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
Virtra Systems Inc
(NQ:
VTSI
)
9.160
+0.040 (+0.44%)
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 29, 2021
8.000
8.200
7.800
7.880
109,654
-0.16(-1.99%)
Oct 28, 2021
7.790
8.050
7.720
8.040
134,786
+0.36(+4.69%)
Oct 27, 2021
7.300
8.140
7.319
7.680
181,959
+0.39(+5.35%)
Oct 26, 2021
8.270
7.270
7.290
798,357
-1.01(-12.17%)
Oct 25, 2021
8.650
8.900
8.270
8.300
213,517
-0.35(-4.05%)
Oct 22, 2021
8.840
8.920
8.600
8.650
100,526
-0.27(-3.03%)
Oct 21, 2021
8.450
9.100
8.450
8.920
168,155
+0.49(+5.81%)
Oct 20, 2021
9.050
9.190
8.330
8.430
331,335
-0.69(-7.57%)
Oct 19, 2021
9.040
9.250
8.900
9.120
114,797
-0.01(-0.11%)
Oct 18, 2021
9.580
9.864
8.840
9.130
329,275
-0.45(-4.70%)
Oct 15, 2021
9.350
10.10
9.310
9.580
278,214
+0.43(+4.64%)
Oct 14, 2021
11.38
11.61
9.060
9.155
1,354,646
-2.10(-18.62%)
Oct 13, 2021
12.08
12.18
10.91
11.25
341,799
-0.93(-7.64%)
Oct 12, 2021
11.46
12.19
11.39
12.18
286,872
+0.80(+7.03%)
Oct 11, 2021
10.76
11.61
10.68
11.38
165,637
+0.71(+6.65%)
Oct 08, 2021
11.23
11.24
10.41
10.67
146,806
-0.47(-4.22%)
Oct 07, 2021
10.57
11.20
10.57
11.14
164,412
+0.63(+5.99%)
Oct 06, 2021
10.52
10.66
10.32
10.51
63,729
-0.04(-0.38%)
Oct 05, 2021
10.16
10.86
10.09
10.55
148,179
+0.47(+4.66%)
Oct 04, 2021
10.18
10.33
9.715
10.08
99,864
-0.10(-0.98%)
Oct 01, 2021
10.07
10.38
9.780
10.18
169,420
+0.04(+0.39%)
Sep 30, 2021
10.27
10.40
10.00
10.14
77,782
-0.03(-0.29%)
Sep 29, 2021
9.990
10.38
9.645
10.17
106,781
+0.27(+2.73%)
Sep 28, 2021
10.33
10.34
9.610
9.900
139,992
-0.43(-4.16%)
Sep 27, 2021
10.33
10.50
10.10
10.33
84,340
+0.03(+0.29%)
Sep 24, 2021
10.38
10.50
10.07
10.30
101,742
-0.17(-1.62%)
Sep 23, 2021
10.01
10.60
9.980
10.47
257,413
+0.49(+4.91%)
Sep 22, 2021
9.620
10.00
9.340
9.980
206,806
+0.55(+5.83%)
Sep 21, 2021
9.320
10.22
9.210
9.430
777,539
+0.12(+1.29%)
Sep 20, 2021
8.650
9.570
8.290
9.310
307,517
+0.35(+3.91%)
Sep 17, 2021
9.160
9.217
8.660
8.960
75,432
-0.18(-1.97%)
Sep 16, 2021
9.230
9.235
8.910
9.140
89,662
-0.06(-0.65%)
Sep 15, 2021
8.890
9.340
8.810
9.200
99,254
+0.54(+6.24%)
Sep 14, 2021
9.950
9.950
8.660
8.660
253,477
-1.24(-12.53%)
Sep 13, 2021
9.410
9.950
9.260
9.900
335,205
+0.72(+7.84%)
Sep 10, 2021
8.590
9.390
8.590
9.180
325,330
+0.70(+8.25%)
Sep 09, 2021
8.200
8.550
8.200
8.480
96,950
+0.21(+2.54%)
Sep 08, 2021
8.400
8.400
8.130
8.270
44,438
-0.13(-1.55%)
Sep 07, 2021
8.270
8.490
8.200
8.400
54,571
+0.05(+0.60%)
Sep 03, 2021
8.520
8.520
8.140
8.350
54,458
-0.15(-1.76%)
Sep 02, 2021
8.390
8.530
8.335
8.500
43,957
+0.17(+2.04%)
Sep 01, 2021
8.200
8.550
8.111
8.330
153,201
+0.14(+1.71%)
Aug 31, 2021
8.370
8.390
7.770
8.190
331,738
+0.27(+3.41%)
Aug 30, 2021
7.500
8.000
7.440
7.920
180,405
+0.52(+7.03%)
Aug 27, 2021
7.200
7.430
7.120
7.400
69,877
+0.25(+3.50%)
Aug 26, 2021
6.930
7.320
6.920
7.150
215,026
+0.19(+2.73%)
Aug 25, 2021
7.000
7.080
6.743
6.960
138,050
-0.01(-0.14%)
Aug 24, 2021
7.070
7.110
6.740
6.970
181,066
-0.04(-0.57%)
Aug 23, 2021
6.950
7.230
6.910
7.010
74,815
+0.11(+1.59%)
Aug 20, 2021
6.970
6.980
6.650
6.900
117,450
-0.09(-1.29%)
Aug 19, 2021
6.860
7.220
6.811
6.990
118,752
+0.14(+2.04%)
Aug 18, 2021
7.230
7.470
6.850
6.850
174,163
-0.40(-5.52%)
Aug 17, 2021
7.380
7.556
7.050
7.250
121,980
-0.15(-2.03%)
Aug 16, 2021
7.670
7.690
7.140
7.400
163,946
-0.27(-3.52%)
Aug 13, 2021
7.800
8.010
7.609
7.670
297,296
-0.63(-7.59%)
Aug 12, 2021
7.990
8.450
7.700
8.300
265,150
+0.32(+4.01%)
Aug 11, 2021
7.890
8.000
7.660
7.980
81,510
+0.13(+1.66%)
Aug 10, 2021
7.640
7.900
7.590
7.850
59,695
+0.26(+3.43%)
Aug 09, 2021
7.260
7.720
7.120
7.590
97,269
+0.32(+4.40%)
Aug 06, 2021
7.350
7.490
7.230
7.270
66,924
-0.07(-0.95%)
Aug 05, 2021
7.200
7.350
7.040
7.340
66,598
+0.20(+2.80%)
Aug 04, 2021
7.150
7.200
7.020
7.140
22,260
-0.12(-1.65%)
Aug 03, 2021
7.160
7.280
6.850
7.260
80,879
+0.16(+2.25%)
Aug 02, 2021
7.000
7.160
7.000
7.100
37,792
+0.01(+0.14%)
Jul 30, 2021
7.000
7.190
6.920
7.090
42,788
+0.12(+1.72%)
Jul 29, 2021
7.270
7.330
6.850
6.970
117,068
-0.29(-3.99%)
Jul 28, 2021
7.120
7.380
7.120
7.260
51,855
+0.23(+3.27%)
Jul 27, 2021
6.910
7.070
6.810
7.030
79,465
+0.15(+2.18%)
Jul 26, 2021
7.440
7.670
6.830
6.880
157,663
-0.56(-7.53%)
Jul 23, 2021
7.610
7.610
7.370
7.440
20,536
-0.11(-1.46%)
Jul 22, 2021
7.550
7.740
7.450
7.550
69,289
-0.07(-0.92%)
Jul 21, 2021
7.260
7.840
7.260
7.620
110,713
+0.38(+5.25%)
Jul 20, 2021
7.230
7.390
7.097
7.240
47,106
+0.06(+0.84%)
Jul 19, 2021
6.770
7.300
6.500
7.180
150,088
+0.18(+2.57%)
Jul 16, 2021
7.400
7.440
6.930
7.000
234,891
-0.30(-4.11%)
Jul 15, 2021
7.380
7.550
7.050
7.300
174,812
-0.10(-1.35%)
Jul 14, 2021
7.800
7.830
7.240
7.400
127,892
-0.40(-5.13%)
Jul 13, 2021
8.000
8.000
7.700
7.800
245,016
-0.41(-4.99%)
Jul 12, 2021
8.470
8.490
8.030
8.210
149,824
-0.23(-2.73%)
Jul 09, 2021
8.000
8.570
7.850
8.440
340,436
+0.43(+5.37%)
Jul 08, 2021
7.370
8.070
7.300
8.010
169,664
+0.21(+2.69%)
Jul 07, 2021
7.650
8.410
7.650
7.800
267,491
+0.13(+1.69%)
Jul 06, 2021
7.640
7.680
7.340
7.670
104,875
+0.11(+1.46%)
Jul 02, 2021
7.670
7.690
7.440
7.560
69,853
-0.10(-1.31%)
Jul 01, 2021
7.400
7.670
7.300
7.660
93,468
+0.29(+3.93%)
Jun 30, 2021
7.600
7.620
7.163
7.370
210,686
-0.26(-3.41%)
Jun 29, 2021
7.700
7.730
7.560
7.630
121,146
+0.02(+0.26%)
Jun 28, 2021
7.840
7.850
7.470
7.610
71,313
-0.21(-2.69%)
Jun 25, 2021
7.610
7.870
7.540
7.820
143,094
+0.20(+2.62%)
Jun 24, 2021
7.990
8.000
7.400
7.620
332,616
-0.16(-2.06%)
Jun 23, 2021
7.480
7.820
7.390
7.780
300,936
+0.39(+5.28%)
Jun 22, 2021
7.180
7.410
6.980
7.390
183,202
+0.27(+3.79%)
Jun 21, 2021
6.920
7.120
6.810
7.120
227,460
+0.21(+3.04%)
Jun 18, 2021
6.910
7.190
6.810
6.910
330,133
-0.09(-1.29%)
Jun 17, 2021
6.900
7.000
6.570
7.000
269,017
+0.13(+1.89%)
Jun 16, 2021
6.860
6.870
6.500
6.870
272,278
+0.04(+0.59%)
Jun 15, 2021
6.700
6.830
6.505
6.830
241,123
+0.14(+2.09%)
Jun 14, 2021
6.330
6.720
6.330
6.690
363,401
+0.33(+5.19%)
Jun 11, 2021
6.070
6.530
6.070
6.360
464,462
+0.29(+4.78%)
Jun 10, 2021
6.200
6.200
5.970
6.070
199,704
-0.14(-2.25%)
Jun 09, 2021
5.950
6.230
5.900
6.210
336,174
+0.33(+5.61%)
Jun 08, 2021
5.800
5.980
5.800
5.880
296,086
+0.08(+1.47%)
Jun 07, 2021
5.690
5.880
5.650
5.795
211,568
+0.16(+2.75%)
Jun 04, 2021
5.540
5.720
5.520
5.640
126,809
+0.12(+2.17%)
Jun 03, 2021
5.700
5.700
5.490
5.520
96,032
-0.18(-3.16%)
Jun 02, 2021
5.710
5.770
5.600
5.700
97,280
+0.00(+0.00%)
Jun 01, 2021
5.670
5.740
5.620
5.700
45,796
+0.04(+0.71%)
May 28, 2021
5.650
5.740
5.620
5.660
59,059
+0.02(+0.35%)
May 27, 2021
5.750
5.850
5.600
5.640
93,285
-0.10(-1.74%)
May 26, 2021
5.570
5.780
5.550
5.740
154,462
+0.18(+3.24%)
May 25, 2021
5.630
5.800
5.540
5.560
120,862
-0.09(-1.59%)
May 24, 2021
5.740
5.850
5.620
5.650
87,614
-0.08(-1.40%)
May 21, 2021
5.770
5.910
5.600
5.730
295,422
+0.04(+0.70%)
May 20, 2021
5.640
5.730
5.600
5.690
156,920
+0.10(+1.79%)
May 19, 2021
5.310
5.610
5.310
5.590
104,996
+0.14(+2.57%)
May 18, 2021
5.290
5.625
5.210
5.450
361,013
+0.00(+0.00%)
May 17, 2021
5.520
5.650
5.300
5.450
377,293
-0.18(-3.20%)
May 14, 2021
5.230
6.070
5.230
5.630
1,599,621
+0.41(+7.85%)
May 13, 2021
5.300
5.440
5.160
5.220
214,971
-0.10(-1.88%)
May 12, 2021
5.400
5.555
5.250
5.320
180,121
-0.14(-2.56%)
May 11, 2021
5.280
5.470
5.078
5.460
146,653
+0.07(+1.30%)
May 10, 2021
5.620
5.620
5.350
5.390
349,250
-0.26(-4.60%)
May 07, 2021
5.780
5.800
5.514
5.650
169,880
-0.08(-1.40%)
May 06, 2021
5.940
6.000
5.510
5.730
300,500
-0.14(-2.39%)
May 05, 2021
5.930
6.040
5.750
5.870
311,164
-0.12(-2.00%)
May 04, 2021
6.090
6.090
5.660
5.990
307,392
-0.11(-1.80%)
May 03, 2021
5.880
6.130
5.850
6.100
744,266
+0.20(+3.39%)
Apr 30, 2021
5.890
5.950
5.770
5.900
179,400
+0.00(+0.00%)
Apr 29, 2021
5.800
5.980
5.760
5.900
204,839
+0.09(+1.55%)
Apr 28, 2021
5.830
5.870
5.540
5.810
214,800
-0.01(-0.17%)
Apr 27, 2021
5.840
5.850
5.670
5.820
211,109
-0.02(-0.34%)
Apr 26, 2021
5.700
5.850
5.480
5.840
447,675
+0.15(+2.64%)
Apr 23, 2021
5.280
5.780
5.250
5.690
591,100
+0.39(+7.36%)
Apr 22, 2021
5.250
5.430
5.120
5.300
455,094
+0.05(+0.95%)
Apr 21, 2021
4.960
5.300
4.810
5.250
316,771
+0.25(+5.00%)
Apr 20, 2021
5.180
5.180
4.750
5.000
337,617
-0.11(-2.15%)
Apr 19, 2021
4.960
5.200
4.920
5.110
686,349
+0.06(+1.19%)
Apr 16, 2021
4.720
5.080
4.570
5.050
671,400
+0.32(+6.77%)
Apr 15, 2021
4.750
4.790
4.600
4.730
332,930
+0.00(+0.00%)
Apr 14, 2021
4.800
4.910
4.690
4.730
543,802
-0.19(-3.86%)
Apr 13, 2021
4.940
5.000
4.610
4.920
465,527
-0.05(-1.01%)
Apr 12, 2021
4.930
5.020
4.620
4.970
1,429,221
+0.10(+2.05%)
Apr 09, 2021
4.920
4.940
4.800
4.870
691,400
-0.11(-2.21%)
Apr 08, 2021
5.050
5.140
4.850
4.980
701,301
-0.12(-2.35%)
Apr 07, 2021
5.300
5.300
4.930
5.100
980,340
-0.23(-4.32%)
Apr 06, 2021
5.190
5.370
5.020
5.330
646,144
+0.14(+2.70%)
Apr 05, 2021
5.660
5.700
5.190
5.190
871,479
-0.38(-6.82%)
Apr 01, 2021
5.960
6.020
5.330
5.570
1,977,900
-0.58(-9.43%)
Mar 31, 2021
5.920
6.350
5.760
6.150
5,239,288
-1.82(-22.84%)
Mar 30, 2021
7.260
10.17
6.600
7.970
165,653,136
+3.19(+66.74%)
Mar 29, 2021
4.670
4.790
4.580
4.780
185,058
+0.07(+1.49%)
Mar 26, 2021
4.620
4.790
4.600
4.710
37,500
+0.23(+5.13%)
Mar 25, 2021
4.570
4.745
4.320
4.480
40,761
-0.12(-2.61%)
Mar 24, 2021
4.798
4.859
4.600
4.600
18,742
-0.16(-3.36%)
Mar 23, 2021
4.840
4.870
4.750
4.760
28,263
-0.09(-1.86%)
Mar 22, 2021
4.740
4.970
4.710
4.850
26,350
-0.04(-0.82%)
Mar 19, 2021
4.860
4.990
4.780
4.890
24,300
+0.09(+1.87%)
Mar 18, 2021
5.050
5.050
4.800
4.800
27,266
-0.27(-5.33%)
Mar 17, 2021
5.020
5.070
4.980
5.070
12,188
-0.03(-0.59%)
Mar 16, 2021
5.220
5.330
4.960
5.100
23,633
-0.12(-2.30%)
Mar 15, 2021
5.350
5.350
5.160
5.220
17,615
-0.13(-2.43%)
Mar 12, 2021
5.350
5.350
5.210
5.350
26,300
+0.07(+1.33%)
Mar 11, 2021
5.200
5.300
5.200
5.280
15,347
+0.11(+2.13%)
Mar 10, 2021
5.250
5.260
5.120
5.170
23,728
+0.07(+1.37%)
Mar 09, 2021
5.010
5.250
4.990
5.100
32,760
+0.13(+2.62%)
Mar 08, 2021
4.850
5.100
4.800
4.970
69,168
+0.19(+3.97%)
Mar 05, 2021
5.050
5.090
4.680
4.780
66,500
-0.32(-6.27%)
Mar 04, 2021
5.500
5.500
5.000
5.100
108,441
-0.46(-8.27%)
Mar 03, 2021
5.610
5.740
5.500
5.560
35,186
-0.16(-2.80%)
Mar 02, 2021
5.760
5.810
5.610
5.720
26,269
-0.09(-1.55%)
Mar 01, 2021
5.720
5.940
5.650
5.810
17,974
+0.11(+1.93%)
Feb 26, 2021
5.620
5.820
5.520
5.700
43,000
+0.10(+1.79%)
Feb 25, 2021
5.500
5.670
5.410
5.600
70,227
+0.15(+2.75%)
Feb 24, 2021
5.450
5.465
5.350
5.450
50,721
+0.00(+0.00%)
Feb 23, 2021
5.670
5.715
5.300
5.450
107,322
-0.40(-6.84%)
Feb 22, 2021
5.720
6.090
5.700
5.850
180,683
+0.21(+3.72%)
Feb 19, 2021
5.430
5.640
5.395
5.640
48,300
+0.19(+3.49%)
Feb 18, 2021
5.630
5.658
5.330
5.450
51,287
-0.28(-4.89%)
Feb 17, 2021
5.720
5.860
5.600
5.730
164,806
+0.13(+2.32%)
Feb 16, 2021
5.250
5.750
5.250
5.600
235,625
+0.65(+13.13%)
Feb 12, 2021
4.750
5.070
4.660
4.950
173,000
+0.37(+8.08%)
Feb 11, 2021
4.600
4.740
4.550
4.580
59,796
+0.06(+1.33%)
Feb 10, 2021
4.490
4.550
4.332
4.520
31,427
-0.02(-0.44%)
Feb 09, 2021
4.540
4.570
4.520
4.540
45,394
-0.05(-1.09%)
Feb 08, 2021
4.400
4.670
4.400
4.590
68,861
+0.22(+5.03%)
Feb 05, 2021
4.200
4.400
4.180
4.370
55,000
+0.21(+5.05%)
Feb 04, 2021
3.950
4.190
3.875
4.160
58,514
+0.19(+4.79%)
Feb 03, 2021
4.000
4.010
3.930
3.970
13,569
-0.01(-0.25%)
Feb 02, 2021
3.930
3.980
3.890
3.980
16,361
+0.13(+3.38%)
Feb 01, 2021
3.940
3.990
3.780
3.850
60,800
-0.08(-2.04%)
Jan 29, 2021
3.950
3.990
3.850
3.930
28,600
-0.08(-2.00%)
Jan 28, 2021
4.120
4.180
3.975
4.010
33,194
-0.11(-2.67%)
Jan 27, 2021
4.115
4.205
4.100
4.120
41,852
+0.01(+0.24%)
Jan 26, 2021
4.110
4.200
4.100
4.110
30,785
+0.01(+0.18%)
Jan 25, 2021
4.100
4.250
4.100
4.103
35,484
+0.06(+1.43%)
Jan 22, 2021
4.000
4.050
3.950
4.045
7,600
+0.05(+1.38%)
Jan 21, 2021
4.050
4.160
3.960
3.990
7,312
-0.01(-0.25%)
Jan 20, 2021
4.160
4.250
4.000
4.000
18,532
-0.17(-4.08%)
Jan 19, 2021
4.200
4.290
4.150
4.170
16,277
-0.04(-0.83%)
Jan 15, 2021
4.160
4.240
4.070
4.205
25,200
-0.03(-0.59%)
Jan 14, 2021
4.240
4.250
4.150
4.230
41,570
+0.06(+1.44%)
Jan 13, 2021
4.100
4.250
4.085
4.170
48,383
+0.09(+2.21%)
Jan 12, 2021
4.150
4.228
4.060
4.080
47,332
-0.02(-0.49%)
Jan 11, 2021
3.940
4.320
3.920
4.100
157,343
+0.25(+6.49%)
Jan 08, 2021
3.810
3.976
3.750
3.850
75,500
+0.10(+2.67%)
Jan 07, 2021
3.680
3.960
3.600
3.750
106,105
-0.01(-0.27%)
Jan 06, 2021
3.500
4.420
3.500
3.760
539,435
+0.21(+5.92%)
Jan 05, 2021
3.420
3.550
3.399
3.550
4,198
+0.13(+3.80%)
Jan 04, 2021
3.550
3.570
3.395
3.420
44,371
-0.10(-2.84%)
Dec 31, 2020
3.520
3.520
3.520
26,873
-0.03(-0.92%)
Dec 30, 2020
3.570
3.690
3.550
3.553
26,873
-0.04(-1.04%)
Dec 29, 2020
3.560
3.600
3.540
3.590
31,800
+0.04(+1.13%)
Dec 28, 2020
3.600
3.600
3.520
3.550
29,639
-0.07(-1.93%)
Dec 24, 2020
3.660
3.670
3.600
3.620
6,700
-0.01(-0.28%)
Dec 23, 2020
3.561
3.670
3.561
3.630
6,957
+0.01(+0.28%)
Dec 22, 2020
3.690
3.690
3.598
3.620
13,058
-0.03(-0.77%)
Dec 21, 2020
3.560
3.700
3.560
3.648
17,826
+0.04(+1.06%)
Dec 18, 2020
3.690
3.750
3.610
3.610
28,800
-0.08(-2.30%)
Dec 17, 2020
3.690
3.823
3.665
3.695
21,973
+0.01(+0.41%)
Dec 16, 2020
3.680
3.735
3.670
3.680
21,651
+0.03(+0.82%)
Dec 15, 2020
3.620
3.720
3.620
3.650
19,952
+0.02(+0.55%)
Dec 14, 2020
3.820
3.820
3.550
3.630
46,218
-0.20(-5.22%)
Dec 11, 2020
3.920
3.920
3.824
3.830
4,900
-0.09(-2.30%)
Dec 10, 2020
3.960
3.998
3.920
3.920
26,798
-0.04(-1.01%)
Dec 09, 2020
4.070
4.112
3.960
3.960
19,419
-0.12(-2.94%)
Dec 08, 2020
4.280
4.390
4.070
4.080
36,055
-0.25(-5.77%)
Dec 07, 2020
4.300
4.470
4.220
4.330
41,665
+0.17(+4.17%)
Dec 04, 2020
4.140
4.195
4.140
4.157
5,200
-0.00(-0.08%)
Dec 03, 2020
4.200
4.200
4.110
4.160
9,941
+0.00(+0.00%)
Dec 02, 2020
4.110
4.169
4.100
4.160
15,117
-0.02(-0.48%)
Dec 01, 2020
4.014
4.200
3.975
4.180
54,699
+0.12(+2.96%)
Nov 30, 2020
3.980
4.100
3.850
4.060
38,191
+0.04(+1.00%)
Nov 27, 2020
4.000
4.050
3.910
4.020
7,800
+0.02(+0.50%)
Nov 25, 2020
4.095
4.095
3.990
4.000
6,700
-0.08(-1.96%)
Nov 24, 2020
4.100
4.100
3.930
4.080
16,552
+0.01(+0.25%)
Nov 23, 2020
4.032
4.080
3.910
4.070
13,120
+0.05(+1.24%)
Nov 20, 2020
4.030
4.100
4.020
4.020
6,500
-0.07(-1.59%)
Nov 19, 2020
4.120
4.120
4.030
4.085
4,627
-0.07(-1.57%)
Nov 18, 2020
4.120
4.190
4.046
4.150
21,213
+0.00(+0.00%)
Nov 17, 2020
4.110
4.170
4.060
4.150
5,028
+0.08(+1.97%)
Nov 16, 2020
4.090
4.180
4.047
4.070
10,946
-0.03(-0.73%)
Nov 13, 2020
4.200
4.200
4.020
4.100
16,700
-0.08(-1.91%)
Nov 12, 2020
4.125
4.180
4.080
4.180
5,638
+0.03(+0.72%)
Nov 11, 2020
4.250
4.300
4.056
4.150
41,524
+0.21(+5.33%)
Nov 10, 2020
3.970
4.000
3.830
3.940
8,765
-0.11(-2.64%)
Nov 09, 2020
4.000
4.050
3.966
4.047
12,426
+0.10(+2.46%)
Nov 06, 2020
3.830
3.990
3.819
3.950
47,200
+0.11(+2.86%)
Nov 05, 2020
3.720
3.850
3.635
3.840
26,271
+0.11(+3.09%)
Nov 04, 2020
3.577
3.750
3.577
3.725
10,055
+0.08(+2.34%)
Nov 03, 2020
3.490
3.690
3.490
3.640
13,194
+0.14(+4.00%)
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.