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
Akoustis Technologies Inc
(NQ:
AKTS
)
0.2105
+0.0045 (+2.18%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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 30, 2020
8.490
8.920
8.050
8.290
860,100
-0.25(-2.93%)
Oct 29, 2020
8.150
8.550
8.150
8.540
564,440
+0.44(+5.43%)
Oct 28, 2020
8.040
8.190
7.810
8.100
418,604
-0.19(-2.29%)
Oct 27, 2020
8.130
8.350
8.000
8.290
380,279
+0.32(+4.08%)
Oct 26, 2020
8.100
8.279
7.830
7.965
504,328
-0.10(-1.18%)
Oct 23, 2020
8.000
8.070
7.800
8.060
463,700
+0.23(+2.94%)
Oct 22, 2020
7.820
8.050
7.720
7.830
481,849
+0.16(+2.09%)
Oct 21, 2020
7.910
7.980
7.650
7.670
435,241
-0.23(-2.91%)
Oct 20, 2020
7.990
8.000
7.800
7.900
282,216
+0.06(+0.77%)
Oct 19, 2020
7.950
8.000
7.610
7.840
426,138
+0.08(+1.03%)
Oct 16, 2020
8.020
8.171
7.750
7.760
553,000
-0.26(-3.24%)
Oct 15, 2020
8.100
8.130
7.860
8.020
393,477
-0.18(-2.20%)
Oct 14, 2020
8.510
8.610
8.140
8.200
222,298
-0.31(-3.64%)
Oct 13, 2020
8.470
8.700
8.450
8.510
282,693
-0.01(-0.12%)
Oct 12, 2020
8.590
8.660
8.440
8.520
237,288
-0.02(-0.23%)
Oct 09, 2020
8.500
8.580
8.425
8.540
203,700
+0.09(+1.07%)
Oct 08, 2020
8.490
8.590
8.380
8.450
224,031
+0.07(+0.84%)
Oct 07, 2020
8.310
8.440
8.180
8.380
206,892
+0.19(+2.32%)
Oct 06, 2020
8.080
8.415
8.020
8.190
273,430
+0.11(+1.36%)
Oct 05, 2020
8.000
8.290
7.960
8.080
235,589
+0.05(+0.62%)
Oct 02, 2020
7.910
8.160
7.880
8.030
207,400
-0.02(-0.25%)
Oct 01, 2020
8.210
8.380
7.950
8.050
351,807
-0.11(-1.35%)
Sep 30, 2020
8.520
8.620
8.090
8.160
425,722
-0.35(-4.11%)
Sep 29, 2020
8.330
8.880
8.270
8.510
470,981
+0.17(+2.04%)
Sep 28, 2020
8.370
8.600
8.270
8.340
315,688
+0.01(+0.12%)
Sep 25, 2020
8.040
8.480
8.020
8.330
410,900
+0.29(+3.61%)
Sep 24, 2020
7.970
8.230
7.810
8.040
246,393
+0.03(+0.37%)
Sep 23, 2020
8.400
8.500
7.930
8.010
383,667
-0.36(-4.30%)
Sep 22, 2020
8.160
8.370
8.100
8.370
273,211
+0.24(+2.95%)
Sep 21, 2020
7.760
8.160
7.700
8.130
366,653
+0.14(+1.75%)
Sep 18, 2020
8.120
8.120
7.770
7.990
562,100
-0.04(-0.50%)
Sep 17, 2020
7.970
8.150
7.870
8.030
284,842
-0.02(-0.25%)
Sep 16, 2020
8.080
8.325
8.000
8.050
277,828
+0.03(+0.37%)
Sep 15, 2020
7.870
8.120
7.820
8.020
340,684
+0.30(+3.89%)
Sep 14, 2020
7.650
7.750
7.500
7.720
245,697
+0.08(+1.05%)
Sep 11, 2020
7.500
7.770
7.490
7.640
266,800
+0.16(+2.14%)
Sep 10, 2020
7.580
7.690
7.430
7.480
345,022
-0.08(-1.06%)
Sep 09, 2020
7.630
7.780
7.310
7.560
539,072
+0.03(+0.40%)
Sep 08, 2020
8.000
8.080
7.500
7.530
697,217
-0.64(-7.83%)
Sep 04, 2020
8.090
8.290
7.500
8.170
736,200
+0.27(+3.42%)
Sep 03, 2020
8.050
8.100
7.780
7.900
353,772
-0.27(-3.30%)
Sep 02, 2020
8.320
8.340
7.971
8.170
288,481
+0.03(+0.37%)
Sep 01, 2020
7.920
8.240
7.850
8.140
314,819
+0.21(+2.65%)
Aug 31, 2020
8.130
8.160
7.860
7.930
405,756
-0.18(-2.22%)
Aug 28, 2020
8.160
8.250
7.850
8.110
597,000
-0.03(-0.37%)
Aug 27, 2020
8.650
8.740
8.130
8.140
649,578
-0.49(-5.68%)
Aug 26, 2020
8.400
8.997
8.400
8.630
765,048
+0.23(+2.74%)
Aug 25, 2020
8.520
8.534
8.270
8.400
448,038
-0.01(-0.12%)
Aug 24, 2020
8.740
9.550
8.110
8.410
1,042,569
-0.26(-3.00%)
Aug 21, 2020
8.600
8.780
8.460
8.670
586,600
+0.19(+2.24%)
Aug 20, 2020
8.510
8.800
8.390
8.480
396,607
-0.12(-1.40%)
Aug 19, 2020
8.140
8.880
8.100
8.600
2,186,313
+0.65(+8.18%)
Aug 18, 2020
8.000
8.080
7.850
7.950
339,216
-0.05(-0.62%)
Aug 17, 2020
7.900
8.090
7.850
8.000
269,068
+0.12(+1.52%)
Aug 14, 2020
7.900
8.040
7.730
7.880
421,600
-0.04(-0.51%)
Aug 13, 2020
8.020
8.190
7.900
7.920
305,668
-0.09(-1.12%)
Aug 12, 2020
7.750
8.040
7.750
8.010
298,718
+0.30(+3.89%)
Aug 11, 2020
7.820
7.980
7.660
7.710
683,398
-0.03(-0.39%)
Aug 10, 2020
7.940
8.020
7.730
7.740
456,126
-0.20(-2.52%)
Aug 07, 2020
7.830
8.089
7.807
7.940
323,600
+0.04(+0.51%)
Aug 06, 2020
8.160
8.280
7.830
7.900
511,201
-0.25(-3.07%)
Aug 05, 2020
8.020
8.220
7.910
8.150
293,178
+0.10(+1.24%)
Aug 04, 2020
8.030
8.070
7.820
8.050
480,156
+0.06(+0.69%)
Aug 03, 2020
7.990
8.120
7.840
7.995
511,283
+0.05(+0.69%)
Jul 31, 2020
8.250
8.410
7.720
7.940
780,700
-0.28(-3.41%)
Jul 30, 2020
8.110
8.430
8.070
8.220
543,662
-0.03(-0.36%)
Jul 29, 2020
8.220
8.300
7.960
8.250
482,360
+0.17(+2.10%)
Jul 28, 2020
8.220
8.280
7.920
8.080
332,571
-0.17(-2.06%)
Jul 27, 2020
7.980
8.330
7.940
8.250
359,623
+0.30(+3.77%)
Jul 24, 2020
8.000
8.065
7.740
7.950
315,600
-0.14(-1.73%)
Jul 23, 2020
8.100
8.280
7.930
8.090
323,791
+0.03(+0.37%)
Jul 22, 2020
8.040
8.270
8.000
8.060
432,529
-0.21(-2.60%)
Jul 21, 2020
8.710
8.730
8.220
8.275
370,427
-0.21(-2.42%)
Jul 20, 2020
8.000
8.880
8.000
8.480
1,087,939
+0.51(+6.40%)
Jul 17, 2020
7.760
8.040
7.750
7.970
354,000
+0.22(+2.84%)
Jul 16, 2020
7.790
7.920
7.670
7.750
330,629
-0.20(-2.52%)
Jul 15, 2020
7.980
8.090
7.710
7.950
375,263
+0.12(+1.53%)
Jul 14, 2020
7.790
7.890
7.370
7.830
549,224
+0.04(+0.51%)
Jul 13, 2020
8.380
8.440
7.770
7.790
463,010
-0.51(-6.14%)
Jul 10, 2020
8.400
8.570
8.240
8.300
379,100
+0.00(+0.00%)
Jul 09, 2020
8.310
8.380
8.080
8.300
315,809
+0.02(+0.24%)
Jul 08, 2020
8.110
8.350
7.960
8.280
526,352
+0.17(+2.10%)
Jul 07, 2020
8.440
8.500
8.090
8.110
415,292
-0.33(-3.91%)
Jul 06, 2020
8.480
8.640
8.340
8.440
454,960
+0.14(+1.69%)
Jul 02, 2020
8.320
8.450
8.155
8.300
334,400
+0.14(+1.72%)
Jul 01, 2020
8.330
8.490
8.100
8.160
517,806
-0.13(-1.57%)
Jun 30, 2020
8.220
8.360
8.080
8.290
394,017
-0.08(-0.96%)
Jun 29, 2020
8.580
8.620
7.550
8.370
890,263
-0.24(-2.79%)
Jun 26, 2020
8.650
9.400
8.590
8.610
3,227,700
+0.03(+0.35%)
Jun 25, 2020
8.140
8.590
8.110
8.580
277,197
+0.30(+3.62%)
Jun 24, 2020
8.770
8.820
8.150
8.280
513,523
-0.60(-6.76%)
Jun 23, 2020
8.750
9.140
8.670
8.880
779,033
+0.29(+3.38%)
Jun 22, 2020
7.950
8.680
7.870
8.590
836,668
+0.63(+7.98%)
Jun 19, 2020
8.280
8.480
7.940
7.955
856,500
-0.13(-1.67%)
Jun 18, 2020
8.200
8.380
7.910
8.090
985,348
+0.46(+6.03%)
Jun 17, 2020
7.990
8.010
7.530
7.630
461,663
-0.36(-4.51%)
Jun 16, 2020
8.100
8.120
7.820
7.990
535,975
+0.17(+2.17%)
Jun 15, 2020
7.460
7.880
7.300
7.820
461,591
+0.13(+1.69%)
Jun 12, 2020
7.660
7.840
7.360
7.690
488,500
+0.24(+3.22%)
Jun 11, 2020
7.630
7.890
7.250
7.450
666,158
-0.57(-7.11%)
Jun 10, 2020
8.120
8.267
7.920
8.020
365,605
-0.13(-1.60%)
Jun 09, 2020
8.180
8.270
8.010
8.150
357,892
-0.14(-1.69%)
Jun 08, 2020
8.000
8.540
7.999
8.290
723,396
+0.46(+5.87%)
Jun 05, 2020
7.720
7.969
7.630
7.830
407,300
+0.18(+2.35%)
Jun 04, 2020
7.860
7.930
7.500
7.650
314,452
-0.28(-3.53%)
Jun 03, 2020
7.780
8.070
7.773
7.930
408,067
+0.22(+2.85%)
Jun 02, 2020
7.840
7.870
7.570
7.710
336,538
-0.13(-1.66%)
Jun 01, 2020
7.420
7.980
7.300
7.840
573,633
+0.45(+6.09%)
May 29, 2020
7.360
7.520
7.170
7.390
610,200
+0.07(+0.96%)
May 28, 2020
7.900
8.000
7.290
7.320
623,346
-0.59(-7.46%)
May 27, 2020
8.300
8.300
7.710
7.910
593,197
-0.32(-3.89%)
May 26, 2020
8.410
8.500
8.210
8.230
532,560
+0.01(+0.12%)
May 22, 2020
8.390
8.400
8.000
8.220
458,700
+0.01(+0.12%)
May 21, 2020
7.860
8.490
7.800
8.210
1,347,406
+0.27(+3.40%)
May 20, 2020
7.850
8.090
7.710
7.940
408,843
+0.27(+3.52%)
May 19, 2020
8.000
8.100
7.630
7.670
601,791
-0.33(-4.13%)
May 18, 2020
7.890
8.080
7.760
8.000
503,125
+0.26(+3.36%)
May 15, 2020
7.510
7.970
7.320
7.740
418,200
+0.13(+1.71%)
May 14, 2020
7.270
7.640
7.000
7.610
469,986
+0.33(+4.53%)
May 13, 2020
8.100
8.168
7.250
7.280
967,103
-0.89(-10.89%)
May 12, 2020
8.480
8.500
8.150
8.170
430,677
-0.32(-3.77%)
May 11, 2020
8.450
8.550
8.050
8.490
721,803
-0.23(-2.69%)
May 08, 2020
8.500
8.985
8.350
8.725
587,900
+0.34(+4.12%)
May 07, 2020
8.740
8.830
8.250
8.380
629,398
-0.29(-3.34%)
May 06, 2020
8.550
8.890
8.510
8.670
601,141
+0.21(+2.48%)
May 05, 2020
8.090
8.874
8.070
8.460
931,345
+0.54(+6.82%)
May 04, 2020
8.280
8.360
7.750
7.920
783,163
-0.16(-1.98%)
May 01, 2020
8.740
8.930
7.690
8.080
1,162,000
-0.98(-10.82%)
Apr 30, 2020
8.980
9.310
8.770
9.060
882,011
+0.12(+1.34%)
Apr 29, 2020
8.800
9.250
8.610
8.940
1,162,366
+0.36(+4.20%)
Apr 28, 2020
8.960
8.980
8.420
8.580
1,062,463
-0.11(-1.27%)
Apr 27, 2020
8.380
8.980
8.190
8.690
1,124,464
+0.50(+6.11%)
Apr 24, 2020
8.090
8.300
7.754
8.190
734,900
+0.11(+1.36%)
Apr 23, 2020
8.500
8.630
7.930
8.080
992,874
-0.29(-3.46%)
Apr 22, 2020
7.300
8.630
7.300
8.370
2,995,081
+1.13(+15.61%)
Apr 21, 2020
7.470
7.720
7.150
7.240
516,360
-0.23(-3.08%)
Apr 20, 2020
7.450
7.950
7.310
7.470
622,294
-0.09(-1.19%)
Apr 17, 2020
7.720
7.950
7.350
7.560
584,300
-0.19(-2.45%)
Apr 16, 2020
7.880
7.880
7.070
7.750
822,399
+0.04(+0.52%)
Apr 15, 2020
7.590
7.900
7.160
7.710
760,209
+0.10(+1.31%)
Apr 14, 2020
8.000
8.060
7.340
7.610
1,224,405
-0.05(-0.65%)
Apr 13, 2020
7.700
8.110
7.200
7.660
2,595,266
+0.55(+7.74%)
Apr 09, 2020
6.490
7.470
6.429
7.110
2,886,300
+1.48(+26.29%)
Apr 08, 2020
5.440
5.660
5.180
5.630
694,022
+0.53(+10.39%)
Apr 07, 2020
5.090
5.110
4.780
5.100
434,763
+0.24(+4.94%)
Apr 06, 2020
4.550
4.890
4.550
4.860
389,633
+0.49(+11.21%)
Apr 03, 2020
4.570
4.870
4.210
4.370
395,200
-0.19(-4.17%)
Apr 02, 2020
4.660
4.860
4.441
4.560
404,823
+0.01(+0.22%)
Apr 01, 2020
5.250
5.250
4.500
4.550
850,612
-0.82(-15.27%)
Mar 31, 2020
5.360
5.630
5.170
5.370
404,678
+0.06(+1.13%)
Mar 30, 2020
5.350
5.780
5.200
5.310
479,376
-0.03(-0.56%)
Mar 27, 2020
4.940
5.650
4.790
5.340
626,700
+0.28(+5.53%)
Mar 26, 2020
4.500
5.080
4.460
5.060
489,641
+0.49(+10.72%)
Mar 25, 2020
4.530
4.840
4.395
4.570
562,600
+0.04(+0.88%)
Mar 24, 2020
4.410
4.710
4.200
4.530
687,014
+0.38(+9.16%)
Mar 23, 2020
4.430
4.540
4.010
4.150
603,933
-0.39(-8.59%)
Mar 20, 2020
4.870
5.160
4.232
4.540
1,088,200
-0.17(-3.61%)
Mar 19, 2020
4.310
5.000
4.270
4.710
542,378
+0.34(+7.78%)
Mar 18, 2020
4.900
4.900
4.270
4.370
779,940
-0.41(-8.58%)
Mar 17, 2020
4.460
5.000
4.450
4.780
1,345,844
+0.46(+10.65%)
Mar 16, 2020
3.910
4.380
3.760
4.320
776,638
-0.24(-5.26%)
Mar 13, 2020
4.650
4.821
3.920
4.560
1,075,100
+0.13(+2.93%)
Mar 12, 2020
4.950
5.070
4.390
4.430
832,529
-0.88(-16.57%)
Mar 11, 2020
5.510
5.710
5.100
5.310
394,343
-0.31(-5.52%)
Mar 10, 2020
5.680
5.900
5.162
5.620
655,647
+0.07(+1.26%)
Mar 09, 2020
5.910
6.000
5.520
5.550
685,077
-0.58(-9.46%)
Mar 06, 2020
6.480
6.520
6.040
6.130
509,200
-0.47(-7.12%)
Mar 05, 2020
6.510
6.674
6.320
6.600
442,568
-0.10(-1.49%)
Mar 04, 2020
6.970
6.976
6.430
6.700
958,961
-0.13(-1.90%)
Mar 03, 2020
7.140
7.300
6.820
6.830
501,970
-0.22(-3.12%)
Mar 02, 2020
7.340
7.590
6.870
7.050
532,469
-0.19(-2.62%)
Feb 28, 2020
6.620
7.280
6.460
7.240
745,000
+0.34(+4.93%)
Feb 27, 2020
7.020
7.270
6.800
6.900
779,992
-0.30(-4.17%)
Feb 26, 2020
7.230
7.240
7.030
7.200
413,435
+0.03(+0.42%)
Feb 25, 2020
7.620
7.620
7.000
7.170
775,150
-0.40(-5.28%)
Feb 24, 2020
7.780
7.800
7.500
7.570
387,478
-0.42(-5.32%)
Feb 21, 2020
8.180
8.200
7.860
7.995
321,300
-0.22(-2.62%)
Feb 20, 2020
8.160
8.360
8.140
8.210
260,136
+0.06(+0.74%)
Feb 19, 2020
7.880
8.260
7.830
8.150
439,024
+0.34(+4.35%)
Feb 18, 2020
7.740
7.940
7.720
7.810
233,330
-0.01(-0.13%)
Feb 14, 2020
7.640
7.840
7.580
7.820
251,500
+0.20(+2.62%)
Feb 13, 2020
7.530
7.670
7.435
7.620
176,168
+0.03(+0.40%)
Feb 12, 2020
7.600
7.800
7.520
7.590
219,352
+0.04(+0.53%)
Feb 11, 2020
7.500
7.650
7.400
7.550
285,377
+0.19(+2.65%)
Feb 10, 2020
7.250
7.400
7.160
7.355
353,710
+0.11(+1.45%)
Feb 07, 2020
7.370
7.540
7.230
7.250
301,200
-0.20(-2.68%)
Feb 06, 2020
7.570
7.620
7.300
7.450
240,480
-0.14(-1.84%)
Feb 05, 2020
7.550
7.700
7.230
7.590
371,751
+0.11(+1.47%)
Feb 04, 2020
7.220
7.742
7.070
7.480
501,065
+0.37(+5.20%)
Feb 03, 2020
7.500
7.569
7.035
7.110
837,864
-0.24(-3.27%)
Jan 31, 2020
7.650
7.658
7.128
7.350
517,400
-0.25(-3.29%)
Jan 30, 2020
7.850
7.905
7.390
7.600
608,290
-0.30(-3.80%)
Jan 29, 2020
8.320
8.320
7.530
7.900
738,981
-0.38(-4.59%)
Jan 28, 2020
8.260
8.350
8.120
8.280
348,190
+0.09(+1.10%)
Jan 27, 2020
8.490
8.500
8.160
8.190
481,699
-0.41(-4.77%)
Jan 24, 2020
8.740
8.780
8.340
8.600
692,900
-0.01(-0.12%)
Jan 23, 2020
8.720
8.780
8.360
8.610
1,028,663
+0.49(+6.03%)
Jan 22, 2020
8.320
8.420
8.000
8.120
328,854
-0.20(-2.40%)
Jan 21, 2020
8.850
8.970
8.200
8.320
413,036
-0.55(-6.20%)
Jan 17, 2020
8.890
8.930
8.667
8.870
240,400
+0.04(+0.45%)
Jan 16, 2020
8.940
8.940
8.750
8.830
243,898
-0.04(-0.39%)
Jan 15, 2020
9.070
9.250
8.800
8.865
590,411
-0.10(-1.06%)
Jan 14, 2020
8.870
9.023
8.600
8.960
508,544
+0.23(+2.63%)
Jan 13, 2020
8.750
8.880
8.650
8.730
272,415
+0.03(+0.34%)
Jan 10, 2020
8.820
8.886
8.650
8.700
508,800
-0.01(-0.11%)
Jan 09, 2020
8.590
8.730
8.570
8.710
332,965
+0.17(+1.99%)
Jan 08, 2020
8.710
8.750
8.430
8.540
328,305
-0.15(-1.73%)
Jan 07, 2020
8.150
8.740
8.120
8.690
552,269
+0.56(+6.89%)
Jan 06, 2020
8.110
8.250
8.048
8.130
150,714
-0.11(-1.39%)
Jan 03, 2020
8.020
8.480
8.020
8.245
142,600
+0.09(+1.17%)
Jan 02, 2020
8.080
8.180
7.900
8.150
170,137
+0.15(+1.88%)
Dec 31, 2019
7.930
8.100
7.900
8.000
174,900
+0.09(+1.14%)
Dec 30, 2019
7.880
7.960
7.630
7.910
170,567
+0.04(+0.51%)
Dec 27, 2019
7.860
8.010
7.650
7.870
331,000
+0.01(+0.19%)
Dec 26, 2019
7.880
7.890
7.650
7.855
171,627
-0.02(-0.32%)
Dec 24, 2019
7.880
7.910
7.650
7.880
117,700
-0.01(-0.13%)
Dec 23, 2019
8.040
8.150
7.810
7.890
212,529
-0.09(-1.13%)
Dec 20, 2019
8.200
8.200
7.890
7.980
261,500
-0.21(-2.56%)
Dec 19, 2019
8.060
8.210
7.900
8.190
179,426
+0.10(+1.24%)
Dec 18, 2019
8.230
8.250
8.010
8.090
172,336
-0.12(-1.46%)
Dec 17, 2019
8.150
8.260
8.030
8.210
329,676
+0.22(+2.75%)
Dec 16, 2019
8.100
8.150
7.890
7.990
313,958
-0.02(-0.25%)
Dec 13, 2019
8.070
8.090
7.700
8.010
263,000
+0.03(+0.38%)
Dec 12, 2019
6.690
8.020
6.650
7.980
1,822,225
+0.39(+5.14%)
Dec 11, 2019
7.500
7.620
7.330
7.590
200,770
+0.09(+1.20%)
Dec 10, 2019
7.550
7.675
7.447
7.500
152,052
-0.07(-0.92%)
Dec 09, 2019
8.040
8.060
7.550
7.570
328,638
-0.47(-5.85%)
Dec 06, 2019
7.870
8.120
7.860
8.040
282,400
+0.14(+1.77%)
Dec 05, 2019
7.870
7.950
7.760
7.900
118,149
+0.04(+0.51%)
Dec 04, 2019
8.000
8.020
7.790
7.860
251,325
+0.15(+1.95%)
Dec 03, 2019
7.670
7.760
7.520
7.710
240,535
+0.07(+0.92%)
Dec 02, 2019
7.630
7.810
7.440
7.640
192,005
+0.01(+0.13%)
Nov 29, 2019
7.630
8.000
7.600
7.630
193,200
-0.04(-0.52%)
Nov 27, 2019
7.580
7.720
7.510
7.670
212,500
+0.15(+1.99%)
Nov 26, 2019
7.590
7.590
7.400
7.520
258,004
+0.01(+0.13%)
Nov 25, 2019
7.330
7.620
7.330
7.510
336,817
+0.14(+1.90%)
Nov 22, 2019
7.380
7.520
7.300
7.370
141,300
+0.03(+0.41%)
Nov 21, 2019
7.490
7.490
7.220
7.340
185,432
-0.15(-2.00%)
Nov 20, 2019
7.320
7.720
7.300
7.490
260,266
+0.16(+2.18%)
Nov 19, 2019
7.350
7.500
7.220
7.330
176,240
+0.02(+0.27%)
Nov 18, 2019
7.520
7.609
7.210
7.310
124,369
-0.29(-3.82%)
Nov 15, 2019
7.420
7.640
7.303
7.600
228,400
+0.23(+3.12%)
Nov 14, 2019
7.650
7.720
7.300
7.370
214,572
-0.28(-3.66%)
Nov 13, 2019
7.200
7.700
7.130
7.650
818,128
+0.46(+6.40%)
Nov 12, 2019
7.110
7.320
7.060
7.190
258,655
+0.06(+0.84%)
Nov 11, 2019
7.480
7.490
7.000
7.130
237,090
-0.21(-2.86%)
Nov 08, 2019
7.000
7.430
5.960
7.340
708,200
+0.37(+5.31%)
Nov 07, 2019
7.410
7.420
6.960
6.970
413,072
-0.47(-6.32%)
Nov 06, 2019
7.800
7.850
7.300
7.440
396,391
-0.34(-4.37%)
Nov 05, 2019
8.190
8.230
7.700
7.780
418,732
-0.37(-4.54%)
Nov 04, 2019
8.210
8.350
8.070
8.150
247,686
-0.08(-0.97%)
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.