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
Taitron Components
(NQ:
TAIT
)
2.840
+0.050 (+1.79%)
Streaming Delayed Price
Updated: 3:58 PM EDT, Jun 12, 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
1.988
1.988
1.965
1.973
4,910
-0.00(-0.19%)
Oct 30, 2019
1.995
1.995
1.962
1.976
21,510
-0.01(-0.57%)
Oct 29, 2019
1.957
2.016
1.957
1.988
7,025
+0.05(+2.35%)
Oct 28, 2019
1.980
2.041
1.942
1.942
25,368
-0.01(-0.39%)
Oct 25, 2019
1.950
1.980
1.950
1.950
14,967
-0.01(-0.39%)
Oct 24, 2019
2.011
2.011
1.957
1.957
17,825
-0.06(-3.02%)
Oct 23, 2019
2.034
2.064
2.003
2.018
18,527
-0.01(-0.38%)
Oct 22, 2019
1.988
2.026
1.942
2.026
20,225
+0.08(+3.91%)
Oct 21, 2019
2.079
2.079
1.950
1.950
15,392
-0.13(-6.23%)
Oct 18, 2019
2.087
2.094
2.065
2.079
10,372
-0.02(-0.73%)
Oct 17, 2019
2.094
2.094
2.079
2.094
6,009
+0.02(+0.73%)
Oct 16, 2019
2.079
2.102
2.079
2.079
2,536
+0.00(+0.00%)
Oct 15, 2019
2.133
2.140
2.072
2.079
13,732
-0.02(-0.73%)
Oct 14, 2019
2.117
2.146
2.094
2.094
7,028
-0.03(-1.43%)
Oct 11, 2019
2.146
2.147
2.125
2.125
11,422
-0.05(-2.11%)
Oct 10, 2019
2.155
2.171
2.117
2.171
15,996
+0.07(+3.26%)
Oct 09, 2019
2.163
2.163
2.094
2.102
19,094
-0.07(-3.16%)
Oct 08, 2019
2.140
2.171
2.087
2.171
10,536
+0.03(+1.42%)
Oct 07, 2019
2.163
2.186
2.140
2.140
13,271
-0.03(-1.40%)
Oct 04, 2019
2.171
2.193
2.148
2.171
19,169
-0.02(-1.04%)
Oct 03, 2019
2.171
2.209
2.155
2.193
46,895
+0.04(+1.77%)
Oct 02, 2019
2.171
2.209
2.155
2.155
12,240
-0.02(-0.70%)
Oct 01, 2019
2.148
2.224
2.148
2.171
14,440
+0.02(+0.71%)
Sep 30, 2019
2.094
2.239
2.094
2.155
10,511
+0.02(+1.07%)
Sep 27, 2019
2.171
2.216
2.133
2.133
3,282
-0.07(-3.11%)
Sep 26, 2019
2.148
2.232
2.120
2.201
10,817
+0.07(+3.21%)
Sep 25, 2019
2.201
2.201
2.133
2.133
10,562
-0.11(-4.76%)
Sep 24, 2019
2.239
2.239
2.117
2.239
14,948
+0.00(+0.00%)
Sep 23, 2019
2.178
2.239
2.155
2.239
12,926
+0.09(+4.26%)
Sep 20, 2019
2.209
2.239
2.148
2.148
19,563
-0.04(-1.74%)
Sep 19, 2019
2.193
2.216
2.094
2.186
12,309
-0.01(-0.35%)
Sep 18, 2019
2.232
2.254
2.148
2.193
15,023
-0.08(-3.36%)
Sep 17, 2019
2.094
2.285
2.094
2.270
12,020
+0.14(+6.43%)
Sep 16, 2019
2.140
2.195
2.034
2.133
15,976
-0.01(-0.36%)
Sep 13, 2019
2.087
2.247
2.026
2.140
20,219
+0.02(+1.08%)
Sep 12, 2019
2.034
2.133
2.034
2.117
13,083
+0.08(+3.73%)
Sep 11, 2019
2.049
2.063
1.980
2.041
7,371
+0.03(+1.52%)
Sep 10, 2019
1.973
2.079
1.935
2.011
89,026
+0.06(+3.12%)
Sep 09, 2019
2.072
2.118
1.950
1.950
30,848
-0.16(-7.58%)
Sep 06, 2019
2.150
2.156
2.041
2.110
10,635
+0.00(+0.00%)
Sep 05, 2019
2.056
2.117
2.031
2.110
12,943
+0.11(+5.72%)
Sep 04, 2019
2.034
2.125
1.988
1.995
28,083
-0.04(-2.11%)
Sep 03, 2019
2.110
2.110
1.995
2.039
13,824
-0.07(-3.37%)
Aug 30, 2019
2.102
2.133
1.973
2.110
21,664
+0.03(+1.46%)
Aug 29, 2019
1.973
2.186
1.973
2.079
33,449
+0.11(+5.81%)
Aug 28, 2019
2.049
2.262
1.965
1.965
26,558
-0.03(-1.53%)
Aug 27, 2019
2.003
2.292
1.950
1.995
40,887
+0.04(+1.95%)
Aug 26, 2019
2.048
2.048
1.957
1.957
16,529
-0.02(-0.77%)
Aug 23, 2019
2.064
2.102
1.935
1.973
67,093
-0.12(-5.82%)
Aug 22, 2019
2.155
2.171
2.049
2.094
88,326
-0.06(-2.83%)
Aug 21, 2019
2.155
2.224
2.155
2.155
18,305
-0.01(-0.35%)
Aug 20, 2019
2.201
2.201
2.148
2.163
52,741
-0.04(-1.73%)
Aug 19, 2019
2.247
2.247
2.201
2.201
172,016
-0.05(-2.03%)
Aug 16, 2019
2.292
2.292
2.201
2.247
59,478
-0.05(-1.99%)
Aug 15, 2019
2.384
2.419
2.285
2.292
25,966
-0.14(-5.94%)
Aug 14, 2019
2.460
2.460
2.362
2.437
19,610
-0.03(-1.23%)
Aug 13, 2019
2.324
2.468
2.311
2.468
38,674
+0.09(+3.81%)
Aug 12, 2019
2.362
2.377
2.287
2.377
20,608
+0.02(+0.64%)
Aug 09, 2019
2.332
2.377
2.294
2.362
8,215
+0.00(+0.00%)
Aug 08, 2019
2.453
2.453
2.294
2.362
29,057
-0.04(-1.57%)
Aug 07, 2019
2.359
2.468
2.359
2.400
8,365
+0.06(+2.58%)
Aug 06, 2019
2.332
2.377
2.287
2.339
43,449
+0.07(+2.99%)
Aug 05, 2019
2.415
2.483
2.271
2.271
69,707
-0.22(-8.79%)
Aug 02, 2019
2.445
2.490
2.400
2.490
44,392
+0.01(+0.30%)
Aug 01, 2019
2.385
2.581
2.385
2.483
81,816
+0.09(+3.79%)
Jul 31, 2019
2.513
2.626
2.385
2.392
47,393
-0.12(-4.80%)
Jul 30, 2019
2.536
2.679
2.490
2.513
27,532
+0.02(+0.91%)
Jul 29, 2019
2.619
2.632
2.477
2.490
36,067
-0.13(-4.90%)
Jul 26, 2019
2.709
2.709
2.453
2.619
96,337
-0.10(-3.61%)
Jul 25, 2019
2.603
2.732
2.488
2.717
158,277
+0.15(+5.88%)
Jul 24, 2019
2.385
2.588
2.264
2.566
165,716
+0.24(+10.39%)
Jul 23, 2019
2.264
2.400
2.264
2.324
54,681
+0.02(+0.98%)
Jul 22, 2019
2.309
2.347
2.279
2.302
21,248
-0.04(-1.61%)
Jul 19, 2019
2.309
2.354
2.271
2.339
17,889
-0.02(-0.96%)
Jul 18, 2019
2.241
2.370
2.241
2.362
14,792
+0.11(+5.03%)
Jul 17, 2019
2.221
2.370
2.221
2.249
38,075
-0.04(-1.65%)
Jul 16, 2019
2.211
2.339
2.211
2.287
31,770
+0.07(+3.06%)
Jul 15, 2019
2.287
2.324
2.211
2.219
32,159
-0.09(-3.92%)
Jul 12, 2019
2.332
2.400
2.264
2.309
61,088
-0.03(-1.29%)
Jul 11, 2019
2.264
2.377
2.264
2.339
74,925
+0.08(+3.33%)
Jul 10, 2019
2.204
2.301
2.162
2.264
24,769
+0.06(+2.74%)
Jul 09, 2019
2.181
2.264
2.181
2.204
11,078
-0.05(-2.01%)
Jul 08, 2019
2.121
2.249
2.121
2.249
16,439
+0.11(+4.93%)
Jul 05, 2019
2.121
2.204
2.113
2.143
76,327
-0.01(-0.35%)
Jul 03, 2019
2.204
2.300
2.151
2.151
74,472
-0.08(-3.72%)
Jul 02, 2019
2.151
2.309
2.151
2.234
58,614
-0.02(-1.00%)
Jul 01, 2019
2.430
2.437
2.158
2.256
42,468
-0.16(-6.56%)
Jun 28, 2019
2.407
2.453
2.370
2.415
38,031
+0.06(+2.56%)
Jun 27, 2019
2.363
2.363
2.204
2.354
58,780
+0.11(+4.70%)
Jun 26, 2019
2.294
2.370
2.151
2.249
40,408
-0.05(-2.30%)
Jun 25, 2019
2.445
2.445
2.249
2.302
81,717
-0.14(-5.57%)
Jun 24, 2019
2.407
2.498
2.407
2.437
35,503
+0.02(+0.62%)
Jun 21, 2019
2.415
2.513
2.399
2.422
23,322
-0.02(-0.62%)
Jun 20, 2019
2.422
2.573
2.422
2.437
44,380
+0.04(+1.57%)
Jun 19, 2019
2.271
2.430
2.271
2.400
43,150
+0.11(+4.95%)
Jun 18, 2019
2.264
2.415
2.219
2.287
58,294
+0.02(+0.66%)
Jun 17, 2019
2.603
2.641
2.271
2.271
108,771
-0.33(-12.75%)
Jun 14, 2019
2.845
2.845
2.460
2.603
226,466
-0.15(-5.48%)
Jun 13, 2019
2.566
2.770
2.543
2.754
246,881
+0.29(+11.96%)
Jun 12, 2019
2.188
2.566
2.158
2.460
182,230
+0.30(+13.99%)
Jun 11, 2019
2.038
2.219
2.038
2.158
77,653
+0.11(+5.53%)
Jun 10, 2019
1.932
2.211
1.924
2.045
149,911
+0.08(+4.23%)
Jun 07, 2019
2.098
2.121
1.894
1.962
201,156
-0.14(-6.47%)
Jun 06, 2019
2.219
2.241
2.083
2.098
54,498
-0.14(-6.40%)
Jun 05, 2019
2.264
2.271
2.125
2.241
47,530
-0.01(-0.34%)
Jun 04, 2019
2.075
2.287
2.075
2.249
99,879
+0.17(+7.97%)
Jun 03, 2019
2.143
2.209
2.075
2.083
75,506
-0.08(-3.83%)
May 31, 2019
2.234
2.241
2.093
2.166
124,165
-0.08(-3.69%)
May 30, 2019
2.181
2.332
2.181
2.249
96,863
+0.03(+1.36%)
May 29, 2019
2.287
2.370
2.098
2.219
200,517
-0.16(-6.67%)
May 28, 2019
2.264
2.408
2.158
2.377
172,285
+0.09(+3.96%)
May 24, 2019
2.415
2.453
2.241
2.287
223,550
-0.17(-6.77%)
May 23, 2019
2.883
2.905
2.437
2.453
322,912
-0.54(-17.93%)
May 22, 2019
2.785
3.464
2.717
2.988
1,451,843
+0.21(+7.61%)
May 21, 2019
2.898
2.943
2.634
2.777
188,557
-0.12(-4.17%)
May 20, 2019
2.603
2.996
2.498
2.898
350,405
+0.21(+7.87%)
May 17, 2019
3.154
3.230
2.687
2.687
535,091
-0.58(-17.78%)
May 16, 2019
3.486
3.735
3.154
3.268
780,016
-0.80(-19.67%)
May 15, 2019
3.773
4.151
3.705
4.067
270,007
+0.22(+5.69%)
May 14, 2019
4.264
4.347
3.803
3.849
376,155
+0.11(+2.82%)
May 13, 2019
4.688
4.688
3.600
3.743
652,968
-0.92(-19.65%)
May 10, 2019
4.426
5.063
4.178
4.658
536,594
+0.08(+1.80%)
May 09, 2019
5.633
5.633
3.938
4.576
1,339,999
-1.15(-20.05%)
May 08, 2019
4.951
5.738
4.951
5.723
925,608
+0.85(+17.38%)
May 07, 2019
4.651
5.386
4.651
4.876
1,115,083
+0.28(+6.04%)
May 06, 2019
4.148
4.703
3.826
4.598
774,602
+0.49(+11.86%)
May 03, 2019
3.465
4.351
3.458
4.111
659,244
+0.67(+19.39%)
May 02, 2019
4.313
5.513
3.150
3.443
2,722,967
-0.87(-20.17%)
May 01, 2019
3.788
4.313
3.645
4.313
1,142,835
+0.74(+20.55%)
Apr 30, 2019
3.180
3.736
3.068
3.578
1,104,367
+0.41(+12.77%)
Apr 29, 2019
2.970
3.180
2.850
3.173
802,201
+0.41(+14.79%)
Apr 26, 2019
2.768
2.828
2.558
2.764
169,977
+0.00(+0.14%)
Apr 25, 2019
2.685
2.828
2.663
2.760
253,564
+0.10(+3.66%)
Apr 24, 2019
2.670
2.775
2.400
2.663
179,699
-0.01(-0.28%)
Apr 23, 2019
2.363
2.670
2.363
2.670
318,586
+0.31(+13.02%)
Apr 22, 2019
2.303
2.363
2.258
2.363
41,673
+0.07(+2.94%)
Apr 18, 2019
2.318
2.348
2.295
2.295
35,595
-0.01(-0.33%)
Apr 17, 2019
2.348
2.355
2.258
2.303
35,125
-0.02(-0.65%)
Apr 16, 2019
2.355
2.355
2.318
2.318
38,061
-0.04(-1.59%)
Apr 15, 2019
2.363
2.393
2.295
2.355
90,923
+0.03(+1.39%)
Apr 12, 2019
2.224
2.363
2.213
2.323
112,784
+0.13(+5.88%)
Apr 11, 2019
2.173
2.205
2.173
2.194
28,546
+0.03(+1.56%)
Apr 10, 2019
2.228
2.228
2.160
2.160
53,423
-0.05(-2.37%)
Apr 09, 2019
2.235
2.235
2.145
2.213
70,367
-0.00(-0.17%)
Apr 08, 2019
2.168
2.228
2.078
2.217
58,886
+0.06(+2.60%)
Apr 05, 2019
2.183
2.213
2.070
2.160
72,790
-0.02(-1.03%)
Apr 04, 2019
2.280
2.280
2.175
2.183
37,826
-0.06(-2.68%)
Apr 03, 2019
2.310
2.385
2.144
2.243
251,943
+0.02(+0.67%)
Apr 02, 2019
2.258
2.400
2.175
2.228
342,133
+0.20(+10.00%)
Apr 01, 2019
2.003
2.063
1.875
2.025
193,008
+0.05(+2.66%)
Mar 29, 2019
1.943
1.988
1.860
1.973
154,779
+0.03(+1.55%)
Mar 28, 2019
1.800
1.950
1.770
1.943
194,023
+0.20(+11.63%)
Mar 27, 2019
1.718
1.763
1.688
1.740
38,976
+0.03(+1.75%)
Mar 26, 2019
1.672
1.713
1.650
1.710
15,281
+0.08(+5.07%)
Mar 25, 2019
1.665
1.669
1.613
1.628
16,009
-0.05(-2.69%)
Mar 22, 2019
1.718
1.718
1.673
1.673
18,930
-0.04(-2.62%)
Mar 21, 2019
1.695
1.718
1.665
1.718
77,884
+0.03(+1.78%)
Mar 20, 2019
1.673
1.703
1.650
1.688
21,705
-0.01(-0.44%)
Mar 19, 2019
1.688
1.695
1.650
1.695
77,316
+0.01(+0.44%)
Mar 18, 2019
1.695
1.695
1.613
1.688
59,859
+0.01(+0.45%)
Mar 15, 2019
1.695
1.718
1.650
1.680
14,798
-0.01(-0.44%)
Mar 14, 2019
1.673
1.688
1.650
1.688
49,005
+0.03(+1.81%)
Mar 13, 2019
1.680
1.688
1.650
1.658
36,055
-0.03(-1.78%)
Mar 12, 2019
1.673
1.718
1.650
1.688
37,786
+0.04(+2.27%)
Mar 11, 2019
1.590
1.688
1.590
1.650
93,156
+0.05(+3.29%)
Mar 08, 2019
1.575
1.657
1.508
1.598
89,587
+0.03(+1.67%)
Mar 07, 2019
1.598
1.605
1.545
1.571
9,453
-0.02(-1.18%)
Mar 06, 2019
1.635
1.650
1.578
1.590
44,751
-0.05(-2.75%)
Mar 05, 2019
1.568
1.643
1.568
1.635
86,746
+0.08(+5.31%)
Mar 04, 2019
1.538
1.560
1.525
1.553
11,689
+0.02(+0.98%)
Mar 01, 2019
1.553
1.553
1.515
1.538
21,197
+0.00(+0.00%)
Feb 28, 2019
1.553
1.553
1.523
1.538
14,184
+0.01(+0.64%)
Feb 27, 2019
1.553
1.560
1.523
1.528
15,551
-0.00(-0.15%)
Feb 26, 2019
1.538
1.553
1.523
1.530
22,715
-0.01(-0.49%)
Feb 25, 2019
1.545
1.553
1.508
1.538
9,346
+0.00(+0.00%)
Feb 22, 2019
1.530
1.560
1.508
1.538
17,330
+0.00(+0.00%)
Feb 21, 2019
1.500
1.575
1.485
1.538
83,607
+0.05(+3.19%)
Feb 20, 2019
1.523
1.523
1.490
1.490
15,164
-0.00(-0.17%)
Feb 19, 2019
1.470
1.523
1.470
1.493
31,251
-0.01(-0.50%)
Feb 15, 2019
1.478
1.523
1.478
1.500
14,531
+0.02(+1.52%)
Feb 14, 2019
1.500
1.515
1.474
1.478
80,845
+0.01(+0.43%)
Feb 13, 2019
1.493
1.520
1.463
1.471
30,674
-0.02(-1.55%)
Feb 12, 2019
1.510
1.510
1.478
1.494
17,798
+0.01(+0.63%)
Feb 11, 2019
1.522
1.522
1.485
1.485
21,626
-0.03(-1.95%)
Feb 08, 2019
1.507
1.537
1.485
1.515
62,254
+0.01(+0.49%)
Feb 07, 2019
1.537
1.537
1.478
1.507
24,284
+0.02(+1.10%)
Feb 06, 2019
1.515
1.515
1.485
1.491
12,661
-0.01(-0.60%)
Feb 05, 2019
1.544
1.544
1.485
1.500
16,374
-0.04(-2.81%)
Feb 04, 2019
1.463
1.611
1.433
1.543
57,346
+0.11(+7.66%)
Feb 01, 2019
1.493
1.493
1.419
1.433
8,255
+0.01(+1.04%)
Jan 31, 2019
1.485
1.485
1.419
1.419
6,611
-0.04(-2.54%)
Jan 30, 2019
1.485
1.485
1.426
1.456
9,189
+0.03(+2.07%)
Jan 29, 2019
1.515
1.537
1.411
1.426
27,195
-0.03(-1.78%)
Jan 28, 2019
1.478
1.537
1.452
1.452
23,306
+0.01(+0.77%)
Jan 25, 2019
1.411
1.463
1.404
1.441
3,248
-0.01(-0.46%)
Jan 24, 2019
1.478
1.537
1.441
1.448
45,827
-0.02(-1.56%)
Jan 23, 2019
1.382
1.544
1.367
1.470
65,334
+0.05(+3.65%)
Jan 22, 2019
1.426
1.426
1.412
1.419
3,890
+0.04(+3.22%)
Jan 18, 2019
1.374
1.374
1.374
395
+0.00(+0.00%)
Jan 17, 2019
1.419
1.433
1.374
1.374
13,902
-0.01(-0.82%)
Jan 16, 2019
1.382
1.419
1.382
1.386
4,390
-0.02(-1.24%)
Jan 15, 2019
1.433
1.433
1.367
1.403
7,681
+0.03(+2.09%)
Jan 14, 2019
1.345
1.380
1.345
1.374
1,778
-0.01(-0.53%)
Jan 11, 2019
1.404
1.404
1.337
1.382
3,383
-0.04(-2.60%)
Jan 10, 2019
1.441
1.441
1.356
1.419
4,667
-0.01(-0.62%)
Jan 09, 2019
1.397
1.440
1.397
1.427
1,966
+0.06(+4.42%)
Jan 08, 2019
1.374
1.397
1.367
1.367
2,703
-0.03(-2.11%)
Jan 07, 2019
1.389
1.463
1.389
1.396
22,783
+0.01(+0.53%)
Jan 04, 2019
1.389
1.397
1.319
1.389
2,977
+0.03(+2.17%)
Jan 03, 2019
1.278
1.360
1.278
1.360
16,195
+0.08(+6.36%)
Jan 02, 2019
1.278
1.278
1.234
1.278
4,256
+0.00(+0.00%)
Dec 31, 2018
1.323
1.323
1.278
1.278
947
-0.01(-1.14%)
Dec 28, 2018
1.249
1.293
1.249
1.293
3,112
+0.04(+3.55%)
Dec 27, 2018
1.212
1.293
1.212
1.249
8,076
+0.02(+1.81%)
Dec 26, 2018
1.212
1.289
1.204
1.227
20,976
+0.01(+0.61%)
Dec 24, 2018
1.241
1.271
1.219
1.219
3,924
-0.04(-2.94%)
Dec 21, 2018
1.286
1.286
1.256
1.256
14,074
-0.03(-2.30%)
Dec 20, 2018
1.345
1.345
1.249
1.286
11,374
-0.04(-3.01%)
Dec 19, 2018
1.308
1.352
1.256
1.326
9,936
+0.07(+5.67%)
Dec 18, 2018
1.300
1.300
1.255
1.255
1,475
-0.05(-3.63%)
Dec 17, 2018
1.367
1.367
1.256
1.302
9,593
-0.07(-4.77%)
Dec 14, 2018
1.286
1.367
1.264
1.367
6,902
+0.03(+2.21%)
Dec 13, 2018
1.264
1.337
1.264
1.337
10,962
+0.08(+6.47%)
Dec 12, 2018
1.293
1.293
1.256
1.256
669
+0.02(+1.26%)
Dec 11, 2018
1.308
1.308
1.240
1.240
4,208
-0.04(-2.88%)
Dec 10, 2018
1.286
1.293
1.271
1.277
4,111
-0.03(-2.34%)
Dec 07, 2018
1.300
1.308
1.271
1.308
5,684
+0.01(+0.57%)
Dec 06, 2018
1.300
1.300
1.300
1.300
1,310
+0.00(+0.00%)
Dec 04, 2018
1.315
1.330
1.300
1.300
10,691
-0.02(-1.68%)
Dec 03, 2018
1.315
1.337
1.300
1.323
6,665
+0.03(+2.29%)
Nov 30, 2018
1.300
1.330
1.293
1.293
10,150
+0.01(+0.57%)
Nov 29, 2018
1.293
1.330
1.286
1.286
12,568
-0.03(-2.25%)
Nov 28, 2018
1.324
1.336
1.286
1.315
6,931
-0.01(-0.56%)
Nov 27, 2018
1.286
1.330
1.286
1.323
5,506
-0.01(-0.56%)
Nov 26, 2018
1.308
1.330
1.286
1.330
5,619
-0.01(-1.10%)
Nov 23, 2018
1.367
1.367
1.286
1.345
7,849
-0.02(-1.62%)
Nov 21, 2018
1.367
1.367
1.367
0
+0.06(+4.52%)
Nov 20, 2018
1.419
1.426
1.308
1.308
9,791
-0.09(-6.35%)
Nov 19, 2018
1.426
1.433
1.396
1.397
2,414
-0.02(-1.56%)
Nov 16, 2018
1.367
1.500
1.297
1.419
59,547
+0.05(+3.78%)
Nov 15, 2018
1.368
1.382
1.351
1.367
71,005
+0.01(+1.09%)
Nov 14, 2018
1.352
1.367
1.278
1.352
46,507
+0.03(+2.05%)
Nov 13, 2018
1.344
1.344
1.319
1.325
11,445
-0.00(-0.09%)
Nov 12, 2018
1.337
1.344
1.308
1.326
28,627
-0.01(-0.76%)
Nov 09, 2018
1.355
1.359
1.336
1.336
22,428
-0.02(-1.13%)
Nov 08, 2018
1.359
1.359
1.278
1.352
38,556
+0.02(+1.64%)
Nov 07, 2018
1.344
1.439
1.315
1.330
132,143
-0.01(-1.08%)
Nov 06, 2018
1.308
1.360
1.305
1.344
58,336
+0.03(+2.21%)
Nov 05, 2018
1.250
1.388
1.250
1.315
263,820
+0.12(+9.70%)
Nov 02, 2018
1.185
1.199
1.177
1.199
14,310
+0.04(+3.12%)
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.