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
Accuray Inc
(NQ:
ARAY
)
1.770
+0.200 (+12.74%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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
2.610
2.690
2.560
2.600
437,294
-0.15(-5.45%)
Oct 30, 2019
2.740
2.790
2.480
2.750
1,778,131
-0.14(-4.84%)
Oct 29, 2019
2.920
2.950
2.825
2.890
470,460
+0.00(+0.00%)
Oct 28, 2019
2.760
2.900
2.760
2.890
289,714
+0.11(+3.96%)
Oct 25, 2019
2.760
2.830
2.736
2.780
250,600
+0.03(+1.09%)
Oct 24, 2019
2.770
2.770
2.710
2.750
220,470
+0.02(+0.73%)
Oct 23, 2019
2.630
2.740
2.595
2.730
243,936
+0.10(+3.80%)
Oct 22, 2019
2.710
2.712
2.600
2.630
306,872
-0.09(-3.31%)
Oct 21, 2019
2.690
2.750
2.635
2.720
234,444
+0.06(+2.26%)
Oct 18, 2019
2.530
2.690
2.530
2.660
387,100
+0.10(+3.91%)
Oct 17, 2019
2.640
2.640
2.550
2.560
278,173
-0.08(-3.03%)
Oct 16, 2019
2.680
2.700
2.610
2.640
164,635
-0.04(-1.49%)
Oct 15, 2019
2.620
2.720
2.620
2.680
184,460
+0.05(+1.90%)
Oct 14, 2019
2.660
2.660
2.560
2.630
269,298
-0.04(-1.50%)
Oct 11, 2019
2.620
2.750
2.620
2.670
247,900
+0.09(+3.49%)
Oct 10, 2019
2.630
2.630
2.560
2.580
301,675
-0.04(-1.53%)
Oct 09, 2019
2.640
2.660
2.580
2.620
259,256
-0.01(-0.38%)
Oct 08, 2019
2.710
2.740
2.620
2.630
303,938
-0.10(-3.66%)
Oct 07, 2019
2.730
2.820
2.710
2.730
334,846
-0.01(-0.36%)
Oct 04, 2019
2.680
2.750
2.660
2.740
382,500
+0.05(+1.86%)
Oct 03, 2019
2.720
2.750
2.620
2.690
536,824
-0.04(-1.47%)
Oct 02, 2019
2.770
2.770
2.660
2.730
427,523
-0.07(-2.50%)
Oct 01, 2019
2.720
2.825
2.700
2.800
593,855
+0.03(+1.08%)
Sep 30, 2019
2.860
2.870
2.760
2.770
525,285
-0.08(-2.81%)
Sep 27, 2019
2.920
2.990
2.850
2.850
311,000
-0.06(-2.06%)
Sep 26, 2019
3.030
3.035
2.870
2.910
268,117
-0.12(-3.96%)
Sep 25, 2019
3.100
3.110
3.020
3.030
280,431
-0.08(-2.57%)
Sep 24, 2019
3.080
3.140
3.040
3.110
554,098
+0.04(+1.30%)
Sep 23, 2019
3.000
3.080
2.920
3.070
330,815
+0.10(+3.37%)
Sep 20, 2019
2.880
3.060
2.880
2.970
2,505,500
+0.08(+2.77%)
Sep 19, 2019
2.940
2.986
2.875
2.890
504,200
-0.03(-1.03%)
Sep 18, 2019
3.090
3.100
2.880
2.920
585,411
-0.16(-5.19%)
Sep 17, 2019
3.120
3.175
3.055
3.080
432,701
-0.05(-1.60%)
Sep 16, 2019
3.020
3.130
3.000
3.130
662,221
+0.10(+3.30%)
Sep 13, 2019
3.060
3.130
3.020
3.030
551,500
-0.01(-0.33%)
Sep 12, 2019
3.200
3.210
3.030
3.040
620,853
-0.12(-3.80%)
Sep 11, 2019
3.020
3.250
3.000
3.160
640,571
+0.15(+4.98%)
Sep 10, 2019
2.970
3.127
2.900
3.010
1,196,641
+0.04(+1.35%)
Sep 09, 2019
2.850
3.000
2.810
2.970
585,018
+0.15(+5.32%)
Sep 06, 2019
2.690
2.849
2.670
2.820
540,900
+0.16(+6.02%)
Sep 05, 2019
2.630
2.700
2.620
2.660
450,656
+0.06(+2.31%)
Sep 04, 2019
2.650
2.650
2.550
2.600
326,441
+0.00(+0.00%)
Sep 03, 2019
2.670
2.700
2.550
2.600
446,275
-0.08(-2.99%)
Aug 30, 2019
2.660
2.700
2.630
2.680
300,800
+0.05(+1.90%)
Aug 29, 2019
2.650
2.660
2.600
2.630
289,324
+0.01(+0.38%)
Aug 28, 2019
2.560
2.640
2.540
2.620
342,393
+0.04(+1.55%)
Aug 27, 2019
2.640
2.680
2.530
2.580
481,104
-0.04(-1.53%)
Aug 26, 2019
2.610
2.730
2.580
2.620
326,352
+0.01(+0.38%)
Aug 23, 2019
2.730
2.750
2.600
2.610
579,100
-0.13(-4.74%)
Aug 22, 2019
2.810
2.850
2.680
2.740
747,939
-0.04(-1.44%)
Aug 21, 2019
2.860
2.910
2.770
2.780
495,190
-0.03(-1.07%)
Aug 20, 2019
2.790
2.825
2.750
2.810
723,092
+0.02(+0.72%)
Aug 19, 2019
2.850
2.920
2.730
2.790
1,403,856
-0.04(-1.41%)
Aug 16, 2019
2.560
2.910
2.350
2.830
2,942,000
-0.23(-7.52%)
Aug 15, 2019
3.360
3.420
3.030
3.060
2,269,418
-0.29(-8.66%)
Aug 14, 2019
3.420
3.450
3.310
3.350
648,497
-0.12(-3.46%)
Aug 13, 2019
3.500
3.610
3.440
3.470
613,166
-0.02(-0.57%)
Aug 12, 2019
3.530
3.560
3.370
3.490
642,692
-0.07(-1.97%)
Aug 09, 2019
3.680
3.730
3.550
3.560
396,500
-0.15(-4.04%)
Aug 08, 2019
3.630
3.756
3.620
3.710
407,226
+0.08(+2.20%)
Aug 07, 2019
3.560
3.640
3.520
3.630
267,743
+0.04(+1.11%)
Aug 06, 2019
3.670
3.710
3.570
3.590
450,055
-0.04(-1.10%)
Aug 05, 2019
3.780
3.840
3.610
3.630
695,153
-0.25(-6.44%)
Aug 02, 2019
4.020
4.130
3.850
3.880
387,800
-0.14(-3.48%)
Aug 01, 2019
4.110
4.180
3.990
4.020
348,473
-0.12(-2.90%)
Jul 31, 2019
4.100
4.270
4.090
4.140
473,589
+0.04(+0.98%)
Jul 30, 2019
4.000
4.140
3.980
4.100
232,432
+0.06(+1.49%)
Jul 29, 2019
4.120
4.120
4.010
4.040
201,116
-0.05(-1.22%)
Jul 26, 2019
4.060
4.120
4.000
4.090
434,600
+0.05(+1.24%)
Jul 25, 2019
4.060
4.092
3.895
4.040
501,272
-0.05(-1.22%)
Jul 24, 2019
3.990
4.120
3.970
4.090
751,087
+0.10(+2.51%)
Jul 23, 2019
3.940
4.010
3.900
3.990
478,465
+0.07(+1.79%)
Jul 22, 2019
4.000
4.020
3.850
3.920
566,950
-0.06(-1.51%)
Jul 19, 2019
3.770
3.990
3.770
3.980
849,200
+0.18(+4.74%)
Jul 18, 2019
3.630
3.810
3.607
3.800
740,855
+0.17(+4.68%)
Jul 17, 2019
3.590
3.670
3.570
3.630
406,859
+0.03(+0.83%)
Jul 16, 2019
3.500
3.640
3.500
3.600
260,927
+0.09(+2.56%)
Jul 15, 2019
3.620
3.640
3.500
3.510
324,678
-0.10(-2.77%)
Jul 12, 2019
3.620
3.645
3.510
3.610
420,800
-0.04(-1.10%)
Jul 11, 2019
3.640
3.685
3.550
3.650
348,493
-0.01(-0.27%)
Jul 10, 2019
3.700
3.750
3.590
3.660
311,681
-0.04(-1.08%)
Jul 09, 2019
3.670
3.710
3.650
3.700
303,008
+0.02(+0.54%)
Jul 08, 2019
3.790
3.850
3.670
3.680
366,187
-0.13(-3.41%)
Jul 05, 2019
3.820
3.840
3.720
3.810
289,100
-0.05(-1.30%)
Jul 03, 2019
3.840
3.880
3.810
3.860
105,400
+0.04(+1.05%)
Jul 02, 2019
3.750
3.910
3.640
3.820
404,314
-0.09(-2.30%)
Jul 01, 2019
3.880
4.020
3.880
3.910
498,534
+0.04(+1.03%)
Jun 28, 2019
3.870
3.900
3.740
3.870
1,028,000
-0.01(-0.26%)
Jun 27, 2019
3.800
3.890
3.770
3.880
375,713
+0.09(+2.37%)
Jun 26, 2019
3.790
3.850
3.770
3.790
270,577
+0.00(+0.00%)
Jun 25, 2019
3.850
3.930
3.760
3.790
782,455
-0.07(-1.81%)
Jun 24, 2019
3.790
3.930
3.770
3.860
821,127
+0.09(+2.39%)
Jun 21, 2019
3.890
3.906
3.660
3.770
1,804,500
-0.15(-3.83%)
Jun 20, 2019
3.860
3.930
3.770
3.920
716,072
+0.10(+2.62%)
Jun 19, 2019
3.750
3.820
3.700
3.820
575,445
+0.08(+2.14%)
Jun 18, 2019
3.740
3.910
3.670
3.740
756,355
+0.04(+1.08%)
Jun 17, 2019
3.710
3.724
3.560
3.700
425,816
-0.01(-0.27%)
Jun 14, 2019
3.700
3.790
3.660
3.710
545,500
-0.01(-0.27%)
Jun 13, 2019
3.670
3.730
3.590
3.720
537,480
+0.05(+1.36%)
Jun 12, 2019
3.520
3.670
3.490
3.670
389,013
+0.13(+3.67%)
Jun 11, 2019
3.540
3.620
3.510
3.540
1,235,273
+0.00(+0.00%)
Jun 10, 2019
3.460
3.670
3.455
3.540
806,599
-0.06(-1.67%)
Jun 07, 2019
3.520
3.710
3.000
3.600
3,267,900
-0.11(-2.96%)
Jun 06, 2019
3.700
3.730
3.650
3.710
365,836
-0.01(-0.27%)
Jun 05, 2019
3.710
3.810
3.690
3.720
624,916
+0.04(+1.09%)
Jun 04, 2019
3.620
3.750
3.620
3.680
1,173,579
+0.01(+0.27%)
Jun 03, 2019
3.740
3.740
3.640
3.670
446,214
-0.04(-1.08%)
May 31, 2019
3.700
3.730
3.580
3.710
659,100
-0.01(-0.27%)
May 30, 2019
3.800
3.850
3.710
3.720
481,652
-0.09(-2.36%)
May 29, 2019
3.840
3.910
3.790
3.810
488,070
-0.06(-1.55%)
May 28, 2019
3.960
3.970
3.850
3.870
441,881
-0.10(-2.52%)
May 24, 2019
3.950
4.000
3.930
3.970
1,008,800
+0.03(+0.76%)
May 23, 2019
3.900
3.970
3.880
3.940
669,547
+0.01(+0.25%)
May 22, 2019
3.890
3.940
3.840
3.930
561,312
+0.03(+0.77%)
May 21, 2019
3.880
3.950
3.870
3.900
321,463
+0.03(+0.78%)
May 20, 2019
3.780
3.905
3.780
3.870
380,561
-0.04(-1.02%)
May 17, 2019
3.870
3.962
3.820
3.910
342,300
-0.01(-0.26%)
May 16, 2019
3.940
4.050
3.920
3.920
296,867
-0.02(-0.51%)
May 15, 2019
3.960
3.980
3.890
3.940
599,274
-0.05(-1.25%)
May 14, 2019
4.010
4.090
3.990
3.990
521,770
-0.01(-0.25%)
May 13, 2019
4.050
4.070
3.980
4.000
547,383
-0.14(-3.38%)
May 10, 2019
4.160
4.160
4.050
4.140
350,900
-0.04(-0.96%)
May 09, 2019
4.180
4.210
4.090
4.180
1,020,222
-0.03(-0.71%)
May 08, 2019
4.200
4.240
4.120
4.210
358,713
-0.01(-0.24%)
May 07, 2019
4.320
4.350
4.190
4.220
405,715
-0.15(-3.43%)
May 06, 2019
4.220
4.400
4.170
4.370
401,091
+0.06(+1.39%)
May 03, 2019
4.230
4.350
4.170
4.310
710,000
+0.11(+2.62%)
May 02, 2019
4.040
4.225
3.970
4.200
503,447
+0.15(+3.70%)
May 01, 2019
4.140
4.169
4.000
4.050
1,566,127
-0.09(-2.17%)
Apr 30, 2019
4.350
4.350
4.130
4.140
1,313,911
-0.21(-4.83%)
Apr 29, 2019
4.360
4.390
4.249
4.350
386,748
+0.00(+0.00%)
Apr 26, 2019
4.280
4.410
4.260
4.350
895,200
+0.10(+2.35%)
Apr 25, 2019
4.180
4.355
4.040
4.250
1,132,685
+0.01(+0.24%)
Apr 24, 2019
4.610
4.620
4.051
4.240
1,587,919
-0.18(-4.07%)
Apr 23, 2019
4.190
4.510
4.120
4.420
1,014,048
+0.25(+6.00%)
Apr 22, 2019
4.100
4.180
4.060
4.170
406,744
+0.07(+1.71%)
Apr 18, 2019
3.980
4.130
3.930
4.100
630,700
+0.09(+2.24%)
Apr 17, 2019
4.270
4.350
3.965
4.010
659,932
-0.24(-5.65%)
Apr 16, 2019
4.280
4.310
4.200
4.250
297,796
-0.02(-0.47%)
Apr 15, 2019
4.410
4.430
4.240
4.270
328,153
-0.13(-2.95%)
Apr 12, 2019
4.350
4.480
4.328
4.400
444,200
+0.08(+1.85%)
Apr 11, 2019
4.390
4.400
4.235
4.320
1,439,971
-0.08(-1.82%)
Apr 10, 2019
4.550
4.560
4.370
4.400
988,276
-0.15(-3.30%)
Apr 09, 2019
4.590
4.590
4.460
4.550
631,351
-0.04(-0.87%)
Apr 08, 2019
4.440
4.610
4.432
4.590
527,316
+0.10(+2.23%)
Apr 05, 2019
4.580
4.590
4.470
4.490
647,300
-0.08(-1.75%)
Apr 04, 2019
4.650
4.690
4.450
4.570
500,142
-0.07(-1.51%)
Apr 03, 2019
4.570
4.710
4.420
4.640
812,521
+0.09(+1.98%)
Apr 02, 2019
4.540
4.550
4.480
4.550
476,261
-0.02(-0.44%)
Apr 01, 2019
4.750
4.830
4.540
4.570
756,422
-0.20(-4.19%)
Mar 29, 2019
4.710
4.785
4.690
4.770
580,600
+0.07(+1.49%)
Mar 28, 2019
4.690
4.760
4.570
4.700
542,604
+0.03(+0.64%)
Mar 27, 2019
4.610
4.680
4.450
4.670
457,976
+0.04(+0.86%)
Mar 26, 2019
4.700
4.780
4.600
4.630
426,915
-0.01(-0.22%)
Mar 25, 2019
4.700
4.730
4.580
4.640
297,632
-0.07(-1.49%)
Mar 22, 2019
4.780
4.890
4.710
4.710
663,000
-0.09(-1.87%)
Mar 21, 2019
4.820
4.960
4.750
4.800
663,328
-0.05(-1.03%)
Mar 20, 2019
4.820
4.910
4.720
4.850
681,732
+0.04(+0.83%)
Mar 19, 2019
4.700
4.840
4.630
4.810
508,870
+0.14(+3.00%)
Mar 18, 2019
4.400
4.680
4.390
4.670
814,230
+0.21(+4.71%)
Mar 15, 2019
4.410
4.570
4.315
4.460
5,724,900
+0.05(+1.13%)
Mar 14, 2019
4.560
4.600
4.400
4.410
1,448,370
-0.17(-3.71%)
Mar 13, 2019
4.650
4.740
4.515
4.580
1,324,126
-0.05(-1.08%)
Mar 12, 2019
4.720
4.780
4.519
4.630
1,415,498
-0.09(-1.91%)
Mar 11, 2019
4.800
4.830
4.580
4.720
1,389,766
-0.05(-1.05%)
Mar 08, 2019
4.880
4.950
4.710
4.770
868,100
-0.15(-3.05%)
Mar 07, 2019
4.990
4.990
4.830
4.920
491,337
-0.08(-1.60%)
Mar 06, 2019
5.110
5.130
4.930
5.000
507,124
-0.12(-2.34%)
Mar 05, 2019
5.080
5.210
5.010
5.120
613,854
-0.02(-0.39%)
Mar 04, 2019
5.170
5.176
4.990
5.140
671,439
-0.02(-0.39%)
Mar 01, 2019
4.840
5.210
4.840
5.160
781,500
+0.34(+7.05%)
Feb 28, 2019
4.950
5.010
4.810
4.820
593,064
-0.14(-2.82%)
Feb 27, 2019
5.000
5.050
4.950
4.960
433,996
-0.07(-1.39%)
Feb 26, 2019
5.190
5.200
4.970
5.030
587,314
-0.16(-3.08%)
Feb 25, 2019
5.300
5.330
5.160
5.190
549,121
-0.09(-1.70%)
Feb 22, 2019
5.280
5.400
5.185
5.280
946,300
+0.01(+0.19%)
Feb 21, 2019
5.170
5.280
5.110
5.270
1,172,257
+0.10(+1.93%)
Feb 20, 2019
5.090
5.190
5.060
5.170
588,376
+0.07(+1.37%)
Feb 19, 2019
4.940
5.125
4.900
5.100
571,464
+0.17(+3.45%)
Feb 15, 2019
4.840
4.960
4.800
4.930
623,300
+0.12(+2.49%)
Feb 14, 2019
4.910
4.980
4.750
4.810
568,059
-0.10(-2.04%)
Feb 13, 2019
5.000
5.060
4.900
4.910
914,404
-0.09(-1.80%)
Feb 12, 2019
5.250
5.327
4.940
5.000
1,231,898
-0.25(-4.76%)
Feb 11, 2019
5.110
5.280
5.050
5.250
1,439,347
+0.13(+2.54%)
Feb 08, 2019
4.900
5.130
4.850
5.120
1,320,700
+0.18(+3.64%)
Feb 07, 2019
4.920
4.950
4.740
4.940
1,285,627
+0.00(+0.00%)
Feb 06, 2019
4.750
4.970
4.650
4.940
1,329,528
+0.20(+4.22%)
Feb 05, 2019
4.570
4.750
4.540
4.740
1,197,214
+0.17(+3.72%)
Feb 04, 2019
4.370
4.575
4.300
4.570
1,178,256
+0.24(+5.54%)
Feb 01, 2019
4.400
4.430
4.290
4.330
521,100
-0.07(-1.59%)
Jan 31, 2019
4.390
4.500
4.370
4.400
656,614
-0.01(-0.23%)
Jan 30, 2019
4.480
4.500
4.320
4.410
472,650
-0.03(-0.68%)
Jan 29, 2019
4.350
4.485
4.208
4.440
944,303
+0.19(+4.47%)
Jan 28, 2019
4.480
4.620
4.220
4.250
1,151,465
-0.22(-4.92%)
Jan 25, 2019
4.280
4.520
4.180
4.470
1,748,200
+0.22(+5.18%)
Jan 24, 2019
4.410
4.410
4.130
4.250
849,928
-0.17(-3.85%)
Jan 23, 2019
4.500
4.610
4.120
4.420
3,011,385
+0.45(+11.34%)
Jan 22, 2019
3.910
4.060
3.880
3.970
798,838
+0.10(+2.58%)
Jan 18, 2019
3.820
3.930
3.550
3.870
1,079,400
+0.03(+0.78%)
Jan 17, 2019
3.860
3.910
3.730
3.840
453,685
-0.04(-1.03%)
Jan 16, 2019
3.980
4.050
3.795
3.880
885,414
-0.06(-1.52%)
Jan 15, 2019
3.940
4.017
3.830
3.940
661,970
+0.00(+0.00%)
Jan 14, 2019
3.980
4.060
3.860
3.940
998,708
-0.06(-1.50%)
Jan 11, 2019
3.810
4.120
3.780
4.000
1,208,400
+0.15(+3.90%)
Jan 10, 2019
3.700
3.930
3.700
3.850
407,455
+0.11(+2.94%)
Jan 09, 2019
3.640
3.750
3.600
3.740
372,517
+0.12(+3.31%)
Jan 08, 2019
3.590
3.670
3.540
3.620
315,230
+0.07(+1.97%)
Jan 07, 2019
3.430
3.595
3.420
3.550
556,987
+0.12(+3.50%)
Jan 04, 2019
3.360
3.480
3.310
3.430
385,100
+0.11(+3.31%)
Jan 03, 2019
3.460
3.520
3.290
3.320
508,339
-0.18(-5.14%)
Jan 02, 2019
3.360
3.550
3.280
3.500
696,271
+0.09(+2.64%)
Dec 31, 2018
3.450
3.490
3.340
3.410
503,800
-0.04(-1.16%)
Dec 28, 2018
3.310
3.500
3.230
3.450
758,000
+0.14(+4.23%)
Dec 27, 2018
3.240
3.380
3.230
3.310
629,387
-0.05(-1.49%)
Dec 26, 2018
3.320
3.378
3.165
3.360
1,366,333
+0.05(+1.51%)
Dec 24, 2018
3.360
3.375
3.260
3.310
422,000
-0.08(-2.36%)
Dec 21, 2018
3.490
3.580
3.260
3.390
3,281,500
-0.02(-0.59%)
Dec 20, 2018
3.620
3.730
3.230
3.410
3,240,470
-0.20(-5.54%)
Dec 19, 2018
3.640
3.740
3.510
3.610
1,612,618
-0.03(-0.82%)
Dec 18, 2018
3.710
3.780
3.580
3.640
670,801
-0.01(-0.27%)
Dec 17, 2018
3.780
3.800
3.620
3.650
770,203
-0.13(-3.44%)
Dec 14, 2018
3.750
3.820
3.740
3.780
699,000
-0.01(-0.26%)
Dec 13, 2018
3.910
3.920
3.780
3.790
492,376
-0.09(-2.32%)
Dec 12, 2018
3.960
4.015
3.870
3.880
503,296
-0.03(-0.77%)
Dec 11, 2018
4.010
4.010
3.850
3.910
524,591
-0.06(-1.51%)
Dec 10, 2018
3.830
4.000
3.820
3.970
658,556
+0.12(+3.12%)
Dec 07, 2018
3.900
3.910
3.760
3.850
612,100
-0.08(-2.04%)
Dec 06, 2018
3.920
3.940
3.750
3.930
870,173
-0.04(-1.01%)
Dec 04, 2018
4.000
4.035
3.820
3.970
742,100
-0.03(-0.75%)
Dec 03, 2018
4.110
4.130
3.960
4.000
1,219,066
-0.10(-2.44%)
Nov 30, 2018
4.020
4.235
4.010
4.100
917,700
+0.04(+0.99%)
Nov 29, 2018
4.150
4.230
4.045
4.060
546,679
-0.13(-3.10%)
Nov 28, 2018
4.260
4.320
4.190
4.190
649,367
-0.08(-1.87%)
Nov 27, 2018
4.390
4.390
4.240
4.270
381,011
-0.17(-3.83%)
Nov 26, 2018
4.580
4.580
4.220
4.440
717,297
-0.07(-1.55%)
Nov 23, 2018
4.250
4.600
4.250
4.510
268,600
+0.21(+4.88%)
Nov 21, 2018
4.300
4.300
4.300
0
+0.07(+1.65%)
Nov 20, 2018
4.420
4.450
4.150
4.230
830,511
-0.23(-5.16%)
Nov 19, 2018
4.660
4.690
4.430
4.460
651,580
-0.25(-5.31%)
Nov 16, 2018
4.590
4.739
4.555
4.710
600,700
+0.10(+2.17%)
Nov 15, 2018
4.560
4.650
4.500
4.610
340,156
+0.02(+0.44%)
Nov 14, 2018
4.820
4.820
4.540
4.590
329,747
-0.17(-3.57%)
Nov 13, 2018
4.810
4.850
4.670
4.760
486,411
+0.00(+0.00%)
Nov 12, 2018
4.980
5.060
4.730
4.760
809,108
-0.25(-4.99%)
Nov 09, 2018
5.150
5.270
5.000
5.010
856,700
-0.21(-4.02%)
Nov 08, 2018
5.200
5.260
5.080
5.220
892,171
-0.02(-0.38%)
Nov 07, 2018
5.000
5.300
4.940
5.240
2,369,304
+0.36(+7.38%)
Nov 06, 2018
4.800
4.900
4.720
4.880
787,582
+0.09(+1.88%)
Nov 05, 2018
4.750
4.790
4.650
4.790
878,518
+0.04(+0.84%)
Nov 02, 2018
4.690
4.750
4.530
4.750
1,290,700
+0.06(+1.28%)
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.