Sign In
|
Register
|
About Corte Madera
|
Contact Us
Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast
|
Traffic
Corte Madera News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Corte Madera Gas Prices
Ski And Snow Reports
Financial Markets
American
American
Bakery
Asian
Brew Pubs
Bakery/Breakfast
California Cuisine
Coffee Houses
Chinese
Eating Places
Fast Food
Coffee Houses
Delicatessens
German
Fast Food
Greek
Hawaiian
Dessert, Ice Cream and Frozen Yogurt
Italian
Dog Friendly
Italian/Pizza
Jewish
Latin American
Lebanese
Mediterranean
Pizza
Seafood
Soul Food
Sports Bars
Steaks, Chops
Thai
Wine
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Attractions
Nightlife
Family Activities
Arts & Culture
Annual Events
Accommodations
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Air Tours
Amusement & Water Parks
Galleries
General Attractions
Jeep & Hummer Tours
Parks & Preserves
Theatre
Tours
ATV & Hummer Tours
Automotive
Auto Rental
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Motorcycles
Parts & Supplies
Repair & Service
Beauty & Fitness
Barbers
Beauty Salons
Dance Clubs & Studios
Fitness Programs
Health Clubs & Gyms
Weight Loss
Business & Professional Services
Appraisers
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Data Processing Service
Durable Goods
Employment Services, Placement & Agencies
Energy Services
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Graphic Design & Art
Human Resource Services
Management Services
Marketing & Advertising Services
Media Services
Office Furniture, Equipment & Supplies
Office Supplies
Printing & Publishing
Public Relations & Publicity
Research
Security & Investigative Services
Signs & Banners
Staffing & Support Services
Telecommunications
Trucking & Hauling
Video Production
Waste Management & Recycling
Wholesale
Commercial Contractors
Contractors
Architects
Building Contractors & Consultants
Carpentry
Concrete
Drywall, Plastering & Insulation
Electric
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Landscaping
Painting & Wallcovering
Plumbing
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Misc. Financial Services
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Mental Health
Nutrition
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Carpets & Rugs
Cleaning Supplies & Services
Contractors
Floor Coverings
Furniture
Heating, Cooling & AC
Home Improvement Centers
Lamps & Lighting
Lawn & Garden
Masonry & Stone Work
Nurseries & Garden Centers
Painting & Wallcoverings
Plumbing
Roofing & Siding
Water Supply
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Audio & Visual
Computers, Electronics & Telecommunications
Industrial Supplies & Services
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Live Music
Night Clubs
Personal Service
Barbers, Beauty Salons & Spas
Shoe Repair
Pets
Pet Shops
Pet Supplies & Food - Retail
Training
Veterinary Hospitals
Real Estate
Appraisers
Commercial
Condominiums
Developers
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Religion
Relocation
Movers
Storage
Restaurants
Bakery
Brew Pubs
Eating Places
Fast Food
Sports Bars
Steaks, Chops
Wine
Shopping
Accessories
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Discount Stores
Electronics
Flowers
Furniture
Gifts & Specialty Shops
Gourmet & Specialty Foods
Grocery Stores
Health Food Stores
Hobbies & Crafts
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Notions
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Dance Clubs & Studios, Instruction
Fishing, Fishing Charters and Tours
Golf Courses
Golf Equipment & Supplies
Health Clubs
Instruction
Martial Arts
Recreation Facilities
Sporting Goods
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Auto Rentals
Hotels & Resorts
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Entertainment
Florists
Health & Beauty
Photographers & Videographers
Transportation
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Corte Madera
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Aqua Metals Inc
(NQ:
AQMS
)
0.3800
UNCHANGED
Streaming Delayed Price
Updated: 2:50 PM EDT, Jun 5, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2017
10.72
11.22
10.15
11.16
204,151
+0.45(+4.20%)
Jan 30, 2017
11.32
11.32
10.79
10.71
146,057
-0.58(-5.14%)
Jan 27, 2017
11.44
11.44
11.21
11.29
94,839
-0.16(-1.40%)
Jan 26, 2017
11.32
11.73
11.32
11.45
134,663
+0.13(+1.15%)
Jan 25, 2017
11.87
12.07
11.20
11.32
156,917
-0.52(-4.39%)
Jan 24, 2017
12.62
12.66
11.79
11.84
169,314
-0.65(-5.20%)
Jan 23, 2017
12.73
12.75
12.41
12.49
54,647
-0.20(-1.58%)
Jan 20, 2017
12.48
12.93
12.48
12.69
111,969
+0.17(+1.36%)
Jan 19, 2017
12.75
12.77
12.40
12.52
56,955
-0.22(-1.73%)
Jan 18, 2017
12.40
12.75
12.35
12.74
154,076
+0.33(+2.66%)
Jan 17, 2017
12.24
12.43
12.07
12.41
77,556
+0.09(+0.73%)
Jan 13, 2017
12.32
12.32
12.32
0
+0.06(+0.49%)
Jan 12, 2017
12.21
12.30
11.98
12.26
110,666
+0.02(+0.16%)
Jan 11, 2017
12.50
12.50
12.15
12.24
100,267
-0.24(-1.92%)
Jan 10, 2017
12.31
12.63
12.02
12.48
84,097
+0.21(+1.71%)
Jan 09, 2017
12.90
12.90
11.96
12.27
220,750
-0.48(-3.76%)
Jan 06, 2017
13.57
13.74
12.71
12.75
226,309
-0.77(-5.70%)
Jan 05, 2017
13.67
13.67
13.13
13.52
87,299
-0.13(-0.95%)
Jan 04, 2017
12.86
13.79
12.86
13.65
206,712
+0.72(+5.57%)
Jan 03, 2017
13.27
13.27
12.51
12.93
181,766
-0.18(-1.37%)
Dec 30, 2016
13.11
13.11
13.11
0
+0.21(+1.63%)
Dec 29, 2016
13.38
13.55
12.83
12.90
82,335
-0.54(-4.02%)
Dec 28, 2016
13.86
14.13
13.32
13.44
218,963
-0.22(-1.61%)
Dec 27, 2016
12.94
13.70
12.85
13.66
209,309
+0.84(+6.55%)
Dec 23, 2016
12.82
12.82
12.82
0
+0.29(+2.31%)
Dec 22, 2016
12.62
12.81
12.36
12.53
95,089
-0.17(-1.34%)
Dec 21, 2016
13.10
13.10
12.55
12.70
78,702
-0.40(-3.05%)
Dec 20, 2016
12.73
13.48
12.66
13.10
247,084
+0.38(+2.99%)
Dec 19, 2016
12.07
12.80
12.07
12.72
168,936
+0.55(+4.52%)
Dec 16, 2016
12.37
12.53
12.06
12.17
224,927
-0.13(-1.06%)
Dec 15, 2016
11.52
12.34
11.52
12.30
139,461
+0.79(+6.86%)
Dec 14, 2016
11.68
11.74
11.34
11.51
98,722
-0.17(-1.46%)
Dec 13, 2016
11.43
11.73
11.22
11.68
180,828
+0.23(+2.01%)
Dec 12, 2016
11.76
11.89
11.42
11.45
169,937
-0.37(-3.13%)
Dec 09, 2016
11.79
11.90
11.72
11.82
95,596
-0.09(-0.76%)
Dec 08, 2016
12.06
12.21
11.76
11.91
175,196
-0.18(-1.49%)
Dec 07, 2016
12.13
12.32
11.70
12.09
159,564
-0.15(-1.23%)
Dec 06, 2016
12.50
12.50
12.20
12.24
108,041
-0.26(-2.08%)
Dec 05, 2016
12.36
12.72
12.17
12.50
107,858
+0.03(+0.24%)
Dec 02, 2016
12.00
12.80
11.80
12.47
144,014
+0.37(+3.06%)
Dec 01, 2016
12.35
12.60
12.00
12.10
163,209
-0.20(-1.63%)
Nov 30, 2016
12.20
12.35
11.79
12.30
223,872
+0.17(+1.40%)
Nov 29, 2016
12.70
12.98
12.08
12.13
215,255
-0.57(-4.49%)
Nov 28, 2016
13.13
13.32
12.25
12.70
443,836
-0.48(-3.64%)
Nov 25, 2016
13.35
13.95
13.13
13.18
676,368
-0.09(-0.68%)
Nov 23, 2016
13.27
13.27
13.27
0
+1.08(+8.86%)
Nov 22, 2016
12.66
12.80
11.90
12.19
371,438
-0.47(-3.71%)
Nov 21, 2016
12.97
13.54
12.43
12.66
734,443
-0.05(-0.39%)
Nov 18, 2016
11.56
12.76
11.56
12.71
550,350
+1.38(+12.18%)
Nov 17, 2016
11.11
11.59
11.11
11.33
121,625
+0.11(+0.98%)
Nov 16, 2016
10.70
11.60
10.60
11.22
498,697
-0.15(-1.32%)
Nov 15, 2016
11.40
11.61
10.88
11.37
140,415
+0.06(+0.53%)
Nov 14, 2016
11.99
11.99
11.02
11.31
166,187
-0.49(-4.15%)
Nov 11, 2016
11.66
12.34
11.15
11.80
224,171
+0.26(+2.25%)
Nov 10, 2016
11.07
11.75
10.90
11.54
203,638
+0.69(+6.36%)
Nov 09, 2016
9.820
10.88
9.756
10.85
220,916
+0.77(+7.64%)
Nov 08, 2016
10.00
10.30
9.760
10.08
217,931
+0.18(+1.82%)
Nov 07, 2016
9.530
10.09
9.360
9.900
225,872
+0.63(+6.80%)
Nov 04, 2016
8.700
9.550
8.700
9.270
114,606
+0.65(+7.54%)
Nov 03, 2016
8.600
8.750
8.450
8.620
56,186
+0.00(+0.00%)
Nov 02, 2016
9.180
9.220
8.400
8.620
161,250
-0.60(-6.51%)
Nov 01, 2016
9.750
10.20
8.950
9.220
330,560
+0.27(+3.02%)
Oct 31, 2016
9.200
9.570
8.900
8.950
88,032
-0.20(-2.19%)
Oct 28, 2016
9.080
9.190
9.020
9.150
45,260
+0.01(+0.11%)
Oct 27, 2016
9.060
9.145
8.860
9.140
43,710
+0.21(+2.35%)
Oct 26, 2016
8.950
9.100
8.860
8.930
39,075
-0.09(-1.00%)
Oct 25, 2016
9.230
9.230
8.980
9.020
46,576
-0.23(-2.49%)
Oct 24, 2016
9.330
9.385
9.110
9.250
45,559
+0.01(+0.11%)
Oct 21, 2016
9.100
9.308
9.100
9.240
30,764
+0.10(+1.09%)
Oct 20, 2016
9.270
9.354
9.090
9.140
39,200
-0.15(-1.61%)
Oct 19, 2016
9.450
9.450
9.210
9.290
43,807
-0.12(-1.28%)
Oct 18, 2016
9.640
9.640
9.210
9.410
44,190
+0.03(+0.32%)
Oct 17, 2016
9.240
9.540
9.240
9.380
59,871
+0.14(+1.52%)
Oct 14, 2016
9.060
9.286
8.900
9.240
44,120
+0.24(+2.67%)
Oct 13, 2016
8.780
9.120
8.780
9.000
49,871
+0.10(+1.12%)
Oct 12, 2016
8.810
9.020
8.720
8.900
38,973
+0.02(+0.23%)
Oct 11, 2016
9.060
9.200
8.810
8.880
58,200
-0.14(-1.55%)
Oct 10, 2016
8.810
9.080
8.724
9.020
77,644
+0.24(+2.73%)
Oct 07, 2016
9.040
9.276
8.720
8.780
94,824
-0.33(-3.62%)
Oct 06, 2016
9.120
9.390
9.010
9.110
58,447
-0.10(-1.09%)
Oct 05, 2016
9.440
9.690
9.010
9.210
243,106
-0.13(-1.39%)
Oct 04, 2016
9.360
9.800
9.050
9.340
178,748
-0.01(-0.11%)
Oct 03, 2016
9.050
9.380
8.810
9.350
128,662
+0.49(+5.53%)
Sep 30, 2016
8.900
9.020
8.650
8.860
192,458
-0.08(-0.89%)
Sep 29, 2016
9.180
9.220
8.830
8.940
108,946
-0.21(-2.30%)
Sep 28, 2016
8.660
9.400
8.600
9.150
263,225
+0.55(+6.40%)
Sep 27, 2016
8.610
8.700
8.550
8.600
115,291
-0.10(-1.15%)
Sep 26, 2016
8.980
9.030
8.630
8.700
70,069
-0.29(-3.23%)
Sep 23, 2016
9.000
9.040
8.970
8.990
58,417
-0.05(-0.55%)
Sep 22, 2016
9.100
9.250
8.980
9.040
100,273
-0.10(-1.09%)
Sep 21, 2016
9.000
9.150
8.910
9.140
94,876
+0.17(+1.90%)
Sep 20, 2016
8.950
9.020
8.870
8.970
45,779
+0.04(+0.45%)
Sep 19, 2016
8.800
9.015
8.740
8.930
68,479
+0.15(+1.71%)
Sep 16, 2016
8.750
8.860
8.530
8.780
202,617
+0.01(+0.11%)
Sep 15, 2016
8.410
8.900
8.408
8.770
184,648
+0.34(+4.03%)
Sep 14, 2016
8.390
8.480
8.390
8.430
84,626
-0.02(-0.24%)
Sep 13, 2016
8.800
8.830
8.400
8.450
86,744
-0.35(-3.98%)
Sep 12, 2016
8.750
8.800
8.441
8.800
111,935
+0.04(+0.46%)
Sep 09, 2016
9.270
9.389
8.750
8.760
127,948
-0.55(-5.91%)
Sep 08, 2016
9.230
9.380
9.230
9.310
61,556
+0.12(+1.31%)
Sep 07, 2016
9.220
9.220
9.130
9.190
38,270
+0.07(+0.77%)
Sep 06, 2016
9.160
9.428
9.110
9.120
63,543
+0.00(+0.00%)
Sep 02, 2016
9.110
9.120
9.120
9.120
60,500
+0.08(+0.88%)
Sep 01, 2016
9.260
9.260
8.930
9.040
43,952
-0.20(-2.16%)
Aug 31, 2016
9.260
9.260
9.099
9.240
61,096
+0.03(+0.33%)
Aug 30, 2016
9.090
9.255
9.080
9.210
63,309
+0.08(+0.88%)
Aug 29, 2016
8.750
9.220
8.750
9.130
63,915
+0.38(+4.34%)
Aug 26, 2016
8.740
8.790
8.660
8.750
36,849
+0.07(+0.81%)
Aug 25, 2016
8.570
8.750
8.550
8.680
53,168
+0.12(+1.40%)
Aug 24, 2016
8.650
8.820
8.530
8.560
102,228
-0.09(-1.04%)
Aug 23, 2016
8.630
8.850
8.540
8.650
28,693
+0.02(+0.23%)
Aug 22, 2016
8.550
8.700
8.530
8.630
64,920
+0.03(+0.35%)
Aug 19, 2016
8.880
8.880
8.570
8.600
74,163
-0.18(-2.05%)
Aug 18, 2016
8.880
9.030
8.660
8.780
83,449
+0.08(+0.92%)
Aug 17, 2016
9.290
9.650
8.620
8.700
146,005
-0.52(-5.64%)
Aug 16, 2016
9.730
9.800
9.080
9.220
140,560
-0.44(-4.55%)
Aug 15, 2016
9.120
10.02
8.849
9.660
288,819
+0.70(+7.81%)
Aug 12, 2016
8.950
9.050
8.800
8.960
86,760
+0.02(+0.22%)
Aug 11, 2016
8.900
9.040
8.640
8.940
114,626
-0.06(-0.67%)
Aug 10, 2016
8.830
9.110
8.560
9.000
248,929
-0.07(-0.77%)
Aug 09, 2016
9.550
9.884
9.000
9.070
192,953
-0.50(-5.22%)
Aug 08, 2016
9.090
9.780
9.090
9.570
341,029
+0.47(+5.16%)
Aug 05, 2016
8.530
9.200
8.430
9.100
293,343
+0.60(+7.06%)
Aug 04, 2016
8.350
8.566
8.220
8.500
97,594
+0.32(+3.91%)
Aug 03, 2016
8.600
9.000
8.130
8.180
168,827
-0.45(-5.21%)
Aug 02, 2016
8.740
8.872
8.510
8.630
237,855
-0.18(-2.04%)
Aug 01, 2016
9.280
9.280
8.750
8.810
341,544
-0.50(-5.37%)
Jul 29, 2016
9.250
9.442
8.960
9.310
213,251
+0.12(+1.31%)
Jul 28, 2016
9.630
9.630
9.070
9.190
164,343
-0.22(-2.34%)
Jul 27, 2016
9.650
9.650
9.310
9.410
91,318
-0.01(-0.11%)
Jul 26, 2016
9.450
9.530
9.360
9.420
61,311
-0.01(-0.11%)
Jul 25, 2016
9.680
9.700
9.380
9.430
101,602
-0.24(-2.48%)
Jul 22, 2016
9.790
9.810
9.500
9.670
68,519
-0.04(-0.41%)
Jul 21, 2016
9.500
9.840
9.350
9.710
137,640
+0.24(+2.53%)
Jul 20, 2016
9.500
9.630
9.320
9.470
101,034
+0.03(+0.32%)
Jul 19, 2016
10.00
10.00
9.360
9.440
95,115
-0.55(-5.51%)
Jul 18, 2016
9.780
10.15
9.720
9.990
156,634
+0.24(+2.46%)
Jul 15, 2016
10.15
10.35
9.290
9.750
459,572
-0.36(-3.56%)
Jul 14, 2016
11.30
11.30
9.500
10.11
915,060
-1.16(-10.29%)
Jul 13, 2016
12.94
12.98
11.20
11.27
429,493
-1.46(-11.47%)
Jul 12, 2016
12.00
13.00
11.82
12.73
454,821
+0.80(+6.71%)
Jul 11, 2016
12.20
12.20
11.69
11.93
87,259
-0.27(-2.21%)
Jul 08, 2016
12.13
12.47
11.99
12.20
163,002
+0.29(+2.43%)
Jul 07, 2016
11.85
12.10
11.61
11.91
166,398
-0.14(-1.16%)
Jul 05, 2016
12.19
12.55
11.85
12.05
156,443
-0.26(-2.11%)
Jul 01, 2016
11.75
12.31
12.31
12.31
177,100
+0.54(+4.63%)
Jun 30, 2016
11.52
11.92
11.16
11.77
173,531
+0.41(+3.57%)
Jun 29, 2016
10.50
11.60
10.50
11.36
165,907
+0.76(+7.17%)
Jun 28, 2016
10.35
10.87
10.29
10.60
114,001
+0.32(+3.11%)
Jun 27, 2016
10.89
10.89
9.917
10.28
178,346
-0.70(-6.38%)
Jun 24, 2016
10.25
11.40
10.25
10.98
1,248,023
+0.16(+1.43%)
Jun 23, 2016
11.25
11.32
10.74
10.82
166,840
-0.44(-3.86%)
Jun 22, 2016
11.13
11.30
10.89
11.26
79,853
+0.09(+0.81%)
Jun 21, 2016
11.06
11.23
10.68
11.17
88,549
+0.14(+1.27%)
Jun 20, 2016
10.85
11.28
10.51
11.03
72,058
+0.09(+0.82%)
Jun 17, 2016
10.55
10.99
10.44
10.94
132,564
+0.48(+4.59%)
Jun 16, 2016
11.28
11.53
10.13
10.46
290,427
-0.92(-8.08%)
Jun 15, 2016
10.84
11.53
10.74
11.38
115,038
+0.57(+5.27%)
Jun 14, 2016
10.56
10.91
10.50
10.81
77,390
+0.18(+1.69%)
Jun 13, 2016
10.60
11.10
10.33
10.63
137,251
+0.08(+0.76%)
Jun 10, 2016
10.72
11.24
10.51
10.55
123,066
-0.41(-3.74%)
Jun 09, 2016
11.20
11.33
10.70
10.96
75,786
-0.26(-2.32%)
Jun 08, 2016
11.46
11.72
11.21
11.22
81,548
-0.29(-2.52%)
Jun 07, 2016
11.66
11.72
11.00
11.51
89,859
-0.07(-0.60%)
Jun 06, 2016
12.34
12.39
11.27
11.58
154,797
-0.69(-5.62%)
Jun 03, 2016
12.48
12.64
12.05
12.27
124,192
-0.28(-2.23%)
Jun 02, 2016
13.07
13.07
12.11
12.55
173,413
-0.37(-2.86%)
Jun 01, 2016
11.41
12.97
11.36
12.92
373,310
+1.42(+12.35%)
May 31, 2016
11.65
11.68
10.83
11.50
112,231
-0.10(-0.86%)
May 27, 2016
11.27
11.60
11.60
11.60
163,400
+0.42(+3.76%)
May 26, 2016
11.50
11.60
11.15
11.18
106,387
-0.26(-2.27%)
May 25, 2016
11.73
11.84
11.40
11.44
127,954
+0.05(+0.44%)
May 24, 2016
11.35
11.61
10.40
11.39
232,911
-0.25(-2.15%)
May 23, 2016
10.46
12.35
10.46
11.64
727,182
+1.14(+10.86%)
May 20, 2016
10.01
10.74
9.898
10.50
485,774
+0.44(+4.37%)
May 19, 2016
8.800
10.30
8.800
10.06
895,344
+2.26(+28.97%)
May 18, 2016
7.820
7.950
7.650
7.800
53,567
-0.03(-0.38%)
May 17, 2016
7.970
7.995
7.757
7.830
70,754
-0.08(-1.01%)
May 16, 2016
8.050
8.230
7.810
7.910
48,966
-0.15(-1.86%)
May 13, 2016
7.950
8.590
7.950
8.060
45,627
+0.10(+1.26%)
May 12, 2016
8.230
8.250
7.900
7.960
45,332
-0.12(-1.49%)
May 11, 2016
8.350
8.406
8.050
8.080
21,896
-0.24(-2.88%)
May 10, 2016
8.430
8.430
7.890
8.320
29,776
+0.07(+0.85%)
May 09, 2016
7.850
8.390
7.710
8.250
46,956
+0.42(+5.36%)
May 06, 2016
7.600
7.850
7.600
7.830
72,360
+0.29(+3.85%)
May 05, 2016
7.960
8.010
7.540
7.540
61,208
-0.46(-5.75%)
May 04, 2016
8.050
8.110
7.860
8.000
68,180
-0.05(-0.62%)
May 03, 2016
7.950
8.100
7.950
8.050
23,981
-0.10(-1.23%)
May 02, 2016
8.350
8.360
7.950
8.150
29,947
-0.22(-2.63%)
Apr 29, 2016
8.300
8.380
8.006
8.370
57,702
+0.14(+1.70%)
Apr 28, 2016
8.200
8.450
8.190
8.230
36,260
+0.01(+0.12%)
Apr 27, 2016
8.120
8.270
7.816
8.220
18,499
+0.18(+2.24%)
Apr 26, 2016
8.020
8.250
7.900
8.040
48,146
-0.10(-1.23%)
Apr 25, 2016
8.000
8.640
7.980
8.140
45,771
+0.14(+1.75%)
Apr 22, 2016
8.160
8.250
7.800
8.000
60,526
-0.11(-1.36%)
Apr 21, 2016
8.240
8.590
8.020
8.110
53,891
-0.21(-2.52%)
Apr 20, 2016
8.110
8.400
7.540
8.320
34,065
+0.24(+2.97%)
Apr 19, 2016
7.860
8.513
7.860
8.080
43,102
+0.26(+3.32%)
Apr 18, 2016
8.040
8.200
7.820
7.820
69,603
-0.46(-5.56%)
Apr 15, 2016
8.710
8.848
8.280
8.280
40,983
-0.41(-4.72%)
Apr 14, 2016
9.000
9.000
8.670
8.690
29,794
-0.32(-3.55%)
Apr 13, 2016
8.700
9.120
8.700
9.010
78,527
+0.32(+3.68%)
Apr 12, 2016
8.500
8.893
8.400
8.690
38,975
+0.24(+2.84%)
Apr 11, 2016
8.050
8.490
8.030
8.450
66,667
+0.47(+5.89%)
Apr 08, 2016
8.110
8.110
7.750
7.980
13,864
-0.12(-1.48%)
Apr 07, 2016
8.200
8.210
7.902
8.100
59,658
-0.06(-0.74%)
Apr 06, 2016
8.320
8.490
8.050
8.160
119,254
-0.09(-1.09%)
Apr 05, 2016
8.000
8.400
7.690
8.250
120,531
+0.32(+4.04%)
Apr 04, 2016
7.200
8.230
7.150
7.930
194,157
+0.78(+10.91%)
Apr 01, 2016
6.770
7.905
6.630
7.150
223,627
+0.50(+7.52%)
Mar 31, 2016
6.600
6.860
6.451
6.650
44,545
+0.06(+0.91%)
Mar 30, 2016
6.450
6.730
6.450
6.590
22,444
+0.14(+2.17%)
Mar 29, 2016
6.340
6.760
6.260
6.450
101,054
+0.20(+3.20%)
Mar 28, 2016
6.200
6.340
6.120
6.250
28,493
+0.07(+1.13%)
Mar 24, 2016
6.250
6.180
6.180
6.180
21,200
-0.05(-0.80%)
Mar 23, 2016
6.150
6.400
6.150
6.230
30,122
+0.09(+1.47%)
Mar 22, 2016
6.060
6.250
6.020
6.140
20,981
+0.13(+2.16%)
Mar 21, 2016
6.140
6.260
5.980
6.010
30,352
-0.08(-1.31%)
Mar 18, 2016
6.100
6.260
5.950
6.090
125,149
+0.01(+0.16%)
Mar 17, 2016
6.030
6.160
6.010
6.080
29,678
-0.02(-0.33%)
Mar 16, 2016
6.220
6.240
6.030
6.100
21,293
+0.12(+2.01%)
Mar 15, 2016
6.160
6.220
5.960
5.980
29,229
-0.16(-2.61%)
Mar 14, 2016
6.170
6.310
6.010
6.140
30,263
-0.02(-0.32%)
Mar 11, 2016
5.990
6.160
5.880
6.160
27,185
+0.22(+3.70%)
Mar 10, 2016
6.490
6.490
6.050
5.940
25,278
-0.48(-7.48%)
Mar 09, 2016
6.390
6.650
6.390
6.420
23,920
-0.13(-1.98%)
Mar 08, 2016
6.200
6.739
6.200
6.550
43,599
+0.35(+5.65%)
Mar 07, 2016
6.340
7.000
5.830
6.200
140,569
+0.21(+3.51%)
Mar 04, 2016
6.340
6.340
5.950
5.990
26,685
-0.16(-2.60%)
Mar 03, 2016
5.800
6.410
5.800
6.150
35,420
+0.25(+4.24%)
Mar 02, 2016
5.790
5.900
5.730
5.900
20,891
+0.13(+2.25%)
Mar 01, 2016
5.710
5.780
5.562
5.770
26,677
-0.03(-0.52%)
Feb 29, 2016
5.500
5.900
5.492
5.800
66,587
+0.38(+7.01%)
Feb 26, 2016
4.980
5.420
4.959
5.420
41,510
+0.59(+12.22%)
Feb 25, 2016
5.110
5.110
4.820
4.830
25,272
-0.20(-3.98%)
Feb 24, 2016
5.190
5.200
5.010
5.030
15,521
-0.03(-0.59%)
Feb 23, 2016
5.080
5.200
5.000
5.060
20,709
-0.02(-0.39%)
Feb 22, 2016
5.090
5.090
5.010
5.080
21,333
+0.06(+1.17%)
Feb 18, 2016
5.170
5.021
5.021
5.021
228
+0.08(+1.64%)
Feb 17, 2016
4.950
5.023
4.859
4.940
8,003
+0.04(+0.82%)
Feb 16, 2016
4.900
4.900
4.766
4.900
5,624
+0.10(+2.06%)
Feb 12, 2016
4.780
4.801
4.801
4.801
3,100
+0.10(+2.15%)
Feb 11, 2016
4.730
4.740
4.680
4.700
10,881
+0.03(+0.62%)
Feb 10, 2016
4.820
4.820
4.600
4.671
54,697
-0.04(-0.83%)
Feb 09, 2016
4.870
4.920
4.710
4.710
14,563
-0.23(-4.66%)
Feb 08, 2016
4.940
4.940
4.920
4.940
3,703
+0.05(+1.02%)
Feb 05, 2016
4.837
4.920
4.837
4.890
874
-0.04(-0.81%)
Feb 04, 2016
4.849
4.930
4.760
4.930
5,732
+0.04(+0.82%)
Feb 03, 2016
4.770
4.910
4.770
4.890
17,108
+0.08(+1.66%)
Feb 02, 2016
4.850
4.890
4.678
4.810
15,080
-0.04(-0.82%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.