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
Aac Acoustic Tec ADR
(OP:
AACAY
)
3.130
+0.070 (+2.29%)
Streaming Delayed Price
Updated: 3:21 PM EDT, May 24, 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 (%)
Nov 30, 2021
4.140
4.420
4.140
4.348
423,425
+0.03(+0.64%)
Nov 29, 2021
4.440
4.440
4.160
4.320
98,014
-0.07(-1.59%)
Nov 26, 2021
4.260
4.465
4.260
4.390
25,082
-0.15(-3.30%)
Nov 24, 2021
4.660
4.660
4.490
4.540
67,863
-0.08(-1.84%)
Nov 23, 2021
4.730
4.800
4.600
4.625
55,219
+0.04(+0.76%)
Nov 22, 2021
4.490
4.770
4.490
4.590
73,522
+0.24(+5.52%)
Nov 19, 2021
4.350
4.380
4.220
4.350
79,556
+0.06(+1.52%)
Nov 18, 2021
4.150
4.290
4.150
4.285
62,093
-0.06(-1.38%)
Nov 17, 2021
4.400
4.500
4.250
4.345
75,115
+0.00(+0.12%)
Nov 16, 2021
4.355
4.355
4.210
4.340
95,141
+0.09(+2.12%)
Nov 15, 2021
4.255
4.350
4.160
4.250
122,768
+0.09(+2.16%)
Nov 12, 2021
4.040
4.310
4.040
4.160
25,449
-0.11(-2.57%)
Nov 11, 2021
4.140
4.280
4.140
4.270
145,384
+0.27(+6.88%)
Nov 10, 2021
3.890
3.995
91,946
-0.04(-0.99%)
Nov 09, 2021
3.965
4.180
3.965
4.035
109,063
-0.01(-0.37%)
Nov 08, 2021
4.140
4.140
3.930
4.050
53,801
+0.00(+0.00%)
Nov 05, 2021
4.170
4.200
4.170
4.050
61,075
+0.04(+1.00%)
Nov 04, 2021
4.040
4.180
4.010
4.010
74,483
-0.05(-1.23%)
Nov 03, 2021
4.090
4.090
4.000
4.060
177,708
-0.14(-3.26%)
Nov 02, 2021
4.270
4.270
4.180
4.197
40,334
-0.13(-3.08%)
Nov 01, 2021
4.150
4.280
4.280
4.330
69,352
+0.05(+1.17%)
Oct 29, 2021
4.300
4.310
4.260
4.280
44,529
-0.08(-1.83%)
Oct 28, 2021
4.330
4.440
4.200
4.360
61,264
+0.04(+0.93%)
Oct 27, 2021
4.480
4.480
4.300
4.320
35,032
-0.05(-1.15%)
Oct 26, 2021
4.500
4.370
77,662
+0.02(+0.46%)
Oct 25, 2021
4.500
4.500
4.340
4.350
103,301
+0.01(+0.23%)
Oct 22, 2021
4.270
4.360
4.270
4.340
70,228
+0.14(+3.46%)
Oct 21, 2021
4.250
4.250
4.070
4.195
123,932
-0.02(-0.47%)
Oct 20, 2021
4.280
4.280
4.200
4.215
29,849
-0.03(-0.59%)
Oct 19, 2021
4.300
4.300
4.210
4.240
227,552
+0.11(+2.54%)
Oct 18, 2021
4.060
4.159
4.060
4.135
439,260
+0.03(+0.71%)
Oct 15, 2021
4.010
4.110
3.970
4.106
75,260
+0.10(+2.39%)
Oct 14, 2021
3.980
4.050
3.980
4.010
76,247
-0.01(-0.25%)
Oct 13, 2021
4.040
4.050
4.040
4.020
105,560
+0.02(+0.41%)
Oct 12, 2021
3.955
4.030
3.910
4.003
150,458
-0.01(-0.32%)
Oct 11, 2021
4.070
4.070
4.010
4.016
301,935
-0.06(-1.47%)
Oct 08, 2021
4.310
4.310
4.023
4.077
168,703
-0.32(-7.35%)
Oct 07, 2021
4.500
4.629
4.400
4.400
166,048
-0.12(-2.65%)
Oct 06, 2021
4.660
4.660
4.500
4.520
112,621
-0.07(-1.53%)
Oct 05, 2021
4.720
4.720
4.560
4.590
119,385
-0.06(-1.28%)
Oct 04, 2021
4.750
4.750
4.620
4.649
80,595
-0.05(-1.07%)
Oct 01, 2021
4.550
4.850
4.550
4.700
64,191
+0.01(+0.22%)
Sep 30, 2021
4.860
4.860
4.670
4.690
103,532
-0.01(-0.21%)
Sep 29, 2021
4.880
4.880
4.620
4.700
92,927
+0.02(+0.43%)
Sep 28, 2021
4.795
4.840
4.680
4.680
78,992
-0.07(-1.42%)
Sep 27, 2021
4.775
4.890
4.710
4.747
120,348
-0.06(-1.30%)
Sep 24, 2021
4.970
4.970
4.660
4.810
56,148
-0.08(-1.74%)
Sep 23, 2021
5.050
5.050
4.850
4.895
48,149
-0.07(-1.31%)
Sep 22, 2021
4.820
5.130
4.820
4.960
95,998
+0.05(+1.12%)
Sep 21, 2021
4.900
5.050
4.860
4.905
135,421
-0.01(-0.30%)
Sep 20, 2021
5.110
5.140
4.920
4.920
69,278
-0.16(-3.15%)
Sep 17, 2021
5.070
5.250
5.030
5.080
71,118
+0.07(+1.40%)
Sep 16, 2021
5.190
5.190
4.960
5.010
138,914
-0.07(-1.38%)
Sep 15, 2021
5.085
5.270
5.060
5.080
544,259
-0.07(-1.36%)
Sep 14, 2021
5.095
5.330
5.000
5.150
101,214
-0.10(-1.90%)
Sep 13, 2021
5.210
5.380
5.210
5.250
90,365
+0.00(+0.00%)
Sep 10, 2021
5.270
5.390
5.210
5.250
62,522
-0.02(-0.38%)
Sep 09, 2021
5.390
5.390
5.250
5.270
58,141
-0.12(-2.14%)
Sep 08, 2021
5.415
5.560
5.350
5.385
43,955
-0.04(-0.83%)
Sep 07, 2021
5.220
5.560
5.220
5.430
53,908
-0.06(-1.09%)
Sep 03, 2021
5.610
5.610
5.280
5.490
47,878
-0.09(-1.61%)
Sep 02, 2021
5.585
5.750
5.470
5.580
65,766
-0.01(-0.27%)
Sep 01, 2021
5.530
5.700
5.360
5.595
68,249
+0.08(+1.36%)
Aug 31, 2021
5.445
5.660
5.440
5.520
70,607
+0.07(+1.24%)
Aug 30, 2021
5.360
5.430
5.360
5.452
74,171
+0.09(+1.73%)
Aug 27, 2021
5.355
5.445
5.300
5.360
83,674
-0.04(-0.74%)
Aug 26, 2021
5.450
5.550
5.350
5.400
104,120
-0.60(-10.00%)
Aug 25, 2021
6.170
6.170
5.900
6.000
55,181
+0.13(+2.21%)
Aug 24, 2021
5.805
5.870
5.720
5.870
48,373
+0.26(+4.63%)
Aug 23, 2021
5.675
5.680
5.570
5.610
53,847
-0.03(-0.53%)
Aug 20, 2021
5.790
5.790
5.450
5.640
45,542
-0.02(-0.27%)
Aug 19, 2021
5.665
5.790
5.630
5.655
70,913
-0.13(-2.33%)
Aug 18, 2021
5.850
5.950
5.760
5.790
49,160
+0.04(+0.70%)
Aug 17, 2021
5.920
5.920
5.700
5.750
70,256
-0.12(-2.13%)
Aug 16, 2021
6.050
6.050
5.860
5.875
100,671
-0.07(-1.18%)
Aug 13, 2021
6.020
6.020
5.900
5.945
48,995
-0.04(-0.67%)
Aug 12, 2021
6.120
6.120
5.950
5.985
159,452
-0.10(-1.64%)
Aug 11, 2021
6.165
6.210
6.060
6.085
138,136
-0.04(-0.65%)
Aug 10, 2021
6.270
6.270
6.100
6.125
86,626
-0.03(-0.41%)
Aug 09, 2021
6.260
6.260
6.110
6.150
103,792
-0.05(-0.81%)
Aug 06, 2021
6.340
6.340
6.150
6.200
101,975
-0.10(-1.59%)
Aug 05, 2021
6.380
6.380
6.250
6.300
109,503
-0.13(-2.02%)
Aug 04, 2021
6.550
6.550
6.370
6.430
201,239
+0.42(+6.99%)
Aug 03, 2021
6.140
6.140
5.971
6.010
120,169
-0.04(-0.66%)
Aug 02, 2021
6.190
6.190
5.970
6.050
63,526
+0.05(+0.83%)
Jul 30, 2021
6.090
6.090
5.960
6.000
89,662
-0.05(-0.91%)
Jul 29, 2021
6.240
6.240
6.025
6.055
173,517
-0.11(-1.70%)
Jul 28, 2021
6.160
6.190
6.000
6.160
253,951
+0.37(+6.39%)
Jul 27, 2021
5.990
5.990
5.680
5.790
52,742
-0.23(-3.82%)
Jul 26, 2021
6.125
6.128
6.010
6.020
20,550
-0.07(-1.15%)
Jul 23, 2021
6.270
6.270
6.070
6.090
72,687
-0.24(-3.79%)
Jul 22, 2021
6.295
6.520
6.280
6.330
11,504
-0.07(-1.02%)
Jul 21, 2021
6.260
6.510
6.260
6.395
26,533
+0.15(+2.40%)
Jul 20, 2021
6.440
6.440
6.180
6.245
21,851
-0.06(-1.03%)
Jul 19, 2021
6.550
6.550
6.150
6.310
24,984
-0.29(-4.39%)
Jul 16, 2021
6.480
6.665
6.480
6.600
13,979
-0.10(-1.49%)
Jul 15, 2021
6.760
6.910
6.680
6.700
11,269
-0.03(-0.45%)
Jul 14, 2021
6.785
6.960
6.610
6.730
36,878
-0.15(-2.18%)
Jul 13, 2021
7.050
7.050
6.811
6.880
7,741
+0.08(+1.18%)
Jul 12, 2021
7.050
7.050
6.690
6.800
7,138
-0.06(-0.87%)
Jul 09, 2021
6.730
6.980
6.730
6.860
34,754
+0.17(+2.54%)
Jul 08, 2021
6.750
6.920
6.570
6.690
23,459
-0.41(-5.77%)
Jul 07, 2021
7.055
7.340
7.050
7.100
208,188
+0.06(+0.85%)
Jul 06, 2021
7.175
7.350
7.040
7.040
13,587
-0.25(-3.36%)
Jul 02, 2021
7.510
7.510
7.150
7.285
5,614
-0.09(-1.29%)
Jul 01, 2021
7.510
7.510
7.330
7.380
38,792
-0.02(-0.27%)
Jun 30, 2021
7.650
7.650
7.365
7.400
24,033
-0.08(-1.07%)
Jun 29, 2021
7.435
7.610
7.420
7.480
22,164
+0.13(+1.77%)
Jun 28, 2021
7.575
7.600
7.340
7.350
14,821
-0.04(-0.54%)
Jun 25, 2021
7.510
7.650
7.335
7.390
25,664
+0.02(+0.27%)
Jun 24, 2021
7.440
7.630
7.250
7.370
23,397
-0.12(-1.60%)
Jun 23, 2021
7.420
7.530
7.420
7.490
14,735
+0.08(+1.08%)
Jun 22, 2021
7.615
7.630
7.340
7.410
43,679
-0.04(-0.47%)
Jun 21, 2021
7.325
7.630
7.290
7.445
15,331
+0.44(+6.21%)
Jun 18, 2021
7.115
7.280
7.010
7.010
32,608
-0.30(-4.10%)
Jun 17, 2021
7.120
7.310
7.120
7.310
26,242
+0.47(+6.87%)
Jun 16, 2021
7.090
7.090
6.770
6.840
16,517
-0.18(-2.52%)
Jun 15, 2021
7.110
7.205
6.940
7.017
21,331
+0.04(+0.53%)
Jun 14, 2021
7.125
7.250
6.905
6.980
18,136
-0.02(-0.29%)
Jun 11, 2021
7.160
7.160
6.910
7.000
10,463
+0.10(+1.45%)
Jun 10, 2021
6.945
7.055
6.780
6.900
47,887
-0.05(-0.68%)
Jun 09, 2021
7.015
7.180
6.890
6.947
21,355
-0.03(-0.40%)
Jun 08, 2021
7.200
7.200
6.950
6.975
44,343
-0.09(-1.27%)
Jun 07, 2021
6.950
7.280
6.900
7.065
46,796
+0.40(+5.92%)
Jun 04, 2021
6.675
6.840
6.610
6.670
61,093
+0.15(+2.30%)
Jun 03, 2021
6.450
6.680
6.450
6.520
79,425
+0.30(+4.82%)
Jun 02, 2021
6.250
6.273
6.175
6.220
55,501
+0.21(+3.58%)
Jun 01, 2021
6.090
6.149
5.950
6.005
27,498
+0.04(+0.69%)
May 28, 2021
6.180
6.180
5.930
5.964
24,270
-0.15(-2.39%)
May 27, 2021
6.300
6.300
6.030
6.110
19,828
+0.09(+1.50%)
May 26, 2021
6.060
6.060
5.920
6.020
60,128
+0.12(+2.03%)
May 25, 2021
6.060
6.060
5.830
5.900
121,641
+0.05(+0.85%)
May 24, 2021
5.860
5.950
5.810
5.850
38,984
-0.01(-0.17%)
May 21, 2021
6.015
6.015
5.780
5.860
24,379
+0.12(+2.00%)
May 20, 2021
5.805
5.830
5.670
5.745
494,311
+0.04(+0.79%)
May 19, 2021
5.730
5.850
5.610
5.700
38,358
-0.03(-0.52%)
May 18, 2021
5.640
5.780
5.640
5.730
345,820
+0.28(+5.14%)
May 17, 2021
5.475
5.620
5.420
5.450
81,409
-0.08(-1.45%)
May 14, 2021
5.515
5.530
5.270
5.530
62,562
+0.25(+4.73%)
May 13, 2021
5.255
5.400
5.110
5.280
105,714
+0.08(+1.44%)
May 12, 2021
5.420
5.420
5.181
5.205
31,941
-0.12(-2.16%)
May 11, 2021
5.130
5.380
5.130
5.320
64,720
+0.03(+0.57%)
May 10, 2021
5.275
5.510
5.250
5.290
28,930
-0.03(-0.56%)
May 07, 2021
5.400
5.490
5.310
5.320
38,624
-0.13(-2.38%)
May 06, 2021
5.475
5.620
5.330
5.450
68,896
+0.03(+0.64%)
May 05, 2021
5.310
5.430
5.310
5.415
22,787
+0.00(+0.00%)
May 04, 2021
5.520
5.650
5.390
5.415
21,967
-0.04(-0.82%)
May 03, 2021
5.465
5.560
5.370
5.460
68,878
-0.04(-0.73%)
Apr 30, 2021
5.720
5.720
5.460
5.500
11,700
-0.09(-1.61%)
Apr 29, 2021
5.800
5.800
5.550
5.590
56,966
+0.02(+0.36%)
Apr 28, 2021
5.780
5.780
5.540
5.570
22,267
-0.04(-0.67%)
Apr 27, 2021
5.600
5.745
5.540
5.607
23,969
+0.01(+0.13%)
Apr 26, 2021
5.610
5.780
5.530
5.600
28,754
-0.08(-1.41%)
Apr 23, 2021
5.820
5.820
5.600
5.680
27,200
-0.02(-0.35%)
Apr 22, 2021
5.725
5.850
5.600
5.700
182,812
-0.10(-1.73%)
Apr 21, 2021
5.680
5.850
5.680
5.800
23,193
+0.02(+0.35%)
Apr 20, 2021
5.895
6.020
5.760
5.780
19,797
-0.17(-2.86%)
Apr 19, 2021
5.945
6.025
5.890
5.950
25,511
+0.02(+0.34%)
Apr 16, 2021
5.995
6.150
5.840
5.930
150,500
-0.06(-1.00%)
Apr 15, 2021
5.985
6.039
5.830
5.990
82,818
+0.07(+1.18%)
Apr 14, 2021
5.920
6.130
5.830
5.920
29,872
+0.19(+3.33%)
Apr 13, 2021
5.820
5.820
5.530
5.729
74,303
-0.14(-2.40%)
Apr 12, 2021
5.580
5.870
5.580
5.870
125,034
+0.71(+13.65%)
Apr 09, 2021
5.220
5.220
5.090
5.165
61,800
+0.03(+0.49%)
Apr 08, 2021
5.105
5.160
5.020
5.140
71,702
+0.19(+3.84%)
Apr 07, 2021
5.100
5.100
4.920
4.950
55,538
-0.06(-1.20%)
Apr 06, 2021
4.870
5.150
4.870
5.010
134,613
+0.01(+0.30%)
Apr 05, 2021
4.980
5.090
4.870
4.995
69,872
+0.04(+0.91%)
Apr 01, 2021
5.190
5.190
4.950
4.950
225,200
-0.10(-1.98%)
Mar 31, 2021
4.945
5.150
4.930
5.050
37,192
+0.01(+0.20%)
Mar 30, 2021
5.170
5.170
4.990
5.040
82,792
+0.10(+2.02%)
Mar 29, 2021
5.000
5.000
4.905
4.940
32,596
+0.03(+0.61%)
Mar 26, 2021
4.790
5.040
4.790
4.910
38,900
-0.14(-2.78%)
Mar 25, 2021
5.190
5.190
4.940
5.050
71,205
-0.02(-0.39%)
Mar 24, 2021
4.990
5.280
4.990
5.070
24,100
-0.26(-4.88%)
Mar 23, 2021
5.490
5.490
5.210
5.330
48,888
-0.14(-2.47%)
Mar 22, 2021
5.330
5.630
5.330
5.465
23,497
+0.03(+0.64%)
Mar 19, 2021
5.570
5.570
5.390
5.430
36,700
-0.01(-0.18%)
Mar 18, 2021
5.520
5.660
5.350
5.440
23,473
-0.11(-1.98%)
Mar 17, 2021
5.645
5.660
5.411
5.550
85,066
+0.08(+1.46%)
Mar 16, 2021
5.620
5.620
5.360
5.470
162,701
-0.05(-0.91%)
Mar 15, 2021
5.510
5.650
5.370
5.520
33,866
+0.11(+2.03%)
Mar 12, 2021
5.429
5.610
5.370
5.410
21,500
-0.08(-1.46%)
Mar 11, 2021
5.475
5.588
5.350
5.490
39,052
+0.15(+2.81%)
Mar 10, 2021
5.590
5.590
5.240
5.340
96,054
-0.04(-0.74%)
Mar 09, 2021
5.180
5.380
5.110
5.380
69,843
+0.11(+2.09%)
Mar 08, 2021
5.480
5.480
5.253
5.270
50,823
-0.23(-4.18%)
Mar 05, 2021
5.350
5.600
5.350
5.500
33,100
+0.09(+1.66%)
Mar 04, 2021
5.360
5.660
5.360
5.410
49,211
+0.01(+0.19%)
Mar 03, 2021
5.650
5.650
5.340
5.400
37,769
-0.05(-0.92%)
Mar 02, 2021
5.515
5.670
5.440
5.450
54,182
-0.01(-0.18%)
Mar 01, 2021
5.450
5.580
5.310
5.460
42,332
+0.08(+1.58%)
Feb 26, 2021
5.570
5.570
5.200
5.375
115,300
+0.01(+0.28%)
Feb 25, 2021
5.370
5.640
5.320
5.360
56,508
-0.15(-2.72%)
Feb 24, 2021
5.360
5.540
5.320
5.510
35,046
-0.06(-1.02%)
Feb 23, 2021
5.530
5.620
5.470
5.567
46,168
-0.01(-0.23%)
Feb 22, 2021
5.790
5.790
5.500
5.580
43,219
-0.34(-5.74%)
Feb 19, 2021
5.785
5.980
5.770
5.920
45,000
+0.12(+2.07%)
Feb 18, 2021
5.830
5.830
5.680
5.800
49,881
-0.35(-5.69%)
Feb 17, 2021
6.260
6.260
6.090
6.150
52,791
+0.44(+7.71%)
Feb 16, 2021
5.750
5.840
5.690
5.710
81,204
+0.27(+4.96%)
Feb 12, 2021
5.570
5.570
5.230
5.440
60,400
-0.01(-0.18%)
Feb 11, 2021
5.365
5.600
5.365
5.450
22,664
+0.07(+1.30%)
Feb 10, 2021
5.395
5.600
5.340
5.380
92,039
-0.06(-1.10%)
Feb 09, 2021
5.580
5.580
5.280
5.440
37,403
+0.16(+3.03%)
Feb 08, 2021
5.380
5.400
5.230
5.280
114,131
-0.08(-1.49%)
Feb 05, 2021
5.510
5.510
5.310
5.360
55,800
-0.04(-0.74%)
Feb 04, 2021
5.520
5.520
5.300
5.400
33,643
+0.03(+0.56%)
Feb 03, 2021
5.560
5.620
5.320
5.370
33,782
-0.11(-2.01%)
Feb 02, 2021
5.545
5.690
5.400
5.480
44,685
-0.18(-3.18%)
Feb 01, 2021
5.620
5.670
5.420
5.660
600,409
+0.26(+4.81%)
Jan 29, 2021
5.430
5.470
5.350
5.400
312,100
-0.22(-3.91%)
Jan 28, 2021
5.570
5.640
5.425
5.620
99,344
+0.07(+1.26%)
Jan 27, 2021
5.670
5.740
5.470
5.550
50,229
-0.25(-4.31%)
Jan 26, 2021
5.980
5.980
5.740
5.800
38,339
-0.06(-1.02%)
Jan 25, 2021
5.840
5.990
5.840
5.860
77,593
+0.08(+1.38%)
Jan 22, 2021
5.920
5.920
5.750
5.780
43,200
-0.26(-4.30%)
Jan 21, 2021
6.160
6.160
5.890
6.040
530,440
-0.13(-2.11%)
Jan 20, 2021
6.150
6.255
6.150
6.170
63,385
+0.17(+2.84%)
Jan 19, 2021
5.860
6.100
5.860
6.000
311,022
+0.50(+9.09%)
Jan 15, 2021
5.585
5.730
5.470
5.500
109,000
-0.14(-2.48%)
Jan 14, 2021
5.800
5.940
5.620
5.640
135,321
-0.02(-0.35%)
Jan 13, 2021
5.765
5.850
5.540
5.660
134,388
-0.05(-0.88%)
Jan 12, 2021
5.640
5.780
5.640
5.710
30,843
-0.08(-1.38%)
Jan 11, 2021
5.990
5.990
5.750
5.790
184,759
-0.07(-1.19%)
Jan 08, 2021
5.811
5.940
5.730
5.860
69,600
+0.15(+2.63%)
Jan 07, 2021
5.600
5.800
5.600
5.710
69,462
-0.09(-1.55%)
Jan 06, 2021
5.817
6.020
5.750
5.800
48,386
+0.00(+0.03%)
Jan 05, 2021
5.620
5.880
5.620
5.798
19,157
+0.20(+3.54%)
Jan 04, 2021
5.550
5.730
5.530
5.600
109,207
+0.12(+2.19%)
Dec 31, 2020
5.480
5.480
5.480
121,109
-0.05(-0.89%)
Dec 30, 2020
5.570
5.720
5.420
5.529
121,109
+0.01(+0.17%)
Dec 29, 2020
5.503
5.720
5.430
5.520
75,309
-0.04(-0.72%)
Dec 28, 2020
5.595
5.760
5.495
5.560
65,061
+0.00(+0.00%)
Dec 24, 2020
5.470
5.600
5.470
5.560
65,500
+0.18(+3.35%)
Dec 23, 2020
5.350
5.450
5.300
5.380
383,017
+0.17(+3.26%)
Dec 22, 2020
5.100
5.310
5.100
5.210
91,209
-0.10(-1.88%)
Dec 21, 2020
5.319
5.360
5.240
5.310
48,082
-0.11(-2.03%)
Dec 18, 2020
5.640
5.640
5.410
5.420
67,000
-0.06(-1.09%)
Dec 17, 2020
5.650
5.650
5.400
5.480
55,215
+0.04(+0.74%)
Dec 16, 2020
5.520
5.520
5.395
5.440
41,827
+0.13(+2.45%)
Dec 15, 2020
5.320
5.425
5.160
5.310
89,440
+0.08(+1.53%)
Dec 14, 2020
5.440
5.440
5.210
5.230
91,452
+0.03(+0.58%)
Dec 11, 2020
5.400
5.400
5.150
5.200
141,300
-0.02(-0.38%)
Dec 10, 2020
5.250
5.400
5.130
5.220
131,483
-0.07(-1.32%)
Dec 09, 2020
5.550
5.550
5.260
5.290
15,874
-0.17(-3.11%)
Dec 08, 2020
5.335
5.620
5.335
5.460
84,146
-0.00(-0.07%)
Dec 07, 2020
5.360
5.640
5.360
5.464
37,886
-0.17(-3.09%)
Dec 04, 2020
5.645
5.790
5.500
5.638
59,200
-0.06(-1.09%)
Dec 03, 2020
5.490
5.700
5.490
5.700
40,179
+0.14(+2.52%)
Dec 02, 2020
5.605
5.760
5.450
5.560
67,634
-0.01(-0.18%)
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.