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
Optical Cable Corp
(NQ:
OCC
)
2.760
-0.060 (-2.13%)
Streaming Delayed Price
Updated: 3:07 PM EDT, Jun 17, 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 (%)
Oct 29, 2021
3.938
3.970
3.849
3.860
9,767
-0.11(-2.77%)
Oct 28, 2021
4.010
4.010
3.840
3.970
17,711
-0.03(-0.75%)
Oct 27, 2021
4.040
4.105
4.000
4.000
10,698
-0.14(-3.38%)
Oct 26, 2021
4.180
4.140
19,378
+0.05(+1.22%)
Oct 25, 2021
4.020
4.143
4.010
4.090
7,711
+0.08(+2.00%)
Oct 22, 2021
4.098
4.170
3.951
4.010
34,594
-0.07(-1.72%)
Oct 21, 2021
3.950
4.150
3.910
4.080
60,094
+0.17(+4.37%)
Oct 20, 2021
3.919
3.919
3.810
3.909
1,372
+0.13(+3.41%)
Oct 19, 2021
3.790
3.825
3.760
3.780
5,456
-0.01(-0.26%)
Oct 18, 2021
3.810
3.865
3.790
3.790
7,116
-0.03(-0.79%)
Oct 15, 2021
3.813
3.890
3.813
3.820
5,210
+0.00(+0.00%)
Oct 14, 2021
3.850
3.880
3.810
3.820
14,230
-0.01(-0.13%)
Oct 13, 2021
3.800
3.825
3.780
3.825
3,327
+0.00(+0.00%)
Oct 12, 2021
3.800
3.850
3.785
3.825
21,793
+0.03(+0.81%)
Oct 11, 2021
3.800
3.800
3.785
3.794
2,586
+0.04(+1.18%)
Oct 08, 2021
3.790
3.800
3.750
3.750
11,667
+0.04(+1.06%)
Oct 07, 2021
3.660
3.790
3.650
3.711
11,116
+0.05(+1.38%)
Oct 06, 2021
3.717
3.720
3.660
3.660
12,265
-0.09(-2.40%)
Oct 05, 2021
3.650
3.750
3.650
3.750
15,904
+0.10(+2.74%)
Oct 04, 2021
3.800
3.800
3.650
3.650
17,502
-0.10(-2.67%)
Oct 01, 2021
3.740
3.790
3.740
3.750
2,675
+0.01(+0.27%)
Sep 30, 2021
3.700
3.780
3.700
3.740
15,134
-0.01(-0.27%)
Sep 29, 2021
3.805
3.830
3.710
3.750
6,381
-0.01(-0.27%)
Sep 28, 2021
3.690
3.833
3.650
3.760
19,815
-0.14(-3.59%)
Sep 27, 2021
3.840
3.948
3.830
3.900
16,245
+0.06(+1.61%)
Sep 24, 2021
3.760
3.841
3.650
3.838
36,161
+0.17(+4.58%)
Sep 23, 2021
3.670
3.744
3.660
3.670
5,522
-0.01(-0.27%)
Sep 22, 2021
3.615
3.710
3.572
3.680
12,950
+0.13(+3.66%)
Sep 21, 2021
3.570
3.730
3.530
3.550
8,146
+0.02(+0.57%)
Sep 20, 2021
3.560
3.570
3.510
3.530
11,736
-0.03(-0.84%)
Sep 17, 2021
3.530
3.570
3.460
3.560
10,068
+0.08(+2.30%)
Sep 16, 2021
3.470
3.494
3.440
3.480
5,309
+0.01(+0.29%)
Sep 15, 2021
3.480
3.590
3.450
3.470
12,198
-0.02(-0.57%)
Sep 14, 2021
3.680
3.690
3.490
3.490
23,010
-0.20(-5.42%)
Sep 13, 2021
3.720
3.820
3.481
3.690
116,896
+0.07(+1.93%)
Sep 10, 2021
3.630
3.630
3.520
3.620
21,176
-0.02(-0.55%)
Sep 09, 2021
3.470
3.640
3.450
3.640
13,584
+0.18(+5.20%)
Sep 08, 2021
3.510
3.560
3.420
3.460
27,855
-0.06(-1.70%)
Sep 07, 2021
3.670
3.724
3.450
3.520
22,105
-0.07(-1.95%)
Sep 03, 2021
3.700
3.720
3.570
3.590
16,674
-0.15(-4.01%)
Sep 02, 2021
3.609
3.740
3.565
3.740
18,558
+0.14(+3.89%)
Sep 01, 2021
3.540
3.730
3.540
3.600
69,901
+0.10(+2.86%)
Aug 31, 2021
3.480
3.540
3.460
3.500
23,412
+0.02(+0.57%)
Aug 30, 2021
3.510
3.590
3.460
3.480
11,392
-0.09(-2.52%)
Aug 27, 2021
3.480
3.730
3.480
3.570
19,403
+0.04(+1.13%)
Aug 26, 2021
3.520
3.577
3.470
3.530
5,648
+0.05(+1.44%)
Aug 25, 2021
3.330
3.550
3.330
3.480
62,559
+0.15(+4.50%)
Aug 24, 2021
3.400
3.430
3.280
3.330
26,553
+0.03(+0.91%)
Aug 23, 2021
3.410
3.600
3.260
3.300
29,090
-0.11(-3.32%)
Aug 20, 2021
3.565
3.614
3.390
3.413
32,103
-0.10(-2.76%)
Aug 19, 2021
3.600
3.720
3.510
3.510
4,740
-0.14(-3.83%)
Aug 18, 2021
3.650
3.740
3.500
3.650
44,272
-0.04(-1.08%)
Aug 17, 2021
3.780
3.900
3.650
3.690
4,996
-0.06(-1.60%)
Aug 16, 2021
3.890
3.890
3.670
3.750
19,285
-0.14(-3.60%)
Aug 13, 2021
4.110
4.110
3.890
3.890
9,188
-0.17(-4.15%)
Aug 12, 2021
4.113
4.190
3.950
4.058
6,969
-0.06(-1.50%)
Aug 11, 2021
4.240
4.240
4.110
4.120
1,820
+0.02(+0.55%)
Aug 10, 2021
4.206
4.206
4.062
4.097
3,820
-0.01(-0.31%)
Aug 09, 2021
4.070
4.130
3.970
4.110
7,008
+0.08(+1.99%)
Aug 06, 2021
4.270
4.350
4.020
4.030
34,891
-0.14(-3.36%)
Aug 05, 2021
4.190
4.290
4.170
4.170
3,052
-0.04(-1.07%)
Aug 04, 2021
4.000
4.270
3.960
4.215
24,235
+0.17(+4.20%)
Aug 03, 2021
4.190
4.220
3.963
4.045
52,345
-0.07(-1.58%)
Aug 02, 2021
4.440
4.480
4.060
4.110
29,170
-0.37(-8.26%)
Jul 30, 2021
4.390
4.550
4.390
4.480
3,637
+0.03(+0.67%)
Jul 29, 2021
4.550
4.670
4.450
4.450
56,255
-0.15(-3.26%)
Jul 28, 2021
4.690
4.690
4.370
4.600
23,949
-0.02(-0.43%)
Jul 27, 2021
4.520
4.690
4.320
4.620
67,365
+0.19(+4.29%)
Jul 26, 2021
4.140
4.540
4.140
4.430
109,959
+0.24(+5.60%)
Jul 23, 2021
4.080
4.200
4.080
4.195
16,344
+0.03(+0.60%)
Jul 22, 2021
4.080
4.330
4.017
4.170
58,273
+0.09(+2.21%)
Jul 21, 2021
4.040
4.200
3.982
4.080
19,097
+0.13(+3.29%)
Jul 20, 2021
4.100
4.114
3.869
3.950
40,167
+0.19(+5.05%)
Jul 19, 2021
3.940
4.060
3.740
3.760
30,257
-0.09(-2.34%)
Jul 16, 2021
3.990
4.050
3.845
3.850
30,894
-0.18(-4.47%)
Jul 15, 2021
4.050
4.340
3.910
4.030
30,936
-0.07(-1.71%)
Jul 14, 2021
4.400
4.400
3.900
4.100
96,494
-0.12(-2.84%)
Jul 13, 2021
3.610
4.970
3.610
4.220
857,829
+0.56(+15.30%)
Jul 12, 2021
3.840
3.835
3.660
3.660
7,188
-0.06(-1.62%)
Jul 09, 2021
3.881
3.881
3.700
3.720
3,349
-0.06(-1.58%)
Jul 08, 2021
3.725
3.840
3.716
3.780
3,942
+0.13(+3.56%)
Jul 07, 2021
3.700
3.700
3.610
3.650
2,845
-0.15(-3.95%)
Jul 06, 2021
3.800
3.800
3.760
3.800
10,535
-0.04(-1.04%)
Jul 02, 2021
3.700
3.870
3.680
3.840
6,540
+0.06(+1.59%)
Jul 01, 2021
3.860
3.870
3.622
3.780
4,956
+0.18(+5.00%)
Jun 30, 2021
3.700
3.700
3.580
3.600
1,424
-0.14(-3.77%)
Jun 29, 2021
3.850
3.850
3.730
3.741
6,738
-0.11(-2.83%)
Jun 28, 2021
3.730
3.850
3.730
3.850
17,346
+0.16(+4.33%)
Jun 25, 2021
3.696
3.790
3.640
3.690
14,620
-0.01(-0.27%)
Jun 24, 2021
3.640
3.700
3.605
3.700
2,511
+0.10(+2.78%)
Jun 23, 2021
3.470
3.627
3.470
3.600
2,379
+0.05(+1.41%)
Jun 22, 2021
3.650
3.670
3.470
3.550
6,163
-0.10(-2.74%)
Jun 21, 2021
3.760
3.780
3.650
3.650
6,856
-0.18(-4.70%)
Jun 18, 2021
3.690
3.880
3.690
3.830
14,152
+0.10(+2.64%)
Jun 17, 2021
3.680
3.750
3.680
3.732
4,098
-0.09(-2.32%)
Jun 16, 2021
3.900
4.000
3.610
3.820
10,166
-0.06(-1.54%)
Jun 15, 2021
3.970
4.000
3.720
3.880
13,045
-0.07(-1.78%)
Jun 14, 2021
4.000
4.000
3.860
3.950
72,008
+0.15(+4.05%)
Jun 11, 2021
3.830
3.900
3.630
3.796
110,139
+0.10(+2.60%)
Jun 10, 2021
3.400
3.940
3.365
3.700
228,288
+0.33(+9.80%)
Jun 09, 2021
3.300
3.370
3.270
3.370
7,191
+0.06(+1.81%)
Jun 08, 2021
3.350
3.350
3.270
3.310
9,023
-0.04(-1.19%)
Jun 07, 2021
3.410
3.410
3.347
3.350
3,823
-0.02(-0.62%)
Jun 04, 2021
3.300
3.371
3.285
3.371
6,655
+0.05(+1.53%)
Jun 03, 2021
3.398
3.401
3.320
3.320
2,287
-0.05(-1.48%)
Jun 02, 2021
3.440
3.440
3.370
3.370
3,671
-0.03(-0.88%)
Jun 01, 2021
3.390
3.400
3.360
3.400
1,629
+0.05(+1.46%)
May 28, 2021
3.330
3.385
3.330
3.351
4,925
-0.06(-1.75%)
May 27, 2021
3.370
3.449
3.350
3.411
2,012
+0.07(+2.12%)
May 26, 2021
3.270
3.450
3.270
3.340
5,856
+0.03(+0.91%)
May 25, 2021
3.430
3.430
3.290
3.310
2,803
-0.02(-0.75%)
May 24, 2021
3.300
3.360
3.300
3.335
7,853
+0.05(+1.52%)
May 21, 2021
3.300
3.300
3.177
3.285
7,053
-0.03(-1.05%)
May 20, 2021
3.370
3.370
3.230
3.320
4,889
+0.15(+4.73%)
May 19, 2021
3.300
3.299
3.150
3.170
18,894
-0.13(-3.94%)
May 18, 2021
3.250
3.410
3.250
3.300
15,283
-0.20(-5.71%)
May 17, 2021
3.300
3.560
3.260
3.500
109,667
+0.32(+10.06%)
May 14, 2021
3.190
3.200
3.170
3.180
5,178
+0.01(+0.32%)
May 13, 2021
3.340
3.340
3.170
3.170
10,527
-0.01(-0.31%)
May 12, 2021
3.200
3.210
3.170
3.180
17,267
-0.09(-2.75%)
May 11, 2021
3.280
3.340
3.270
3.270
3,471
-0.07(-2.08%)
May 10, 2021
3.400
3.400
3.320
3.340
2,878
-0.00(-0.03%)
May 07, 2021
3.320
3.394
3.320
3.341
3,387
-0.01(-0.28%)
May 06, 2021
3.390
3.390
3.320
3.350
5,087
+0.03(+0.90%)
May 05, 2021
3.400
3.400
3.320
3.320
836
-0.02(-0.60%)
May 04, 2021
3.390
3.390
3.270
3.340
8,335
+0.03(+0.91%)
May 03, 2021
3.400
3.400
3.290
3.310
1,900
-0.09(-2.65%)
Apr 30, 2021
3.310
3.400
3.310
3.400
2,900
+0.01(+0.29%)
Apr 29, 2021
3.380
3.400
3.300
3.390
3,727
+0.04(+1.19%)
Apr 28, 2021
3.340
3.350
3.240
3.350
4,219
+0.01(+0.25%)
Apr 27, 2021
3.360
3.360
3.230
3.342
3,728
-0.06(-1.71%)
Apr 26, 2021
3.450
3.530
3.300
3.400
10,146
-0.03(-0.81%)
Apr 23, 2021
3.220
3.450
3.220
3.428
7,200
+0.10(+2.93%)
Apr 22, 2021
3.470
3.470
3.260
3.330
7,149
+0.01(+0.30%)
Apr 21, 2021
3.320
3.470
3.250
3.320
11,116
+0.00(+0.00%)
Apr 20, 2021
3.490
3.570
3.320
3.320
14,441
-0.15(-4.32%)
Apr 19, 2021
3.250
3.550
3.250
3.470
13,585
+0.16(+4.83%)
Apr 16, 2021
3.737
3.737
3.310
3.310
48,700
-0.24(-6.76%)
Apr 15, 2021
3.560
3.730
3.550
3.550
20,590
-0.04(-1.11%)
Apr 14, 2021
3.550
3.759
3.550
3.590
9,529
-0.01(-0.28%)
Apr 13, 2021
3.780
3.780
3.550
3.600
13,886
-0.18(-4.76%)
Apr 12, 2021
3.770
3.820
3.563
3.780
11,174
-0.05(-1.31%)
Apr 09, 2021
3.920
3.920
3.670
3.830
12,900
+0.03(+0.79%)
Apr 08, 2021
3.750
3.890
3.670
3.800
22,009
+0.13(+3.54%)
Apr 07, 2021
3.820
3.820
3.670
3.670
13,698
-0.07(-1.87%)
Apr 06, 2021
3.840
3.910
3.740
3.740
16,371
-0.02(-0.53%)
Apr 05, 2021
3.730
3.760
3.660
3.760
2,173
+0.05(+1.35%)
Apr 01, 2021
3.660
3.920
3.630
3.710
5,000
+0.12(+3.34%)
Mar 31, 2021
3.670
3.670
3.560
3.590
5,899
-0.07(-1.91%)
Mar 30, 2021
3.780
3.780
3.560
3.660
3,802
-0.07(-1.88%)
Mar 29, 2021
3.890
3.920
3.620
3.730
19,905
+0.09(+2.47%)
Mar 26, 2021
3.600
3.860
3.499
3.640
22,700
+0.01(+0.28%)
Mar 25, 2021
3.660
3.665
3.560
3.630
12,988
-0.05(-1.36%)
Mar 24, 2021
3.700
3.773
3.640
3.680
16,411
-0.02(-0.54%)
Mar 23, 2021
3.930
3.930
3.643
3.700
11,308
-0.16(-4.15%)
Mar 22, 2021
3.900
3.930
3.820
3.860
9,659
-0.03(-0.77%)
Mar 19, 2021
3.770
3.970
3.620
3.890
22,200
+0.12(+3.18%)
Mar 18, 2021
3.720
3.950
3.720
3.770
21,154
+0.04(+1.07%)
Mar 17, 2021
3.680
3.927
3.610
3.730
14,897
+0.04(+1.08%)
Mar 16, 2021
3.900
3.950
3.582
3.690
37,674
-0.12(-3.15%)
Mar 15, 2021
3.840
3.980
3.714
3.810
36,055
+0.12(+3.25%)
Mar 12, 2021
3.650
3.700
3.520
3.690
11,200
+0.07(+1.93%)
Mar 11, 2021
3.600
3.700
3.470
3.620
7,855
-0.05(-1.36%)
Mar 10, 2021
3.730
3.750
3.650
3.670
4,949
-0.06(-1.61%)
Mar 09, 2021
3.540
3.730
3.540
3.730
11,604
+0.28(+8.12%)
Mar 08, 2021
3.410
3.521
3.370
3.450
4,310
+0.09(+2.68%)
Mar 05, 2021
3.480
3.490
3.260
3.360
67,200
-0.09(-2.61%)
Mar 04, 2021
3.560
3.560
3.400
3.450
21,591
-0.12(-3.36%)
Mar 03, 2021
3.600
3.730
3.570
3.570
11,247
-0.03(-0.83%)
Mar 02, 2021
3.920
3.950
3.600
3.600
12,525
-0.17(-4.51%)
Mar 01, 2021
3.891
3.891
3.720
3.770
16,107
+0.07(+1.89%)
Feb 26, 2021
3.830
3.900
3.670
3.700
22,900
-0.20(-5.13%)
Feb 25, 2021
4.090
4.090
3.820
3.900
19,058
-0.06(-1.52%)
Feb 24, 2021
4.000
4.270
3.890
3.960
20,202
-0.01(-0.25%)
Feb 23, 2021
4.210
4.300
3.880
3.970
38,598
-0.32(-7.46%)
Feb 22, 2021
4.030
4.290
4.020
4.290
64,070
+0.30(+7.52%)
Feb 19, 2021
3.970
4.150
3.940
3.990
20,200
+0.07(+1.79%)
Feb 18, 2021
4.100
4.140
3.820
3.920
72,181
-0.23(-5.54%)
Feb 17, 2021
4.250
4.300
4.090
4.150
47,285
-0.10(-2.35%)
Feb 16, 2021
3.882
4.390
3.882
4.250
131,450
+0.46(+12.14%)
Feb 12, 2021
3.690
3.870
3.600
3.790
45,200
+0.17(+4.70%)
Feb 11, 2021
3.700
3.790
3.571
3.620
26,591
-0.13(-3.47%)
Feb 10, 2021
3.940
3.940
3.600
3.750
41,293
-0.10(-2.60%)
Feb 09, 2021
3.800
3.890
3.620
3.850
80,371
+0.11(+2.94%)
Feb 08, 2021
3.580
3.780
3.570
3.740
47,947
+0.17(+4.76%)
Feb 05, 2021
3.560
3.700
3.450
3.570
46,200
+0.01(+0.28%)
Feb 04, 2021
3.540
3.580
3.430
3.560
36,192
+0.08(+2.30%)
Feb 03, 2021
3.380
3.550
3.310
3.480
67,235
+0.12(+3.57%)
Feb 02, 2021
3.490
3.560
3.150
3.360
54,338
-0.08(-2.33%)
Feb 01, 2021
3.240
3.489
3.210
3.440
111,157
+0.20(+6.17%)
Jan 29, 2021
3.450
3.498
3.180
3.240
79,600
-0.10(-2.99%)
Jan 28, 2021
3.410
3.530
3.310
3.340
40,095
-0.07(-2.05%)
Jan 27, 2021
3.470
3.630
3.360
3.410
52,191
-0.22(-6.06%)
Jan 26, 2021
3.840
4.000
3.510
3.630
411,892
-0.10(-2.68%)
Jan 25, 2021
3.630
3.870
3.450
3.730
240,930
-0.08(-2.10%)
Jan 22, 2021
3.270
4.490
3.220
3.810
2,603,300
+0.60(+18.69%)
Jan 21, 2021
3.350
3.356
3.210
3.210
14,894
-0.10(-3.02%)
Jan 20, 2021
3.350
3.422
3.250
3.310
23,916
-0.01(-0.30%)
Jan 19, 2021
3.170
3.430
3.170
3.320
30,090
+0.07(+2.15%)
Jan 15, 2021
3.300
3.387
3.140
3.250
41,900
-0.16(-4.69%)
Jan 14, 2021
3.290
3.460
3.290
3.410
31,850
-0.07(-2.01%)
Jan 13, 2021
3.110
4.150
3.060
3.480
434,073
+0.27(+8.41%)
Jan 12, 2021
3.470
3.470
3.120
3.210
55,501
-0.11(-3.31%)
Jan 11, 2021
3.240
3.470
3.050
3.320
180,257
-0.19(-5.41%)
Jan 08, 2021
3.520
3.750
3.350
3.510
1,022,500
+0.53(+17.79%)
Jan 07, 2021
2.720
3.040
2.720
2.980
1,416,112
+0.18(+6.43%)
Jan 06, 2021
2.820
2.900
2.795
2.800
20,896
-0.02(-0.71%)
Jan 05, 2021
2.660
2.900
2.660
2.820
15,882
+0.12(+4.44%)
Jan 04, 2021
2.760
2.796
2.650
2.700
8,124
+0.02(+0.71%)
Dec 31, 2020
2.681
2.681
2.681
8,477
-0.13(-4.59%)
Dec 30, 2020
2.740
2.850
2.730
2.810
8,477
+0.08(+2.93%)
Dec 29, 2020
2.780
2.798
2.650
2.730
15,019
-0.10(-3.41%)
Dec 28, 2020
2.770
2.900
2.740
2.826
20,590
+0.05(+1.67%)
Dec 24, 2020
2.830
2.830
2.771
2.780
14,600
+0.01(+0.36%)
Dec 23, 2020
2.830
2.830
2.680
2.770
11,925
+0.03(+1.09%)
Dec 22, 2020
2.570
2.740
2.520
2.740
25,505
+0.12(+4.58%)
Dec 21, 2020
2.750
2.750
2.435
2.620
132,638
-0.33(-11.19%)
Dec 18, 2020
2.980
3.040
2.950
2.950
17,100
-0.03(-1.01%)
Dec 17, 2020
3.022
3.022
2.907
2.980
16,282
+0.00(+0.00%)
Dec 16, 2020
3.000
3.025
2.965
2.980
34,489
-0.02(-0.67%)
Dec 15, 2020
3.000
3.200
2.895
3.000
33,832
-0.00(-0.00%)
Dec 14, 2020
3.070
3.150
2.978
3.000
11,457
-0.06(-1.96%)
Dec 11, 2020
2.900
3.060
2.864
3.060
9,900
+0.11(+3.73%)
Dec 10, 2020
2.820
3.000
2.770
2.950
33,133
+0.01(+0.34%)
Dec 09, 2020
2.980
3.150
2.940
2.940
10,581
-0.04(-1.18%)
Dec 08, 2020
2.960
3.068
2.950
2.975
9,714
-0.03(-1.16%)
Dec 07, 2020
3.060
3.095
3.010
3.010
2,815
-0.05(-1.64%)
Dec 04, 2020
2.980
3.093
2.980
3.060
16,000
+0.09(+3.03%)
Dec 03, 2020
3.000
3.000
2.950
2.970
20,171
-0.03(-1.00%)
Dec 02, 2020
3.290
3.290
2.770
3.000
36,457
-0.23(-7.12%)
Dec 01, 2020
2.920
3.400
2.850
3.230
175,689
+0.53(+19.63%)
Nov 30, 2020
2.970
2.970
2.700
2.700
22,147
-0.27(-9.09%)
Nov 27, 2020
2.750
2.970
2.640
2.970
28,500
+0.22(+8.00%)
Nov 25, 2020
2.830
2.830
2.700
2.750
6,600
+0.02(+0.73%)
Nov 24, 2020
2.750
2.862
2.720
2.730
16,767
-0.02(-0.73%)
Nov 23, 2020
2.730
2.790
2.701
2.750
32,591
+0.02(+0.73%)
Nov 20, 2020
2.640
2.770
2.630
2.730
31,700
+0.00(+0.00%)
Nov 19, 2020
2.904
2.910
2.640
2.730
23,204
-0.13(-4.55%)
Nov 18, 2020
2.929
2.935
2.780
2.860
29,772
-0.06(-2.05%)
Nov 17, 2020
2.670
2.960
2.670
2.920
29,793
+0.11(+3.91%)
Nov 16, 2020
3.030
3.040
2.777
2.810
29,005
-0.05(-1.75%)
Nov 13, 2020
2.800
3.010
2.670
2.860
58,400
+0.09(+3.25%)
Nov 12, 2020
2.650
2.960
2.642
2.770
5,437
-0.00(-0.10%)
Nov 11, 2020
2.735
2.775
2.735
2.773
1,825
+0.05(+1.94%)
Nov 10, 2020
2.790
2.790
2.711
2.720
2,595
-0.07(-2.45%)
Nov 09, 2020
2.780
2.826
2.670
2.788
9,396
+0.02(+0.85%)
Nov 06, 2020
2.710
2.770
2.650
2.765
1,700
-0.03(-1.25%)
Nov 05, 2020
2.800
2.800
2.740
2.800
732
+0.11(+4.09%)
Nov 04, 2020
2.800
2.800
2.630
2.690
2,959
-0.12(-4.27%)
Nov 03, 2020
2.706
2.850
2.640
2.810
17,234
+0.13(+4.85%)
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.