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
Casa Systems Inc
(NQ:
CASA
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Apr 4, 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
6.280
6.350
6.210
6.330
160,382
+0.00(+0.00%)
Oct 28, 2021
6.230
6.360
6.135
6.330
112,212
+0.12(+1.93%)
Oct 27, 2021
6.140
6.265
6.140
6.210
149,628
+0.02(+0.32%)
Oct 26, 2021
6.200
6.190
148,664
+0.09(+1.48%)
Oct 25, 2021
6.240
6.370
6.050
6.100
286,336
-0.14(-2.24%)
Oct 22, 2021
6.480
6.600
6.210
6.240
237,326
-0.36(-5.45%)
Oct 21, 2021
6.620
6.700
6.556
6.600
137,141
+0.00(+0.00%)
Oct 20, 2021
6.650
6.650
6.460
6.600
174,695
-0.05(-0.75%)
Oct 19, 2021
6.500
6.730
6.500
6.650
134,100
+0.19(+2.94%)
Oct 18, 2021
6.530
6.540
6.410
6.460
70,424
-0.11(-1.67%)
Oct 15, 2021
6.830
6.870
6.420
6.570
277,443
-0.08(-1.20%)
Oct 14, 2021
6.550
6.750
6.520
6.650
194,650
+0.15(+2.31%)
Oct 13, 2021
6.480
6.540
6.400
6.500
113,237
+0.07(+1.09%)
Oct 12, 2021
6.310
6.520
6.270
6.430
308,683
+0.12(+1.90%)
Oct 11, 2021
6.360
6.430
6.250
6.310
208,137
-0.09(-1.41%)
Oct 08, 2021
6.620
6.650
6.370
6.400
100,156
-0.22(-3.32%)
Oct 07, 2021
6.530
6.740
6.490
6.620
114,036
+0.14(+2.16%)
Oct 06, 2021
6.490
6.680
6.420
6.480
123,153
-0.11(-1.67%)
Oct 05, 2021
6.720
6.950
6.550
6.590
147,218
-0.09(-1.35%)
Oct 04, 2021
7.000
7.000
6.640
6.680
368,692
-0.26(-3.75%)
Oct 01, 2021
6.830
7.030
6.750
6.940
263,079
+0.16(+2.36%)
Sep 30, 2021
6.880
7.020
6.750
6.780
227,904
-0.08(-1.17%)
Sep 29, 2021
6.680
6.890
6.540
6.860
249,512
+0.25(+3.78%)
Sep 28, 2021
6.850
6.950
6.600
6.610
453,771
-0.29(-4.20%)
Sep 27, 2021
6.740
6.975
6.600
6.900
217,737
+0.16(+2.37%)
Sep 24, 2021
6.600
6.970
6.530
6.740
336,871
+0.08(+1.20%)
Sep 23, 2021
6.570
6.855
6.480
6.660
261,951
+0.10(+1.52%)
Sep 22, 2021
6.130
6.760
6.130
6.560
374,038
+0.44(+7.19%)
Sep 21, 2021
6.530
6.670
6.100
6.120
283,586
-0.32(-4.97%)
Sep 20, 2021
6.430
6.640
6.100
6.440
338,419
-0.20(-3.01%)
Sep 17, 2021
6.970
6.970
6.610
6.640
508,239
-0.30(-4.32%)
Sep 16, 2021
6.800
7.090
6.680
6.940
344,508
+0.13(+1.91%)
Sep 15, 2021
6.640
7.070
6.450
6.810
504,551
+0.16(+2.41%)
Sep 14, 2021
6.900
6.970
6.600
6.650
426,558
-0.25(-3.62%)
Sep 13, 2021
6.850
7.000
6.740
6.900
148,519
+0.11(+1.62%)
Sep 10, 2021
7.010
7.020
6.776
6.790
115,648
-0.20(-2.86%)
Sep 09, 2021
6.900
7.090
6.822
6.990
172,813
+0.09(+1.30%)
Sep 08, 2021
7.000
7.010
6.800
6.900
192,604
-0.15(-2.13%)
Sep 07, 2021
7.210
7.260
7.005
7.050
211,299
-0.21(-2.89%)
Sep 03, 2021
7.350
7.430
7.210
7.260
79,664
-0.10(-1.36%)
Sep 02, 2021
7.210
7.450
7.210
7.360
254,803
+0.14(+1.94%)
Sep 01, 2021
7.100
7.365
6.980
7.220
172,848
+0.18(+2.56%)
Aug 31, 2021
7.140
7.200
7.030
7.040
169,311
-0.15(-2.09%)
Aug 30, 2021
7.400
7.400
7.120
7.190
167,809
-0.17(-2.31%)
Aug 27, 2021
7.090
7.420
7.090
7.360
117,706
+0.27(+3.81%)
Aug 26, 2021
7.190
7.230
7.090
7.090
87,377
-0.10(-1.39%)
Aug 25, 2021
7.440
7.500
7.180
7.190
149,373
-0.19(-2.57%)
Aug 24, 2021
7.150
7.535
7.150
7.380
429,642
+0.24(+3.36%)
Aug 23, 2021
7.050
7.250
7.045
7.140
154,582
+0.09(+1.28%)
Aug 20, 2021
6.740
7.090
6.740
7.050
334,270
+0.25(+3.68%)
Aug 19, 2021
6.860
6.920
6.540
6.800
184,570
-0.14(-2.02%)
Aug 18, 2021
6.700
7.090
6.660
6.940
265,853
+0.19(+2.81%)
Aug 17, 2021
6.750
6.870
6.570
6.750
780,311
-0.09(-1.32%)
Aug 16, 2021
7.150
7.150
6.830
6.840
341,615
-0.37(-5.13%)
Aug 13, 2021
7.190
7.320
7.100
7.210
202,897
+0.04(+0.56%)
Aug 12, 2021
7.330
7.350
7.110
7.170
138,228
-0.13(-1.78%)
Aug 11, 2021
7.250
7.310
7.060
7.300
235,729
+0.08(+1.11%)
Aug 10, 2021
7.280
7.280
7.061
7.220
145,273
+0.01(+0.14%)
Aug 09, 2021
7.330
7.470
7.200
7.210
216,506
-0.19(-2.57%)
Aug 06, 2021
7.100
7.470
7.070
7.400
271,202
+0.31(+4.37%)
Aug 05, 2021
7.120
7.400
7.070
7.090
392,255
-0.17(-2.34%)
Aug 04, 2021
7.480
7.540
7.250
7.260
458,605
-0.30(-3.97%)
Aug 03, 2021
7.670
7.690
7.460
7.560
285,352
-0.14(-1.82%)
Aug 02, 2021
7.710
8.040
7.560
7.700
279,130
+0.19(+2.53%)
Jul 30, 2021
7.780
7.824
7.310
7.510
1,074,292
-0.75(-9.08%)
Jul 29, 2021
7.890
8.320
7.890
8.260
424,422
+0.40(+5.09%)
Jul 28, 2021
7.700
7.930
7.363
7.860
150,507
+0.24(+3.15%)
Jul 27, 2021
7.860
7.980
7.470
7.620
216,512
-0.36(-4.51%)
Jul 26, 2021
7.910
8.070
7.860
7.980
211,970
+0.10(+1.27%)
Jul 23, 2021
7.870
7.940
7.710
7.880
169,914
+0.06(+0.77%)
Jul 22, 2021
7.890
7.990
7.670
7.820
191,714
-0.11(-1.39%)
Jul 21, 2021
7.800
8.020
7.350
7.930
221,380
+0.13(+1.67%)
Jul 20, 2021
7.480
7.940
7.450
7.800
408,747
+0.34(+4.56%)
Jul 19, 2021
7.320
7.560
7.210
7.460
255,851
-0.14(-1.84%)
Jul 16, 2021
7.900
7.920
7.560
7.600
267,761
-0.35(-4.40%)
Jul 15, 2021
8.480
8.480
7.810
7.950
489,105
-0.55(-6.47%)
Jul 14, 2021
8.630
8.780
8.450
8.500
205,940
-0.10(-1.16%)
Jul 13, 2021
8.800
8.810
8.580
8.600
269,012
-0.11(-1.26%)
Jul 12, 2021
8.810
8.850
8.660
8.710
174,222
-0.06(-0.68%)
Jul 09, 2021
8.580
8.880
8.480
8.770
299,985
+0.34(+4.03%)
Jul 08, 2021
8.330
9.100
8.230
8.430
1,558,164
-0.17(-1.98%)
Jul 07, 2021
8.500
8.800
8.296
8.600
443,234
+0.02(+0.23%)
Jul 06, 2021
8.690
8.710
8.350
8.580
198,486
-0.07(-0.81%)
Jul 02, 2021
8.850
8.870
8.620
8.650
123,645
-0.20(-2.26%)
Jul 01, 2021
8.870
8.890
8.670
8.850
200,597
-0.02(-0.23%)
Jun 30, 2021
8.860
9.130
8.700
8.870
172,690
+0.01(+0.11%)
Jun 29, 2021
9.020
9.080
8.820
8.860
218,209
-0.16(-1.77%)
Jun 28, 2021
9.340
9.375
8.980
9.020
323,455
-0.39(-4.14%)
Jun 25, 2021
9.100
9.530
9.070
9.410
626,853
+0.36(+3.98%)
Jun 24, 2021
8.730
9.070
8.720
9.050
281,209
+0.35(+4.02%)
Jun 23, 2021
8.700
8.790
8.490
8.700
284,176
-0.05(-0.57%)
Jun 22, 2021
8.740
8.810
8.570
8.750
169,946
-0.06(-0.68%)
Jun 21, 2021
9.260
9.290
8.690
8.810
274,075
-0.40(-4.34%)
Jun 18, 2021
9.181
9.440
9.153
9.210
1,732,013
-0.17(-1.81%)
Jun 17, 2021
9.490
9.750
9.370
9.380
358,880
-0.09(-0.95%)
Jun 16, 2021
9.200
9.550
9.090
9.470
296,989
+0.21(+2.27%)
Jun 15, 2021
9.280
9.500
9.230
9.260
393,969
-0.09(-0.96%)
Jun 14, 2021
9.060
9.600
9.060
9.350
457,194
+0.38(+4.24%)
Jun 11, 2021
9.000
9.030
8.830
8.970
158,619
+0.14(+1.59%)
Jun 10, 2021
8.960
9.040
8.760
8.830
158,893
-0.11(-1.23%)
Jun 09, 2021
9.250
9.252
8.880
8.940
194,854
-0.23(-2.51%)
Jun 08, 2021
9.380
9.490
9.130
9.170
242,169
-0.19(-2.03%)
Jun 07, 2021
9.180
9.390
9.127
9.360
248,503
+0.18(+1.96%)
Jun 04, 2021
8.990
9.210
8.990
9.180
232,799
+0.20(+2.23%)
Jun 03, 2021
8.970
9.070
8.847
8.980
244,934
-0.01(-0.11%)
Jun 02, 2021
8.690
8.995
8.600
8.990
422,232
+0.25(+2.86%)
Jun 01, 2021
8.770
8.850
8.600
8.740
183,671
+0.06(+0.69%)
May 28, 2021
8.800
8.920
8.670
8.680
172,287
-0.06(-0.69%)
May 27, 2021
8.500
8.780
8.500
8.740
346,351
+0.24(+2.82%)
May 26, 2021
8.360
8.550
8.320
8.500
176,963
+0.17(+2.04%)
May 25, 2021
8.550
8.670
8.320
8.330
229,683
-0.19(-2.23%)
May 24, 2021
8.600
8.730
8.470
8.520
338,293
-0.04(-0.47%)
May 21, 2021
8.780
8.990
8.540
8.560
447,121
-0.14(-1.61%)
May 20, 2021
8.490
8.770
8.420
8.700
285,986
+0.20(+2.35%)
May 19, 2021
8.360
8.500
8.290
8.500
225,598
-0.03(-0.35%)
May 18, 2021
8.420
8.820
8.420
8.530
290,471
+0.13(+1.55%)
May 17, 2021
8.400
8.570
8.265
8.400
359,934
-0.04(-0.47%)
May 14, 2021
8.100
8.480
8.060
8.440
448,751
+0.39(+4.84%)
May 13, 2021
8.030
8.310
7.900
8.050
327,305
+0.09(+1.13%)
May 12, 2021
8.140
8.150
7.880
7.960
452,250
+0.11(+1.40%)
May 11, 2021
7.740
7.960
7.696
7.850
441,666
-0.17(-2.12%)
May 10, 2021
8.380
8.410
8.000
8.020
485,685
-0.45(-5.31%)
May 07, 2021
8.260
8.700
8.260
8.470
436,896
+0.22(+2.67%)
May 06, 2021
7.860
8.260
7.680
8.250
632,137
+0.36(+4.56%)
May 05, 2021
7.930
8.100
7.730
7.890
675,837
+0.09(+1.15%)
May 04, 2021
7.910
8.140
7.700
7.800
1,231,951
-0.24(-2.99%)
May 03, 2021
7.950
8.090
7.680
8.040
730,513
+0.19(+2.49%)
Apr 30, 2021
9.070
9.070
7.620
7.845
2,199,300
-1.50(-16.01%)
Apr 29, 2021
9.480
9.550
9.040
9.340
731,412
+0.00(+0.00%)
Apr 28, 2021
9.350
9.460
9.240
9.340
328,534
+0.04(+0.43%)
Apr 27, 2021
9.210
9.390
8.950
9.300
292,577
+0.27(+2.99%)
Apr 26, 2021
9.060
9.100
8.760
9.030
415,661
-0.01(-0.11%)
Apr 23, 2021
8.880
9.075
8.800
9.040
225,100
+0.21(+2.38%)
Apr 22, 2021
8.750
8.980
8.710
8.830
561,016
+0.12(+1.38%)
Apr 21, 2021
8.190
8.760
8.176
8.710
315,913
+0.43(+5.19%)
Apr 20, 2021
8.700
8.700
8.220
8.280
317,469
-0.39(-4.50%)
Apr 19, 2021
8.640
8.930
8.400
8.670
770,585
-0.09(-1.03%)
Apr 16, 2021
8.700
8.909
8.400
8.760
342,200
+0.02(+0.23%)
Apr 15, 2021
9.950
9.950
8.660
8.740
1,025,716
-1.13(-11.45%)
Apr 14, 2021
9.820
10.57
9.800
9.870
724,254
+0.16(+1.65%)
Apr 13, 2021
9.660
9.900
9.640
9.710
390,185
+0.07(+0.73%)
Apr 12, 2021
9.885
9.885
9.550
9.640
260,398
-0.23(-2.33%)
Apr 09, 2021
9.700
10.01
9.600
9.870
253,700
+0.20(+2.07%)
Apr 08, 2021
9.440
9.700
9.300
9.670
236,014
+0.34(+3.64%)
Apr 07, 2021
9.350
9.440
9.150
9.330
257,205
-0.11(-1.17%)
Apr 06, 2021
9.850
9.920
9.380
9.440
389,647
-0.46(-4.65%)
Apr 05, 2021
10.00
10.04
9.760
9.900
328,102
+0.10(+1.02%)
Apr 01, 2021
9.610
10.00
9.570
9.800
257,900
+0.27(+2.83%)
Mar 31, 2021
9.510
9.670
9.350
9.530
406,250
+0.03(+0.32%)
Mar 30, 2021
9.390
9.550
9.130
9.500
267,192
+0.15(+1.60%)
Mar 29, 2021
9.680
9.730
9.100
9.350
482,791
-0.35(-3.61%)
Mar 26, 2021
9.230
9.750
9.100
9.700
417,200
+0.53(+5.78%)
Mar 25, 2021
8.700
9.240
8.630
9.170
340,627
+0.14(+1.55%)
Mar 24, 2021
9.720
9.750
9.020
9.030
606,145
-0.60(-6.23%)
Mar 23, 2021
10.00
10.28
9.350
9.630
790,194
-0.41(-4.08%)
Mar 22, 2021
10.00
10.13
9.650
10.04
753,198
-0.03(-0.30%)
Mar 19, 2021
9.670
10.07
9.530
10.07
837,000
+0.47(+4.90%)
Mar 18, 2021
9.490
10.15
9.470
9.600
864,993
-0.09(-0.93%)
Mar 17, 2021
9.320
9.690
9.200
9.690
633,275
+0.23(+2.43%)
Mar 16, 2021
9.430
9.490
9.080
9.460
431,921
+0.15(+1.61%)
Mar 15, 2021
9.210
9.420
9.050
9.310
535,674
+0.26(+2.87%)
Mar 12, 2021
8.900
9.140
8.724
9.050
705,100
+0.11(+1.23%)
Mar 11, 2021
8.240
9.000
7.960
8.940
1,364,276
+0.98(+12.31%)
Mar 10, 2021
8.170
8.280
7.710
7.960
304,159
+0.01(+0.13%)
Mar 09, 2021
7.690
8.040
7.530
7.950
449,649
+0.49(+6.57%)
Mar 08, 2021
7.570
7.630
7.250
7.460
552,520
-0.12(-1.58%)
Mar 05, 2021
7.650
7.810
7.070
7.580
825,400
-0.04(-0.52%)
Mar 04, 2021
7.820
7.940
7.180
7.620
849,132
-0.31(-3.91%)
Mar 03, 2021
8.310
8.690
7.710
7.930
621,989
-0.09(-1.12%)
Mar 02, 2021
8.470
8.630
7.940
8.020
544,472
-0.47(-5.54%)
Mar 01, 2021
8.400
8.650
8.260
8.490
381,113
+0.28(+3.41%)
Feb 26, 2021
8.310
8.630
8.050
8.210
485,100
-0.23(-2.73%)
Feb 25, 2021
9.030
9.140
8.310
8.440
598,971
-0.68(-7.46%)
Feb 24, 2021
9.480
9.600
8.980
9.120
674,296
-0.02(-0.22%)
Feb 23, 2021
9.270
9.610
8.370
9.140
1,013,824
-0.60(-6.16%)
Feb 22, 2021
11.00
11.60
9.520
9.740
1,974,330
-0.90(-8.46%)
Feb 19, 2021
10.65
13.15
10.51
10.64
14,631,500
+2.12(+24.88%)
Feb 18, 2021
8.880
8.880
8.430
8.520
886,946
-0.24(-2.74%)
Feb 17, 2021
9.100
9.160
8.720
8.760
423,984
-0.33(-3.63%)
Feb 16, 2021
9.350
9.720
9.030
9.090
590,155
-0.31(-3.30%)
Feb 12, 2021
9.210
9.540
9.010
9.400
374,200
+0.34(+3.75%)
Feb 11, 2021
9.100
9.355
8.970
9.060
200,271
-0.03(-0.33%)
Feb 10, 2021
9.110
9.190
8.630
9.090
292,551
+0.16(+1.79%)
Feb 09, 2021
8.830
9.060
8.630
8.930
218,584
+0.13(+1.48%)
Feb 08, 2021
8.340
8.810
8.320
8.800
260,862
+0.52(+6.28%)
Feb 05, 2021
8.400
8.490
8.270
8.280
188,400
-0.07(-0.84%)
Feb 04, 2021
8.505
8.505
8.140
8.350
247,064
+0.13(+1.58%)
Feb 03, 2021
8.170
8.290
8.050
8.220
253,054
+0.18(+2.24%)
Feb 02, 2021
7.970
8.090
7.770
8.040
233,371
+0.14(+1.77%)
Feb 01, 2021
7.810
7.980
7.600
7.900
227,064
+0.19(+2.46%)
Jan 29, 2021
8.140
8.170
7.590
7.710
307,600
-0.41(-5.05%)
Jan 28, 2021
8.600
8.600
7.920
8.120
409,593
-0.53(-6.13%)
Jan 27, 2021
8.100
8.850
7.990
8.650
400,261
+0.37(+4.47%)
Jan 26, 2021
8.400
8.410
8.180
8.280
246,347
-0.06(-0.72%)
Jan 25, 2021
7.920
8.470
7.900
8.340
296,930
+0.40(+5.04%)
Jan 22, 2021
7.840
7.990
7.650
7.940
277,900
+0.01(+0.13%)
Jan 21, 2021
8.140
8.140
7.690
7.930
507,900
-0.14(-1.80%)
Jan 20, 2021
8.400
8.610
8.000
8.075
1,007,982
-0.24(-2.83%)
Jan 19, 2021
8.000
8.380
7.975
8.310
496,856
+0.42(+5.32%)
Jan 15, 2021
8.130
8.146
7.750
7.890
533,400
-0.02(-0.25%)
Jan 14, 2021
7.730
8.120
7.460
7.910
601,324
+0.84(+11.88%)
Jan 13, 2021
7.200
7.290
6.920
7.070
175,051
-0.03(-0.42%)
Jan 12, 2021
6.800
7.170
6.740
7.100
501,429
+0.41(+6.13%)
Jan 11, 2021
6.720
6.800
6.630
6.690
156,532
-0.04(-0.59%)
Jan 08, 2021
6.720
6.920
6.630
6.730
312,500
+0.04(+0.60%)
Jan 07, 2021
6.950
6.980
6.530
6.690
223,739
-0.17(-2.48%)
Jan 06, 2021
6.490
6.944
6.395
6.860
502,770
+0.52(+8.20%)
Jan 05, 2021
6.080
6.440
6.080
6.340
193,310
+0.20(+3.26%)
Jan 04, 2021
6.160
6.312
5.920
6.140
311,238
-0.03(-0.49%)
Dec 31, 2020
6.170
6.170
6.170
226,796
-0.22(-3.44%)
Dec 30, 2020
6.440
6.610
6.260
6.390
226,796
-0.04(-0.62%)
Dec 29, 2020
6.600
6.709
6.330
6.430
186,514
-0.18(-2.72%)
Dec 28, 2020
6.750
7.070
6.600
6.610
303,010
-0.03(-0.45%)
Dec 24, 2020
6.440
6.730
6.420
6.640
173,500
+0.16(+2.47%)
Dec 23, 2020
6.720
6.751
6.450
6.480
254,741
-0.18(-2.70%)
Dec 22, 2020
6.610
6.770
6.529
6.660
256,481
+0.05(+0.76%)
Dec 21, 2020
6.380
6.720
6.310
6.610
298,589
+0.05(+0.76%)
Dec 18, 2020
6.830
6.907
6.550
6.560
512,000
-0.31(-4.51%)
Dec 17, 2020
6.610
6.990
6.580
6.870
215,965
+0.30(+4.57%)
Dec 16, 2020
6.730
6.890
6.530
6.570
208,753
-0.22(-3.24%)
Dec 15, 2020
6.790
6.820
6.600
6.790
164,505
+0.13(+1.95%)
Dec 14, 2020
6.760
6.800
6.560
6.660
176,125
+0.02(+0.30%)
Dec 11, 2020
6.980
7.000
6.420
6.640
280,000
-0.40(-5.68%)
Dec 10, 2020
6.970
7.290
6.770
7.040
337,586
-0.03(-0.42%)
Dec 09, 2020
7.660
7.970
6.890
7.070
795,834
-0.43(-5.73%)
Dec 08, 2020
6.950
7.610
6.950
7.500
688,873
+0.60(+8.70%)
Dec 07, 2020
7.040
7.210
6.690
6.900
552,309
+0.09(+1.32%)
Dec 04, 2020
6.480
6.830
6.160
6.810
741,900
+0.42(+6.66%)
Dec 03, 2020
5.810
6.640
5.766
6.385
1,644,161
+0.60(+10.47%)
Dec 02, 2020
5.400
5.830
5.355
5.780
394,409
+0.38(+7.04%)
Dec 01, 2020
5.370
5.640
5.330
5.400
220,909
+0.09(+1.69%)
Nov 30, 2020
5.250
5.390
5.150
5.310
185,006
+0.07(+1.34%)
Nov 27, 2020
5.470
5.540
5.160
5.240
156,300
-0.25(-4.55%)
Nov 25, 2020
5.440
5.640
5.290
5.490
173,700
+0.03(+0.55%)
Nov 24, 2020
5.480
5.690
5.380
5.460
273,745
+0.06(+1.11%)
Nov 23, 2020
5.350
5.520
5.070
5.400
305,877
+0.04(+0.75%)
Nov 20, 2020
4.970
5.410
4.925
5.360
415,700
+0.35(+6.99%)
Nov 19, 2020
5.100
5.130
4.800
5.010
149,903
-0.06(-1.18%)
Nov 18, 2020
4.820
5.150
4.740
5.070
375,811
+0.28(+5.85%)
Nov 17, 2020
4.750
4.880
4.684
4.790
272,321
+0.02(+0.42%)
Nov 16, 2020
4.770
4.870
4.720
4.770
249,866
+0.13(+2.80%)
Nov 13, 2020
4.560
4.690
4.500
4.640
141,500
+0.15(+3.34%)
Nov 12, 2020
4.540
4.610
4.450
4.490
192,920
-0.08(-1.75%)
Nov 11, 2020
4.600
4.613
4.450
4.570
231,954
-0.02(-0.44%)
Nov 10, 2020
4.550
4.720
4.390
4.590
234,634
+0.04(+0.88%)
Nov 09, 2020
4.650
4.900
4.426
4.550
326,899
+0.13(+2.94%)
Nov 06, 2020
4.500
4.510
4.380
4.420
86,300
-0.08(-1.78%)
Nov 05, 2020
4.450
4.600
4.370
4.500
194,400
+0.15(+3.45%)
Nov 04, 2020
4.280
4.480
4.280
4.350
182,865
+0.03(+0.69%)
Nov 03, 2020
4.230
4.400
4.220
4.320
248,382
+0.11(+2.61%)
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.