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
Addvantage Techs Group
(NQ:
AEY
)
0.3600
UNCHANGED
Last Price
Updated: 4:00 PM EST, Feb 12, 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 29, 2021
2.939
3.000
2.857
2.910
110,400
-0.02(-0.68%)
Jan 28, 2021
2.900
3.051
2.900
2.930
137,681
+0.03(+1.03%)
Jan 27, 2021
3.100
3.110
2.870
2.900
223,643
-0.27(-8.52%)
Jan 26, 2021
3.320
3.330
3.100
3.170
196,576
-0.06(-1.86%)
Jan 25, 2021
3.080
3.280
3.010
3.230
297,453
+0.19(+6.25%)
Jan 22, 2021
3.100
3.108
2.970
3.040
207,000
-0.09(-2.88%)
Jan 21, 2021
2.900
3.200
2.810
3.130
458,190
+0.27(+9.44%)
Jan 20, 2021
2.880
2.980
2.800
2.860
154,976
-0.04(-1.38%)
Jan 19, 2021
2.800
2.930
2.710
2.900
160,611
+0.16(+5.84%)
Jan 15, 2021
2.760
2.820
2.660
2.740
159,900
-0.04(-1.44%)
Jan 14, 2021
2.820
2.870
2.720
2.780
161,159
-0.03(-1.07%)
Jan 13, 2021
2.830
2.990
2.762
2.810
179,554
-0.02(-0.71%)
Jan 12, 2021
2.760
2.890
2.710
2.830
211,389
+0.05(+1.80%)
Jan 11, 2021
2.730
2.850
2.710
2.780
236,264
+0.00(+0.00%)
Jan 08, 2021
2.820
2.877
2.730
2.780
275,600
-0.04(-1.42%)
Jan 07, 2021
2.920
2.980
2.800
2.820
195,481
-0.10(-3.42%)
Jan 06, 2021
2.910
3.060
2.820
2.920
187,389
-0.02(-0.68%)
Jan 05, 2021
2.830
2.977
2.830
2.940
89,895
+0.09(+3.16%)
Jan 04, 2021
2.950
2.959
2.820
2.850
112,518
-0.14(-4.68%)
Dec 31, 2020
2.990
2.990
2.990
155,637
+0.01(+0.33%)
Dec 30, 2020
2.740
3.050
2.740
2.980
155,637
+0.21(+7.58%)
Dec 29, 2020
3.060
3.060
2.730
2.770
209,566
-0.30(-9.77%)
Dec 28, 2020
3.100
3.120
2.920
3.070
189,436
+0.09(+3.02%)
Dec 24, 2020
3.170
3.194
2.950
2.980
176,800
-0.17(-5.40%)
Dec 23, 2020
3.340
3.350
3.120
3.150
277,425
-0.16(-4.83%)
Dec 22, 2020
3.160
3.450
3.160
3.310
273,230
+0.18(+5.75%)
Dec 21, 2020
3.340
3.400
3.120
3.130
359,076
-0.18(-5.44%)
Dec 18, 2020
3.590
3.636
3.310
3.310
310,700
-0.29(-8.06%)
Dec 17, 2020
3.400
3.660
3.300
3.600
528,753
-0.15(-4.00%)
Dec 16, 2020
3.990
3.990
3.690
3.750
317,375
+0.01(+0.27%)
Dec 15, 2020
4.010
4.090
3.720
3.740
491,289
-0.29(-7.20%)
Dec 14, 2020
3.740
4.050
3.700
4.030
770,747
+0.46(+12.77%)
Dec 11, 2020
3.750
3.800
3.530
3.574
186,600
-0.25(-6.45%)
Dec 10, 2020
3.830
3.840
3.630
3.820
264,121
-0.06(-1.55%)
Dec 09, 2020
3.800
4.000
3.730
3.880
376,912
+0.16(+4.30%)
Dec 08, 2020
4.200
4.240
3.610
3.720
895,855
-0.35(-8.60%)
Dec 07, 2020
3.400
4.100
3.350
4.070
1,231,225
+0.75(+22.59%)
Dec 04, 2020
3.220
3.330
3.150
3.320
297,500
+0.17(+5.40%)
Dec 03, 2020
3.100
3.200
3.020
3.150
199,859
+0.06(+1.94%)
Dec 02, 2020
3.150
3.150
2.910
3.090
172,743
-0.03(-0.96%)
Dec 01, 2020
3.250
3.250
3.050
3.120
216,658
-0.07(-2.19%)
Nov 30, 2020
3.190
3.250
2.900
3.190
425,640
+0.04(+1.27%)
Nov 27, 2020
2.850
3.170
2.825
3.150
545,700
+0.36(+12.90%)
Nov 25, 2020
2.840
2.840
2.570
2.790
336,400
-0.05(-1.76%)
Nov 24, 2020
2.510
2.900
2.500
2.840
838,818
+0.34(+13.60%)
Nov 23, 2020
2.300
2.500
2.200
2.500
759,198
+0.34(+15.74%)
Nov 20, 2020
2.140
2.200
2.090
2.160
129,000
+0.05(+2.37%)
Nov 19, 2020
2.050
2.130
2.020
2.110
102,977
+0.04(+1.93%)
Nov 18, 2020
2.100
2.111
1.980
2.070
95,028
-0.04(-1.90%)
Nov 17, 2020
2.000
2.130
2.000
2.110
51,077
+0.05(+2.43%)
Nov 16, 2020
2.050
2.100
1.960
2.060
89,625
-0.02(-0.96%)
Nov 13, 2020
2.070
2.110
1.970
2.080
45,900
-0.01(-0.48%)
Nov 12, 2020
1.930
2.250
1.900
2.090
419,786
+0.15(+7.73%)
Nov 11, 2020
1.930
1.950
1.880
1.940
52,331
+0.04(+2.11%)
Nov 10, 2020
1.900
1.940
1.850
1.900
154,216
+0.04(+2.15%)
Nov 09, 2020
1.860
1.960
1.830
1.860
151,493
+0.03(+1.64%)
Nov 06, 2020
1.840
2.090
1.825
1.830
353,100
+0.00(+0.00%)
Nov 05, 2020
1.810
1.840
1.810
1.830
40,533
+0.02(+1.10%)
Nov 04, 2020
1.870
1.900
1.810
1.810
23,148
-0.04(-2.16%)
Nov 03, 2020
1.830
1.870
1.820
1.850
26,198
+0.03(+1.65%)
Nov 02, 2020
1.890
1.903
1.820
1.820
58,062
-0.06(-3.19%)
Oct 30, 2020
1.900
1.960
1.800
1.880
84,700
-0.02(-1.05%)
Oct 29, 2020
1.830
1.950
1.830
1.900
59,136
+0.08(+4.40%)
Oct 28, 2020
1.920
1.920
1.820
1.820
115,616
-0.12(-6.19%)
Oct 27, 2020
1.970
2.010
1.900
1.940
72,354
-0.03(-1.52%)
Oct 26, 2020
2.040
2.040
1.960
1.970
83,119
-0.06(-2.96%)
Oct 23, 2020
2.100
2.140
2.000
2.030
42,100
-0.05(-2.40%)
Oct 22, 2020
2.010
2.090
2.010
2.080
40,980
+0.05(+2.46%)
Oct 21, 2020
2.040
2.070
2.000
2.030
47,443
+0.01(+0.50%)
Oct 20, 2020
2.060
2.070
2.010
2.020
65,322
-0.04(-1.94%)
Oct 19, 2020
2.230
2.230
2.050
2.060
79,138
-0.04(-1.90%)
Oct 16, 2020
2.008
2.140
2.008
2.100
87,500
+0.03(+1.45%)
Oct 15, 2020
2.020
2.120
1.970
2.070
97,683
+0.03(+1.47%)
Oct 14, 2020
2.140
2.190
2.020
2.040
448,191
-0.19(-8.52%)
Oct 13, 2020
2.060
2.700
2.050
2.230
3,573,946
+0.18(+8.78%)
Oct 12, 2020
2.070
2.080
2.040
2.050
65,260
-0.01(-0.49%)
Oct 09, 2020
2.040
2.100
2.030
2.060
97,000
+0.01(+0.49%)
Oct 08, 2020
2.060
2.080
2.010
2.050
56,468
+0.04(+1.99%)
Oct 07, 2020
2.010
2.090
2.000
2.010
48,611
+0.01(+0.50%)
Oct 06, 2020
2.040
2.090
1.980
2.000
54,931
-0.02(-0.99%)
Oct 05, 2020
2.000
2.070
2.000
2.020
35,300
+0.02(+1.00%)
Oct 02, 2020
1.900
2.010
1.900
2.000
108,000
+0.07(+3.63%)
Oct 01, 2020
1.920
1.980
1.910
1.930
55,850
+0.01(+0.52%)
Sep 30, 2020
1.890
1.980
1.890
1.920
157,661
+0.03(+1.59%)
Sep 29, 2020
1.880
1.920
1.873
1.890
46,497
+0.00(+0.00%)
Sep 28, 2020
1.900
1.930
1.880
1.890
60,778
-0.01(-0.53%)
Sep 25, 2020
1.900
1.930
1.880
1.900
79,600
-0.03(-1.55%)
Sep 24, 2020
1.880
2.002
1.880
1.930
59,881
+0.06(+3.21%)
Sep 23, 2020
2.010
2.030
1.870
1.870
154,780
-0.12(-6.03%)
Sep 22, 2020
2.050
2.060
1.990
1.990
85,007
-0.04(-1.97%)
Sep 21, 2020
2.010
2.070
1.998
2.030
124,152
-0.01(-0.49%)
Sep 18, 2020
2.070
2.130
2.040
2.040
57,100
-0.03(-1.45%)
Sep 17, 2020
2.100
2.140
2.065
2.070
61,305
-0.05(-2.36%)
Sep 16, 2020
2.090
2.191
2.090
2.120
87,002
+0.02(+0.95%)
Sep 15, 2020
2.060
2.172
2.040
2.100
122,064
+0.04(+1.94%)
Sep 14, 2020
2.080
2.100
2.020
2.060
50,796
+0.02(+0.98%)
Sep 11, 2020
2.050
2.116
2.040
2.040
62,700
-0.01(-0.49%)
Sep 10, 2020
2.150
2.190
2.050
2.050
123,810
-0.13(-5.96%)
Sep 09, 2020
2.080
2.200
2.030
2.180
135,895
+0.09(+4.31%)
Sep 08, 2020
2.070
2.130
2.021
2.090
84,379
-0.01(-0.48%)
Sep 04, 2020
2.060
2.129
2.050
2.100
90,700
+0.00(+0.00%)
Sep 03, 2020
2.110
2.170
2.060
2.100
140,050
-0.02(-0.94%)
Sep 02, 2020
2.150
2.170
2.100
2.120
171,873
-0.06(-2.75%)
Sep 01, 2020
2.260
2.262
2.140
2.180
131,956
-0.05(-2.24%)
Aug 31, 2020
2.250
2.250
2.200
2.230
99,126
-0.05(-2.19%)
Aug 28, 2020
2.320
2.370
2.240
2.280
101,800
-0.06(-2.56%)
Aug 27, 2020
2.210
2.360
2.210
2.340
209,555
-0.02(-0.85%)
Aug 26, 2020
2.390
2.440
2.300
2.360
98,341
-0.05(-2.07%)
Aug 25, 2020
2.500
2.540
2.340
2.410
163,022
-0.07(-2.82%)
Aug 24, 2020
2.360
2.490
2.340
2.480
193,142
+0.14(+5.98%)
Aug 21, 2020
2.300
2.390
2.230
2.340
248,600
+0.04(+1.74%)
Aug 20, 2020
2.280
2.350
2.250
2.300
120,243
+0.03(+1.32%)
Aug 19, 2020
2.150
2.330
2.120
2.270
298,116
+0.06(+2.71%)
Aug 18, 2020
2.280
2.280
2.160
2.210
102,874
-0.03(-1.34%)
Aug 17, 2020
2.200
2.330
2.170
2.240
115,648
+0.06(+2.52%)
Aug 14, 2020
2.160
2.200
2.150
2.185
65,900
+0.00(+0.23%)
Aug 13, 2020
2.170
2.230
2.130
2.180
107,598
+0.05(+2.35%)
Aug 12, 2020
2.180
2.260
2.110
2.130
358,266
-0.18(-7.79%)
Aug 11, 2020
2.400
2.470
2.270
2.310
174,514
-0.03(-1.28%)
Aug 10, 2020
2.330
2.390
2.290
2.340
103,557
-0.03(-1.27%)
Aug 07, 2020
2.320
2.387
2.230
2.370
149,600
+0.06(+2.60%)
Aug 06, 2020
2.370
2.430
2.300
2.310
121,420
-0.08(-3.35%)
Aug 05, 2020
2.480
2.480
2.350
2.390
126,859
-0.05(-2.05%)
Aug 04, 2020
2.310
2.480
2.270
2.440
267,250
+0.18(+7.96%)
Aug 03, 2020
2.180
2.290
2.150
2.260
216,192
+0.04(+1.80%)
Jul 31, 2020
2.260
2.320
2.170
2.220
114,500
-0.03(-1.33%)
Jul 30, 2020
2.150
2.300
2.130
2.250
210,269
+0.08(+3.69%)
Jul 29, 2020
2.240
2.255
2.150
2.170
163,249
-0.07(-3.13%)
Jul 28, 2020
2.320
2.320
2.230
2.240
246,318
-0.08(-3.45%)
Jul 27, 2020
2.400
2.400
2.270
2.320
192,046
-0.04(-1.69%)
Jul 24, 2020
2.380
2.440
2.310
2.360
123,200
-0.05(-2.07%)
Jul 23, 2020
2.370
2.440
2.320
2.410
173,484
+0.04(+1.69%)
Jul 22, 2020
2.280
2.410
2.280
2.370
187,269
-0.02(-0.84%)
Jul 21, 2020
2.450
2.540
2.300
2.390
382,165
-0.05(-2.05%)
Jul 20, 2020
2.560
2.590
2.410
2.440
335,782
-0.14(-5.43%)
Jul 17, 2020
2.560
2.740
2.520
2.580
761,700
-0.04(-1.53%)
Jul 16, 2020
2.590
2.700
2.530
2.620
311,005
+0.03(+1.16%)
Jul 15, 2020
2.680
2.836
2.550
2.590
255,395
+0.00(+0.00%)
Jul 14, 2020
2.450
2.630
2.450
2.590
225,342
+0.08(+3.19%)
Jul 13, 2020
2.720
2.730
2.490
2.510
341,296
-0.22(-8.06%)
Jul 10, 2020
2.800
2.900
2.714
2.730
248,100
-0.08(-2.85%)
Jul 09, 2020
2.710
2.880
2.610
2.810
336,253
+0.15(+5.64%)
Jul 08, 2020
2.780
2.960
2.620
2.660
421,152
-0.20(-6.99%)
Jul 07, 2020
2.850
2.910
2.800
2.860
294,503
-0.06(-2.05%)
Jul 06, 2020
3.380
3.380
2.840
2.920
838,006
-0.33(-10.15%)
Jul 02, 2020
3.220
3.460
3.200
3.250
428,300
+0.05(+1.56%)
Jul 01, 2020
3.360
3.470
3.030
3.200
603,213
-0.24(-6.98%)
Jun 30, 2020
3.610
3.930
3.330
3.440
1,373,891
-0.05(-1.43%)
Jun 29, 2020
3.400
3.580
3.260
3.490
1,176,118
+0.52(+17.51%)
Jun 26, 2020
2.530
3.185
2.431
2.970
1,106,100
+0.44(+17.39%)
Jun 25, 2020
2.150
2.590
2.150
2.530
314,999
+0.36(+16.59%)
Jun 24, 2020
2.310
2.350
2.070
2.170
306,394
-0.17(-7.26%)
Jun 23, 2020
2.550
2.600
2.295
2.340
250,350
-0.21(-8.24%)
Jun 22, 2020
2.660
2.680
2.520
2.550
163,828
-0.11(-4.14%)
Jun 19, 2020
2.810
2.870
2.630
2.660
228,900
-0.14(-5.00%)
Jun 18, 2020
3.010
3.040
2.750
2.800
317,922
-0.24(-7.89%)
Jun 17, 2020
3.150
3.170
3.000
3.040
244,065
-0.09(-2.88%)
Jun 16, 2020
3.270
3.470
3.110
3.130
304,432
-0.07(-2.19%)
Jun 15, 2020
3.220
3.250
3.050
3.200
247,067
-0.05(-1.54%)
Jun 12, 2020
3.340
3.500
3.180
3.250
383,300
+0.07(+2.20%)
Jun 11, 2020
3.080
3.380
2.800
3.180
783,333
-0.35(-9.92%)
Jun 10, 2020
4.170
4.390
3.330
3.530
1,710,285
-0.52(-12.84%)
Jun 09, 2020
3.450
4.400
3.300
4.050
2,013,213
+0.60(+17.39%)
Jun 08, 2020
2.740
3.740
2.450
3.450
2,361,118
+1.08(+45.57%)
Jun 05, 2020
2.520
2.630
2.360
2.370
287,300
+0.06(+2.60%)
Jun 04, 2020
1.910
2.430
1.870
2.310
525,569
+0.40(+20.94%)
Jun 03, 2020
1.900
1.930
1.870
1.910
52,594
+0.01(+0.53%)
Jun 02, 2020
1.820
1.950
1.820
1.900
91,394
+0.09(+4.97%)
Jun 01, 2020
1.820
1.830
1.750
1.810
24,030
-0.03(-1.63%)
May 29, 2020
1.850
1.850
1.790
1.840
34,500
+0.01(+0.55%)
May 28, 2020
1.810
1.840
1.800
1.830
33,150
+0.05(+2.81%)
May 27, 2020
1.890
1.890
1.780
1.780
46,007
-0.10(-5.32%)
May 26, 2020
1.900
1.930
1.830
1.880
227,329
+0.15(+8.67%)
May 22, 2020
1.760
1.790
1.650
1.730
147,600
-0.05(-2.81%)
May 21, 2020
1.680
2.160
1.630
1.780
626,727
+0.20(+12.66%)
May 20, 2020
1.600
1.600
1.500
1.580
135,554
-0.02(-1.25%)
May 19, 2020
1.600
1.710
1.570
1.600
83,346
+0.04(+2.56%)
May 18, 2020
1.920
1.980
1.510
1.560
189,143
-0.22(-12.36%)
May 15, 2020
1.790
2.090
1.750
1.780
440,300
-0.44(-19.82%)
May 14, 2020
2.280
2.280
2.100
2.220
77,202
+0.03(+1.37%)
May 13, 2020
2.310
2.310
2.081
2.190
52,481
-0.13(-5.60%)
May 12, 2020
2.110
2.380
2.060
2.320
179,340
+0.17(+7.91%)
May 11, 2020
2.210
2.210
2.100
2.150
50,842
-0.06(-2.71%)
May 08, 2020
2.250
2.310
2.150
2.210
55,700
-0.06(-2.64%)
May 07, 2020
2.300
2.307
2.210
2.270
42,682
-0.03(-1.30%)
May 06, 2020
2.250
2.300
2.210
2.300
22,074
+0.03(+1.32%)
May 05, 2020
2.260
2.330
2.201
2.270
50,851
-0.03(-1.30%)
May 04, 2020
2.350
2.350
2.180
2.300
16,192
+0.00(+0.00%)
May 01, 2020
2.340
2.450
2.250
2.300
26,600
-0.10(-4.17%)
Apr 30, 2020
2.360
2.400
2.320
2.400
27,348
+0.02(+0.84%)
Apr 29, 2020
2.370
2.490
2.260
2.380
52,050
-0.02(-0.63%)
Apr 28, 2020
2.450
2.550
2.360
2.395
14,668
-0.04(-1.44%)
Apr 27, 2020
2.400
2.570
2.380
2.430
56,448
-0.01(-0.41%)
Apr 24, 2020
2.570
2.570
2.395
2.440
15,600
-0.06(-2.40%)
Apr 23, 2020
2.440
2.600
2.398
2.500
33,850
+0.03(+1.21%)
Apr 22, 2020
2.200
2.470
2.200
2.470
70,571
+0.25(+11.26%)
Apr 21, 2020
2.370
2.370
2.170
2.220
53,365
-0.15(-6.33%)
Apr 20, 2020
2.560
2.570
2.340
2.370
60,597
-0.15(-5.95%)
Apr 17, 2020
2.540
2.710
2.510
2.520
72,100
-0.12(-4.55%)
Apr 16, 2020
2.670
2.790
2.560
2.640
84,294
+0.02(+0.76%)
Apr 15, 2020
2.810
2.810
2.530
2.620
84,699
-0.25(-8.71%)
Apr 14, 2020
2.560
3.060
2.450
2.870
191,504
+0.38(+15.26%)
Apr 13, 2020
2.520
2.521
2.333
2.490
25,258
-0.03(-1.19%)
Apr 09, 2020
2.490
2.590
2.350
2.520
113,600
+0.24(+10.53%)
Apr 08, 2020
2.200
2.380
2.160
2.280
69,922
+0.06(+2.70%)
Apr 07, 2020
2.250
2.390
2.150
2.220
82,143
+0.03(+1.37%)
Apr 06, 2020
2.070
2.290
2.070
2.190
107,653
+0.16(+7.88%)
Apr 03, 2020
2.040
2.170
1.970
2.030
40,100
+0.03(+1.50%)
Apr 02, 2020
2.040
2.240
2.000
2.000
101,319
-0.08(-3.85%)
Apr 01, 2020
2.090
2.122
2.000
2.080
56,448
-0.12(-5.45%)
Mar 31, 2020
2.410
2.410
2.160
2.200
52,455
-0.23(-9.47%)
Mar 30, 2020
2.480
2.530
2.250
2.430
35,868
-0.05(-2.02%)
Mar 27, 2020
2.320
2.500
2.250
2.480
62,300
+0.04(+1.64%)
Mar 26, 2020
2.280
2.601
2.280
2.440
120,077
+0.20(+8.93%)
Mar 25, 2020
2.030
2.490
1.970
2.240
179,444
+0.21(+10.34%)
Mar 24, 2020
1.960
2.090
1.910
2.030
78,284
+0.16(+8.56%)
Mar 23, 2020
1.870
1.910
1.800
1.870
68,234
-0.12(-6.03%)
Mar 20, 2020
2.140
2.140
1.921
1.990
78,500
-0.15(-7.01%)
Mar 19, 2020
2.060
2.180
1.906
2.140
93,185
+0.07(+3.38%)
Mar 18, 2020
2.190
2.216
1.950
2.070
205,561
-0.28(-11.91%)
Mar 17, 2020
2.020
2.390
2.010
2.350
122,596
+0.26(+12.44%)
Mar 16, 2020
2.300
2.420
2.090
2.090
149,988
-0.34(-13.99%)
Mar 13, 2020
2.450
2.792
2.300
2.430
188,500
+0.12(+5.19%)
Mar 12, 2020
2.500
2.500
2.200
2.310
223,679
-0.30(-11.49%)
Mar 11, 2020
2.800
2.850
2.600
2.610
198,664
-0.24(-8.42%)
Mar 10, 2020
2.800
2.960
2.700
2.850
315,826
+0.15(+5.56%)
Mar 09, 2020
2.840
3.000
2.500
2.700
321,244
-0.38(-12.34%)
Mar 06, 2020
3.090
3.270
3.050
3.080
214,100
-0.19(-5.81%)
Mar 05, 2020
3.600
3.650
3.180
3.270
385,315
-0.42(-11.38%)
Mar 04, 2020
4.000
4.040
3.600
3.690
382,130
-0.31(-7.75%)
Mar 03, 2020
4.300
4.350
3.800
4.000
455,195
-0.24(-5.66%)
Mar 02, 2020
4.710
4.750
4.120
4.240
448,089
-0.26(-5.78%)
Feb 28, 2020
4.000
4.540
3.550
4.500
760,100
+0.15(+3.45%)
Feb 27, 2020
5.340
5.340
4.200
4.350
979,688
-1.20(-21.62%)
Feb 26, 2020
4.590
5.880
4.580
5.550
1,541,154
+1.04(+23.06%)
Feb 25, 2020
5.520
6.490
3.860
4.510
3,859,270
-0.80(-15.07%)
Feb 24, 2020
4.000
5.350
3.850
5.310
1,796,884
+1.06(+24.94%)
Feb 21, 2020
4.410
4.500
3.800
4.250
1,011,000
-0.11(-2.52%)
Feb 20, 2020
3.690
4.500
3.650
4.360
1,778,237
+0.73(+19.94%)
Feb 19, 2020
3.300
3.650
3.259
3.635
781,798
+0.41(+12.89%)
Feb 18, 2020
2.990
3.260
2.910
3.220
873,353
+0.32(+11.03%)
Feb 14, 2020
2.970
2.990
2.800
2.900
690,300
-0.31(-9.66%)
Feb 13, 2020
3.280
3.380
3.140
3.210
1,197,413
+0.10(+3.22%)
Feb 12, 2020
2.950
3.190
2.910
3.110
882,907
+0.30(+10.68%)
Feb 11, 2020
3.010
3.010
2.800
2.810
68,414
-0.14(-4.75%)
Feb 10, 2020
2.940
3.001
2.930
2.950
145,414
+0.04(+1.37%)
Feb 07, 2020
2.920
3.000
2.825
2.910
186,100
+0.01(+0.34%)
Feb 06, 2020
2.630
2.905
2.630
2.900
322,041
+0.25(+9.43%)
Feb 05, 2020
2.580
2.780
2.510
2.650
187,924
+0.07(+2.71%)
Feb 04, 2020
2.320
2.590
2.312
2.580
159,335
+0.28(+12.17%)
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.