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
Atif Holdings Ltd
(NQ:
ATIF
)
0.9500
+0.0700 (+7.95%)
Streaming Delayed Price
Updated: 12:46 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 (%)
Nov 30, 2020
0.7800
0.7900
0.7600
0.7600
750,180
-0.04(-5.00%)
Nov 27, 2020
0.7980
0.8000
0.7702
0.8000
466,500
+0.01(+0.63%)
Nov 25, 2020
0.7850
0.8000
0.7500
0.7950
871,000
+0.02(+1.92%)
Nov 24, 2020
0.8200
0.8200
0.7600
0.7800
1,701,527
+0.00(+0.00%)
Nov 23, 2020
0.7400
0.7900
0.7100
0.7800
1,911,914
+0.04(+5.41%)
Nov 20, 2020
0.7000
0.7550
0.6858
0.7400
2,061,400
+0.03(+4.70%)
Nov 19, 2020
0.7201
0.7289
0.6904
0.7068
1,194,697
-0.01(-1.83%)
Nov 18, 2020
0.7800
0.8444
0.7040
0.7200
8,283,002
+0.04(+5.20%)
Nov 17, 2020
0.7000
0.7167
0.6702
0.6844
678,894
-0.02(-2.91%)
Nov 16, 2020
0.6901
0.7400
0.6900
0.7049
1,082,306
+0.02(+3.04%)
Nov 13, 2020
0.6840
0.6944
0.6750
0.6841
976,000
-0.01(-2.13%)
Nov 12, 2020
0.6950
0.7300
0.6700
0.6990
2,290,690
+0.01(+2.07%)
Nov 11, 2020
0.6800
0.6989
0.6800
0.6848
405,409
-0.01(-0.75%)
Nov 10, 2020
0.6700
0.6900
0.6700
0.6900
497,028
+0.01(+1.08%)
Nov 09, 2020
0.6611
0.7100
0.6611
0.6826
1,423,162
+0.01(+1.88%)
Nov 06, 2020
0.6800
0.6900
0.6600
0.6700
1,301,300
-0.03(-4.29%)
Nov 05, 2020
0.7005
0.7038
0.6600
0.7000
848,757
+0.00(+0.00%)
Nov 04, 2020
0.7900
0.7900
0.6900
0.7000
1,696,448
-0.06(-7.89%)
Nov 03, 2020
0.8200
0.8500
0.7600
0.7600
3,898,654
-0.55(-41.98%)
Nov 02, 2020
1.320
1.350
1.270
1.310
360,743
-0.02(-1.50%)
Oct 30, 2020
1.290
1.395
1.260
1.330
826,800
-0.01(-0.75%)
Oct 29, 2020
1.210
1.600
1.200
1.340
1,526,645
+0.11(+8.94%)
Oct 28, 2020
1.160
1.300
1.140
1.230
608,782
+0.02(+1.65%)
Oct 27, 2020
1.180
1.270
1.120
1.210
481,249
+0.02(+1.68%)
Oct 26, 2020
1.220
1.240
1.150
1.190
430,878
-0.03(-2.46%)
Oct 23, 2020
1.230
1.256
1.200
1.220
326,300
-0.07(-5.43%)
Oct 22, 2020
1.300
1.310
1.180
1.290
1,751,347
+0.02(+1.57%)
Oct 21, 2020
1.300
1.380
1.220
1.270
1,516,360
-0.12(-8.63%)
Oct 20, 2020
1.520
1.520
1.260
1.390
7,891,674
-0.02(-1.42%)
Oct 19, 2020
1.340
1.430
1.280
1.410
883,419
+0.00(+0.00%)
Oct 16, 2020
1.370
1.430
1.249
1.410
1,032,600
+0.06(+4.44%)
Oct 15, 2020
1.400
1.540
1.210
1.350
6,763,679
+0.04(+3.05%)
Oct 14, 2020
1.270
1.320
1.230
1.310
594,345
+0.04(+3.15%)
Oct 13, 2020
1.190
1.300
1.160
1.270
505,343
+0.05(+4.10%)
Oct 12, 2020
1.130
1.230
1.130
1.220
208,734
+0.03(+2.52%)
Oct 09, 2020
1.180
1.200
1.170
1.190
59,300
+0.01(+0.85%)
Oct 08, 2020
1.160
1.250
1.150
1.180
258,628
+0.03(+2.61%)
Oct 07, 2020
1.140
1.180
1.140
1.150
66,779
-0.02(-1.71%)
Oct 06, 2020
1.120
1.180
1.110
1.170
387,963
-0.04(-3.31%)
Oct 05, 2020
1.180
1.240
1.180
1.210
53,725
+0.00(+0.00%)
Oct 02, 2020
1.160
1.210
1.125
1.210
122,200
+0.00(+0.00%)
Oct 01, 2020
1.180
1.230
1.140
1.210
63,333
+0.04(+3.42%)
Sep 30, 2020
1.200
1.230
1.160
1.170
170,374
-0.03(-2.50%)
Sep 29, 2020
1.150
1.280
1.120
1.200
491,536
+0.06(+5.26%)
Sep 28, 2020
1.140
1.150
1.090
1.140
95,802
+0.03(+2.70%)
Sep 25, 2020
1.090
1.140
1.060
1.110
144,100
+0.01(+0.91%)
Sep 24, 2020
1.110
1.200
1.040
1.100
357,706
-0.04(-3.51%)
Sep 23, 2020
1.040
1.150
1.030
1.140
758,357
+0.10(+9.62%)
Sep 22, 2020
1.040
1.100
1.010
1.040
164,434
-0.04(-3.70%)
Sep 21, 2020
1.070
1.110
1.030
1.080
186,353
+0.01(+0.93%)
Sep 18, 2020
1.050
1.090
1.040
1.070
248,600
+0.01(+0.94%)
Sep 17, 2020
1.120
1.160
1.030
1.060
1,573,424
-0.03(-2.75%)
Sep 16, 2020
1.110
1.130
1.080
1.090
89,968
-0.04(-3.54%)
Sep 15, 2020
1.080
1.140
1.080
1.130
143,471
+0.02(+1.80%)
Sep 14, 2020
1.130
1.160
1.050
1.110
230,323
-0.01(-0.50%)
Sep 11, 2020
1.110
1.180
1.100
1.116
59,400
-0.00(-0.39%)
Sep 10, 2020
1.080
1.140
1.080
1.120
100,791
+0.01(+0.90%)
Sep 09, 2020
1.100
1.150
1.100
1.110
72,306
-0.04(-3.48%)
Sep 08, 2020
1.050
1.170
1.010
1.150
290,775
+0.05(+4.55%)
Sep 04, 2020
1.140
1.160
1.060
1.100
220,900
-0.03(-2.65%)
Sep 03, 2020
1.040
1.140
1.030
1.130
276,109
+0.08(+7.62%)
Sep 02, 2020
1.070
1.090
1.000
1.050
174,802
-0.02(-1.87%)
Sep 01, 2020
1.120
1.120
1.040
1.070
234,908
-0.04(-3.60%)
Aug 31, 2020
1.110
1.180
1.100
1.110
286,818
-0.04(-3.48%)
Aug 28, 2020
1.170
1.175
1.060
1.150
311,300
-0.03(-2.54%)
Aug 27, 2020
1.190
1.230
1.110
1.180
516,120
+0.01(+0.85%)
Aug 26, 2020
1.100
1.270
1.050
1.170
1,027,951
+0.04(+3.54%)
Aug 25, 2020
1.050
1.180
1.010
1.130
1,499,665
-0.11(-8.87%)
Aug 24, 2020
1.400
2.040
1.100
1.240
15,470,511
-0.06(-4.62%)
Aug 21, 2020
1.300
1.400
1.275
1.300
179,400
-0.07(-5.11%)
Aug 20, 2020
1.480
1.480
1.330
1.370
223,369
-0.12(-8.05%)
Aug 19, 2020
1.520
1.520
1.450
1.490
76,650
-0.02(-1.32%)
Aug 18, 2020
1.550
1.560
1.500
1.510
123,758
-0.06(-3.82%)
Aug 17, 2020
1.550
1.590
1.530
1.570
78,113
-0.01(-0.63%)
Aug 14, 2020
1.570
1.614
1.560
1.580
117,400
+0.02(+1.28%)
Aug 13, 2020
1.580
1.600
1.480
1.560
210,910
+0.01(+0.65%)
Aug 12, 2020
1.590
1.590
1.550
1.550
95,382
-0.05(-3.13%)
Aug 11, 2020
1.580
1.630
1.570
1.600
104,757
+0.02(+1.27%)
Aug 10, 2020
1.590
1.610
1.570
1.580
131,710
-0.01(-0.63%)
Aug 07, 2020
1.630
1.640
1.580
1.590
153,900
-0.04(-2.45%)
Aug 06, 2020
1.610
1.660
1.560
1.630
277,069
+0.00(+0.00%)
Aug 05, 2020
1.560
1.650
1.560
1.630
291,328
-0.01(-0.61%)
Aug 04, 2020
1.650
1.670
1.560
1.640
454,437
+0.01(+0.61%)
Aug 03, 2020
1.820
1.830
1.560
1.630
1,507,301
-0.02(-1.21%)
Jul 31, 2020
1.710
1.710
1.630
1.650
75,200
-0.03(-1.79%)
Jul 30, 2020
1.690
1.750
1.660
1.680
135,476
-0.01(-0.59%)
Jul 29, 2020
1.690
1.720
1.690
1.690
71,229
+0.00(+0.00%)
Jul 28, 2020
1.740
1.760
1.660
1.690
156,848
+0.03(+1.81%)
Jul 27, 2020
1.760
1.790
1.650
1.660
257,821
-0.12(-6.74%)
Jul 24, 2020
1.790
1.800
1.750
1.780
65,700
-0.01(-0.56%)
Jul 23, 2020
1.840
1.980
1.760
1.790
659,841
-0.08(-4.28%)
Jul 22, 2020
1.860
1.870
1.800
1.870
93,519
+0.03(+1.63%)
Jul 21, 2020
1.850
1.910
1.830
1.840
204,347
-0.03(-1.60%)
Jul 20, 2020
1.850
1.960
1.810
1.870
599,513
-0.01(-0.53%)
Jul 17, 2020
1.860
1.900
1.850
1.880
153,900
+0.00(+0.00%)
Jul 16, 2020
1.830
2.030
1.750
1.880
1,091,862
+0.01(+0.53%)
Jul 15, 2020
1.990
2.050
1.800
1.870
1,623,368
+0.11(+6.25%)
Jul 14, 2020
1.810
1.820
1.680
1.760
129,552
-0.06(-3.30%)
Jul 13, 2020
1.880
1.890
1.820
1.820
120,170
-0.07(-3.70%)
Jul 10, 2020
1.860
1.970
1.850
1.890
235,800
+0.04(+2.16%)
Jul 09, 2020
1.870
1.890
1.830
1.850
215,513
+0.03(+1.65%)
Jul 08, 2020
1.900
1.960
1.860
1.820
235,713
-0.08(-4.21%)
Jul 07, 2020
1.930
1.960
1.860
1.900
112,237
-0.06(-3.06%)
Jul 06, 2020
1.920
1.980
1.880
1.960
279,257
+0.04(+2.35%)
Jul 02, 2020
1.930
1.940
1.850
1.915
254,000
+0.03(+1.32%)
Jul 01, 2020
1.870
1.930
1.820
1.890
175,872
+0.00(+0.00%)
Jun 30, 2020
1.810
1.950
1.760
1.890
885,756
+0.05(+2.72%)
Jun 29, 2020
1.870
1.900
1.820
1.840
190,039
-0.06(-3.16%)
Jun 26, 2020
1.880
2.130
1.770
1.900
1,473,400
-0.01(-0.52%)
Jun 25, 2020
1.910
1.950
1.880
1.910
214,383
-0.05(-2.55%)
Jun 24, 2020
1.910
1.980
1.860
1.960
721,150
-0.04(-2.00%)
Jun 23, 2020
2.230
2.230
1.860
2.000
2,532,421
-0.05(-2.44%)
Jun 22, 2020
2.090
2.130
1.960
2.050
340,126
-0.03(-1.44%)
Jun 19, 2020
2.060
2.250
2.010
2.080
1,223,200
+0.02(+0.97%)
Jun 18, 2020
2.030
2.200
1.930
2.060
1,370,701
+0.07(+3.52%)
Jun 17, 2020
1.940
2.170
1.880
1.990
1,177,279
+0.10(+5.29%)
Jun 16, 2020
1.950
2.000
1.850
1.890
218,083
-0.04(-2.07%)
Jun 15, 2020
2.080
2.080
1.909
1.930
219,429
-0.24(-11.06%)
Jun 12, 2020
1.920
2.600
1.800
2.170
1,139,900
+0.19(+9.60%)
Jun 11, 2020
2.600
2.750
1.950
1.980
853,718
-0.15(-7.04%)
Jun 10, 2020
2.010
2.350
1.980
2.130
504,208
+0.10(+4.93%)
Jun 09, 2020
2.000
2.040
1.950
2.030
155,559
+0.03(+1.50%)
Jun 08, 2020
2.140
2.230
1.960
2.000
812,608
+0.07(+3.63%)
Jun 05, 2020
1.950
1.980
1.830
1.930
118,100
+0.01(+0.52%)
Jun 04, 2020
1.900
1.940
1.880
1.920
102,753
+0.05(+2.67%)
Jun 03, 2020
1.910
1.950
1.820
1.870
60,275
-0.06(-3.11%)
Jun 02, 2020
1.900
1.950
1.850
1.930
60,639
+0.03(+1.58%)
Jun 01, 2020
1.950
1.950
1.780
1.900
308,574
+0.14(+7.95%)
May 29, 2020
1.770
1.800
1.740
1.760
27,300
-0.02(-0.87%)
May 28, 2020
1.770
1.860
1.760
1.775
16,906
+0.02(+0.88%)
May 27, 2020
1.770
1.820
1.750
1.760
41,594
+0.02(+1.15%)
May 26, 2020
1.920
1.950
1.740
1.740
47,076
-0.14(-7.45%)
May 22, 2020
1.750
1.930
1.750
1.880
46,800
+0.09(+5.03%)
May 21, 2020
1.990
2.060
1.760
1.790
103,402
-0.26(-12.68%)
May 20, 2020
1.950
2.100
1.950
2.050
165,269
+0.13(+6.77%)
May 19, 2020
1.700
1.920
1.700
1.920
439,236
+0.20(+11.63%)
May 18, 2020
1.680
1.787
1.670
1.720
13,896
+0.00(+0.00%)
May 15, 2020
1.630
1.800
1.630
1.720
50,800
+0.02(+1.18%)
May 14, 2020
1.660
1.700
1.600
1.700
19,182
+0.01(+0.59%)
May 13, 2020
1.880
1.880
1.620
1.690
44,125
-0.06(-3.43%)
May 12, 2020
1.750
1.860
1.670
1.750
55,490
-0.05(-2.78%)
May 11, 2020
1.650
1.840
1.650
1.800
131,030
+0.07(+4.05%)
May 08, 2020
1.650
1.730
1.640
1.730
40,200
+0.02(+1.17%)
May 07, 2020
1.620
1.750
1.610
1.710
135,432
+0.02(+1.18%)
May 06, 2020
1.590
1.780
1.560
1.690
275,732
+0.02(+1.20%)
May 05, 2020
1.670
1.710
1.570
1.670
47,664
-0.05(-2.91%)
May 04, 2020
1.680
1.800
1.550
1.720
239,339
-0.05(-2.82%)
May 01, 2020
1.850
1.850
1.700
1.770
136,200
+0.01(+0.57%)
Apr 30, 2020
1.830
1.880
1.730
1.760
77,627
-0.12(-6.38%)
Apr 29, 2020
1.950
1.950
1.820
1.880
105,425
-0.07(-3.59%)
Apr 28, 2020
2.030
2.100
1.880
1.950
268,909
+0.07(+3.72%)
Apr 27, 2020
1.950
1.970
1.830
1.880
90,950
+0.00(+0.00%)
Apr 24, 2020
1.920
1.980
1.830
1.880
68,700
-0.07(-3.59%)
Apr 23, 2020
1.990
2.015
1.770
1.950
270,442
-0.17(-8.02%)
Apr 22, 2020
3.600
3.650
2.020
2.120
4,399,784
+0.38(+21.84%)
Apr 21, 2020
1.900
1.900
1.650
1.740
55,888
-0.17(-8.90%)
Apr 20, 2020
1.980
2.250
1.870
1.910
192,347
-0.35(-15.49%)
Apr 17, 2020
2.260
2.600
2.000
2.260
319,700
+0.35(+18.32%)
Apr 16, 2020
1.560
2.370
1.380
1.910
826,528
+0.40(+26.48%)
Apr 15, 2020
1.420
1.550
1.420
1.510
49,777
-0.03(-1.66%)
Apr 14, 2020
1.530
1.560
1.430
1.536
50,120
+0.02(+1.03%)
Apr 13, 2020
1.660
1.660
1.450
1.520
20,177
-0.03(-1.94%)
Apr 09, 2020
1.700
1.730
1.485
1.550
28,700
-0.12(-7.19%)
Apr 08, 2020
1.780
2.200
1.570
1.670
139,520
-0.05(-2.91%)
Apr 07, 2020
1.730
1.741
1.680
1.720
8,945
+0.02(+1.18%)
Apr 06, 2020
1.770
1.770
1.650
1.700
6,833
+0.08(+4.94%)
Apr 03, 2020
1.732
1.732
1.620
1.620
26,800
-0.07(-4.14%)
Apr 02, 2020
1.730
1.870
1.650
1.690
68,741
-0.09(-5.06%)
Apr 01, 2020
1.750
1.910
1.600
1.780
80,088
+0.05(+2.89%)
Mar 31, 2020
1.730
1.880
1.690
1.730
30,902
+0.04(+2.37%)
Mar 30, 2020
1.700
1.728
1.560
1.690
39,550
-0.01(-0.59%)
Mar 27, 2020
1.650
1.790
1.650
1.700
11,200
+0.02(+1.19%)
Mar 26, 2020
1.670
1.770
1.630
1.680
35,583
+0.01(+0.60%)
Mar 25, 2020
1.710
1.900
1.670
1.670
21,791
-0.03(-1.76%)
Mar 24, 2020
1.740
1.811
1.700
1.700
33,753
-0.07(-3.99%)
Mar 23, 2020
1.800
1.930
1.701
1.771
22,075
-0.05(-2.71%)
Mar 20, 2020
1.950
2.001
1.670
1.820
107,600
-0.01(-0.55%)
Mar 19, 2020
1.680
1.945
1.655
1.830
92,493
+0.12(+7.02%)
Mar 18, 2020
1.730
2.030
1.700
1.710
24,926
-0.16(-8.57%)
Mar 17, 2020
1.850
2.040
1.725
1.870
75,996
-0.01(-0.52%)
Mar 16, 2020
1.690
1.910
1.690
1.880
56,930
-0.05(-2.60%)
Mar 13, 2020
1.820
1.970
1.600
1.930
99,500
+0.05(+2.66%)
Mar 12, 2020
1.800
1.990
1.770
1.880
92,544
-0.03(-1.58%)
Mar 11, 2020
1.895
1.965
1.770
1.910
115,290
-0.04(-2.05%)
Mar 10, 2020
1.810
2.080
1.800
1.950
137,960
+0.11(+5.98%)
Mar 09, 2020
1.620
1.851
1.620
1.840
50,524
-0.21(-10.24%)
Mar 06, 2020
2.170
2.190
1.950
2.050
92,900
-0.11(-5.09%)
Mar 05, 2020
2.250
2.250
1.900
2.160
141,519
-0.01(-0.47%)
Mar 04, 2020
2.010
2.270
1.880
2.170
172,991
+0.07(+3.33%)
Mar 03, 2020
1.880
2.280
1.820
2.100
185,137
+0.13(+6.60%)
Mar 02, 2020
1.870
2.250
1.860
1.970
203,617
-0.33(-14.35%)
Feb 28, 2020
1.950
3.160
1.780
2.300
886,200
+0.41(+21.69%)
Feb 27, 2020
1.780
1.980
1.750
1.890
86,312
+0.06(+3.28%)
Feb 26, 2020
1.890
2.000
1.780
1.830
91,795
-0.05(-2.66%)
Feb 25, 2020
1.830
1.990
1.700
1.880
97,744
+0.06(+3.30%)
Feb 24, 2020
1.850
2.050
1.740
1.820
65,382
-0.05(-2.67%)
Feb 21, 2020
1.920
2.030
1.860
1.870
48,400
-0.01(-0.53%)
Feb 20, 2020
1.707
1.965
1.700
1.880
108,882
+0.06(+3.30%)
Feb 19, 2020
2.100
2.100
1.660
1.820
29,687
-0.10(-5.21%)
Feb 18, 2020
1.800
2.200
1.800
1.920
55,755
+0.14(+7.87%)
Feb 14, 2020
1.600
1.822
1.600
1.780
45,700
+0.18(+11.25%)
Feb 13, 2020
1.560
1.620
1.560
1.600
13,417
+0.08(+5.26%)
Feb 12, 2020
1.586
1.770
1.500
1.520
14,234
-0.23(-13.14%)
Feb 11, 2020
1.730
1.750
1.680
1.750
5,733
+0.02(+1.16%)
Feb 10, 2020
1.710
1.780
1.696
1.730
4,770
+0.01(+0.58%)
Feb 07, 2020
1.770
1.850
1.680
1.720
12,100
-0.05(-2.82%)
Feb 06, 2020
1.780
1.890
1.750
1.770
30,978
+0.01(+0.57%)
Feb 05, 2020
1.800
1.800
1.720
1.760
27,137
-0.02(-1.12%)
Feb 04, 2020
1.740
1.815
1.740
1.780
17,371
-0.04(-2.20%)
Feb 03, 2020
1.900
1.900
1.710
1.820
24,360
-0.04(-2.16%)
Jan 31, 2020
1.980
2.050
1.820
1.860
42,200
-0.30(-13.88%)
Jan 30, 2020
2.060
2.250
1.920
2.160
155,686
-0.15(-6.49%)
Jan 29, 2020
2.400
3.750
2.030
2.310
2,434,054
+0.41(+21.58%)
Jan 28, 2020
1.910
1.920
1.850
1.900
12,218
+0.01(+0.53%)
Jan 27, 2020
1.830
1.910
1.830
1.890
17,905
+0.00(+0.00%)
Jan 24, 2020
1.810
1.941
1.807
1.890
29,200
+0.04(+2.16%)
Jan 23, 2020
1.900
1.978
1.800
1.850
63,617
-0.07(-3.65%)
Jan 22, 2020
1.810
1.940
1.780
1.920
61,813
+0.09(+4.91%)
Jan 21, 2020
1.820
1.950
1.680
1.830
97,961
+0.00(+0.01%)
Jan 17, 2020
1.840
1.900
1.793
1.830
80,900
-0.02(-1.08%)
Jan 16, 2020
1.820
1.920
1.780
1.850
51,202
+0.03(+1.65%)
Jan 15, 2020
1.820
1.950
1.710
1.820
59,175
-0.05(-2.93%)
Jan 14, 2020
2.030
2.031
1.820
1.875
104,035
-0.15(-7.18%)
Jan 13, 2020
1.850
2.120
1.820
2.020
183,357
+0.24(+13.48%)
Jan 10, 2020
1.830
1.830
1.650
1.780
67,000
-0.04(-2.20%)
Jan 09, 2020
1.820
1.840
1.750
1.820
49,064
-0.03(-1.62%)
Jan 08, 2020
1.940
1.970
1.850
1.850
49,891
-0.09(-4.62%)
Jan 07, 2020
1.830
1.970
1.790
1.940
85,496
+0.09(+4.85%)
Jan 06, 2020
1.820
1.950
1.800
1.850
49,246
-0.05(-2.58%)
Jan 03, 2020
1.880
1.989
1.780
1.899
58,400
-0.03(-1.61%)
Jan 02, 2020
2.010
2.010
1.780
1.930
31,706
-0.02(-1.03%)
Dec 31, 2019
2.110
2.120
1.920
1.950
34,000
-0.17(-8.02%)
Dec 30, 2019
2.050
2.120
1.900
2.120
14,039
+0.07(+3.41%)
Dec 27, 2019
2.000
2.050
1.880
2.050
23,600
+0.06(+3.02%)
Dec 26, 2019
2.090
2.240
1.916
1.990
29,062
-0.20(-9.12%)
Dec 24, 2019
2.220
2.220
1.980
2.190
7,500
+0.26(+13.46%)
Dec 23, 2019
1.920
2.100
1.910
1.930
13,135
-0.17(-8.10%)
Dec 20, 2019
2.190
2.200
1.940
2.100
42,800
-0.07(-3.23%)
Dec 19, 2019
2.110
2.272
2.010
2.170
26,377
-0.01(-0.46%)
Dec 18, 2019
2.280
2.280
2.180
2.180
4,114
-0.08(-3.60%)
Dec 17, 2019
2.340
2.365
2.250
2.261
13,633
-0.09(-3.77%)
Dec 16, 2019
2.350
2.390
2.220
2.350
36,230
+0.00(+0.00%)
Dec 13, 2019
2.690
2.690
2.210
2.350
24,100
+0.02(+0.86%)
Dec 12, 2019
2.410
2.520
2.300
2.330
31,446
-0.13(-5.45%)
Dec 11, 2019
2.530
2.545
2.200
2.464
31,609
-0.08(-2.98%)
Dec 10, 2019
2.520
2.590
2.520
2.540
36,545
-0.06(-2.31%)
Dec 09, 2019
2.740
2.750
2.590
2.600
32,495
-0.12(-4.41%)
Dec 06, 2019
2.700
2.778
2.700
2.720
46,200
-0.01(-0.37%)
Dec 05, 2019
2.740
2.755
2.685
2.730
46,098
-0.04(-1.45%)
Dec 04, 2019
2.800
2.860
2.760
2.770
29,903
-0.03(-1.07%)
Dec 03, 2019
2.710
3.085
2.710
2.800
73,435
+0.05(+1.82%)
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.