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
Accuray Inc
(NQ:
ARAY
)
1.780
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Dec 31, 2021
4.855
4.860
4.745
4.770
451,188
-0.07(-1.45%)
Dec 30, 2021
4.815
4.935
4.810
4.840
489,510
+0.03(+0.62%)
Dec 29, 2021
4.770
4.825
4.720
4.810
506,744
+0.02(+0.42%)
Dec 28, 2021
4.820
4.930
4.785
4.790
392,097
-0.04(-0.83%)
Dec 27, 2021
4.800
4.840
4.755
4.830
599,181
-0.06(-1.23%)
Dec 23, 2021
5.000
5.020
4.830
4.890
365,871
-0.09(-1.81%)
Dec 22, 2021
4.800
5.000
4.780
4.980
780,060
+0.20(+4.18%)
Dec 21, 2021
4.800
4.805
4.730
4.780
616,387
+0.06(+1.27%)
Dec 20, 2021
4.670
4.769
4.590
4.720
679,118
-0.11(-2.28%)
Dec 17, 2021
4.710
4.940
4.640
4.830
2,629,566
+0.07(+1.47%)
Dec 16, 2021
4.900
5.000
4.730
4.760
793,244
-0.11(-2.26%)
Dec 15, 2021
4.670
4.880
4.600
4.870
1,091,896
+0.20(+4.28%)
Dec 14, 2021
4.760
4.890
4.650
4.670
755,038
-0.15(-3.11%)
Dec 13, 2021
4.910
4.980
4.780
4.820
781,315
-0.11(-2.23%)
Dec 10, 2021
5.080
5.080
4.930
4.930
706,058
-0.12(-2.38%)
Dec 09, 2021
5.200
5.280
5.040
5.050
730,718
-0.27(-5.08%)
Dec 08, 2021
5.320
5.405
5.050
5.320
1,769,553
+0.27(+5.35%)
Dec 07, 2021
4.910
5.160
4.910
5.050
1,193,265
+0.18(+3.70%)
Dec 06, 2021
4.860
4.946
4.750
4.870
797,813
+0.01(+0.21%)
Dec 03, 2021
4.960
4.980
4.780
4.860
847,629
-0.12(-2.41%)
Dec 02, 2021
4.590
5.000
4.590
4.980
1,068,269
+0.17(+3.53%)
Dec 01, 2021
4.950
5.115
4.810
4.810
1,521,934
+0.00(+0.00%)
Nov 30, 2021
4.960
4.970
4.725
4.810
1,640,960
-0.22(-4.37%)
Nov 29, 2021
5.190
5.205
5.000
5.030
644,814
-0.09(-1.76%)
Nov 26, 2021
5.150
5.180
4.925
5.120
834,477
-0.17(-3.21%)
Nov 24, 2021
5.120
5.320
5.100
5.290
955,686
+0.12(+2.32%)
Nov 23, 2021
5.290
5.320
5.070
5.170
1,066,520
-0.15(-2.82%)
Nov 22, 2021
5.400
5.441
5.270
5.320
2,679,756
-0.11(-2.03%)
Nov 19, 2021
5.620
5.630
5.420
5.430
1,303,218
-0.19(-3.38%)
Nov 18, 2021
5.710
5.630
5.540
5.620
1,801,792
-0.06(-1.06%)
Nov 17, 2021
5.710
5.780
5.600
5.680
628,469
-0.06(-1.05%)
Nov 16, 2021
5.680
5.790
5.615
5.740
687,704
+0.05(+0.88%)
Nov 15, 2021
5.890
5.900
5.660
5.690
998,712
-0.16(-2.74%)
Nov 12, 2021
5.800
5.895
5.765
5.850
704,753
+0.10(+1.74%)
Nov 11, 2021
5.695
5.890
5.695
5.750
1,003,167
-0.08(-1.37%)
Nov 10, 2021
5.720
5.830
1,872,243
+0.09(+1.57%)
Nov 09, 2021
5.390
5.900
5.220
5.740
5,365,197
+0.28(+5.13%)
Nov 08, 2021
5.610
5.610
5.390
5.460
1,471,808
-0.15(-2.67%)
Nov 05, 2021
5.890
5.910
5.515
5.610
2,169,086
-0.27(-4.59%)
Nov 04, 2021
5.490
5.910
5.410
5.880
1,684,132
+0.36(+6.52%)
Nov 03, 2021
5.390
5.570
5.375
5.520
1,693,999
+0.16(+2.99%)
Nov 02, 2021
5.230
5.405
5.130
5.360
1,206,607
+0.02(+0.37%)
Nov 01, 2021
4.990
5.430
4.979
5.340
2,086,850
+0.35(+7.01%)
Oct 29, 2021
4.550
5.720
4.431
4.990
25,455,884
+0.47(+10.40%)
Oct 28, 2021
4.490
4.540
4.400
4.520
743,015
+0.09(+2.03%)
Oct 27, 2021
4.300
4.440
4.250
4.430
783,028
+0.13(+3.02%)
Oct 26, 2021
4.370
4.300
4.300
745,769
-0.09(-2.05%)
Oct 25, 2021
4.490
4.500
4.270
4.390
736,882
+0.02(+0.46%)
Oct 22, 2021
4.210
4.450
4.210
4.370
1,348,588
+0.31(+7.64%)
Oct 21, 2021
3.990
4.130
3.985
4.060
376,869
+0.08(+2.01%)
Oct 20, 2021
3.980
4.040
3.960
3.980
403,286
+0.01(+0.25%)
Oct 19, 2021
3.810
4.030
3.810
3.970
740,224
+0.17(+4.47%)
Oct 18, 2021
3.920
3.960
3.750
3.800
614,265
-0.13(-3.31%)
Oct 15, 2021
3.990
4.142
3.920
3.930
684,727
+0.01(+0.26%)
Oct 14, 2021
4.030
4.060
3.880
3.920
434,620
-0.01(-0.25%)
Oct 13, 2021
4.030
4.060
3.900
3.930
465,950
-0.10(-2.48%)
Oct 12, 2021
4.020
4.189
4.000
4.030
714,426
+0.03(+0.75%)
Oct 11, 2021
3.920
4.020
3.890
4.000
455,348
+0.09(+2.30%)
Oct 08, 2021
3.820
3.940
3.815
3.910
612,943
+0.09(+2.36%)
Oct 07, 2021
3.730
3.845
3.700
3.820
458,179
+0.10(+2.69%)
Oct 06, 2021
3.780
3.840
3.700
3.720
510,233
-0.14(-3.63%)
Oct 05, 2021
4.010
4.030
3.760
3.860
810,158
-0.17(-4.22%)
Oct 04, 2021
4.080
4.100
3.920
4.030
767,221
-0.03(-0.74%)
Oct 01, 2021
3.950
4.090
3.835
4.060
736,264
+0.10(+2.53%)
Sep 30, 2021
3.960
4.020
3.880
3.960
785,773
-0.01(-0.25%)
Sep 29, 2021
4.000
4.025
3.940
3.970
911,701
+0.01(+0.25%)
Sep 28, 2021
4.010
4.010
3.870
3.960
870,825
-0.04(-1.00%)
Sep 27, 2021
4.000
4.090
3.930
4.000
1,407,705
+0.11(+2.83%)
Sep 24, 2021
3.780
3.929
3.650
3.890
1,199,381
+0.09(+2.37%)
Sep 23, 2021
3.590
3.920
3.500
3.800
2,533,386
+0.23(+6.44%)
Sep 22, 2021
3.550
3.620
3.500
3.570
602,960
+0.07(+2.00%)
Sep 21, 2021
3.520
3.590
3.480
3.500
774,417
-0.01(-0.28%)
Sep 20, 2021
3.660
3.710
3.470
3.510
785,882
-0.22(-5.90%)
Sep 17, 2021
3.520
3.790
3.470
3.730
3,030,927
+0.23(+6.57%)
Sep 16, 2021
3.490
3.660
3.490
3.500
1,133,858
+0.00(+0.00%)
Sep 15, 2021
3.540
3.570
3.460
3.500
921,564
-0.04(-1.13%)
Sep 14, 2021
3.710
3.716
3.535
3.540
674,659
-0.13(-3.54%)
Sep 13, 2021
3.670
3.697
3.570
3.670
820,872
+0.01(+0.27%)
Sep 10, 2021
3.800
3.800
3.650
3.660
352,823
-0.09(-2.40%)
Sep 09, 2021
3.790
3.830
3.739
3.750
353,471
-0.03(-0.79%)
Sep 08, 2021
3.920
3.960
3.770
3.780
449,933
-0.16(-4.06%)
Sep 07, 2021
3.970
4.040
3.920
3.940
279,280
-0.01(-0.25%)
Sep 03, 2021
4.070
4.085
3.900
3.950
386,377
-0.11(-2.71%)
Sep 02, 2021
4.020
4.100
4.020
4.060
164,714
+0.02(+0.50%)
Sep 01, 2021
4.110
4.130
4.010
4.040
299,333
-0.03(-0.74%)
Aug 31, 2021
3.930
4.100
3.925
4.070
243,954
+0.10(+2.52%)
Aug 30, 2021
4.060
4.080
3.970
3.970
241,613
-0.10(-2.46%)
Aug 27, 2021
3.910
4.120
3.870
4.070
391,268
+0.16(+4.09%)
Aug 26, 2021
3.970
4.010
3.885
3.910
271,335
-0.06(-1.51%)
Aug 25, 2021
3.850
4.030
3.850
3.970
332,608
+0.09(+2.32%)
Aug 24, 2021
4.080
4.080
3.880
3.880
442,795
-0.19(-4.67%)
Aug 23, 2021
3.870
4.080
3.820
4.070
655,803
+0.21(+5.44%)
Aug 20, 2021
3.530
3.940
3.530
3.860
603,790
+0.31(+8.73%)
Aug 19, 2021
3.500
3.595
3.500
3.550
701,846
+0.02(+0.57%)
Aug 18, 2021
3.530
3.670
3.530
3.530
465,960
-0.02(-0.56%)
Aug 17, 2021
3.630
3.680
3.470
3.550
946,644
-0.05(-1.39%)
Aug 16, 2021
3.640
3.700
3.570
3.600
833,740
-0.05(-1.37%)
Aug 13, 2021
3.870
3.892
3.640
3.650
770,286
-0.23(-5.93%)
Aug 12, 2021
3.910
3.970
3.710
3.880
979,905
-0.09(-2.27%)
Aug 11, 2021
4.010
4.010
3.910
3.970
480,199
-0.06(-1.49%)
Aug 10, 2021
3.980
4.050
3.940
4.030
390,954
+0.05(+1.26%)
Aug 09, 2021
3.930
4.040
3.890
3.980
424,027
+0.01(+0.25%)
Aug 06, 2021
4.160
4.161
3.930
3.970
558,330
-0.20(-4.80%)
Aug 05, 2021
4.070
4.170
4.050
4.170
268,711
+0.08(+1.96%)
Aug 04, 2021
3.820
4.120
3.800
4.090
628,246
+0.22(+5.68%)
Aug 03, 2021
4.090
4.090
3.820
3.870
638,016
-0.19(-4.68%)
Aug 02, 2021
4.100
4.190
4.060
4.060
353,087
-0.04(-0.98%)
Jul 30, 2021
4.130
4.160
4.070
4.100
342,959
-0.04(-0.97%)
Jul 29, 2021
4.210
4.230
4.120
4.140
245,657
-0.01(-0.24%)
Jul 28, 2021
4.090
4.175
4.070
4.150
259,753
+0.10(+2.47%)
Jul 27, 2021
4.080
4.120
4.020
4.050
400,372
-0.07(-1.70%)
Jul 26, 2021
4.220
4.230
4.090
4.120
280,573
-0.07(-1.67%)
Jul 23, 2021
4.150
4.210
4.130
4.190
221,481
+0.03(+0.72%)
Jul 22, 2021
4.120
4.205
4.120
4.160
259,264
+0.02(+0.48%)
Jul 21, 2021
4.200
4.240
4.100
4.140
497,583
-0.04(-0.96%)
Jul 20, 2021
3.940
4.230
3.910
4.180
1,155,113
+0.27(+6.91%)
Jul 19, 2021
3.910
4.010
3.820
3.910
568,749
-0.12(-2.98%)
Jul 16, 2021
4.140
4.140
4.030
4.030
402,279
-0.06(-1.47%)
Jul 15, 2021
4.150
4.156
4.060
4.090
383,227
-0.09(-2.15%)
Jul 14, 2021
4.310
4.400
4.160
4.180
402,039
-0.09(-2.11%)
Jul 13, 2021
4.380
4.385
4.270
4.270
397,578
-0.10(-2.29%)
Jul 12, 2021
4.480
4.530
4.330
4.370
633,933
-0.15(-3.32%)
Jul 09, 2021
4.590
4.590
4.470
4.520
175,943
-0.04(-0.88%)
Jul 08, 2021
4.240
4.579
4.205
4.560
608,297
+0.05(+1.11%)
Jul 07, 2021
4.400
4.540
4.360
4.510
551,457
+0.11(+2.50%)
Jul 06, 2021
4.420
4.500
4.330
4.400
361,876
-0.01(-0.23%)
Jul 02, 2021
4.530
4.550
4.395
4.410
295,079
-0.14(-3.08%)
Jul 01, 2021
4.560
4.650
4.500
4.550
393,002
+0.03(+0.66%)
Jun 30, 2021
4.610
4.640
4.520
4.520
194,427
-0.10(-2.16%)
Jun 29, 2021
4.660
4.720
4.610
4.620
232,909
+0.01(+0.22%)
Jun 28, 2021
4.630
4.700
4.495
4.610
519,311
-0.02(-0.43%)
Jun 25, 2021
4.660
4.720
4.600
4.630
1,303,482
-0.05(-1.07%)
Jun 24, 2021
4.620
4.740
4.605
4.680
502,800
+0.15(+3.31%)
Jun 23, 2021
4.420
4.580
4.411
4.530
476,894
+0.11(+2.49%)
Jun 22, 2021
4.460
4.479
4.370
4.420
307,057
-0.02(-0.45%)
Jun 21, 2021
4.300
4.490
4.271
4.440
535,754
+0.15(+3.50%)
Jun 18, 2021
4.500
4.612
4.290
4.290
2,003,944
-0.29(-6.33%)
Jun 17, 2021
4.520
4.750
4.500
4.580
761,641
-0.15(-3.17%)
Jun 16, 2021
4.780
4.819
4.695
4.730
598,491
-0.07(-1.46%)
Jun 15, 2021
4.670
4.875
4.650
4.800
898,510
+0.15(+3.23%)
Jun 14, 2021
4.500
4.740
4.470
4.650
793,182
+0.19(+4.26%)
Jun 11, 2021
4.400
4.560
4.390
4.460
404,431
+0.06(+1.36%)
Jun 10, 2021
4.390
4.450
4.350
4.400
348,532
+0.04(+0.92%)
Jun 09, 2021
4.340
4.460
4.300
4.360
372,207
+0.03(+0.69%)
Jun 08, 2021
4.390
4.400
4.250
4.330
821,655
-0.02(-0.46%)
Jun 07, 2021
4.390
4.480
4.331
4.350
577,484
+0.01(+0.23%)
Jun 04, 2021
4.350
4.350
4.300
4.340
505,278
-0.01(-0.23%)
Jun 03, 2021
4.250
4.450
4.200
4.350
661,375
+0.06(+1.40%)
Jun 02, 2021
4.240
4.295
4.235
4.290
1,977,756
+0.04(+0.94%)
Jun 01, 2021
4.260
4.290
4.230
4.250
447,617
-0.01(-0.23%)
May 28, 2021
4.250
4.310
4.230
4.260
887,399
+0.02(+0.47%)
May 27, 2021
4.270
4.320
4.230
4.240
802,584
-0.02(-0.47%)
May 26, 2021
4.350
4.360
4.260
4.260
478,433
-0.08(-1.84%)
May 25, 2021
4.470
4.500
4.340
4.340
376,954
-0.14(-3.13%)
May 24, 2021
4.590
4.630
4.450
4.480
362,664
-0.10(-2.18%)
May 21, 2021
4.510
4.670
4.460
4.580
254,246
+0.11(+2.46%)
May 20, 2021
4.440
4.480
4.360
4.470
503,690
+0.04(+0.90%)
May 19, 2021
4.340
4.445
4.290
4.430
776,422
+0.02(+0.45%)
May 18, 2021
4.400
4.550
4.395
4.410
489,015
+0.03(+0.68%)
May 17, 2021
4.330
4.460
4.270
4.380
276,520
+0.02(+0.46%)
May 14, 2021
4.190
4.390
4.140
4.360
1,377,927
-0.01(-0.23%)
May 13, 2021
4.600
4.640
4.270
4.370
754,880
-0.17(-3.74%)
May 12, 2021
4.420
4.580
4.360
4.540
700,466
+0.11(+2.48%)
May 11, 2021
4.350
4.500
4.320
4.430
1,211,049
+0.11(+2.55%)
May 10, 2021
4.820
4.840
4.320
4.320
640,621
-0.52(-10.74%)
May 07, 2021
4.690
4.870
4.640
4.840
5,665,905
+0.33(+7.32%)
May 06, 2021
4.450
4.530
4.350
4.510
1,126,913
+0.04(+0.89%)
May 05, 2021
4.550
4.570
4.420
4.470
373,386
-0.06(-1.32%)
May 04, 2021
4.620
4.620
4.480
4.530
629,459
-0.13(-2.79%)
May 03, 2021
4.740
4.750
4.620
4.660
541,098
-0.04(-0.85%)
Apr 30, 2021
4.680
4.755
4.630
4.700
764,900
-0.01(-0.21%)
Apr 29, 2021
4.920
4.950
4.630
4.710
1,032,735
-0.19(-3.88%)
Apr 28, 2021
5.150
5.230
4.800
4.900
1,799,804
-0.42(-7.89%)
Apr 27, 2021
5.570
5.630
5.290
5.320
707,891
-0.19(-3.45%)
Apr 26, 2021
5.360
5.550
5.340
5.510
803,689
+0.18(+3.38%)
Apr 23, 2021
5.260
5.390
5.260
5.330
660,000
+0.07(+1.33%)
Apr 22, 2021
5.160
5.410
5.160
5.260
658,159
+0.15(+2.94%)
Apr 21, 2021
4.950
5.130
4.930
5.110
508,136
+0.18(+3.65%)
Apr 20, 2021
5.110
5.130
4.910
4.930
657,401
-0.23(-4.46%)
Apr 19, 2021
5.150
5.210
5.060
5.160
486,584
-0.05(-0.96%)
Apr 16, 2021
5.340
5.340
5.170
5.210
380,500
-0.09(-1.70%)
Apr 15, 2021
5.260
5.380
5.210
5.300
546,840
+0.04(+0.76%)
Apr 14, 2021
5.220
5.305
5.220
5.260
298,677
+0.04(+0.77%)
Apr 13, 2021
5.160
5.250
5.110
5.220
408,079
+0.04(+0.77%)
Apr 12, 2021
5.210
5.235
5.100
5.180
369,216
-0.03(-0.58%)
Apr 09, 2021
5.150
5.340
5.121
5.210
583,000
+0.03(+0.58%)
Apr 08, 2021
5.000
5.180
4.950
5.180
1,043,241
+0.23(+4.65%)
Apr 07, 2021
5.090
5.090
4.910
4.950
788,670
-0.13(-2.56%)
Apr 06, 2021
4.980
5.130
4.980
5.080
517,695
+0.10(+2.01%)
Apr 05, 2021
4.970
5.060
4.960
4.980
556,701
+0.01(+0.20%)
Apr 01, 2021
4.960
5.060
4.940
4.970
490,200
+0.02(+0.40%)
Mar 31, 2021
4.840
5.170
4.800
4.950
885,680
+0.16(+3.34%)
Mar 30, 2021
4.610
4.830
4.550
4.790
508,910
+0.16(+3.46%)
Mar 29, 2021
4.850
4.860
4.630
4.630
709,817
-0.23(-4.73%)
Mar 26, 2021
4.900
4.930
4.720
4.860
548,900
+0.01(+0.21%)
Mar 25, 2021
4.640
4.960
4.610
4.850
754,008
+0.11(+2.32%)
Mar 24, 2021
5.080
5.125
4.740
4.740
999,855
-0.22(-4.44%)
Mar 23, 2021
5.130
5.140
4.860
4.960
595,881
-0.22(-4.25%)
Mar 22, 2021
5.170
5.310
5.100
5.180
575,281
-0.01(-0.19%)
Mar 19, 2021
5.130
5.250
5.020
5.190
1,418,200
+0.06(+1.17%)
Mar 18, 2021
5.240
5.370
5.085
5.130
496,354
-0.16(-3.02%)
Mar 17, 2021
5.230
5.290
5.140
5.290
444,593
+0.03(+0.57%)
Mar 16, 2021
5.400
5.400
5.130
5.260
510,096
-0.16(-2.95%)
Mar 15, 2021
5.530
5.540
5.370
5.420
416,322
-0.02(-0.37%)
Mar 12, 2021
5.380
5.520
5.320
5.440
499,300
+0.07(+1.30%)
Mar 11, 2021
5.330
5.410
5.260
5.370
499,414
+0.12(+2.29%)
Mar 10, 2021
5.210
5.320
5.170
5.250
414,748
+0.08(+1.55%)
Mar 09, 2021
5.000
5.240
5.000
5.170
478,648
+0.21(+4.23%)
Mar 08, 2021
5.060
5.148
4.930
4.960
817,662
-0.12(-2.36%)
Mar 05, 2021
4.930
5.085
4.690
5.080
868,600
+0.14(+2.83%)
Mar 04, 2021
5.200
5.270
4.770
4.940
1,200,331
-0.37(-6.97%)
Mar 03, 2021
5.650
5.660
5.310
5.310
795,438
-0.30(-5.35%)
Mar 02, 2021
5.520
5.635
5.372
5.610
1,117,505
+0.15(+2.75%)
Mar 01, 2021
5.100
5.490
5.100
5.460
729,095
+0.48(+9.64%)
Feb 26, 2021
5.160
5.160
4.960
4.980
912,000
-0.18(-3.58%)
Feb 25, 2021
5.290
5.380
5.060
5.165
934,246
-0.12(-2.18%)
Feb 24, 2021
5.190
5.450
5.130
5.280
1,053,181
+0.01(+0.19%)
Feb 23, 2021
5.230
5.320
5.060
5.270
1,117,136
-0.23(-4.18%)
Feb 22, 2021
5.650
5.660
5.430
5.500
933,616
-0.11(-1.96%)
Feb 19, 2021
5.700
5.730
5.575
5.610
923,300
+0.02(+0.36%)
Feb 18, 2021
5.710
5.748
5.570
5.590
791,480
-0.16(-2.78%)
Feb 17, 2021
5.870
5.900
5.620
5.750
914,052
+0.01(+0.17%)
Feb 16, 2021
5.580
5.790
5.570
5.740
1,189,998
+0.22(+3.99%)
Feb 12, 2021
5.570
5.620
5.480
5.520
442,200
-0.04(-0.72%)
Feb 11, 2021
5.690
5.690
5.388
5.560
715,098
-0.05(-0.89%)
Feb 10, 2021
5.980
6.010
5.590
5.610
885,796
-0.28(-4.75%)
Feb 09, 2021
5.800
6.010
5.690
5.890
1,819,027
+0.15(+2.61%)
Feb 08, 2021
5.440
5.750
5.440
5.740
2,228,802
+0.32(+5.81%)
Feb 05, 2021
5.300
5.495
5.160
5.425
1,368,800
+0.17(+3.14%)
Feb 04, 2021
5.340
5.400
5.230
5.260
590,096
-0.04(-0.75%)
Feb 03, 2021
5.250
5.410
5.180
5.300
1,406,532
+0.34(+6.85%)
Feb 02, 2021
4.950
5.000
4.790
4.960
865,368
+0.03(+0.61%)
Feb 01, 2021
5.020
5.050
4.860
4.930
932,985
-0.01(-0.20%)
Jan 29, 2021
5.300
5.360
4.820
4.940
1,437,600
-0.42(-7.84%)
Jan 28, 2021
5.367
5.700
5.240
5.360
1,547,700
+0.17(+3.28%)
Jan 27, 2021
5.060
5.420
4.950
5.190
1,798,133
+0.04(+0.78%)
Jan 26, 2021
5.100
5.250
5.000
5.150
732,932
+0.07(+1.38%)
Jan 25, 2021
5.100
5.200
4.950
5.080
1,063,256
-0.03(-0.59%)
Jan 22, 2021
5.080
5.165
4.960
5.110
732,300
+0.03(+0.59%)
Jan 21, 2021
5.360
5.380
5.060
5.080
1,029,377
-0.30(-5.58%)
Jan 20, 2021
4.770
5.400
4.770
5.380
2,795,300
+0.62(+13.03%)
Jan 19, 2021
4.960
4.970
4.670
4.760
988,236
+0.01(+0.21%)
Jan 15, 2021
4.950
4.965
4.630
4.750
677,800
-0.22(-4.43%)
Jan 14, 2021
4.880
5.030
4.770
4.970
664,721
+0.10(+2.05%)
Jan 13, 2021
4.900
4.935
4.730
4.870
631,207
-0.13(-2.60%)
Jan 12, 2021
4.810
5.010
4.760
5.000
516,471
+0.20(+4.17%)
Jan 11, 2021
4.690
4.883
4.660
4.800
397,370
+0.06(+1.27%)
Jan 08, 2021
5.000
5.030
4.600
4.740
719,700
-0.21(-4.15%)
Jan 07, 2021
5.000
5.100
4.845
4.945
1,153,952
+0.07(+1.33%)
Jan 06, 2021
4.670
5.020
4.600
4.880
1,748,775
+0.40(+8.93%)
Jan 05, 2021
4.470
4.590
4.310
4.480
910,089
+0.23(+5.41%)
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.