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
Symbolic Logic Inc
(NQ:
EVOL
)
1.080
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Apr 22, 2022
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 (%)
Oct 31, 2018
2.000
2.000
1.750
1.870
55,855
+0.13(+7.47%)
Oct 30, 2018
1.620
1.820
1.620
1.740
5,764
+0.13(+8.07%)
Oct 29, 2018
1.750
1.970
1.610
1.610
4,188
-0.16(-9.04%)
Oct 26, 2018
1.710
1.770
1.640
1.770
16,400
+0.07(+4.12%)
Oct 25, 2018
1.760
1.780
1.698
1.700
11,659
-0.07(-3.95%)
Oct 24, 2018
1.700
1.940
1.700
1.770
9,693
+0.06(+3.51%)
Oct 23, 2018
1.700
1.960
1.670
1.710
24,642
-0.01(-0.58%)
Oct 22, 2018
1.730
2.190
1.720
1.720
22,366
+0.00(+0.00%)
Oct 19, 2018
1.950
2.230
1.720
1.720
24,900
-0.24(-12.24%)
Oct 18, 2018
2.230
2.230
1.950
1.960
14,863
+0.01(+0.51%)
Oct 17, 2018
2.050
2.230
1.950
1.950
5,779
-0.08(-3.94%)
Oct 16, 2018
2.250
2.250
2.030
2.030
17,425
-0.04(-1.93%)
Oct 15, 2018
2.200
2.200
2.065
2.070
15,518
-0.18(-8.00%)
Oct 12, 2018
2.160
2.250
2.160
2.250
6,500
+0.08(+3.71%)
Oct 11, 2018
2.230
2.230
2.102
2.170
10,885
-0.03(-1.39%)
Oct 10, 2018
2.250
2.250
2.200
2.200
4,469
-0.05(-2.22%)
Oct 09, 2018
2.250
2.300
2.250
2.250
16,775
+0.00(+0.00%)
Oct 08, 2018
2.240
2.250
2.230
2.250
3,711
+0.00(+0.00%)
Oct 05, 2018
2.290
2.290
2.230
2.250
12,700
-0.01(-0.44%)
Oct 04, 2018
2.270
2.270
2.260
2.260
1,108
-0.03(-1.46%)
Oct 03, 2018
2.262
2.300
2.260
2.293
7,913
+0.04(+1.93%)
Oct 02, 2018
2.270
2.329
2.250
2.250
6,984
-0.06(-2.60%)
Oct 01, 2018
2.312
2.379
2.293
2.310
5,707
-0.04(-1.70%)
Sep 28, 2018
2.340
2.450
2.340
2.350
10,500
+0.00(+0.00%)
Sep 27, 2018
2.300
2.389
2.271
2.350
2,218
+0.15(+6.82%)
Sep 26, 2018
2.340
2.400
2.200
2.200
4,278
-0.20(-8.33%)
Sep 25, 2018
2.200
2.490
2.200
2.400
10,514
+0.15(+6.67%)
Sep 24, 2018
2.200
2.250
2.200
2.250
6,593
+0.00(+0.00%)
Sep 21, 2018
2.200
2.250
2.200
2.250
7,000
+0.00(+0.00%)
Sep 20, 2018
2.250
2.250
2.250
2.250
2,790
-0.05(-2.17%)
Sep 19, 2018
2.300
2.400
2.300
2.300
4,905
+0.05(+2.22%)
Sep 18, 2018
2.200
2.350
2.200
2.250
4,628
+0.00(+0.00%)
Sep 17, 2018
2.300
2.400
2.200
2.250
17,366
+0.00(+0.00%)
Sep 14, 2018
2.200
2.300
2.200
2.250
20,100
-0.05(-2.17%)
Sep 13, 2018
2.286
2.300
2.179
2.300
16,764
+0.05(+2.22%)
Sep 12, 2018
2.250
2.250
2.150
2.250
12,398
-0.05(-2.17%)
Sep 11, 2018
2.250
2.300
2.220
2.300
10,334
+0.05(+2.22%)
Sep 10, 2018
2.210
2.300
2.200
2.250
8,909
+0.00(+0.00%)
Sep 07, 2018
2.250
2.300
2.150
2.250
12,800
+0.00(+0.00%)
Sep 06, 2018
2.260
2.300
2.250
2.250
1,434
+0.00(+0.00%)
Sep 05, 2018
2.350
2.350
2.250
2.250
2,691
-0.08(-3.23%)
Sep 04, 2018
2.267
2.350
2.250
2.325
4,518
+0.05(+2.20%)
Aug 31, 2018
2.275
2.275
2.275
0
+0.07(+3.41%)
Aug 30, 2018
2.300
2.300
2.200
2.200
3,853
-0.10(-4.35%)
Aug 29, 2018
2.340
2.350
2.260
2.300
10,477
-0.05(-2.13%)
Aug 28, 2018
2.350
2.350
2.250
2.350
2,320
+0.05(+2.17%)
Aug 27, 2018
2.400
2.400
2.300
2.300
6,674
-0.05(-2.13%)
Aug 24, 2018
2.400
2.450
2.350
2.350
5,200
+0.00(+0.00%)
Aug 23, 2018
2.350
2.450
2.350
2.350
8,310
-0.05(-2.08%)
Aug 22, 2018
2.300
2.450
2.300
2.400
5,949
+0.05(+2.13%)
Aug 21, 2018
2.400
2.450
2.350
2.350
15,524
+0.00(+0.00%)
Aug 20, 2018
2.329
2.400
2.329
2.350
4,141
-0.05(-2.08%)
Aug 17, 2018
2.350
2.450
2.310
2.400
11,300
+0.10(+4.35%)
Aug 16, 2018
2.240
2.500
2.225
2.300
25,760
+0.10(+4.55%)
Aug 15, 2018
2.450
2.450
2.050
2.200
71,519
-0.25(-10.20%)
Aug 14, 2018
2.500
2.567
2.400
2.450
17,621
-0.10(-3.92%)
Aug 13, 2018
2.600
2.650
2.400
2.550
18,667
-0.05(-1.92%)
Aug 10, 2018
2.540
2.600
2.450
2.600
8,500
+0.10(+4.00%)
Aug 09, 2018
2.650
2.650
2.450
2.500
5,888
-0.15(-5.66%)
Aug 08, 2018
2.450
2.650
2.450
2.650
17,434
+0.20(+8.16%)
Aug 07, 2018
2.550
2.550
2.390
2.450
26,339
-0.10(-3.92%)
Aug 06, 2018
2.450
2.650
2.400
2.550
38,992
+0.05(+2.00%)
Aug 03, 2018
2.550
2.550
2.450
2.500
12,800
+0.05(+2.04%)
Aug 02, 2018
2.560
2.600
2.450
2.450
35,125
-0.15(-5.77%)
Aug 01, 2018
2.600
2.700
2.550
2.600
6,048
+0.00(+0.00%)
Jul 31, 2018
2.600
2.650
2.600
2.600
20,081
-0.05(-1.89%)
Jul 30, 2018
2.600
2.700
2.600
2.650
6,261
+0.00(+0.00%)
Jul 27, 2018
2.500
2.750
2.500
2.650
7,400
+0.05(+1.92%)
Jul 26, 2018
2.640
2.700
2.600
2.600
11,985
-0.10(-3.70%)
Jul 25, 2018
2.650
2.700
2.650
2.700
808
+0.05(+1.89%)
Jul 24, 2018
2.700
2.750
2.650
2.650
12,591
-0.10(-3.64%)
Jul 23, 2018
2.656
2.750
2.640
2.750
13,970
+0.10(+3.77%)
Jul 20, 2018
2.600
2.704
2.600
2.650
13,185
+0.00(+0.00%)
Jul 19, 2018
2.700
2.800
2.650
2.650
4,806
-0.05(-1.85%)
Jul 18, 2018
2.650
2.700
2.550
2.700
24,499
-0.02(-0.92%)
Jul 17, 2018
2.700
2.776
2.632
2.725
7,245
+0.08(+2.83%)
Jul 16, 2018
2.915
2.950
2.650
2.650
18,813
-0.20(-7.02%)
Jul 13, 2018
2.800
2.900
2.800
2.850
10,355
+0.06(+2.15%)
Jul 12, 2018
2.834
2.700
2.790
6,006
-0.01(-0.36%)
Jul 11, 2018
2.832
2.840
2.800
2.800
5,130
-0.10(-3.45%)
Jul 10, 2018
2.900
2.916
2.850
2.900
10,904
+0.05(+1.75%)
Jul 09, 2018
2.900
2.995
2.850
2.850
20,761
-0.05(-1.72%)
Jul 06, 2018
2.850
2.916
2.823
2.900
10,903
+0.10(+3.57%)
Jul 05, 2018
2.800
2.800
2.800
6,597
+0.00(+0.00%)
Jul 03, 2018
2.800
2.800
2.800
0
-0.05(-1.75%)
Jul 02, 2018
2.900
2.900
2.800
2.850
4,914
+0.00(+0.00%)
Jun 29, 2018
2.850
2.850
2.800
2.850
2,642
+0.05(+1.79%)
Jun 28, 2018
2.861
2.870
2.800
2.800
12,850
-0.10(-3.45%)
Jun 27, 2018
2.900
2.950
2.850
2.900
25,411
+0.00(+0.00%)
Jun 26, 2018
2.900
3.000
2.900
2.900
22,487
-0.05(-1.69%)
Jun 25, 2018
2.950
3.175
2.950
2.950
42,716
+0.05(+1.72%)
Jun 22, 2018
3.200
3.200
2.900
2.900
58,499
-0.33(-10.08%)
Jun 21, 2018
3.250
3.250
3.200
3.225
7,164
+0.02(+0.78%)
Jun 20, 2018
3.200
3.300
3.200
3.200
3,637
-0.05(-1.54%)
Jun 19, 2018
3.310
3.350
3.250
3.250
11,227
-0.10(-2.99%)
Jun 18, 2018
3.350
3.350
3.260
3.350
5,222
+0.00(+0.00%)
Jun 15, 2018
3.350
3.350
3.350
18,150
+0.00(+0.00%)
Jun 14, 2018
3.300
3.367
3.200
3.350
13,574
+0.05(+1.52%)
Jun 13, 2018
3.200
3.300
3.150
3.300
58,401
+0.10(+3.12%)
Jun 12, 2018
3.250
3.310
3.200
3.200
3,855
+0.00(+0.00%)
Jun 11, 2018
3.290
3.290
3.200
3.200
6,209
-0.05(-1.54%)
Jun 08, 2018
3.250
3.300
3.225
3.250
7,949
-0.05(-1.52%)
Jun 07, 2018
3.250
3.350
3.250
3.300
3,946
+0.00(+0.00%)
Jun 06, 2018
3.250
3.400
3.250
3.300
5,924
-0.05(-1.49%)
Jun 05, 2018
3.300
3.350
3.300
3.350
14,974
+0.05(+1.52%)
Jun 04, 2018
3.350
3.350
3.300
3.300
3,879
-0.05(-1.49%)
Jun 01, 2018
3.300
3.350
3.300
3.350
3,084
+0.05(+1.52%)
May 31, 2018
3.300
3.400
3.300
3.300
6,366
+0.00(+0.00%)
May 30, 2018
3.300
3.400
3.300
3.300
6,145
-0.05(-1.49%)
May 29, 2018
3.350
3.400
3.310
3.350
1,069
+0.00(+0.00%)
May 25, 2018
3.350
3.350
3.350
0
+0.15(+4.52%)
May 24, 2018
3.330
3.330
3.205
3.205
5,623
-0.09(-2.88%)
May 23, 2018
3.200
3.300
3.200
3.300
6,568
+0.05(+1.54%)
May 22, 2018
3.400
3.400
3.155
3.250
7,008
-0.15(-4.41%)
May 21, 2018
3.500
3.500
3.400
3.400
1,741
-0.10(-2.86%)
May 18, 2018
3.450
3.500
3.410
3.500
17,631
+0.10(+2.94%)
May 17, 2018
3.518
3.518
3.400
3.400
27,542
-0.05(-1.45%)
May 16, 2018
3.600
3.600
3.450
3.450
64,709
+0.15(+4.55%)
May 15, 2018
3.250
3.400
3.250
3.300
21,578
+0.00(+0.00%)
May 14, 2018
3.350
3.350
3.255
3.300
11,745
+0.00(+0.00%)
May 11, 2018
3.338
3.338
3.250
3.300
10,400
-0.05(-1.49%)
May 10, 2018
3.350
3.350
3.250
3.350
16,041
+0.05(+1.52%)
May 09, 2018
3.350
3.355
3.300
3.300
17,790
-0.10(-2.94%)
May 08, 2018
3.400
3.431
3.205
3.400
13,688
+0.00(+0.00%)
May 07, 2018
3.427
3.500
3.400
3.400
2,837
+0.05(+1.49%)
May 04, 2018
3.540
3.540
3.350
3.350
13,727
-0.20(-5.63%)
May 03, 2018
3.650
3.650
3.550
3.550
5,133
-0.15(-4.05%)
May 02, 2018
3.700
3.700
3.700
3.700
409
-0.05(-1.33%)
May 01, 2018
3.700
3.800
3.664
3.750
9,521
-0.05(-1.31%)
Apr 30, 2018
3.700
3.800
3.678
3.800
7,077
+0.05(+1.33%)
Apr 27, 2018
3.650
3.750
3.600
3.750
27,799
+0.10(+2.74%)
Apr 26, 2018
3.750
3.750
3.600
3.650
6,715
-0.10(-2.67%)
Apr 25, 2018
3.671
3.750
3.660
3.750
7,215
+0.04(+1.21%)
Apr 24, 2018
3.700
3.800
3.600
3.705
11,430
-0.04(-1.20%)
Apr 23, 2018
3.850
3.850
3.700
3.750
5,002
-0.10(-2.60%)
Apr 20, 2018
3.850
3.900
3.760
3.850
12,788
+0.10(+2.53%)
Apr 19, 2018
3.850
3.900
3.755
3.755
7,338
-0.10(-2.47%)
Apr 18, 2018
3.950
3.950
3.850
3.850
7,111
-0.13(-3.22%)
Apr 17, 2018
4.000
4.000
3.900
3.978
18,171
+0.03(+0.72%)
Apr 16, 2018
4.000
4.100
3.950
3.950
32,395
-0.10(-2.47%)
Apr 13, 2018
4.000
4.050
3.855
4.050
11,000
+0.05(+1.25%)
Apr 12, 2018
4.050
4.195
3.950
4.000
8,576
-0.05(-1.23%)
Apr 11, 2018
4.050
4.150
4.050
4.050
3,224
+0.00(+0.00%)
Apr 10, 2018
4.150
4.150
4.050
4.050
9,680
-0.05(-1.22%)
Apr 09, 2018
4.100
4.200
4.050
4.100
11,846
+0.00(+0.00%)
Apr 06, 2018
4.100
4.250
4.050
4.100
8,056
-0.05(-1.20%)
Apr 05, 2018
4.200
4.250
4.100
4.150
29,552
-0.10(-2.35%)
Apr 04, 2018
4.500
4.500
4.100
4.250
21,534
+0.00(+0.00%)
Apr 03, 2018
4.650
4.650
3.950
4.250
58,520
-0.60(-12.37%)
Apr 02, 2018
4.950
4.950
4.683
4.850
39,901
+0.04(+0.74%)
Mar 29, 2018
4.814
4.814
4.814
0
-0.09(-1.75%)
Mar 28, 2018
4.900
4.950
4.900
4.900
3,164
-0.09(-1.80%)
Mar 27, 2018
5.250
5.250
4.850
4.990
38,822
-0.31(-5.85%)
Mar 26, 2018
5.400
5.400
5.200
5.300
12,657
+0.00(+0.00%)
Mar 23, 2018
5.250
5.350
5.250
5.300
4,545
+0.00(+0.00%)
Mar 22, 2018
5.500
5.505
5.075
5.300
4,617
-0.20(-3.64%)
Mar 21, 2018
5.250
5.525
5.250
5.500
15,460
+0.30(+5.77%)
Mar 20, 2018
5.300
5.300
5.200
5.200
1,831
+0.00(+0.00%)
Mar 19, 2018
5.287
5.350
5.200
5.200
6,184
-0.10(-1.89%)
Mar 16, 2018
5.300
5.300
5.300
5.300
1,862
+0.05(+0.95%)
Mar 15, 2018
5.300
5.350
5.200
5.250
20,853
-0.15(-2.78%)
Mar 14, 2018
5.450
5.500
5.350
5.400
9,549
+0.01(+0.19%)
Mar 13, 2018
5.400
5.400
5.300
5.390
13,839
+0.01(+0.28%)
Mar 12, 2018
5.350
5.450
5.350
5.375
6,194
-0.03(-0.46%)
Mar 09, 2018
5.400
5.490
5.250
5.400
12,464
-0.05(-0.92%)
Mar 08, 2018
5.550
5.550
5.350
5.450
4,091
+0.00(+0.00%)
Mar 07, 2018
5.550
5.550
5.450
5.450
4,798
-0.05(-0.91%)
Mar 06, 2018
5.500
5.550
5.500
5.500
2,992
+0.00(+0.00%)
Mar 05, 2018
5.500
5.500
5.450
5.500
19,083
+0.00(+0.00%)
Mar 02, 2018
5.050
5.550
4.950
5.500
20,890
-0.05(-0.90%)
Mar 01, 2018
5.400
5.550
5.400
5.550
13,338
+0.10(+1.83%)
Feb 28, 2018
5.500
5.550
5.421
5.450
4,907
-0.05(-0.91%)
Feb 27, 2018
5.500
5.531
5.500
5.500
8,055
-0.05(-0.90%)
Feb 26, 2018
5.550
5.550
5.550
5.550
589
-0.10(-1.77%)
Feb 23, 2018
5.600
5.650
5.538
5.650
2,505
+0.05(+0.89%)
Feb 22, 2018
5.600
5.600
5.500
5.600
3,513
+0.00(+0.00%)
Feb 21, 2018
5.579
5.600
5.500
5.600
2,712
+0.10(+1.82%)
Feb 20, 2018
5.500
5.600
5.500
5.500
9,491
-0.05(-0.90%)
Feb 16, 2018
5.550
5.550
5.550
0
-0.01(-0.18%)
Feb 15, 2018
5.550
5.600
5.550
5.560
2,498
+0.06(+1.09%)
Feb 14, 2018
5.450
5.550
5.450
5.500
9,785
+0.00(+0.00%)
Feb 13, 2018
5.500
5.590
5.500
5.500
11,801
+0.00(+0.00%)
Feb 12, 2018
5.500
5.580
5.500
5.500
15,625
-0.05(-0.90%)
Feb 09, 2018
5.500
5.600
5.450
5.550
14,211
+0.10(+1.83%)
Feb 08, 2018
5.500
5.550
5.400
5.450
23,399
-0.08(-1.36%)
Feb 07, 2018
5.550
5.600
5.550
5.525
7,176
+0.03(+0.45%)
Feb 06, 2018
5.450
5.574
5.400
5.500
10,033
+0.00(+0.00%)
Feb 05, 2018
5.250
5.530
5.250
5.500
27,472
+0.10(+1.85%)
Feb 02, 2018
5.400
5.450
5.276
5.400
29,585
-0.10(-1.82%)
Feb 01, 2018
5.400
5.550
5.400
5.500
6,347
+0.10(+1.85%)
Jan 31, 2018
5.350
5.425
5.350
5.400
16,859
+0.00(+0.00%)
Jan 30, 2018
5.500
5.314
5.400
18,911
-0.10(-1.82%)
Jan 29, 2018
5.500
5.750
5.500
5.500
4,662
+0.00(+0.00%)
Jan 26, 2018
5.550
5.600
5.450
5.500
20,187
-0.10(-1.79%)
Jan 25, 2018
5.750
5.840
5.500
5.600
9,064
-0.05(-0.88%)
Jan 24, 2018
5.750
5.800
5.650
5.650
4,675
-0.15(-2.59%)
Jan 23, 2018
5.450
5.850
5.400
5.800
43,496
+0.38(+6.94%)
Jan 22, 2018
5.450
5.475
5.400
5.424
20,090
-0.02(-0.35%)
Jan 19, 2018
5.236
5.500
5.236
5.443
20,341
+0.19(+3.68%)
Jan 18, 2018
5.200
5.300
5.168
5.250
19,259
+0.00(+0.00%)
Jan 17, 2018
5.400
5.440
5.150
5.250
13,629
-0.15(-2.78%)
Jan 16, 2018
5.300
5.400
5.300
5.400
20,853
+0.05(+0.93%)
Jan 12, 2018
5.350
5.350
5.350
0
+0.00(+0.00%)
Jan 11, 2018
5.400
5.400
5.200
5.350
9,797
+0.00(+0.00%)
Jan 10, 2018
5.350
5.400
5.176
5.350
29,466
-0.10(-1.83%)
Jan 09, 2018
5.100
5.450
5.100
5.450
50,645
+0.35(+6.86%)
Jan 08, 2018
5.100
5.200
5.050
5.100
24,746
+0.00(+0.00%)
Jan 05, 2018
5.000
5.150
5.000
5.100
29,810
+0.10(+2.00%)
Jan 04, 2018
4.850
5.000
4.820
5.000
39,788
+0.20(+4.17%)
Jan 03, 2018
4.800
4.850
4.725
4.800
52,072
+0.00(+0.00%)
Jan 02, 2018
4.700
4.850
4.700
4.800
16,931
+0.10(+2.13%)
Dec 29, 2017
4.700
4.700
4.700
0
+0.00(+0.00%)
Dec 28, 2017
4.650
4.700
4.650
4.700
2,801
+0.03(+0.53%)
Dec 27, 2017
4.600
4.700
4.600
4.675
14,024
+0.02(+0.54%)
Dec 26, 2017
4.650
4.700
4.650
4.650
7,617
-0.05(-1.06%)
Dec 22, 2017
4.650
4.700
4.600
4.700
31,267
+0.05(+1.08%)
Dec 21, 2017
4.600
4.700
4.600
4.650
11,937
-0.05(-1.06%)
Dec 20, 2017
4.600
4.700
4.550
4.700
112,930
+0.10(+2.17%)
Dec 19, 2017
4.650
4.700
4.600
4.600
10,550
-0.10(-2.13%)
Dec 18, 2017
4.650
4.750
4.650
4.700
15,847
+0.10(+2.17%)
Dec 15, 2017
4.600
4.650
4.557
4.600
17,723
+0.00(+0.00%)
Dec 14, 2017
4.600
4.650
4.550
4.600
12,029
-0.05(-1.08%)
Dec 13, 2017
4.625
4.650
4.550
4.650
16,958
+0.05(+1.09%)
Dec 12, 2017
4.600
4.650
4.550
4.600
22,999
+0.00(+0.00%)
Dec 11, 2017
4.600
4.650
4.550
4.600
10,057
-0.05(-1.08%)
Dec 08, 2017
4.600
4.650
4.460
4.650
14,095
+0.05(+1.09%)
Dec 07, 2017
4.600
4.625
4.510
4.600
6,126
+0.00(+0.00%)
Dec 06, 2017
4.627
4.650
4.500
4.600
11,726
-0.05(-1.08%)
Dec 05, 2017
4.600
4.650
4.550
4.650
44,102
+0.05(+1.09%)
Dec 04, 2017
4.600
4.650
4.600
4.600
13,767
-0.05(-1.08%)
Dec 01, 2017
4.500
4.650
4.400
4.650
11,375
+0.10(+2.20%)
Nov 30, 2017
4.400
4.550
4.350
4.550
30,518
+0.15(+3.41%)
Nov 29, 2017
4.300
4.500
4.300
4.400
8,087
+0.05(+1.15%)
Nov 28, 2017
4.300
4.450
4.290
4.350
17,087
+0.10(+2.35%)
Nov 27, 2017
4.550
4.550
4.250
4.250
86,470
-0.35(-7.61%)
Nov 24, 2017
4.600
4.650
4.600
4.600
4,609
-0.05(-1.08%)
Nov 22, 2017
4.650
4.650
4.600
4.650
23,473
+0.05(+1.09%)
Nov 21, 2017
4.550
4.650
4.550
4.600
143,512
+0.02(+0.55%)
Nov 20, 2017
4.600
4.600
4.550
4.575
7,402
-0.02(-0.54%)
Nov 17, 2017
4.600
4.600
4.510
4.600
14,282
+0.00(+0.00%)
Nov 16, 2017
4.650
4.700
4.600
4.600
10,799
+0.00(+0.00%)
Nov 15, 2017
4.550
4.650
4.550
4.600
7,258
+0.05(+1.10%)
Nov 14, 2017
4.145
4.660
4.132
4.550
46,549
+0.50(+12.35%)
Nov 13, 2017
4.100
4.200
4.010
4.050
41,216
-0.05(-1.22%)
Nov 10, 2017
4.150
4.200
4.100
4.100
13,183
-0.05(-1.20%)
Nov 09, 2017
4.100
4.150
4.000
4.150
21,216
+0.05(+1.22%)
Nov 08, 2017
4.350
4.400
4.000
4.100
156,802
-0.25(-5.75%)
Nov 07, 2017
4.500
4.500
4.350
4.350
19,068
-0.10(-2.25%)
Nov 06, 2017
4.500
4.500
4.450
4.450
13,817
-0.05(-1.11%)
Nov 03, 2017
4.512
4.550
4.500
4.500
4,542
+0.00(+0.00%)
Nov 02, 2017
4.650
4.650
4.500
4.500
29,814
-0.10(-2.17%)
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.