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
Adtran Holdings Inc
(NQ:
ADTN
)
4.990
-0.080 (-1.58%)
Streaming Delayed Price
Updated: 11:15 AM EDT, Jun 14, 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
12.06
12.27
11.63
11.74
290,405
-0.20(-1.63%)
Nov 27, 2020
11.78
12.30
11.71
11.94
220,842
+0.33(+2.80%)
Nov 25, 2020
11.69
11.77
11.54
11.61
171,120
-0.04(-0.32%)
Nov 24, 2020
11.51
11.80
11.37
11.65
285,890
+0.22(+1.91%)
Nov 23, 2020
11.38
11.56
11.24
11.43
205,206
+0.13(+1.11%)
Nov 20, 2020
11.30
11.43
11.23
11.31
165,524
-0.10(-0.90%)
Nov 19, 2020
11.48
11.61
11.21
11.41
133,424
-0.13(-1.13%)
Nov 18, 2020
11.65
11.87
11.50
11.54
288,158
-0.08(-0.72%)
Nov 17, 2020
11.73
11.73
11.39
11.62
193,366
-0.13(-1.11%)
Nov 16, 2020
11.83
12.03
11.47
11.75
333,808
+0.08(+0.72%)
Nov 13, 2020
11.54
11.77
11.27
11.67
273,479
+0.30(+2.60%)
Nov 12, 2020
11.46
11.69
11.23
11.38
288,837
-0.17(-1.44%)
Nov 11, 2020
11.42
11.56
11.18
11.54
223,053
+0.11(+0.97%)
Nov 10, 2020
10.95
11.50
10.86
11.43
373,161
+0.57(+5.27%)
Nov 09, 2020
11.89
11.97
10.82
10.86
397,635
-0.39(-3.45%)
Nov 06, 2020
11.88
11.88
11.09
11.25
385,450
-0.64(-5.36%)
Nov 05, 2020
11.24
11.97
11.16
11.88
599,150
+0.79(+7.15%)
Nov 04, 2020
11.06
11.93
10.92
11.09
592,584
+0.78(+7.61%)
Nov 03, 2020
11.13
11.13
9.834
10.30
604,019
-0.13(-1.24%)
Nov 02, 2020
10.02
10.45
9.871
10.43
436,350
+0.57(+5.80%)
Oct 30, 2020
10.11
10.24
9.844
9.862
466,204
-0.27(-2.64%)
Oct 29, 2020
10.12
10.29
10.03
10.13
319,650
+0.07(+0.73%)
Oct 28, 2020
10.42
10.49
10.03
10.06
254,980
-0.58(-5.46%)
Oct 27, 2020
11.07
11.08
10.50
10.64
296,787
-0.44(-4.00%)
Oct 26, 2020
11.28
11.38
10.90
11.08
309,928
-0.38(-3.30%)
Oct 23, 2020
11.38
11.53
11.23
11.46
209,309
+0.12(+1.06%)
Oct 22, 2020
11.26
11.49
11.03
11.34
260,849
+0.13(+1.15%)
Oct 21, 2020
11.09
11.86
11.09
11.21
496,528
+0.47(+4.38%)
Oct 20, 2020
10.64
10.87
10.57
10.74
370,845
+0.21(+2.02%)
Oct 19, 2020
10.37
10.78
10.29
10.53
390,286
+0.49(+4.87%)
Oct 16, 2020
10.21
10.45
10.02
10.04
148,175
-0.20(-1.98%)
Oct 15, 2020
9.982
10.30
9.871
10.24
157,418
+0.22(+2.21%)
Oct 14, 2020
10.00
10.07
9.908
10.02
176,014
+0.02(+0.18%)
Oct 13, 2020
10.08
10.12
9.917
10.00
258,210
-0.19(-1.90%)
Oct 12, 2020
10.19
10.38
9.890
10.19
233,700
+0.15(+1.47%)
Oct 09, 2020
10.25
10.40
10.02
10.05
185,788
-0.07(-0.73%)
Oct 08, 2020
10.31
10.35
9.936
10.12
149,454
-0.05(-0.45%)
Oct 07, 2020
9.788
10.26
9.705
10.17
315,181
+0.46(+4.75%)
Oct 06, 2020
10.00
10.12
9.696
9.705
229,002
-0.25(-2.50%)
Oct 05, 2020
9.696
9.964
9.622
9.954
195,042
+0.41(+4.25%)
Oct 02, 2020
9.309
9.613
9.309
9.548
196,410
+0.05(+0.49%)
Oct 01, 2020
9.530
9.585
9.345
9.502
169,428
+0.04(+0.44%)
Sep 30, 2020
9.567
9.696
9.382
9.461
205,411
-0.12(-1.30%)
Sep 29, 2020
9.438
9.678
9.438
9.585
163,360
+0.17(+1.76%)
Sep 28, 2020
9.290
9.530
9.290
9.419
243,073
+0.26(+2.82%)
Sep 25, 2020
9.032
9.567
9.013
9.161
141,454
+0.11(+1.22%)
Sep 24, 2020
9.004
9.336
8.912
9.050
221,501
-0.06(-0.71%)
Sep 23, 2020
9.429
9.595
9.050
9.115
282,105
-0.33(-3.52%)
Sep 22, 2020
9.548
9.548
9.281
9.447
197,269
-0.06(-0.58%)
Sep 21, 2020
9.475
9.521
9.327
9.502
299,640
-0.17(-1.72%)
Sep 18, 2020
9.622
9.715
9.364
9.668
686,678
+0.12(+1.26%)
Sep 17, 2020
9.567
9.705
9.470
9.548
297,028
-0.23(-2.31%)
Sep 16, 2020
9.807
9.917
9.742
9.774
232,346
+0.04(+0.43%)
Sep 15, 2020
9.825
10.10
9.604
9.733
462,891
+0.03(+0.29%)
Sep 14, 2020
9.548
9.751
9.373
9.705
194,424
+0.19(+1.99%)
Sep 11, 2020
9.373
9.599
9.272
9.516
231,964
+0.22(+2.33%)
Sep 10, 2020
9.521
9.604
9.290
9.299
269,807
-0.13(-1.37%)
Sep 09, 2020
9.438
9.770
9.244
9.429
265,615
+0.03(+0.29%)
Sep 08, 2020
9.475
9.604
9.364
9.401
284,370
-0.24(-2.49%)
Sep 04, 2020
9.705
9.816
9.429
9.641
296,025
+0.05(+0.48%)
Sep 03, 2020
10.13
10.13
9.521
9.595
400,580
-0.96(-9.09%)
Sep 02, 2020
10.35
10.63
10.27
10.55
172,676
+0.21(+2.05%)
Sep 01, 2020
10.19
10.41
10.11
10.34
300,072
+0.11(+1.08%)
Aug 31, 2020
10.36
10.42
10.12
10.23
346,139
-0.12(-1.16%)
Aug 28, 2020
10.51
10.60
10.23
10.35
191,207
-0.06(-0.53%)
Aug 27, 2020
10.89
10.94
10.40
10.41
241,988
-0.37(-3.47%)
Aug 26, 2020
10.84
11.07
10.76
10.78
237,684
-0.04(-0.34%)
Aug 25, 2020
10.68
10.88
10.68
10.82
234,907
+0.15(+1.43%)
Aug 24, 2020
10.78
10.84
10.50
10.66
256,567
-0.01(-0.09%)
Aug 21, 2020
10.84
11.00
10.59
10.67
188,281
-0.24(-2.16%)
Aug 20, 2020
10.95
11.24
10.82
10.91
213,372
-0.15(-1.38%)
Aug 19, 2020
11.11
11.37
10.99
11.06
232,821
-0.03(-0.25%)
Aug 18, 2020
11.09
11.20
10.93
11.09
252,250
+0.01(+0.08%)
Aug 17, 2020
11.16
11.28
11.04
11.08
236,746
-0.07(-0.66%)
Aug 14, 2020
11.25
11.33
11.10
11.15
164,355
-0.13(-1.18%)
Aug 13, 2020
11.13
11.41
11.00
11.29
228,118
+0.08(+0.69%)
Aug 12, 2020
11.23
11.46
11.13
11.21
238,472
+0.12(+1.07%)
Aug 11, 2020
11.17
11.54
11.03
11.09
276,563
+0.00(+0.00%)
Aug 10, 2020
11.41
11.50
11.03
11.09
360,956
-0.27(-2.34%)
Aug 07, 2020
11.17
11.68
11.14
11.35
355,684
+0.25(+2.23%)
Aug 06, 2020
11.65
12.09
10.58
11.11
819,116
-0.65(-5.53%)
Aug 05, 2020
11.69
12.09
11.68
11.76
385,380
-0.02(-0.16%)
Aug 04, 2020
11.38
11.82
11.31
11.78
387,567
+0.32(+2.80%)
Aug 03, 2020
11.46
11.53
11.31
11.46
290,222
+0.08(+0.72%)
Jul 31, 2020
11.22
11.40
11.06
11.37
337,446
+0.16(+1.39%)
Jul 30, 2020
11.08
11.27
10.97
11.22
241,002
-0.13(-1.13%)
Jul 29, 2020
11.25
11.50
11.25
11.35
202,001
+0.14(+1.22%)
Jul 28, 2020
11.54
11.61
11.17
11.21
341,861
-0.48(-4.07%)
Jul 27, 2020
11.57
11.72
11.52
11.68
247,317
+0.15(+1.27%)
Jul 24, 2020
11.65
11.74
11.43
11.54
284,918
-0.20(-1.72%)
Jul 23, 2020
11.60
11.80
11.40
11.74
491,833
+0.25(+2.15%)
Jul 22, 2020
10.77
11.56
10.76
11.49
844,820
+0.78(+7.26%)
Jul 21, 2020
10.83
11.11
10.61
10.71
315,358
+0.06(+0.60%)
Jul 20, 2020
10.50
10.86
10.37
10.65
508,915
+0.12(+1.13%)
Jul 17, 2020
10.12
10.58
10.12
10.53
389,210
+0.39(+3.88%)
Jul 16, 2020
10.31
10.32
10.05
10.14
229,097
-0.23(-2.21%)
Jul 15, 2020
10.36
10.59
10.20
10.37
329,701
+0.24(+2.35%)
Jul 14, 2020
9.990
10.15
9.825
10.13
248,738
+0.18(+1.84%)
Jul 13, 2020
10.11
10.30
9.935
9.944
304,254
-0.05(-0.55%)
Jul 10, 2020
10.16
10.17
9.944
9.999
168,941
-0.15(-1.44%)
Jul 09, 2020
10.09
10.21
9.935
10.15
254,593
+0.04(+0.36%)
Jul 08, 2020
10.08
10.27
9.935
10.11
360,713
+0.02(+0.18%)
Jul 07, 2020
10.16
10.39
10.07
10.09
337,279
-0.20(-1.96%)
Jul 06, 2020
9.890
10.36
9.761
10.29
395,311
+0.66(+6.84%)
Jul 02, 2020
9.862
10.02
9.606
9.633
235,885
-0.08(-0.85%)
Jul 01, 2020
10.01
10.07
9.670
9.716
276,143
-0.29(-2.93%)
Jun 30, 2020
9.706
10.04
9.706
10.01
261,617
+0.11(+1.11%)
Jun 29, 2020
9.835
10.07
9.679
9.899
439,686
+0.17(+1.79%)
Jun 26, 2020
9.551
9.798
9.413
9.725
596,701
+0.15(+1.53%)
Jun 25, 2020
9.514
9.606
9.354
9.578
300,163
+0.04(+0.38%)
Jun 24, 2020
10.07
10.15
9.239
9.542
835,087
-0.50(-5.01%)
Jun 23, 2020
10.26
10.26
9.871
10.05
485,582
-0.01(-0.09%)
Jun 22, 2020
9.999
10.14
9.816
10.05
367,727
-0.03(-0.27%)
Jun 19, 2020
10.33
10.48
9.963
10.08
858,905
-0.16(-1.52%)
Jun 18, 2020
9.999
10.35
9.999
10.24
378,601
+0.16(+1.59%)
Jun 17, 2020
10.14
10.37
10.02
10.08
307,500
-0.11(-1.12%)
Jun 16, 2020
10.38
10.60
10.10
10.19
373,557
+0.33(+3.34%)
Jun 15, 2020
9.651
9.890
9.423
9.862
370,598
+0.23(+2.38%)
Jun 12, 2020
9.780
10.04
9.431
9.633
332,532
+0.24(+2.58%)
Jun 11, 2020
10.12
10.26
9.391
9.391
512,263
-1.14(-10.83%)
Jun 10, 2020
10.66
10.66
10.37
10.53
349,067
-0.10(-0.95%)
Jun 09, 2020
10.92
10.97
10.55
10.63
337,615
-0.41(-3.73%)
Jun 08, 2020
10.70
11.44
10.66
11.04
906,109
+0.50(+4.78%)
Jun 05, 2020
10.73
10.86
10.50
10.54
513,050
+0.06(+0.61%)
Jun 04, 2020
10.53
10.80
10.34
10.48
459,468
-0.16(-1.55%)
Jun 03, 2020
10.52
10.83
10.52
10.64
255,322
+0.31(+3.01%)
Jun 02, 2020
10.77
10.77
10.12
10.33
286,858
-0.42(-3.92%)
Jun 01, 2020
10.48
10.93
10.31
10.75
533,089
+0.31(+2.98%)
May 29, 2020
10.12
10.47
9.825
10.44
481,161
+0.24(+2.33%)
May 28, 2020
10.53
10.64
10.12
10.20
304,614
-0.22(-2.11%)
May 27, 2020
10.39
10.43
10.03
10.42
357,730
+0.22(+2.15%)
May 26, 2020
10.66
10.73
10.13
10.20
315,192
-0.05(-0.54%)
May 22, 2020
9.972
10.26
9.899
10.26
233,810
+0.24(+2.38%)
May 21, 2020
10.07
10.30
9.990
10.02
289,470
-0.06(-0.64%)
May 20, 2020
10.12
10.18
9.890
10.08
307,351
+0.09(+0.92%)
May 19, 2020
9.918
10.27
9.845
9.990
336,633
+0.01(+0.09%)
May 18, 2020
9.963
10.03
9.613
9.981
442,843
+0.54(+5.67%)
May 15, 2020
9.382
9.672
9.282
9.445
404,642
+0.10(+1.07%)
May 14, 2020
9.218
9.482
9.055
9.345
316,242
+0.01(+0.10%)
May 13, 2020
9.899
10.09
9.050
9.336
457,543
-0.71(-7.05%)
May 12, 2020
9.872
10.35
9.645
10.04
414,696
+0.35(+3.66%)
May 11, 2020
10.22
10.24
9.627
9.691
621,225
-0.65(-6.28%)
May 08, 2020
10.90
10.90
10.11
10.34
873,147
-0.24(-2.27%)
May 07, 2020
9.255
10.83
9.255
10.58
1,254,850
+1.25(+13.44%)
May 06, 2020
9.164
9.554
8.991
9.327
451,491
+0.18(+1.99%)
May 05, 2020
9.073
9.445
9.046
9.146
256,076
+0.06(+0.70%)
May 04, 2020
8.900
9.127
8.764
9.082
445,117
+0.02(+0.20%)
May 01, 2020
9.082
9.182
8.728
9.064
337,697
-0.27(-2.92%)
Apr 30, 2020
9.554
9.563
9.173
9.336
320,098
-0.35(-3.66%)
Apr 29, 2020
9.373
9.818
9.264
9.691
464,254
+0.55(+6.06%)
Apr 28, 2020
9.291
9.327
8.928
9.137
296,457
+0.06(+0.70%)
Apr 27, 2020
8.710
9.300
8.710
9.073
307,054
+0.38(+4.39%)
Apr 24, 2020
8.455
8.737
8.446
8.692
299,270
+0.26(+3.12%)
Apr 23, 2020
8.056
8.682
8.056
8.428
279,140
+0.40(+4.98%)
Apr 22, 2020
8.056
8.437
7.865
8.029
374,175
+0.15(+1.96%)
Apr 21, 2020
8.555
8.691
7.847
7.874
284,870
-0.93(-10.53%)
Apr 20, 2020
8.455
8.883
8.056
8.801
681,993
+0.18(+2.11%)
Apr 17, 2020
8.682
9.182
8.419
8.619
806,312
+1.09(+14.48%)
Apr 16, 2020
7.465
7.656
7.275
7.529
325,566
+0.04(+0.48%)
Apr 15, 2020
7.574
7.656
7.384
7.493
278,294
-0.35(-4.40%)
Apr 14, 2020
8.274
8.328
7.720
7.838
462,272
-0.29(-3.58%)
Apr 13, 2020
8.383
8.478
7.965
8.128
304,958
-0.26(-3.14%)
Apr 09, 2020
8.519
8.610
7.765
8.392
466,963
+0.03(+0.33%)
Apr 08, 2020
8.010
8.419
7.920
8.365
481,418
+0.41(+5.14%)
Apr 07, 2020
8.083
8.474
7.729
7.956
544,006
+0.03(+0.34%)
Apr 06, 2020
7.856
8.001
7.402
7.929
387,609
+0.43(+5.69%)
Apr 03, 2020
7.184
7.584
7.129
7.502
560,774
+0.28(+3.90%)
Apr 02, 2020
6.975
7.361
6.802
7.220
351,201
+0.25(+3.52%)
Apr 01, 2020
6.866
7.129
6.857
6.975
706,774
+0.00(+0.00%)
Mar 31, 2020
7.293
7.511
6.466
6.975
615,531
-0.32(-4.36%)
Mar 30, 2020
7.438
7.493
6.902
7.293
452,161
-0.02(-0.25%)
Mar 27, 2020
6.993
7.393
6.484
7.311
648,199
+0.25(+3.47%)
Mar 26, 2020
6.012
7.148
5.731
7.066
531,697
+1.43(+25.48%)
Mar 25, 2020
5.767
6.312
5.585
5.631
531,090
-0.14(-2.36%)
Mar 24, 2020
5.286
5.794
5.222
5.767
350,508
+0.71(+14.00%)
Mar 23, 2020
5.259
5.268
4.874
5.059
337,233
-0.21(-3.97%)
Mar 20, 2020
5.685
5.927
5.068
5.268
600,413
-0.36(-6.45%)
Mar 19, 2020
4.723
5.940
4.723
5.631
765,213
+0.95(+20.39%)
Mar 18, 2020
4.523
4.732
4.359
4.677
466,510
+0.03(+0.59%)
Mar 17, 2020
5.486
5.558
4.632
4.650
1,269,523
-0.71(-13.22%)
Mar 16, 2020
5.249
5.667
5.222
5.358
490,420
-0.45(-7.67%)
Mar 13, 2020
6.040
6.058
5.440
5.803
390,108
+0.10(+1.67%)
Mar 12, 2020
5.704
6.076
5.531
5.708
406,167
-0.50(-8.11%)
Mar 11, 2020
6.466
6.521
6.058
6.212
496,226
-0.45(-6.81%)
Mar 10, 2020
6.684
6.748
6.321
6.666
466,368
+0.25(+3.82%)
Mar 09, 2020
6.675
6.712
6.267
6.421
231,387
-0.73(-10.17%)
Mar 06, 2020
7.129
7.475
7.002
7.148
287,489
-0.18(-2.48%)
Mar 05, 2020
7.393
7.447
7.193
7.329
751,172
-0.25(-3.35%)
Mar 04, 2020
7.438
7.584
7.247
7.584
200,476
+0.25(+3.34%)
Mar 03, 2020
7.366
7.556
7.129
7.338
358,320
-0.05(-0.74%)
Mar 02, 2020
7.338
7.411
7.175
7.393
359,436
+0.09(+1.18%)
Feb 28, 2020
7.050
7.411
6.948
7.307
642,253
+0.01(+0.19%)
Feb 27, 2020
7.547
7.665
7.293
7.293
338,107
-0.43(-5.53%)
Feb 26, 2020
7.883
7.938
7.647
7.720
236,416
-0.12(-1.51%)
Feb 25, 2020
8.237
8.296
7.747
7.838
863,526
-0.42(-5.06%)
Feb 24, 2020
8.174
8.383
8.083
8.256
250,789
-0.25(-2.88%)
Feb 21, 2020
8.301
8.537
8.192
8.501
388,347
+0.17(+2.07%)
Feb 20, 2020
8.228
8.501
8.192
8.328
337,304
+0.51(+6.50%)
Feb 19, 2020
7.774
7.929
7.729
7.820
252,709
+0.09(+1.18%)
Feb 18, 2020
8.034
8.133
7.621
7.729
307,363
-0.38(-4.66%)
Feb 14, 2020
8.106
8.178
7.891
8.106
202,513
-0.03(-0.39%)
Feb 13, 2020
8.106
8.223
8.016
8.138
244,435
-0.06(-0.71%)
Feb 12, 2020
8.097
8.439
7.980
8.196
404,074
+0.21(+2.59%)
Feb 11, 2020
7.783
8.079
7.756
7.989
419,721
+0.25(+3.25%)
Feb 10, 2020
7.711
7.841
7.549
7.738
338,549
-0.02(-0.23%)
Feb 07, 2020
8.574
8.632
7.594
7.756
657,613
-0.88(-10.20%)
Feb 06, 2020
9.257
9.751
8.565
8.637
462,767
-0.29(-3.22%)
Feb 05, 2020
8.672
8.933
8.628
8.924
272,534
+0.31(+3.65%)
Feb 04, 2020
8.466
8.708
8.466
8.610
174,194
+0.26(+3.12%)
Feb 03, 2020
8.196
8.358
8.178
8.349
254,615
+0.22(+2.65%)
Jan 31, 2020
8.403
8.412
8.115
8.133
255,034
-0.32(-3.83%)
Jan 30, 2020
8.430
8.520
8.367
8.457
245,687
-0.05(-0.63%)
Jan 29, 2020
8.655
8.762
8.484
8.511
234,303
-0.16(-1.87%)
Jan 28, 2020
8.628
8.816
8.628
8.672
179,444
+0.07(+0.78%)
Jan 27, 2020
8.744
8.744
8.596
8.605
424,471
-0.28(-3.19%)
Jan 24, 2020
9.041
9.077
8.861
8.888
195,615
-0.15(-1.69%)
Jan 23, 2020
9.122
9.122
8.956
9.041
398,345
-0.10(-1.08%)
Jan 22, 2020
9.266
9.320
9.050
9.140
159,128
-0.09(-0.97%)
Jan 21, 2020
9.212
9.329
9.131
9.230
239,253
-0.03(-0.29%)
Jan 17, 2020
9.275
9.275
9.158
9.257
184,821
+0.05(+0.59%)
Jan 16, 2020
9.194
9.355
9.176
9.203
160,502
+0.11(+1.19%)
Jan 15, 2020
8.924
9.149
8.924
9.095
140,035
+0.16(+1.81%)
Jan 14, 2020
8.942
8.978
8.861
8.933
184,618
-0.07(-0.80%)
Jan 13, 2020
8.816
9.005
8.753
9.005
145,259
+0.20(+2.24%)
Jan 10, 2020
8.789
8.915
8.753
8.807
135,306
+0.01(+0.15%)
Jan 09, 2020
8.906
8.933
8.717
8.794
274,613
-0.13(-1.46%)
Jan 08, 2020
8.852
8.987
8.812
8.924
153,900
+0.04(+0.40%)
Jan 07, 2020
8.960
8.987
8.735
8.888
227,657
-0.08(-0.90%)
Jan 06, 2020
8.870
8.987
8.830
8.969
139,364
+0.02(+0.20%)
Jan 03, 2020
8.870
8.960
8.747
8.951
252,697
-0.04(-0.50%)
Jan 02, 2020
8.978
9.091
8.906
8.996
195,623
+0.11(+1.21%)
Dec 31, 2019
8.771
8.960
8.744
8.888
459,550
+0.05(+0.61%)
Dec 30, 2019
8.798
8.924
8.672
8.834
171,364
+0.08(+0.87%)
Dec 27, 2019
8.843
8.843
8.717
8.758
183,263
-0.05(-0.56%)
Dec 26, 2019
8.708
8.825
8.632
8.807
168,214
+0.08(+0.93%)
Dec 24, 2019
8.655
8.843
8.601
8.726
130,187
+0.08(+0.94%)
Dec 23, 2019
8.484
8.735
8.412
8.646
181,883
+0.16(+1.91%)
Dec 20, 2019
8.511
8.551
8.394
8.484
954,597
-0.04(-0.47%)
Dec 19, 2019
8.565
8.583
8.466
8.524
366,794
-0.07(-0.78%)
Dec 18, 2019
8.502
8.681
8.439
8.592
186,397
+0.12(+1.38%)
Dec 17, 2019
8.502
8.511
8.367
8.475
281,400
-0.01(-0.16%)
Dec 16, 2019
8.511
8.753
8.394
8.488
212,710
+0.07(+0.80%)
Dec 13, 2019
8.475
8.538
8.277
8.421
263,824
-0.06(-0.74%)
Dec 12, 2019
8.421
8.610
8.394
8.484
252,130
+0.12(+1.40%)
Dec 11, 2019
8.214
8.385
8.196
8.367
148,182
+0.14(+1.75%)
Dec 10, 2019
8.196
8.259
8.111
8.223
276,601
+0.02(+0.22%)
Dec 09, 2019
7.945
8.295
7.945
8.205
305,594
+0.24(+3.05%)
Dec 06, 2019
8.025
8.079
7.864
7.963
456,323
-0.04(-0.56%)
Dec 05, 2019
8.025
8.052
7.918
8.007
312,937
-0.02(-0.22%)
Dec 04, 2019
8.160
8.259
7.998
8.025
258,621
-0.10(-1.22%)
Dec 03, 2019
8.043
8.187
7.989
8.124
211,213
-0.04(-0.44%)
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.