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
Kandi Techs Group
(NQ:
KNDI
)
2.070
+0.015 (+0.73%)
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 (%)
Nov 30, 2018
4.500
4.565
4.460
4.470
100,500
-0.04(-0.89%)
Nov 29, 2018
4.500
4.610
4.430
4.510
106,022
-0.01(-0.22%)
Nov 28, 2018
4.370
4.570
4.360
4.520
209,093
+0.16(+3.67%)
Nov 27, 2018
4.490
4.490
4.300
4.360
122,685
-0.07(-1.58%)
Nov 26, 2018
4.500
4.573
4.430
4.430
112,503
-0.06(-1.34%)
Nov 23, 2018
4.460
4.630
4.460
4.490
128,400
-0.01(-0.22%)
Nov 21, 2018
4.500
4.500
4.500
0
+0.24(+5.63%)
Nov 20, 2018
4.230
4.340
4.170
4.260
285,888
-0.14(-3.18%)
Nov 19, 2018
4.590
4.710
4.300
4.400
492,552
-0.20(-4.35%)
Nov 16, 2018
4.640
4.730
4.560
4.600
132,900
-0.06(-1.29%)
Nov 15, 2018
4.570
4.720
4.550
4.660
185,023
+0.05(+1.08%)
Nov 14, 2018
4.640
4.750
4.550
4.610
169,369
+0.00(+0.00%)
Nov 13, 2018
4.610
4.762
4.540
4.610
198,571
+0.01(+0.22%)
Nov 12, 2018
4.630
4.765
4.515
4.600
200,121
-0.11(-2.34%)
Nov 09, 2018
4.780
4.800
4.500
4.710
682,900
-0.55(-10.46%)
Nov 08, 2018
5.100
5.320
5.050
5.260
401,829
+0.13(+2.53%)
Nov 07, 2018
5.220
5.290
4.930
5.130
347,567
-0.06(-1.16%)
Nov 06, 2018
5.360
5.374
5.050
5.190
499,928
-0.16(-2.99%)
Nov 05, 2018
5.000
5.500
4.950
5.350
685,433
+0.36(+7.21%)
Nov 02, 2018
4.910
5.000
4.810
4.990
244,500
+0.19(+3.96%)
Nov 01, 2018
4.870
4.930
4.670
4.800
310,814
-0.01(-0.21%)
Oct 31, 2018
4.810
4.900
4.670
4.810
432,012
+0.20(+4.34%)
Oct 30, 2018
4.640
4.800
4.500
4.610
407,943
-0.05(-1.07%)
Oct 29, 2018
4.070
5.000
4.000
4.660
1,968,665
+0.66(+16.50%)
Oct 26, 2018
4.220
4.240
3.950
4.000
425,500
-0.25(-5.88%)
Oct 25, 2018
4.170
4.490
4.160
4.250
186,916
+0.10(+2.41%)
Oct 24, 2018
4.400
4.550
4.150
4.150
194,829
-0.25(-5.68%)
Oct 23, 2018
4.300
4.420
4.230
4.400
184,009
+0.00(+0.00%)
Oct 22, 2018
4.570
4.707
4.320
4.400
397,633
-0.20(-4.35%)
Oct 19, 2018
4.840
4.970
4.550
4.600
368,900
-0.25(-5.15%)
Oct 18, 2018
4.970
5.020
4.750
4.850
297,067
-0.15(-3.00%)
Oct 17, 2018
5.060
5.170
4.864
5.000
134,865
-0.05(-0.99%)
Oct 16, 2018
5.110
5.190
4.830
5.050
326,277
-0.04(-0.79%)
Oct 15, 2018
5.090
5.300
4.990
5.090
317,229
-0.05(-0.97%)
Oct 12, 2018
5.100
5.720
5.030
5.140
671,400
+0.06(+1.18%)
Oct 11, 2018
5.060
5.230
4.880
5.080
564,651
-0.18(-3.42%)
Oct 10, 2018
5.400
5.520
5.210
5.260
387,913
-0.14(-2.59%)
Oct 09, 2018
5.400
5.694
5.280
5.400
576,068
-0.06(-1.10%)
Oct 08, 2018
5.800
5.900
5.370
5.460
525,756
-0.36(-6.19%)
Oct 05, 2018
5.590
6.100
5.520
5.820
743,600
+0.22(+3.93%)
Oct 04, 2018
6.470
6.490
5.520
5.600
1,040,963
-0.70(-11.11%)
Oct 03, 2018
5.700
6.540
5.580
6.300
2,309,538
+0.76(+13.72%)
Oct 02, 2018
5.020
5.700
5.000
5.540
1,037,130
+0.46(+9.06%)
Oct 01, 2018
4.990
5.140
4.830
5.080
388,245
+0.23(+4.74%)
Sep 28, 2018
4.850
4.950
4.850
4.850
240,100
-0.10(-2.02%)
Sep 27, 2018
5.100
5.239
4.850
4.950
437,819
+0.00(+0.00%)
Sep 26, 2018
5.000
5.220
4.800
4.950
509,954
-0.05(-1.00%)
Sep 25, 2018
5.200
5.400
4.950
5.000
281,312
-0.15(-2.91%)
Sep 24, 2018
5.500
5.600
5.000
5.150
881,728
-0.25(-4.63%)
Sep 21, 2018
5.750
6.150
5.350
5.400
1,612,200
-0.25(-4.42%)
Sep 20, 2018
5.000
5.800
5.000
5.650
1,697,050
+0.70(+14.14%)
Sep 19, 2018
4.650
5.000
4.600
4.950
660,582
+0.35(+7.61%)
Sep 18, 2018
4.250
4.600
4.250
4.600
505,993
+0.40(+9.52%)
Sep 17, 2018
4.750
4.750
4.200
4.200
823,807
-0.55(-11.58%)
Sep 14, 2018
4.050
5.250
4.050
4.750
3,015,400
+0.90(+23.38%)
Sep 13, 2018
4.050
4.050
3.850
3.850
166,494
+0.05(+1.32%)
Sep 12, 2018
3.800
3.950
3.750
3.800
216,072
+0.00(+0.00%)
Sep 11, 2018
3.950
3.950
3.800
3.800
224,507
-0.15(-3.80%)
Sep 10, 2018
4.000
4.050
3.900
3.950
132,272
-0.02(-0.63%)
Sep 07, 2018
4.000
4.050
3.950
3.975
168,900
-0.02(-0.62%)
Sep 06, 2018
4.100
4.109
4.000
4.000
148,415
-0.10(-2.44%)
Sep 05, 2018
4.250
4.300
4.100
4.100
150,985
-0.15(-3.53%)
Sep 04, 2018
4.250
4.292
4.150
4.250
222,223
+0.10(+2.41%)
Aug 31, 2018
4.150
4.150
4.150
0
+0.00(+0.00%)
Aug 30, 2018
4.000
4.200
4.000
4.150
249,133
+0.10(+2.47%)
Aug 29, 2018
4.050
4.100
4.050
4.050
48,984
-0.05(-1.22%)
Aug 28, 2018
4.050
4.100
4.050
4.100
85,031
+0.10(+2.50%)
Aug 27, 2018
4.000
4.100
4.000
4.000
112,457
+0.00(+0.00%)
Aug 24, 2018
4.150
4.150
4.000
4.000
144,900
-0.05(-1.23%)
Aug 23, 2018
4.150
4.150
4.000
4.050
129,489
-0.05(-1.22%)
Aug 22, 2018
4.100
4.100
4.000
4.100
110,564
+0.10(+2.50%)
Aug 21, 2018
4.000
4.150
4.000
4.000
105,499
+0.00(+0.00%)
Aug 20, 2018
4.050
4.150
4.000
4.000
164,504
-0.05(-1.23%)
Aug 17, 2018
4.250
4.250
4.050
4.050
79,500
-0.05(-1.22%)
Aug 16, 2018
4.050
4.250
3.950
4.100
316,551
+0.10(+2.50%)
Aug 15, 2018
4.150
4.150
3.950
4.000
158,351
-0.15(-3.61%)
Aug 14, 2018
4.000
4.250
3.971
4.150
166,905
+0.15(+3.75%)
Aug 13, 2018
4.200
4.200
3.900
4.000
283,932
-0.20(-4.76%)
Aug 10, 2018
3.800
4.250
3.750
4.200
328,600
+0.35(+9.09%)
Aug 09, 2018
3.950
4.100
3.820
3.850
365,549
-0.25(-6.10%)
Aug 08, 2018
4.050
4.150
4.000
4.100
159,820
+0.00(+0.00%)
Aug 07, 2018
4.050
4.129
4.050
4.100
87,604
+0.07(+1.86%)
Aug 06, 2018
4.100
4.200
4.000
4.025
121,369
-0.07(-1.83%)
Aug 03, 2018
3.950
4.100
3.900
4.100
207,700
+0.15(+3.80%)
Aug 02, 2018
3.750
3.950
3.750
3.950
117,860
+0.20(+5.33%)
Aug 01, 2018
3.950
4.000
3.750
3.750
116,818
-0.23(-5.66%)
Jul 31, 2018
4.000
4.000
3.900
3.975
78,749
-0.05(-1.24%)
Jul 30, 2018
4.050
4.050
3.950
4.025
167,571
-0.02(-0.62%)
Jul 27, 2018
4.050
4.150
4.000
4.050
118,300
-0.03(-0.61%)
Jul 26, 2018
4.100
4.125
4.000
4.075
167,455
-0.08(-1.81%)
Jul 25, 2018
4.250
4.250
4.100
4.150
116,345
-0.02(-0.60%)
Jul 24, 2018
4.100
4.300
4.100
4.175
115,704
-0.03(-0.60%)
Jul 23, 2018
4.150
4.250
4.100
4.200
88,080
-0.02(-0.59%)
Jul 20, 2018
4.200
4.250
4.100
4.225
207,584
+0.02(+0.60%)
Jul 19, 2018
4.300
4.350
4.200
4.200
42,228
-0.14(-3.14%)
Jul 18, 2018
4.300
4.350
4.300
4.336
71,220
-0.01(-0.32%)
Jul 17, 2018
4.250
4.350
4.250
4.350
57,309
+0.10(+2.35%)
Jul 16, 2018
4.200
4.300
4.150
4.250
63,862
+0.03(+0.59%)
Jul 13, 2018
4.250
4.263
4.150
4.225
95,381
+0.00(+0.00%)
Jul 12, 2018
4.200
4.300
4.200
4.225
71,474
+0.00(+0.00%)
Jul 11, 2018
4.250
4.350
4.200
4.225
105,907
-0.08(-1.74%)
Jul 10, 2018
4.400
4.550
4.251
4.300
258,483
-0.05(-1.15%)
Jul 09, 2018
4.300
4.400
4.300
4.350
135,802
+0.05(+1.16%)
Jul 06, 2018
4.300
4.350
4.250
4.300
140,099
+0.00(+0.00%)
Jul 05, 2018
4.300
4.350
4.250
4.300
80,727
-0.05(-1.15%)
Jul 03, 2018
4.350
4.350
4.350
0
-0.05(-1.14%)
Jul 02, 2018
4.200
4.400
4.175
4.400
198,033
+0.15(+3.53%)
Jun 29, 2018
4.250
4.300
4.200
4.250
126,401
+0.00(+0.00%)
Jun 28, 2018
4.200
4.300
4.200
4.250
120,863
+0.05(+1.19%)
Jun 27, 2018
4.350
4.350
4.200
4.200
202,578
-0.15(-3.45%)
Jun 26, 2018
4.350
4.400
4.200
4.350
172,712
+0.00(+0.00%)
Jun 25, 2018
4.450
4.500
4.250
4.350
315,721
-0.20(-4.40%)
Jun 22, 2018
4.600
4.700
4.500
4.550
234,690
-0.05(-1.09%)
Jun 21, 2018
4.800
4.899
4.550
4.600
280,722
-0.28(-5.64%)
Jun 20, 2018
4.900
5.050
4.800
4.875
196,799
-0.08(-1.52%)
Jun 19, 2018
4.800
5.000
4.750
4.950
366,958
+0.05(+1.02%)
Jun 18, 2018
4.900
5.050
4.900
4.900
219,557
-0.10(-2.00%)
Jun 15, 2018
5.000
5.000
5.000
292,872
+0.00(+0.00%)
Jun 14, 2018
5.250
5.449
4.900
5.000
472,570
-0.20(-3.85%)
Jun 13, 2018
4.650
5.250
4.650
5.200
717,207
+0.58(+12.43%)
Jun 12, 2018
4.300
4.750
4.258
4.625
704,619
+0.53(+12.80%)
Jun 11, 2018
4.200
4.300
4.100
4.100
346,198
-0.15(-3.53%)
Jun 08, 2018
4.150
4.300
4.100
4.250
278,779
+0.05(+1.19%)
Jun 07, 2018
4.300
4.400
4.150
4.200
404,268
-0.10(-2.33%)
Jun 06, 2018
4.350
4.500
4.150
4.300
697,203
-0.08(-1.71%)
Jun 05, 2018
4.000
4.400
3.950
4.375
2,103,470
+0.52(+13.64%)
Jun 04, 2018
5.500
5.600
3.600
3.850
2,633,899
-1.55(-28.70%)
Jun 01, 2018
5.500
5.550
5.400
5.400
110,667
-0.10(-1.82%)
May 31, 2018
5.550
5.600
5.421
5.500
72,796
+0.00(+0.00%)
May 30, 2018
5.450
5.600
5.350
5.500
81,606
+0.00(+0.00%)
May 29, 2018
5.700
5.700
5.450
5.500
146,070
-0.20(-3.51%)
May 25, 2018
5.700
5.700
5.700
0
-0.15(-2.56%)
May 24, 2018
6.000
6.050
5.816
5.850
98,016
-0.15(-2.50%)
May 23, 2018
6.050
6.050
5.904
6.000
80,622
-0.05(-0.83%)
May 22, 2018
6.100
6.100
5.850
6.050
190,438
+0.00(+0.00%)
May 21, 2018
6.100
6.175
6.000
6.050
138,855
+0.00(+0.00%)
May 18, 2018
6.050
6.250
6.000
6.050
149,854
-0.05(-0.82%)
May 17, 2018
5.900
6.250
5.900
6.100
237,160
+0.15(+2.52%)
May 16, 2018
5.900
6.000
5.850
5.950
82,883
+0.05(+0.85%)
May 15, 2018
5.950
5.950
5.850
5.900
98,552
-0.05(-0.84%)
May 14, 2018
6.150
6.200
5.950
5.950
160,841
-0.20(-3.25%)
May 11, 2018
6.250
6.250
5.900
6.150
426,073
-0.05(-0.81%)
May 10, 2018
5.700
6.200
5.400
6.200
1,298,001
+0.85(+15.89%)
May 09, 2018
5.250
5.350
5.101
5.350
166,745
+0.15(+2.88%)
May 08, 2018
5.350
5.350
5.100
5.200
86,166
-0.10(-1.89%)
May 07, 2018
5.150
5.400
5.150
5.300
226,094
+0.20(+3.92%)
May 04, 2018
5.000
5.150
4.925
5.100
158,838
+0.05(+0.99%)
May 03, 2018
5.100
5.100
4.900
5.050
73,101
+0.05(+1.00%)
May 02, 2018
4.900
5.150
4.850
5.000
125,969
+0.10(+2.04%)
May 01, 2018
4.850
4.950
4.800
4.900
50,783
+0.00(+0.00%)
Apr 30, 2018
4.950
5.000
4.900
4.900
70,580
-0.05(-1.01%)
Apr 27, 2018
4.950
5.000
4.800
4.950
68,703
+0.05(+1.02%)
Apr 26, 2018
4.800
4.950
4.750
4.900
85,520
+0.05(+1.03%)
Apr 25, 2018
4.850
4.850
4.750
4.850
51,417
+0.00(+0.00%)
Apr 24, 2018
4.950
5.000
4.800
4.850
112,988
-0.10(-2.02%)
Apr 23, 2018
4.950
5.050
4.900
4.950
117,024
-0.05(-1.00%)
Apr 20, 2018
4.950
5.050
4.900
5.000
68,895
+0.05(+1.01%)
Apr 19, 2018
5.050
5.115
4.950
4.950
75,430
-0.15(-2.94%)
Apr 18, 2018
5.100
5.200
5.050
5.100
89,559
+0.00(+0.00%)
Apr 17, 2018
5.050
5.150
4.900
5.100
102,912
+0.05(+0.99%)
Apr 16, 2018
4.850
5.050
4.800
5.050
106,027
+0.20(+4.12%)
Apr 13, 2018
4.950
5.050
4.800
4.850
128,489
-0.10(-2.02%)
Apr 12, 2018
5.050
5.050
4.900
4.950
84,274
-0.15(-2.94%)
Apr 11, 2018
5.150
5.200
5.000
5.100
134,691
-0.05(-0.97%)
Apr 10, 2018
4.900
5.150
4.850
5.150
196,817
+0.25(+5.10%)
Apr 09, 2018
4.800
5.000
4.700
4.900
165,795
+0.20(+4.26%)
Apr 06, 2018
4.750
4.830
4.525
4.700
198,255
-0.10(-2.08%)
Apr 05, 2018
4.850
4.900
4.650
4.800
90,949
+0.00(+0.00%)
Apr 04, 2018
4.650
4.900
4.600
4.800
128,518
+0.00(+0.00%)
Apr 03, 2018
4.600
4.800
4.500
4.800
135,129
+0.30(+6.67%)
Apr 02, 2018
4.850
4.875
4.392
4.500
345,810
-0.35(-7.22%)
Mar 29, 2018
4.850
4.850
4.850
0
-0.05(-1.02%)
Mar 28, 2018
5.050
5.150
4.800
4.900
211,030
-0.05(-1.01%)
Mar 27, 2018
4.950
5.150
4.900
4.950
152,982
+0.00(+0.00%)
Mar 26, 2018
5.050
5.150
4.900
4.950
149,837
-0.10(-1.98%)
Mar 23, 2018
5.000
5.100
4.854
5.050
208,536
+0.10(+2.02%)
Mar 22, 2018
5.150
5.250
4.900
4.950
167,217
-0.25(-4.81%)
Mar 21, 2018
4.800
5.400
4.800
5.200
315,721
+0.45(+9.47%)
Mar 20, 2018
4.950
4.950
4.700
4.750
214,724
-0.10(-2.06%)
Mar 19, 2018
5.000
5.025
4.800
4.850
278,907
-0.10(-2.02%)
Mar 16, 2018
4.850
5.000
4.600
4.950
749,048
-0.20(-3.88%)
Mar 15, 2018
5.150
5.237
5.050
5.150
158,851
+0.00(+0.00%)
Mar 14, 2018
5.150
5.200
5.069
5.150
145,359
+0.05(+0.98%)
Mar 13, 2018
5.250
5.325
5.050
5.100
280,921
-0.15(-2.86%)
Mar 12, 2018
5.300
5.400
5.250
5.250
125,281
-0.03(-0.47%)
Mar 09, 2018
5.250
5.400
5.250
5.275
129,154
+0.08(+1.44%)
Mar 08, 2018
5.250
5.300
5.200
5.200
74,580
+0.00(+0.00%)
Mar 07, 2018
5.150
5.450
5.150
5.200
147,544
+0.00(+0.00%)
Mar 06, 2018
5.150
5.300
5.050
5.200
129,902
+0.10(+1.96%)
Mar 05, 2018
5.150
5.300
5.100
5.100
247,373
-0.05(-0.97%)
Mar 02, 2018
5.100
5.250
5.000
5.150
239,199
+0.05(+0.98%)
Mar 01, 2018
5.400
5.450
5.100
5.100
240,989
-0.30(-5.56%)
Feb 28, 2018
5.500
5.550
5.300
5.400
223,334
-0.15(-2.70%)
Feb 27, 2018
5.650
5.652
5.400
5.550
288,593
-0.10(-1.77%)
Feb 26, 2018
5.700
5.750
5.600
5.650
122,565
-0.05(-0.88%)
Feb 23, 2018
5.500
5.800
5.500
5.700
141,664
+0.20(+3.64%)
Feb 22, 2018
5.850
5.450
5.500
368,459
-0.35(-5.98%)
Feb 21, 2018
5.450
5.850
5.400
5.850
407,846
+0.45(+8.33%)
Feb 20, 2018
5.650
5.800
5.300
5.400
168,184
-0.35(-6.09%)
Feb 16, 2018
5.750
5.750
5.750
0
+0.30(+5.50%)
Feb 15, 2018
5.650
5.850
5.350
5.450
266,769
-0.15(-2.68%)
Feb 14, 2018
5.650
5.000
5.600
363,949
+0.45(+8.74%)
Feb 13, 2018
5.100
5.300
4.850
5.150
271,096
+0.00(+0.00%)
Feb 12, 2018
4.950
5.200
4.800
5.150
303,699
+0.20(+4.04%)
Feb 09, 2018
5.100
5.200
4.700
4.950
405,243
-0.15(-2.94%)
Feb 08, 2018
5.550
5.600
5.000
5.100
380,192
-0.45(-8.11%)
Feb 07, 2018
5.350
5.500
5.350
5.550
307,817
+0.20(+3.74%)
Feb 06, 2018
5.500
5.750
5.300
5.350
374,144
-0.20(-3.60%)
Feb 05, 2018
5.700
5.900
5.500
5.550
306,841
-0.20(-3.48%)
Feb 02, 2018
5.750
5.850
5.600
5.750
376,274
-0.05(-0.86%)
Feb 01, 2018
6.000
6.049
5.750
5.800
453,213
-0.20(-3.33%)
Jan 31, 2018
6.150
6.350
6.000
6.000
387,003
-0.15(-2.44%)
Jan 30, 2018
6.150
6.250
6.150
6.150
114,034
-0.07(-1.20%)
Jan 29, 2018
6.400
6.600
6.200
6.225
345,210
-0.18(-2.73%)
Jan 26, 2018
6.150
6.500
6.050
6.400
530,732
+0.30(+4.92%)
Jan 25, 2018
6.050
6.300
6.000
6.100
354,275
+0.05(+0.83%)
Jan 24, 2018
6.350
6.375
5.950
6.050
757,317
-0.30(-4.72%)
Jan 23, 2018
6.400
6.500
6.301
6.350
553,406
-0.10(-1.55%)
Jan 22, 2018
6.700
6.900
6.400
6.450
535,775
-0.30(-4.44%)
Jan 19, 2018
6.750
6.950
6.700
6.750
462,132
-0.05(-0.74%)
Jan 18, 2018
6.900
6.950
6.750
6.800
233,765
-0.05(-0.73%)
Jan 17, 2018
6.850
6.950
6.700
6.850
387,127
+0.00(+0.00%)
Jan 16, 2018
7.250
7.300
6.600
6.850
974,754
-0.35(-4.86%)
Jan 12, 2018
7.200
7.200
7.200
0
-0.10(-1.37%)
Jan 11, 2018
7.050
7.650
7.050
7.300
445,546
+0.12(+1.74%)
Jan 10, 2018
7.350
7.550
7.050
7.175
489,477
-0.08(-1.03%)
Jan 09, 2018
7.800
7.950
7.171
7.250
677,531
-0.62(-7.94%)
Jan 08, 2018
7.850
8.250
7.850
7.875
845,769
+0.03(+0.32%)
Jan 05, 2018
7.250
7.950
7.200
7.850
1,735,033
+0.65(+9.03%)
Jan 04, 2018
6.950
7.450
6.850
7.200
557,884
+0.20(+2.86%)
Jan 03, 2018
7.150
7.200
6.950
7.000
149,619
-0.20(-2.78%)
Jan 02, 2018
6.800
7.200
6.800
7.200
209,168
+0.40(+5.88%)
Dec 29, 2017
6.800
6.800
6.800
0
-0.15(-2.16%)
Dec 28, 2017
7.000
7.179
6.900
6.950
252,973
+0.00(+0.00%)
Dec 27, 2017
7.050
7.200
6.850
6.950
328,607
-0.05(-0.71%)
Dec 26, 2017
7.200
7.349
6.700
7.000
506,730
-0.20(-2.78%)
Dec 22, 2017
7.350
7.600
7.100
7.200
392,761
-0.10(-1.37%)
Dec 21, 2017
7.200
7.650
7.200
7.300
502,580
+0.10(+1.39%)
Dec 20, 2017
6.900
7.380
6.801
7.200
623,711
+0.30(+4.35%)
Dec 19, 2017
6.950
6.950
6.800
6.900
224,058
+0.05(+0.73%)
Dec 18, 2017
6.950
7.100
6.850
6.850
230,757
-0.10(-1.44%)
Dec 15, 2017
7.000
7.100
6.800
6.950
333,930
+0.00(+0.00%)
Dec 14, 2017
7.050
7.200
6.950
6.950
148,441
-0.25(-3.47%)
Dec 13, 2017
7.000
7.300
7.000
7.200
234,472
+0.25(+3.60%)
Dec 12, 2017
7.100
7.150
6.950
6.950
284,858
-0.15(-2.11%)
Dec 11, 2017
7.350
7.350
7.050
7.100
166,095
-0.20(-2.74%)
Dec 08, 2017
7.250
7.450
7.150
7.300
183,056
+0.05(+0.69%)
Dec 07, 2017
6.950
7.400
6.932
7.250
209,555
+0.30(+4.32%)
Dec 06, 2017
7.100
7.050
6.900
6.950
317,149
-0.10(-1.42%)
Dec 05, 2017
7.150
7.186
7.000
7.050
134,486
-0.20(-2.76%)
Dec 04, 2017
7.450
7.500
7.100
7.250
258,974
-0.10(-1.36%)
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.