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
Kopin Cp
(NQ:
KOPN
)
0.7921
-0.0098 (-1.22%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 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 31, 2019
0.5600
0.5900
0.5500
0.5600
238,237
+0.01(+1.30%)
Oct 30, 2019
0.5700
0.5797
0.5511
0.5528
328,188
-0.02(-3.83%)
Oct 29, 2019
0.5840
0.5900
0.5600
0.5748
263,830
-0.01(-0.98%)
Oct 28, 2019
0.5880
0.5900
0.5700
0.5805
171,637
+0.01(+2.02%)
Oct 25, 2019
0.5900
0.5900
0.5690
0.5690
200,700
-0.01(-1.54%)
Oct 24, 2019
0.5900
0.6000
0.5600
0.5779
309,552
+0.02(+4.01%)
Oct 23, 2019
0.5610
0.5700
0.5426
0.5556
296,847
-0.01(-0.96%)
Oct 22, 2019
0.5627
0.6198
0.5502
0.5610
436,892
+0.00(+0.18%)
Oct 21, 2019
0.5600
0.5700
0.5500
0.5600
374,589
+0.00(+0.00%)
Oct 18, 2019
0.5700
0.5980
0.5600
0.5600
164,300
-0.01(-1.77%)
Oct 17, 2019
0.5910
0.5915
0.5690
0.5701
391,813
-0.02(-4.09%)
Oct 16, 2019
0.5690
0.6499
0.5690
0.5944
495,399
+0.02(+3.64%)
Oct 15, 2019
0.5900
0.6102
0.5625
0.5735
404,495
-0.01(-1.76%)
Oct 14, 2019
0.5480
0.5981
0.5480
0.5838
430,941
+0.04(+6.92%)
Oct 11, 2019
0.5700
0.5899
0.5443
0.5460
401,000
-0.02(-3.58%)
Oct 10, 2019
0.5900
0.5900
0.5500
0.5663
648,706
-0.02(-4.00%)
Oct 09, 2019
0.5860
0.6169
0.5801
0.5899
185,552
+0.01(+1.32%)
Oct 08, 2019
0.6200
0.6200
0.5700
0.5822
328,054
-0.04(-6.52%)
Oct 07, 2019
0.6200
0.6431
0.6075
0.6228
221,183
+0.00(+0.44%)
Oct 04, 2019
0.6400
0.6842
0.6100
0.6201
742,600
-0.08(-10.94%)
Oct 03, 2019
0.6600
0.7010
0.5851
0.6963
2,004,463
+0.06(+8.63%)
Oct 02, 2019
0.6353
0.6659
0.6208
0.6410
300,699
+0.01(+2.01%)
Oct 01, 2019
0.6900
0.6900
0.6200
0.6284
471,143
-0.05(-7.36%)
Sep 30, 2019
0.7200
0.7303
0.6666
0.6783
348,271
-0.04(-5.09%)
Sep 27, 2019
0.7017
0.7293
0.7000
0.7147
198,900
+0.01(+0.75%)
Sep 26, 2019
0.7046
0.7305
0.6935
0.7094
450,843
+0.01(+0.97%)
Sep 25, 2019
0.6880
0.7099
0.6646
0.7026
489,539
+0.03(+4.54%)
Sep 24, 2019
0.7190
0.7200
0.6600
0.6721
1,489,132
-0.05(-6.86%)
Sep 23, 2019
0.7100
0.7216
0.7098
0.7216
979,918
+0.02(+3.09%)
Sep 20, 2019
0.7500
0.7589
0.6989
0.7000
11,756,999
-0.05(-7.19%)
Sep 19, 2019
0.7443
0.7700
0.7250
0.7542
822,094
-0.00(-0.12%)
Sep 18, 2019
0.7400
0.7699
0.7251
0.7551
1,045,235
-0.00(-0.57%)
Sep 17, 2019
0.7904
0.7980
0.7222
0.7594
1,000,570
-0.03(-3.65%)
Sep 16, 2019
0.7714
0.8099
0.7504
0.7882
943,995
+0.01(+0.81%)
Sep 13, 2019
0.7720
0.8000
0.7332
0.7819
938,000
+0.02(+2.96%)
Sep 12, 2019
0.8468
0.8598
0.7504
0.7594
1,128,742
-0.07(-8.51%)
Sep 11, 2019
0.8100
0.8699
0.7711
0.8300
1,042,222
+0.04(+5.06%)
Sep 10, 2019
0.8000
0.8100
0.7600
0.7900
1,678,172
+0.05(+6.76%)
Sep 09, 2019
0.8000
0.8200
0.7200
0.7400
2,036,772
-0.17(-18.89%)
Sep 06, 2019
0.9102
0.9400
0.9000
0.9123
220,500
-0.01(-0.76%)
Sep 05, 2019
0.9300
0.9448
0.8901
0.9193
521,425
+0.02(+2.72%)
Sep 04, 2019
0.8700
0.9116
0.8660
0.8950
334,620
+0.03(+3.62%)
Sep 03, 2019
0.9300
0.9300
0.8630
0.8637
255,678
-0.06(-6.85%)
Aug 30, 2019
0.9000
0.9447
0.8296
0.9272
409,200
+0.04(+4.06%)
Aug 29, 2019
0.9541
0.9829
0.8900
0.8910
526,837
-0.07(-7.19%)
Aug 28, 2019
0.9600
0.9802
0.9400
0.9600
283,422
-0.01(-1.05%)
Aug 27, 2019
1.030
1.030
0.9651
0.9702
267,399
-0.06(-5.81%)
Aug 26, 2019
1.020
1.050
0.9900
1.030
333,972
+0.00(+0.00%)
Aug 23, 2019
1.070
1.070
1.000
1.030
204,500
-0.04(-3.74%)
Aug 22, 2019
1.030
1.070
1.020
1.070
141,341
+0.03(+2.88%)
Aug 21, 2019
1.030
1.040
1.020
1.040
120,838
+0.01(+0.97%)
Aug 20, 2019
1.030
1.050
1.020
1.030
156,413
-0.01(-1.44%)
Aug 19, 2019
1.030
1.080
1.020
1.045
181,839
+0.01(+1.46%)
Aug 16, 2019
0.9848
1.050
0.9801
1.030
177,500
+0.06(+6.19%)
Aug 15, 2019
1.030
1.030
0.9700
0.9700
550,887
-0.06(-5.83%)
Aug 14, 2019
1.060
1.080
1.000
1.030
334,685
-0.05(-4.63%)
Aug 13, 2019
1.020
1.100
1.020
1.080
283,226
+0.03(+2.86%)
Aug 12, 2019
1.070
1.100
1.035
1.050
283,737
-0.01(-0.94%)
Aug 09, 2019
1.090
1.120
1.060
1.060
508,800
-0.02(-1.85%)
Aug 08, 2019
1.210
1.220
1.080
1.080
565,515
-0.06(-5.26%)
Aug 07, 2019
1.170
1.185
1.120
1.140
198,301
-0.01(-0.87%)
Aug 06, 2019
1.190
1.225
1.070
1.150
354,266
-0.04(-3.36%)
Aug 05, 2019
1.290
1.290
1.154
1.190
363,474
-0.12(-9.16%)
Aug 02, 2019
1.310
1.340
1.240
1.310
373,300
+0.00(+0.00%)
Aug 01, 2019
1.180
1.340
1.180
1.310
956,545
+0.15(+12.93%)
Jul 31, 2019
1.190
1.240
1.160
1.160
438,766
-0.02(-1.69%)
Jul 30, 2019
1.170
1.220
1.130
1.180
399,206
+0.03(+2.61%)
Jul 29, 2019
1.110
1.180
1.110
1.150
566,830
+0.03(+2.68%)
Jul 26, 2019
1.120
1.140
1.100
1.120
425,600
+0.00(+0.00%)
Jul 25, 2019
1.090
1.130
1.060
1.120
486,064
+0.05(+4.67%)
Jul 24, 2019
1.090
1.110
1.060
1.070
217,937
+0.00(+0.00%)
Jul 23, 2019
1.060
1.120
1.060
1.070
220,974
+0.02(+1.90%)
Jul 22, 2019
1.100
1.130
1.040
1.050
483,824
-0.05(-4.55%)
Jul 19, 2019
1.080
1.150
1.080
1.100
325,000
+0.02(+1.85%)
Jul 18, 2019
1.130
1.160
1.070
1.080
364,249
-0.04(-3.57%)
Jul 17, 2019
1.110
1.140
1.099
1.120
279,521
+0.02(+1.82%)
Jul 16, 2019
1.170
1.180
1.100
1.100
355,713
-0.08(-6.78%)
Jul 15, 2019
1.170
1.180
1.140
1.180
299,639
+0.02(+1.72%)
Jul 12, 2019
1.230
1.230
1.150
1.160
401,800
-0.06(-4.92%)
Jul 11, 2019
1.170
1.240
1.140
1.220
458,776
+0.06(+5.17%)
Jul 10, 2019
1.190
1.230
1.140
1.160
324,537
-0.02(-1.69%)
Jul 09, 2019
1.150
1.200
1.130
1.180
171,718
+0.01(+0.85%)
Jul 08, 2019
1.170
1.180
1.130
1.170
365,038
-0.01(-0.85%)
Jul 05, 2019
1.180
1.200
1.150
1.180
275,300
-0.02(-1.67%)
Jul 03, 2019
1.140
1.210
1.140
1.200
333,600
+0.08(+7.14%)
Jul 02, 2019
1.150
1.210
1.120
1.120
568,755
-0.02(-1.75%)
Jul 01, 2019
1.100
1.210
1.090
1.140
861,516
+0.05(+4.59%)
Jun 28, 2019
1.130
1.160
1.080
1.090
6,566,800
-0.04(-3.54%)
Jun 27, 2019
1.200
1.210
1.110
1.130
1,143,378
-0.06(-5.04%)
Jun 26, 2019
1.230
1.280
1.190
1.190
448,912
-0.05(-4.03%)
Jun 25, 2019
1.260
1.270
1.220
1.240
328,909
-0.02(-1.59%)
Jun 24, 2019
1.330
1.350
1.200
1.260
677,515
-0.07(-5.26%)
Jun 21, 2019
1.210
1.390
1.180
1.330
1,523,200
+0.09(+7.69%)
Jun 20, 2019
1.270
1.270
1.210
1.235
328,662
-0.00(-0.40%)
Jun 19, 2019
1.290
1.290
1.185
1.240
474,169
-0.02(-1.98%)
Jun 18, 2019
1.210
1.290
1.190
1.265
747,835
+0.05(+4.55%)
Jun 17, 2019
1.150
1.230
1.120
1.210
605,695
+0.06(+5.22%)
Jun 14, 2019
1.160
1.170
1.110
1.150
242,500
+0.00(+0.00%)
Jun 13, 2019
1.130
1.160
1.110
1.150
259,920
+0.01(+0.88%)
Jun 12, 2019
1.140
1.194
1.105
1.140
435,931
-0.02(-1.72%)
Jun 11, 2019
1.110
1.170
1.095
1.160
624,923
+0.05(+4.50%)
Jun 10, 2019
1.050
1.130
1.050
1.110
583,970
+0.05(+4.72%)
Jun 07, 2019
1.080
1.080
1.030
1.060
408,200
-0.01(-0.93%)
Jun 06, 2019
1.060
1.070
1.050
1.070
260,083
+0.03(+2.88%)
Jun 05, 2019
1.110
1.140
1.040
1.040
617,952
-0.08(-7.14%)
Jun 04, 2019
1.110
1.140
1.105
1.120
473,040
+0.02(+1.82%)
Jun 03, 2019
1.150
1.200
1.090
1.100
668,866
-0.05(-4.35%)
May 31, 2019
1.160
1.220
1.140
1.150
405,600
-0.02(-1.71%)
May 30, 2019
1.230
1.265
1.140
1.170
233,413
-0.04(-3.31%)
May 29, 2019
1.230
1.280
1.200
1.210
346,007
-0.04(-3.20%)
May 28, 2019
1.290
1.300
1.220
1.250
622,365
-0.01(-0.79%)
May 24, 2019
1.160
1.270
1.130
1.260
713,000
+0.12(+10.53%)
May 23, 2019
1.150
1.150
1.070
1.140
518,647
-0.02(-1.72%)
May 22, 2019
1.110
1.170
1.110
1.160
229,461
+0.04(+3.57%)
May 21, 2019
1.210
1.250
1.120
1.120
1,213,001
+0.01(+0.90%)
May 20, 2019
1.100
1.140
1.040
1.110
407,119
+0.01(+0.91%)
May 17, 2019
1.100
1.130
1.065
1.100
366,500
-0.02(-2.22%)
May 16, 2019
1.140
1.150
1.120
1.125
183,049
-0.00(-0.44%)
May 15, 2019
1.150
1.196
1.130
1.130
328,328
-0.04(-3.42%)
May 14, 2019
1.130
1.170
1.105
1.170
442,770
+0.05(+4.46%)
May 13, 2019
1.190
1.200
1.100
1.120
560,957
-0.09(-7.44%)
May 10, 2019
1.210
1.230
1.170
1.210
331,200
-0.02(-1.63%)
May 09, 2019
1.230
1.240
1.180
1.230
396,625
-0.01(-0.81%)
May 08, 2019
1.200
1.250
1.160
1.240
432,424
+0.03(+2.48%)
May 07, 2019
1.210
1.260
1.150
1.210
1,054,139
-0.05(-3.97%)
May 06, 2019
1.260
1.300
1.220
1.260
617,984
-0.02(-1.56%)
May 03, 2019
1.330
1.360
1.260
1.280
338,600
-0.04(-3.03%)
May 02, 2019
1.220
1.350
1.210
1.320
630,906
+0.10(+8.20%)
May 01, 2019
1.260
1.280
1.210
1.220
631,501
-0.03(-2.40%)
Apr 30, 2019
1.220
1.274
1.200
1.250
423,054
+0.04(+3.31%)
Apr 29, 2019
1.210
1.260
1.200
1.210
342,997
-0.01(-0.82%)
Apr 26, 2019
1.230
1.250
1.180
1.220
349,700
-0.01(-0.81%)
Apr 25, 2019
1.250
1.300
1.210
1.230
212,384
-0.02(-1.60%)
Apr 24, 2019
1.260
1.280
1.210
1.250
299,489
-0.02(-1.57%)
Apr 23, 2019
1.240
1.280
1.220
1.270
392,391
+0.05(+4.10%)
Apr 22, 2019
1.190
1.230
1.180
1.220
425,503
+0.03(+2.52%)
Apr 18, 2019
1.250
1.270
1.180
1.190
752,100
-0.07(-5.56%)
Apr 17, 2019
1.340
1.360
1.250
1.260
381,674
-0.07(-5.26%)
Apr 16, 2019
1.290
1.370
1.260
1.330
427,055
+0.06(+4.72%)
Apr 15, 2019
1.300
1.300
1.220
1.270
407,408
-0.02(-1.55%)
Apr 12, 2019
1.360
1.390
1.280
1.290
656,800
-0.06(-4.44%)
Apr 11, 2019
1.400
1.420
1.350
1.350
346,005
-0.07(-4.93%)
Apr 10, 2019
1.380
1.420
1.350
1.420
368,352
+0.04(+2.90%)
Apr 09, 2019
1.390
1.420
1.360
1.380
614,986
+0.01(+0.73%)
Apr 08, 2019
1.400
1.400
1.310
1.370
571,434
-0.03(-2.14%)
Apr 05, 2019
1.330
1.400
1.290
1.400
580,300
+0.10(+7.69%)
Apr 04, 2019
1.310
1.315
1.280
1.300
290,258
-0.01(-0.76%)
Apr 03, 2019
1.330
1.330
1.260
1.310
368,149
+0.02(+1.55%)
Apr 02, 2019
1.300
1.300
1.250
1.290
629,004
-0.01(-0.77%)
Apr 01, 2019
1.340
1.350
1.280
1.300
620,596
-0.04(-2.99%)
Mar 29, 2019
1.260
1.350
1.260
1.340
957,100
+0.08(+6.35%)
Mar 28, 2019
1.170
1.270
1.170
1.260
1,289,176
+0.08(+6.78%)
Mar 27, 2019
1.130
1.180
1.110
1.180
545,964
+0.06(+5.36%)
Mar 26, 2019
1.150
1.180
1.110
1.120
725,230
-0.02(-1.75%)
Mar 25, 2019
1.110
1.160
1.060
1.140
744,025
+0.04(+3.64%)
Mar 22, 2019
1.180
1.180
1.050
1.100
1,230,500
-0.07(-5.98%)
Mar 21, 2019
1.160
1.200
1.160
1.170
650,731
+0.01(+0.86%)
Mar 20, 2019
1.141
1.180
1.110
1.160
556,935
-0.01(-0.85%)
Mar 19, 2019
1.150
1.190
1.150
1.170
815,002
+0.01(+0.86%)
Mar 18, 2019
1.220
1.220
1.130
1.160
1,302,996
+0.05(+4.50%)
Mar 15, 2019
1.090
1.160
1.060
1.110
5,265,600
-0.38(-25.50%)
Mar 14, 2019
1.670
1.700
1.480
1.490
910,895
-0.17(-10.24%)
Mar 13, 2019
1.600
1.680
1.520
1.660
545,348
+0.06(+3.75%)
Mar 12, 2019
1.440
1.660
1.410
1.600
627,757
-0.05(-3.03%)
Mar 11, 2019
1.700
1.746
1.530
1.650
418,666
-0.03(-1.79%)
Mar 08, 2019
1.580
1.700
1.530
1.680
564,900
+0.08(+5.00%)
Mar 07, 2019
1.570
1.635
1.530
1.600
265,622
+0.01(+0.63%)
Mar 06, 2019
1.570
1.610
1.510
1.590
375,861
+0.04(+2.58%)
Mar 05, 2019
1.540
1.580
1.480
1.550
233,564
+0.01(+0.65%)
Mar 04, 2019
1.480
1.550
1.460
1.540
354,172
+0.06(+4.05%)
Mar 01, 2019
1.550
1.550
1.450
1.480
208,900
-0.05(-3.27%)
Feb 28, 2019
1.630
1.641
1.460
1.530
404,892
-0.10(-6.13%)
Feb 27, 2019
1.530
1.630
1.450
1.630
463,626
+0.10(+6.54%)
Feb 26, 2019
1.530
1.580
1.480
1.530
264,870
-0.01(-0.65%)
Feb 25, 2019
1.670
1.700
1.520
1.540
426,303
-0.10(-6.10%)
Feb 22, 2019
1.460
1.670
1.430
1.640
681,400
+0.19(+13.10%)
Feb 21, 2019
1.540
1.540
1.390
1.450
429,607
-0.07(-4.61%)
Feb 20, 2019
1.560
1.640
1.500
1.520
1,263,150
-0.04(-2.56%)
Feb 19, 2019
1.400
1.660
1.400
1.560
809,066
+0.18(+13.04%)
Feb 15, 2019
1.310
1.490
1.230
1.380
751,000
+0.09(+6.98%)
Feb 14, 2019
1.130
1.310
1.120
1.290
519,132
+0.13(+11.21%)
Feb 13, 2019
1.100
1.180
1.080
1.160
515,241
+0.07(+6.42%)
Feb 12, 2019
1.100
1.170
1.070
1.090
559,433
+0.00(+0.00%)
Feb 11, 2019
1.280
1.290
1.060
1.090
1,462,969
-0.22(-16.79%)
Feb 08, 2019
1.290
1.355
1.280
1.310
232,300
+0.01(+0.77%)
Feb 07, 2019
1.360
1.365
1.290
1.300
123,007
-0.07(-5.11%)
Feb 06, 2019
1.340
1.390
1.340
1.370
86,856
+0.04(+3.01%)
Feb 05, 2019
1.390
1.440
1.320
1.330
208,378
-0.05(-3.62%)
Feb 04, 2019
1.330
1.380
1.330
1.380
179,278
+0.06(+4.55%)
Feb 01, 2019
1.420
1.420
1.300
1.320
177,200
-0.06(-4.35%)
Jan 31, 2019
1.300
1.400
1.270
1.380
264,063
+0.08(+6.15%)
Jan 30, 2019
1.280
1.350
1.260
1.300
209,101
+0.04(+3.17%)
Jan 29, 2019
1.300
1.320
1.260
1.260
169,474
-0.04(-3.08%)
Jan 28, 2019
1.320
1.360
1.290
1.300
175,502
-0.02(-1.52%)
Jan 25, 2019
1.300
1.370
1.290
1.320
186,800
+0.04(+3.13%)
Jan 24, 2019
1.270
1.320
1.260
1.280
109,366
+0.02(+1.59%)
Jan 23, 2019
1.260
1.300
1.250
1.260
90,729
+0.00(+0.00%)
Jan 22, 2019
1.330
1.330
1.230
1.260
291,480
-0.06(-4.55%)
Jan 18, 2019
1.300
1.350
1.290
1.320
193,100
+0.02(+1.54%)
Jan 17, 2019
1.310
1.370
1.290
1.300
267,574
-0.01(-0.76%)
Jan 16, 2019
1.270
1.370
1.270
1.310
164,346
+0.06(+4.80%)
Jan 15, 2019
1.330
1.350
1.230
1.250
216,059
-0.04(-3.10%)
Jan 14, 2019
1.400
1.420
1.290
1.290
300,805
-0.11(-7.86%)
Jan 11, 2019
1.300
1.450
1.300
1.400
483,700
+0.10(+7.69%)
Jan 10, 2019
1.270
1.316
1.220
1.300
203,322
+0.03(+2.36%)
Jan 09, 2019
1.310
1.380
1.210
1.270
440,442
-0.02(-1.55%)
Jan 08, 2019
1.250
1.320
1.200
1.290
696,991
+0.06(+4.88%)
Jan 07, 2019
1.160
1.250
1.156
1.230
365,078
+0.09(+7.89%)
Jan 04, 2019
1.080
1.160
1.050
1.140
447,300
+0.09(+8.57%)
Jan 03, 2019
1.100
1.110
1.040
1.050
160,993
-0.05(-4.55%)
Jan 02, 2019
1.010
1.140
1.010
1.100
202,758
+0.10(+10.00%)
Dec 31, 2018
1.090
1.090
0.9800
1.000
899,400
-0.10(-9.09%)
Dec 28, 2018
1.130
1.150
1.080
1.100
406,400
-0.04(-3.51%)
Dec 27, 2018
1.070
1.150
1.069
1.140
386,666
+0.04(+3.64%)
Dec 26, 2018
0.9800
1.200
0.9800
1.100
729,455
+0.12(+12.24%)
Dec 24, 2018
0.9700
1.060
0.9700
0.9800
605,400
+0.01(+1.03%)
Dec 21, 2018
1.170
1.250
0.9600
0.9700
1,658,400
-0.21(-17.80%)
Dec 20, 2018
1.350
1.400
1.180
1.180
1,132,633
-0.17(-12.59%)
Dec 19, 2018
1.370
1.450
1.350
1.350
206,325
-0.03(-2.17%)
Dec 18, 2018
1.410
1.490
1.360
1.380
301,159
-0.07(-4.83%)
Dec 17, 2018
1.420
1.500
1.390
1.450
259,681
+0.04(+2.84%)
Dec 14, 2018
1.430
1.480
1.400
1.410
249,200
-0.02(-1.40%)
Dec 13, 2018
1.400
1.440
1.390
1.430
179,762
+0.04(+2.88%)
Dec 12, 2018
1.450
1.500
1.370
1.390
326,129
-0.03(-2.11%)
Dec 11, 2018
1.420
1.470
1.400
1.420
252,461
+0.01(+0.71%)
Dec 10, 2018
1.460
1.570
1.400
1.410
233,205
-0.04(-2.76%)
Dec 07, 2018
1.510
1.560
1.430
1.450
196,100
-0.07(-4.61%)
Dec 06, 2018
1.470
1.560
1.470
1.520
175,245
+0.02(+1.33%)
Dec 04, 2018
1.630
1.640
1.460
1.500
320,200
-0.12(-7.41%)
Dec 03, 2018
1.670
1.700
1.600
1.620
214,394
-0.04(-2.41%)
Nov 30, 2018
1.690
1.700
1.630
1.660
392,400
-0.03(-1.78%)
Nov 29, 2018
1.710
1.740
1.650
1.690
211,266
-0.02(-1.17%)
Nov 28, 2018
1.620
1.720
1.540
1.710
575,041
+0.09(+5.56%)
Nov 27, 2018
1.630
1.650
1.600
1.620
197,762
-0.03(-1.82%)
Nov 26, 2018
1.760
1.760
1.640
1.650
189,577
-0.06(-3.51%)
Nov 23, 2018
1.650
1.770
1.650
1.710
126,900
+0.05(+3.01%)
Nov 21, 2018
1.660
1.660
1.660
0
+0.00(+0.00%)
Nov 20, 2018
1.580
1.670
1.580
1.660
165,120
+0.04(+2.47%)
Nov 19, 2018
1.630
1.648
1.580
1.620
216,028
-0.02(-1.22%)
Nov 16, 2018
1.710
1.720
1.610
1.640
366,900
-0.09(-5.20%)
Nov 15, 2018
1.610
1.740
1.610
1.730
219,455
+0.10(+6.13%)
Nov 14, 2018
1.760
1.760
1.610
1.630
351,022
-0.10(-5.78%)
Nov 13, 2018
1.690
1.770
1.670
1.730
426,812
+0.07(+4.22%)
Nov 12, 2018
1.830
1.881
1.660
1.660
503,503
-0.19(-10.27%)
Nov 09, 2018
1.960
1.970
1.840
1.850
296,400
-0.10(-5.13%)
Nov 08, 2018
2.000
2.050
1.920
1.950
631,093
-0.38(-16.31%)
Nov 07, 2018
2.250
2.330
2.240
2.330
285,247
+0.07(+3.10%)
Nov 06, 2018
2.300
2.310
2.245
2.260
108,699
-0.04(-1.74%)
Nov 05, 2018
2.300
2.330
2.234
2.300
160,336
+0.01(+0.44%)
Nov 02, 2018
2.230
2.350
2.210
2.290
192,700
+0.07(+3.15%)
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.