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
)
0.4100
-0.0072 (-1.73%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 31, 2019
1.620
1.680
1.590
1.600
275,129
-0.02(-1.23%)
Oct 30, 2019
1.630
1.700
1.610
1.620
117,420
-0.03(-1.82%)
Oct 29, 2019
1.680
1.680
1.620
1.650
229,028
-0.04(-2.37%)
Oct 28, 2019
1.790
1.800
1.670
1.690
272,409
-0.10(-5.59%)
Oct 25, 2019
1.840
1.840
1.760
1.790
161,800
-0.03(-1.65%)
Oct 24, 2019
1.820
1.830
1.700
1.820
244,583
-0.01(-0.55%)
Oct 23, 2019
1.800
1.840
1.760
1.830
231,806
+0.02(+1.10%)
Oct 22, 2019
1.810
1.825
1.800
1.810
123,372
+0.00(+0.00%)
Oct 21, 2019
1.850
1.870
1.800
1.810
136,529
-0.03(-1.63%)
Oct 18, 2019
1.830
1.870
1.830
1.840
74,700
+0.00(+0.00%)
Oct 17, 2019
1.820
1.880
1.810
1.840
225,235
+0.05(+2.51%)
Oct 16, 2019
1.770
1.850
1.770
1.795
158,592
+0.02(+1.41%)
Oct 15, 2019
1.780
1.820
1.750
1.770
169,587
-0.01(-0.56%)
Oct 14, 2019
1.800
1.810
1.750
1.780
131,201
-0.03(-1.66%)
Oct 11, 2019
1.730
1.860
1.730
1.810
252,600
+0.08(+4.62%)
Oct 10, 2019
1.780
1.840
1.720
1.730
248,831
-0.05(-2.81%)
Oct 09, 2019
1.810
1.840
1.760
1.780
168,512
-0.01(-0.56%)
Oct 08, 2019
1.850
1.900
1.780
1.790
169,598
-0.06(-3.24%)
Oct 07, 2019
1.920
1.990
1.850
1.850
154,888
-0.06(-3.14%)
Oct 04, 2019
1.820
1.940
1.772
1.910
339,300
+0.11(+6.11%)
Oct 03, 2019
1.700
1.820
1.680
1.800
232,946
+0.08(+4.65%)
Oct 02, 2019
1.690
1.800
1.670
1.720
237,419
+0.02(+1.18%)
Oct 01, 2019
1.700
1.730
1.670
1.700
243,506
+0.00(+0.00%)
Sep 30, 2019
1.720
1.720
1.670
1.700
177,171
+0.00(+0.00%)
Sep 27, 2019
1.750
1.840
1.700
1.700
182,300
-0.07(-3.95%)
Sep 26, 2019
1.700
1.780
1.700
1.770
148,142
+0.05(+2.91%)
Sep 25, 2019
1.710
1.751
1.700
1.720
163,360
-0.02(-1.15%)
Sep 24, 2019
1.820
1.850
1.670
1.740
408,999
-0.11(-5.95%)
Sep 23, 2019
1.840
1.860
1.770
1.850
151,459
+0.01(+0.54%)
Sep 20, 2019
1.840
1.905
1.770
1.840
414,200
+0.03(+1.66%)
Sep 19, 2019
1.710
1.830
1.680
1.810
346,230
+0.10(+5.85%)
Sep 18, 2019
1.830
1.840
1.700
1.710
395,420
-0.13(-7.07%)
Sep 17, 2019
1.880
1.896
1.810
1.840
307,408
-0.05(-2.65%)
Sep 16, 2019
1.960
1.960
1.880
1.890
208,417
-0.06(-3.08%)
Sep 13, 2019
1.910
1.960
1.900
1.950
102,600
+0.03(+1.56%)
Sep 12, 2019
1.940
1.950
1.870
1.920
142,794
-0.02(-1.03%)
Sep 11, 2019
1.970
2.040
1.880
1.940
316,677
-0.03(-1.52%)
Sep 10, 2019
1.880
2.030
1.870
1.970
631,986
+0.07(+3.68%)
Sep 09, 2019
1.970
1.970
1.820
1.900
286,584
-0.02(-1.04%)
Sep 06, 2019
2.050
2.060
1.890
1.920
378,500
-0.14(-6.80%)
Sep 05, 2019
2.000
2.100
1.950
2.060
590,304
+0.12(+6.19%)
Sep 04, 2019
1.990
1.990
1.890
1.940
171,777
-0.03(-1.52%)
Sep 03, 2019
2.000
2.010
1.941
1.970
193,783
-0.03(-1.50%)
Aug 30, 2019
1.990
2.100
1.950
2.000
341,900
+0.02(+1.01%)
Aug 29, 2019
1.950
2.000
1.910
1.980
222,667
+0.06(+3.13%)
Aug 28, 2019
1.870
2.000
1.820
1.920
194,277
+0.05(+2.67%)
Aug 27, 2019
1.940
2.140
1.870
1.870
568,760
-0.07(-3.61%)
Aug 26, 2019
1.900
1.940
1.850
1.940
160,471
+0.06(+3.19%)
Aug 23, 2019
1.850
1.950
1.800
1.880
264,900
+0.00(+0.00%)
Aug 22, 2019
1.850
1.930
1.830
1.880
220,217
+0.03(+1.62%)
Aug 21, 2019
1.860
1.900
1.820
1.850
245,439
+0.02(+1.09%)
Aug 20, 2019
1.720
1.840
1.660
1.830
438,308
+0.11(+6.40%)
Aug 19, 2019
1.740
1.800
1.700
1.720
223,518
+0.00(+0.00%)
Aug 16, 2019
1.650
1.760
1.610
1.720
433,700
+0.11(+6.83%)
Aug 15, 2019
1.620
1.640
1.571
1.610
126,539
-0.01(-0.62%)
Aug 14, 2019
1.640
1.645
1.560
1.620
347,762
-0.04(-2.41%)
Aug 13, 2019
1.670
1.695
1.640
1.660
236,910
-0.01(-0.60%)
Aug 12, 2019
1.700
1.710
1.640
1.670
267,827
+0.00(+0.00%)
Aug 09, 2019
1.650
1.685
1.600
1.670
309,200
+0.02(+1.21%)
Aug 08, 2019
1.670
1.729
1.620
1.650
345,970
+0.02(+1.23%)
Aug 07, 2019
1.540
1.669
1.520
1.630
225,244
+0.09(+5.84%)
Aug 06, 2019
1.560
1.600
1.485
1.540
452,348
-0.02(-1.28%)
Aug 05, 2019
1.640
1.640
1.520
1.560
741,328
-0.10(-6.02%)
Aug 02, 2019
1.700
1.700
1.650
1.660
212,100
-0.07(-4.05%)
Aug 01, 2019
1.820
1.910
1.620
1.730
874,600
-0.18(-9.42%)
Jul 31, 2019
2.050
2.070
1.910
1.910
523,871
-0.04(-2.05%)
Jul 30, 2019
1.820
1.970
1.810
1.950
397,447
+0.12(+6.56%)
Jul 29, 2019
1.840
1.860
1.750
1.830
336,918
-0.01(-0.54%)
Jul 26, 2019
1.850
1.860
1.800
1.840
206,500
-0.01(-0.54%)
Jul 25, 2019
1.910
1.910
1.820
1.850
195,508
-0.03(-1.60%)
Jul 24, 2019
1.880
1.960
1.840
1.880
501,274
+0.00(+0.00%)
Jul 23, 2019
1.870
1.900
1.830
1.880
266,775
+0.03(+1.62%)
Jul 22, 2019
1.960
2.030
1.825
1.850
399,920
-0.07(-3.65%)
Jul 19, 2019
1.830
1.920
1.800
1.920
214,800
+0.09(+4.92%)
Jul 18, 2019
1.890
1.890
1.800
1.830
290,551
-0.05(-2.66%)
Jul 17, 2019
1.900
1.915
1.790
1.880
363,505
-0.01(-0.53%)
Jul 16, 2019
1.830
1.940
1.780
1.890
445,607
+0.05(+2.72%)
Jul 15, 2019
1.890
1.905
1.780
1.840
229,554
-0.02(-1.08%)
Jul 12, 2019
1.910
1.960
1.840
1.860
469,100
-0.06(-3.12%)
Jul 11, 2019
2.000
2.010
1.890
1.920
534,466
-0.05(-2.54%)
Jul 10, 2019
1.900
2.020
1.880
1.970
774,100
+0.08(+4.23%)
Jul 09, 2019
1.880
2.210
1.870
1.890
2,013,239
+0.02(+1.07%)
Jul 08, 2019
1.840
1.890
1.710
1.870
652,593
+0.01(+0.54%)
Jul 05, 2019
1.880
1.920
1.790
1.860
578,500
+0.03(+1.64%)
Jul 03, 2019
1.860
2.150
1.810
1.830
1,658,700
-0.01(-0.54%)
Jul 02, 2019
1.700
1.840
1.650
1.840
871,202
+0.21(+12.88%)
Jul 01, 2019
1.690
1.740
1.570
1.630
461,204
-0.04(-2.40%)
Jun 28, 2019
1.530
1.670
1.530
1.670
409,100
+0.16(+10.60%)
Jun 27, 2019
1.620
1.630
1.510
1.510
649,842
-0.10(-6.21%)
Jun 26, 2019
1.530
1.620
1.500
1.610
387,832
+0.10(+6.62%)
Jun 25, 2019
1.620
1.630
1.500
1.510
517,785
-0.10(-6.21%)
Jun 24, 2019
1.650
1.650
1.570
1.610
203,664
-0.01(-0.62%)
Jun 21, 2019
1.630
1.630
1.530
1.620
341,700
+0.00(+0.00%)
Jun 20, 2019
1.650
1.683
1.600
1.620
289,062
+0.01(+0.62%)
Jun 19, 2019
1.670
1.710
1.600
1.610
217,490
-0.06(-3.59%)
Jun 18, 2019
1.580
1.680
1.570
1.670
392,368
+0.09(+5.70%)
Jun 17, 2019
1.620
1.740
1.560
1.580
697,847
+0.01(+0.64%)
Jun 14, 2019
1.580
1.580
1.480
1.570
758,800
+0.01(+0.64%)
Jun 13, 2019
1.650
1.660
1.550
1.560
473,533
-0.07(-4.29%)
Jun 12, 2019
1.620
1.660
1.550
1.630
331,200
+0.01(+0.62%)
Jun 11, 2019
1.710
1.720
1.600
1.620
370,500
-0.05(-2.99%)
Jun 10, 2019
1.850
1.940
1.660
1.670
604,150
-0.16(-8.74%)
Jun 07, 2019
1.710
1.850
1.708
1.830
753,700
+0.23(+14.38%)
Jun 06, 2019
1.730
1.740
1.520
1.600
968,014
-0.13(-7.51%)
Jun 05, 2019
1.860
1.870
1.710
1.730
486,887
-0.12(-6.49%)
Jun 04, 2019
1.890
1.890
1.830
1.850
222,229
-0.01(-0.54%)
Jun 03, 2019
1.790
1.870
1.770
1.860
433,608
+0.06(+3.33%)
May 31, 2019
1.930
1.940
1.770
1.800
384,400
-0.14(-7.22%)
May 30, 2019
1.850
1.980
1.820
1.940
498,878
+0.09(+4.86%)
May 29, 2019
1.870
1.900
1.760
1.850
587,012
-0.02(-1.07%)
May 28, 2019
1.910
1.950
1.850
1.870
241,803
-0.02(-1.06%)
May 24, 2019
1.840
1.960
1.830
1.890
1,064,500
+0.08(+4.42%)
May 23, 2019
1.840
1.850
1.790
1.810
650,266
-0.05(-2.69%)
May 22, 2019
1.930
1.940
1.830
1.860
608,564
-0.09(-4.62%)
May 21, 2019
1.950
1.990
1.900
1.950
607,477
-0.01(-0.51%)
May 20, 2019
1.960
1.970
1.850
1.960
994,170
+0.00(+0.00%)
May 17, 2019
2.020
2.020
1.900
1.960
711,300
-0.08(-3.92%)
May 16, 2019
1.980
2.040
1.900
2.040
881,689
+0.00(+0.00%)
May 15, 2019
1.950
2.050
1.900
2.040
1,052,295
-0.03(-1.45%)
May 14, 2019
2.050
2.080
1.930
2.070
820,816
+0.02(+0.98%)
May 13, 2019
2.080
2.090
1.900
2.050
1,398,446
-0.02(-0.97%)
May 10, 2019
2.030
2.140
2.000
2.070
4,168,600
-0.50(-19.46%)
May 09, 2019
2.550
2.650
2.510
2.570
401,571
-0.02(-0.77%)
May 08, 2019
2.520
2.611
2.450
2.590
265,225
+0.08(+3.19%)
May 07, 2019
2.480
2.600
2.400
2.510
280,859
-0.03(-1.18%)
May 06, 2019
2.450
2.620
2.409
2.540
224,009
+0.06(+2.42%)
May 03, 2019
2.370
2.555
2.370
2.480
502,200
+0.13(+5.53%)
May 02, 2019
2.410
2.430
2.260
2.350
678,846
-0.06(-2.49%)
May 01, 2019
2.550
2.560
2.400
2.410
363,886
-0.10(-3.98%)
Apr 30, 2019
2.700
2.740
2.500
2.510
309,554
-0.15(-5.64%)
Apr 29, 2019
2.510
2.700
2.500
2.660
758,245
+0.22(+9.02%)
Apr 26, 2019
2.550
2.550
2.400
2.440
388,000
-0.06(-2.40%)
Apr 25, 2019
2.580
2.640
2.470
2.500
318,107
-0.10(-3.85%)
Apr 24, 2019
2.760
2.770
2.580
2.600
227,803
-0.16(-5.80%)
Apr 23, 2019
2.670
2.790
2.570
2.760
383,013
+0.06(+2.22%)
Apr 22, 2019
2.550
2.710
2.520
2.700
358,221
+0.16(+6.30%)
Apr 18, 2019
2.650
2.734
2.520
2.540
583,300
-0.11(-4.15%)
Apr 17, 2019
2.780
2.800
2.580
2.650
445,738
-0.14(-5.02%)
Apr 16, 2019
2.940
2.960
2.730
2.790
514,920
-0.14(-4.78%)
Apr 15, 2019
3.030
3.050
2.920
2.930
436,039
-0.10(-3.30%)
Apr 12, 2019
2.960
3.090
2.940
3.030
372,100
+0.09(+3.06%)
Apr 11, 2019
2.960
3.000
2.910
2.940
310,758
-0.03(-1.01%)
Apr 10, 2019
3.050
3.050
2.920
2.970
496,315
-0.03(-1.00%)
Apr 09, 2019
2.950
3.090
2.920
3.000
494,994
+0.02(+0.67%)
Apr 08, 2019
3.040
3.050
2.940
2.980
181,527
-0.03(-1.00%)
Apr 05, 2019
3.100
3.120
2.980
3.010
392,000
-0.09(-2.90%)
Apr 04, 2019
3.010
3.180
2.950
3.100
339,973
+0.09(+2.99%)
Apr 03, 2019
3.020
3.100
2.920
3.010
298,459
-0.01(-0.33%)
Apr 02, 2019
3.100
3.220
3.020
3.020
848,490
-0.08(-2.58%)
Apr 01, 2019
3.200
3.200
3.000
3.100
851,323
+0.03(+0.98%)
Mar 29, 2019
3.230
3.230
3.010
3.070
458,300
-0.11(-3.46%)
Mar 28, 2019
2.950
3.350
2.910
3.180
852,376
+0.27(+9.28%)
Mar 27, 2019
2.950
3.000
2.900
2.910
518,917
-0.11(-3.64%)
Mar 26, 2019
2.990
3.140
2.900
3.020
789,346
+0.07(+2.37%)
Mar 25, 2019
3.420
3.430
2.880
2.950
2,510,773
-0.51(-14.74%)
Mar 22, 2019
3.610
3.680
3.440
3.460
493,100
-0.20(-5.46%)
Mar 21, 2019
3.730
3.750
3.540
3.660
558,464
-0.08(-2.14%)
Mar 20, 2019
3.900
3.913
3.695
3.740
510,550
-0.17(-4.35%)
Mar 19, 2019
3.970
4.005
3.860
3.910
695,418
-0.07(-1.76%)
Mar 18, 2019
4.220
4.330
3.950
3.980
978,571
-0.20(-4.78%)
Mar 15, 2019
3.900
4.210
3.710
4.180
1,460,900
+0.33(+8.57%)
Mar 14, 2019
3.800
3.990
3.790
3.850
489,562
+0.04(+1.05%)
Mar 13, 2019
3.700
3.900
3.700
3.810
611,305
+0.02(+0.53%)
Mar 12, 2019
3.720
3.810
3.620
3.790
462,124
+0.07(+1.88%)
Mar 11, 2019
3.660
3.930
3.630
3.720
858,584
+0.17(+4.79%)
Mar 08, 2019
3.860
3.920
3.430
3.550
1,555,800
-0.42(-10.58%)
Mar 07, 2019
4.000
4.130
3.900
3.970
1,425,246
-0.10(-2.46%)
Mar 06, 2019
3.950
4.290
3.720
4.070
3,078,649
+0.07(+1.75%)
Mar 05, 2019
3.310
4.010
3.220
4.000
4,273,719
+0.66(+19.76%)
Mar 04, 2019
3.370
3.500
3.110
3.340
1,365,052
-0.09(-2.62%)
Mar 01, 2019
2.650
3.610
2.630
3.430
3,407,900
+0.60(+21.20%)
Feb 28, 2019
2.980
3.030
2.810
2.830
1,105,276
-0.14(-4.71%)
Feb 27, 2019
3.000
3.040
2.910
2.970
670,336
-0.05(-1.66%)
Feb 26, 2019
3.100
3.100
2.950
3.020
641,121
-0.06(-1.95%)
Feb 25, 2019
2.940
3.150
2.900
3.080
737,732
+0.15(+5.12%)
Feb 22, 2019
2.540
2.990
2.540
2.930
1,366,300
+0.41(+16.27%)
Feb 21, 2019
2.540
2.585
2.470
2.520
170,078
-0.04(-1.56%)
Feb 20, 2019
2.470
2.660
2.440
2.560
368,160
+0.09(+3.64%)
Feb 19, 2019
2.620
2.670
2.460
2.470
243,652
-0.12(-4.63%)
Feb 15, 2019
2.580
2.650
2.510
2.590
262,000
+0.05(+1.97%)
Feb 14, 2019
2.480
2.640
2.450
2.540
241,794
+0.08(+3.25%)
Feb 13, 2019
2.480
2.520
2.400
2.460
150,894
-0.02(-0.81%)
Feb 12, 2019
2.400
2.510
2.350
2.480
350,845
+0.11(+4.64%)
Feb 11, 2019
2.440
2.440
2.320
2.370
123,015
-0.02(-0.84%)
Feb 08, 2019
2.370
2.500
2.290
2.390
195,100
+0.05(+2.14%)
Feb 07, 2019
2.550
2.550
2.300
2.340
267,887
-0.19(-7.51%)
Feb 06, 2019
2.450
2.535
2.390
2.530
285,396
+0.04(+1.61%)
Feb 05, 2019
2.540
2.610
2.345
2.490
585,174
-0.05(-1.97%)
Feb 04, 2019
2.500
2.660
2.470
2.540
427,901
+0.05(+2.01%)
Feb 01, 2019
2.290
2.490
2.260
2.490
875,100
+0.22(+9.69%)
Jan 31, 2019
2.260
2.290
2.220
2.270
189,039
+0.02(+0.89%)
Jan 30, 2019
2.200
2.280
2.170
2.250
173,365
+0.06(+2.74%)
Jan 29, 2019
2.210
2.240
2.130
2.190
150,212
-0.05(-2.23%)
Jan 28, 2019
2.260
2.300
2.160
2.240
282,119
+0.02(+0.90%)
Jan 25, 2019
2.250
2.400
2.200
2.220
439,500
-0.05(-2.20%)
Jan 24, 2019
2.170
2.300
2.100
2.270
340,794
+0.11(+5.09%)
Jan 23, 2019
2.190
2.300
2.100
2.160
384,670
+0.00(+0.00%)
Jan 22, 2019
2.100
2.250
2.060
2.160
552,302
+0.07(+3.35%)
Jan 18, 2019
2.130
2.160
2.000
2.090
467,100
-0.07(-3.24%)
Jan 17, 2019
2.040
2.220
1.950
2.160
1,235,907
+0.18(+9.09%)
Jan 16, 2019
2.300
2.370
1.970
1.980
684,394
-0.30(-13.16%)
Jan 15, 2019
2.220
2.300
2.180
2.280
255,380
+0.11(+5.07%)
Jan 14, 2019
2.250
2.300
2.050
2.170
702,891
-0.16(-6.87%)
Jan 11, 2019
2.170
2.860
2.060
2.330
1,754,500
+0.26(+12.56%)
Jan 10, 2019
1.800
2.180
1.710
2.070
366,584
+0.27(+15.00%)
Jan 09, 2019
1.840
1.930
1.800
1.800
153,206
-0.02(-1.10%)
Jan 08, 2019
1.950
1.960
1.810
1.820
268,623
-0.08(-4.21%)
Jan 07, 2019
1.900
1.930
1.860
1.900
253,101
+0.02(+1.06%)
Jan 04, 2019
1.880
1.930
1.840
1.880
88,400
+0.07(+3.87%)
Jan 03, 2019
1.870
1.880
1.810
1.810
116,007
-0.04(-2.16%)
Jan 02, 2019
1.820
1.920
1.785
1.850
178,902
+0.03(+1.65%)
Dec 31, 2018
1.810
1.850
1.700
1.820
280,700
+0.02(+1.11%)
Dec 28, 2018
1.630
1.810
1.540
1.800
456,400
+0.25(+16.13%)
Dec 27, 2018
1.590
1.601
1.470
1.550
495,427
-0.07(-4.32%)
Dec 26, 2018
1.600
1.655
1.570
1.620
309,688
+0.02(+1.25%)
Dec 24, 2018
1.610
1.690
1.580
1.600
83,600
-0.03(-1.84%)
Dec 21, 2018
1.770
1.870
1.620
1.630
1,858,800
-0.11(-6.32%)
Dec 20, 2018
1.610
1.760
1.520
1.740
492,425
+0.14(+8.75%)
Dec 19, 2018
1.710
1.744
1.600
1.600
282,357
-0.11(-6.43%)
Dec 18, 2018
1.780
1.820
1.640
1.710
332,532
-0.02(-1.16%)
Dec 17, 2018
1.820
1.850
1.680
1.730
392,188
-0.08(-4.42%)
Dec 14, 2018
1.850
1.850
1.750
1.810
468,100
-0.03(-1.63%)
Dec 13, 2018
1.960
2.060
1.810
1.840
320,069
-0.14(-7.07%)
Dec 12, 2018
2.050
2.110
1.970
1.980
174,480
-0.03(-1.49%)
Dec 11, 2018
2.010
2.140
2.000
2.010
428,570
+0.05(+2.55%)
Dec 10, 2018
2.050
2.070
1.860
1.960
317,103
-0.11(-5.31%)
Dec 07, 2018
2.070
2.100
2.000
2.070
133,000
+0.03(+1.47%)
Dec 06, 2018
2.150
2.169
1.950
2.040
596,052
-0.11(-5.12%)
Dec 04, 2018
2.170
2.210
2.130
2.150
160,600
-0.05(-2.27%)
Dec 03, 2018
2.270
2.310
2.120
2.200
424,439
-0.08(-3.51%)
Nov 30, 2018
2.250
2.320
2.240
2.280
283,100
+0.01(+0.44%)
Nov 29, 2018
2.330
2.390
2.250
2.270
143,105
-0.05(-2.16%)
Nov 28, 2018
2.340
2.440
2.250
2.320
278,737
-0.02(-0.85%)
Nov 27, 2018
2.400
2.480
2.310
2.340
213,652
-0.03(-1.27%)
Nov 26, 2018
2.510
2.560
2.320
2.370
242,911
-0.19(-7.42%)
Nov 23, 2018
2.500
2.600
2.500
2.560
71,500
+0.01(+0.39%)
Nov 21, 2018
2.550
2.550
2.550
0
+0.15(+6.25%)
Nov 20, 2018
2.310
2.440
2.260
2.400
318,729
+0.06(+2.56%)
Nov 19, 2018
2.500
2.510
2.320
2.340
270,619
-0.13(-5.26%)
Nov 16, 2018
2.500
2.530
2.450
2.470
185,000
-0.05(-1.98%)
Nov 15, 2018
2.440
2.590
2.400
2.520
229,870
+0.08(+3.28%)
Nov 14, 2018
2.510
2.580
2.350
2.440
484,602
-0.07(-2.79%)
Nov 13, 2018
2.500
2.700
2.480
2.510
335,421
+0.06(+2.45%)
Nov 12, 2018
2.580
2.630
2.440
2.450
195,853
-0.15(-5.77%)
Nov 09, 2018
2.280
2.660
2.270
2.600
769,300
+0.35(+15.56%)
Nov 08, 2018
2.340
2.394
2.050
2.250
346,880
-0.16(-6.64%)
Nov 07, 2018
2.250
2.482
2.120
2.410
551,130
+0.12(+5.24%)
Nov 06, 2018
2.300
2.360
2.192
2.290
240,381
-0.01(-0.43%)
Nov 05, 2018
2.300
2.360
2.260
2.300
194,354
+0.01(+0.44%)
Nov 02, 2018
2.260
2.320
2.250
2.290
114,300
+0.03(+1.33%)
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.