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
Casa Systems Inc
(NQ:
CASA
)
0.0350
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Apr 4, 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, 2019
4.000
4.160
4.000
4.090
414,700
+0.04(+0.99%)
Dec 30, 2019
4.090
4.165
4.030
4.050
323,024
-0.01(-0.25%)
Dec 27, 2019
3.970
4.120
3.970
4.060
359,700
+0.10(+2.53%)
Dec 26, 2019
4.170
4.180
3.940
3.960
589,184
-0.20(-4.81%)
Dec 24, 2019
4.030
4.160
4.000
4.160
184,000
+0.15(+3.74%)
Dec 23, 2019
4.040
4.090
3.960
4.010
303,405
-0.01(-0.25%)
Dec 20, 2019
3.970
4.060
3.930
4.020
854,500
+0.03(+0.75%)
Dec 19, 2019
4.100
4.130
3.970
3.990
880,750
-0.09(-2.21%)
Dec 18, 2019
4.190
4.270
4.055
4.080
1,602,532
-0.09(-2.16%)
Dec 17, 2019
4.010
4.260
3.870
4.170
1,147,898
+0.16(+3.86%)
Dec 16, 2019
3.860
4.190
3.860
4.015
1,091,114
+0.16(+4.29%)
Dec 13, 2019
3.880
3.930
3.790
3.850
397,600
-0.03(-0.77%)
Dec 12, 2019
3.710
3.930
3.710
3.880
469,251
+0.17(+4.58%)
Dec 11, 2019
3.710
3.760
3.660
3.710
253,652
+0.02(+0.54%)
Dec 10, 2019
3.560
3.700
3.520
3.690
518,946
+0.10(+2.79%)
Dec 09, 2019
3.720
3.850
3.570
3.590
460,459
-0.11(-2.97%)
Dec 06, 2019
3.650
3.780
3.650
3.700
305,500
+0.05(+1.37%)
Dec 05, 2019
3.680
3.700
3.590
3.650
430,361
-0.03(-0.82%)
Dec 04, 2019
3.620
3.750
3.590
3.680
522,142
+0.05(+1.38%)
Dec 03, 2019
3.450
3.630
3.400
3.630
403,364
+0.13(+3.71%)
Dec 02, 2019
3.720
3.720
3.480
3.500
736,701
-0.18(-4.89%)
Nov 29, 2019
3.660
3.750
3.640
3.680
238,700
+0.02(+0.55%)
Nov 27, 2019
3.510
3.710
3.460
3.660
595,800
+0.15(+4.27%)
Nov 26, 2019
3.510
3.610
3.450
3.510
486,503
-0.01(-0.28%)
Nov 25, 2019
3.340
3.580
3.309
3.520
412,950
+0.21(+6.34%)
Nov 22, 2019
3.140
3.350
3.120
3.310
502,200
+0.18(+5.75%)
Nov 21, 2019
3.210
3.220
3.120
3.130
397,715
-0.06(-1.88%)
Nov 20, 2019
3.310
3.320
3.180
3.190
526,735
-0.10(-3.04%)
Nov 19, 2019
3.310
3.440
3.270
3.290
527,981
-0.06(-1.79%)
Nov 18, 2019
3.400
3.460
3.250
3.350
921,878
-0.05(-1.47%)
Nov 15, 2019
3.330
3.460
3.300
3.400
726,300
+0.08(+2.41%)
Nov 14, 2019
3.370
3.530
3.240
3.320
1,381,611
-0.01(-0.15%)
Nov 13, 2019
3.410
3.440
3.090
3.325
1,326,765
-0.09(-2.78%)
Nov 12, 2019
3.570
3.600
3.280
3.420
1,837,692
-0.10(-2.84%)
Nov 11, 2019
3.560
3.600
3.390
3.520
1,916,254
-0.01(-0.28%)
Nov 08, 2019
3.680
3.730
3.530
3.530
352,100
-0.12(-3.29%)
Nov 07, 2019
3.780
3.780
3.470
3.650
852,840
-0.07(-1.88%)
Nov 06, 2019
3.940
3.940
3.640
3.720
1,001,859
-0.21(-5.34%)
Nov 05, 2019
3.910
4.010
3.850
3.930
1,640,723
-0.04(-1.01%)
Nov 04, 2019
4.360
4.360
3.850
3.970
1,794,224
-0.33(-7.67%)
Nov 01, 2019
4.860
5.120
4.200
4.300
3,033,600
-2.42(-36.01%)
Oct 31, 2019
6.560
6.750
6.470
6.720
305,410
+0.12(+1.82%)
Oct 30, 2019
6.660
6.690
6.500
6.600
151,163
-0.08(-1.20%)
Oct 29, 2019
6.790
6.790
6.650
6.680
161,934
-0.17(-2.48%)
Oct 28, 2019
6.470
6.930
6.454
6.850
256,532
+0.36(+5.55%)
Oct 25, 2019
6.480
6.610
6.400
6.490
155,300
-0.02(-0.31%)
Oct 24, 2019
6.840
7.030
6.350
6.510
312,192
-0.58(-8.18%)
Oct 23, 2019
7.340
7.340
7.030
7.090
298,179
-0.24(-3.27%)
Oct 22, 2019
7.080
7.420
7.075
7.330
125,584
+0.21(+2.95%)
Oct 21, 2019
6.890
7.135
6.850
7.120
135,360
+0.25(+3.64%)
Oct 18, 2019
7.000
7.080
6.840
6.870
130,800
-0.19(-2.69%)
Oct 17, 2019
6.820
7.090
6.820
7.060
189,523
+0.27(+3.98%)
Oct 16, 2019
6.660
6.940
6.590
6.790
138,011
+0.12(+1.80%)
Oct 15, 2019
6.500
6.770
6.490
6.670
125,757
+0.17(+2.62%)
Oct 14, 2019
6.540
6.570
6.425
6.500
121,793
-0.05(-0.76%)
Oct 11, 2019
6.560
6.775
6.445
6.550
130,000
+0.08(+1.16%)
Oct 10, 2019
6.290
6.520
6.240
6.475
150,894
+0.20(+3.19%)
Oct 09, 2019
6.320
6.380
6.180
6.275
121,593
+0.02(+0.32%)
Oct 08, 2019
6.320
6.370
6.160
6.255
153,643
-0.11(-1.65%)
Oct 07, 2019
6.210
6.470
6.210
6.360
145,317
+0.15(+2.33%)
Oct 04, 2019
6.300
6.330
6.040
6.215
178,300
-0.05(-0.88%)
Oct 03, 2019
6.580
6.730
6.250
6.270
238,476
-0.32(-4.86%)
Oct 02, 2019
7.060
7.060
6.470
6.590
248,574
-0.53(-7.44%)
Oct 01, 2019
7.870
8.030
7.060
7.120
265,913
-0.74(-9.36%)
Sep 30, 2019
7.830
7.970
7.690
7.855
398,768
+0.04(+0.51%)
Sep 27, 2019
7.570
7.900
7.570
7.815
330,100
+0.26(+3.44%)
Sep 26, 2019
7.460
7.678
7.260
7.555
285,413
+0.08(+1.14%)
Sep 25, 2019
7.270
7.510
7.170
7.470
235,189
+0.19(+2.61%)
Sep 24, 2019
7.500
7.510
7.220
7.280
202,940
-0.22(-2.93%)
Sep 23, 2019
7.400
7.520
7.360
7.500
266,684
+0.01(+0.13%)
Sep 20, 2019
7.200
7.550
7.200
7.490
447,700
+0.30(+4.17%)
Sep 19, 2019
7.330
7.430
7.125
7.190
201,439
-0.07(-0.96%)
Sep 18, 2019
7.220
7.300
7.090
7.260
154,410
+0.02(+0.28%)
Sep 17, 2019
7.440
7.440
7.140
7.240
160,405
-0.25(-3.34%)
Sep 16, 2019
7.360
7.620
7.230
7.490
153,749
+0.10(+1.35%)
Sep 13, 2019
7.130
7.410
7.130
7.390
160,400
+0.19(+2.64%)
Sep 12, 2019
7.270
7.290
6.900
7.200
368,799
-0.08(-1.10%)
Sep 11, 2019
7.040
7.370
6.890
7.280
431,547
+0.29(+4.15%)
Sep 10, 2019
6.720
7.100
6.670
6.990
413,976
+0.24(+3.56%)
Sep 09, 2019
6.450
6.750
6.410
6.750
240,463
+0.31(+4.81%)
Sep 06, 2019
6.250
6.450
6.250
6.440
99,200
+0.19(+3.04%)
Sep 05, 2019
5.940
6.300
5.930
6.250
292,560
+0.37(+6.29%)
Sep 04, 2019
5.810
5.930
5.640
5.880
183,979
+0.14(+2.44%)
Sep 03, 2019
5.680
5.840
5.620
5.740
199,664
-0.02(-0.35%)
Aug 30, 2019
5.700
5.840
5.650
5.760
120,400
+0.10(+1.77%)
Aug 29, 2019
5.640
5.790
5.520
5.660
265,723
+0.06(+1.07%)
Aug 28, 2019
5.430
5.690
5.350
5.600
348,515
+0.17(+3.13%)
Aug 27, 2019
5.760
5.790
5.380
5.430
339,757
-0.32(-5.57%)
Aug 26, 2019
6.170
6.188
5.710
5.750
220,670
-0.36(-5.89%)
Aug 23, 2019
6.510
6.510
6.050
6.110
389,400
-0.43(-6.57%)
Aug 22, 2019
6.510
6.670
6.420
6.540
107,284
+0.03(+0.46%)
Aug 21, 2019
6.390
6.600
6.350
6.510
207,450
+0.14(+2.20%)
Aug 20, 2019
6.390
6.560
6.260
6.370
171,602
-0.02(-0.31%)
Aug 19, 2019
6.470
6.570
6.360
6.390
209,678
+0.02(+0.31%)
Aug 16, 2019
6.300
6.600
6.220
6.370
296,400
+0.14(+2.25%)
Aug 15, 2019
6.420
6.440
6.105
6.230
214,712
-0.19(-2.96%)
Aug 14, 2019
6.750
6.750
6.360
6.420
390,525
-0.40(-5.87%)
Aug 13, 2019
6.910
7.020
6.594
6.820
289,965
-0.13(-1.87%)
Aug 12, 2019
7.000
7.070
6.910
6.950
194,648
-0.06(-0.86%)
Aug 09, 2019
7.190
7.220
6.920
7.010
287,500
-0.23(-3.18%)
Aug 08, 2019
7.270
7.405
7.190
7.240
240,080
-0.02(-0.28%)
Aug 07, 2019
7.440
7.570
7.250
7.260
543,091
-0.19(-2.55%)
Aug 06, 2019
7.320
7.640
7.220
7.450
1,214,302
+0.20(+2.76%)
Aug 05, 2019
7.120
7.320
7.040
7.250
265,748
-0.02(-0.28%)
Aug 02, 2019
7.570
7.570
7.080
7.270
445,000
-0.34(-4.47%)
Aug 01, 2019
6.690
7.890
6.680
7.610
1,526,284
+1.02(+15.48%)
Jul 31, 2019
6.380
6.650
6.320
6.590
397,343
+0.25(+3.94%)
Jul 30, 2019
6.240
6.590
5.770
6.340
839,628
-0.49(-7.17%)
Jul 29, 2019
6.800
6.910
6.680
6.830
210,316
+0.06(+0.89%)
Jul 26, 2019
6.690
6.820
6.600
6.770
379,700
+0.11(+1.65%)
Jul 25, 2019
6.850
6.850
6.600
6.660
141,847
-0.17(-2.49%)
Jul 24, 2019
6.630
6.840
6.580
6.830
169,462
+0.18(+2.71%)
Jul 23, 2019
6.630
6.740
6.560
6.650
203,078
+0.04(+0.61%)
Jul 22, 2019
6.640
6.750
6.550
6.610
190,024
-0.03(-0.45%)
Jul 19, 2019
6.600
6.710
6.570
6.640
137,000
+0.01(+0.15%)
Jul 18, 2019
6.570
6.800
6.550
6.630
188,063
+0.06(+0.91%)
Jul 17, 2019
6.500
6.620
6.390
6.570
167,034
+0.07(+1.08%)
Jul 16, 2019
6.790
6.811
6.460
6.500
292,043
-0.28(-4.13%)
Jul 15, 2019
6.610
6.800
6.480
6.780
688,127
+0.18(+2.73%)
Jul 12, 2019
6.420
6.650
6.410
6.600
213,600
+0.22(+3.45%)
Jul 11, 2019
6.380
6.430
6.220
6.380
138,550
-0.02(-0.31%)
Jul 10, 2019
6.220
6.530
6.180
6.400
222,395
+0.23(+3.73%)
Jul 09, 2019
6.110
6.210
6.050
6.170
125,214
+0.02(+0.33%)
Jul 08, 2019
6.330
6.340
6.110
6.150
114,646
-0.21(-3.30%)
Jul 05, 2019
6.330
6.370
6.260
6.360
109,700
+0.00(+0.00%)
Jul 03, 2019
6.400
6.400
6.310
6.360
53,200
-0.01(-0.16%)
Jul 02, 2019
6.420
6.570
6.340
6.370
158,155
-0.01(-0.16%)
Jul 01, 2019
6.550
6.730
6.300
6.380
298,713
-0.05(-0.78%)
Jun 28, 2019
6.520
6.690
6.400
6.430
888,400
-0.05(-0.77%)
Jun 27, 2019
6.430
6.560
6.420
6.480
163,902
+0.07(+1.09%)
Jun 26, 2019
6.200
6.460
6.195
6.410
198,787
+0.27(+4.40%)
Jun 25, 2019
6.270
6.380
6.140
6.140
244,591
-0.13(-2.07%)
Jun 24, 2019
6.480
6.480
6.200
6.270
249,380
-0.20(-3.09%)
Jun 21, 2019
6.300
6.480
6.205
6.470
411,100
+0.16(+2.54%)
Jun 20, 2019
6.330
6.480
6.240
6.310
165,783
+0.06(+0.96%)
Jun 19, 2019
6.220
6.300
6.080
6.250
153,944
+0.09(+1.46%)
Jun 18, 2019
6.190
6.330
6.120
6.160
165,518
+0.05(+0.82%)
Jun 17, 2019
6.090
6.180
5.910
6.110
524,336
-0.01(-0.16%)
Jun 14, 2019
6.130
6.270
5.970
6.120
470,700
-0.03(-0.49%)
Jun 13, 2019
5.690
6.180
5.690
6.150
411,818
+0.47(+8.27%)
Jun 12, 2019
5.690
5.790
5.610
5.680
154,782
-0.03(-0.53%)
Jun 11, 2019
5.780
5.920
5.700
5.710
179,577
-0.03(-0.52%)
Jun 10, 2019
5.700
5.820
5.660
5.740
179,832
+0.10(+1.77%)
Jun 07, 2019
5.670
5.675
5.460
5.640
235,200
-0.01(-0.18%)
Jun 06, 2019
5.750
5.780
5.550
5.650
221,388
-0.10(-1.74%)
Jun 05, 2019
5.790
5.936
5.570
5.750
212,699
+0.01(+0.17%)
Jun 04, 2019
5.770
5.940
5.740
5.740
202,477
+0.02(+0.35%)
Jun 03, 2019
5.610
5.830
5.610
5.720
307,445
+0.10(+1.78%)
May 31, 2019
5.680
5.720
5.534
5.620
218,700
-0.12(-2.09%)
May 30, 2019
5.840
5.920
5.660
5.740
195,590
-0.10(-1.71%)
May 29, 2019
5.900
5.960
5.790
5.840
120,315
-0.10(-1.68%)
May 28, 2019
6.070
6.160
5.860
5.940
169,170
-0.12(-1.98%)
May 24, 2019
6.000
6.090
5.980
6.060
175,300
+0.10(+1.68%)
May 23, 2019
5.870
6.000
5.780
5.960
336,775
-0.05(-0.83%)
May 22, 2019
6.220
6.270
6.000
6.010
317,818
-0.24(-3.84%)
May 21, 2019
6.190
6.320
6.140
6.250
313,107
+0.11(+1.79%)
May 20, 2019
6.310
6.390
6.130
6.140
245,664
-0.22(-3.46%)
May 17, 2019
6.500
6.580
6.330
6.360
236,400
-0.21(-3.20%)
May 16, 2019
6.730
6.910
6.560
6.570
333,732
-0.16(-2.38%)
May 15, 2019
6.460
6.760
6.441
6.730
362,795
+0.23(+3.54%)
May 14, 2019
6.510
6.700
6.320
6.500
374,951
-0.03(-0.46%)
May 13, 2019
6.590
6.730
6.425
6.530
277,645
-0.25(-3.69%)
May 10, 2019
6.820
6.840
6.560
6.780
360,200
-0.08(-1.17%)
May 09, 2019
6.920
7.000
6.715
6.860
357,581
-0.14(-2.00%)
May 08, 2019
7.070
7.190
6.820
7.000
504,490
-0.16(-2.23%)
May 07, 2019
7.160
7.230
6.810
7.160
537,455
-0.01(-0.14%)
May 06, 2019
7.350
7.390
7.080
7.170
449,717
-0.23(-3.11%)
May 03, 2019
7.690
7.800
7.115
7.400
1,095,500
-0.28(-3.65%)
May 02, 2019
7.820
8.370
7.550
7.680
1,790,584
-1.87(-19.58%)
May 01, 2019
9.610
9.940
9.440
9.550
453,717
-0.04(-0.42%)
Apr 30, 2019
9.870
9.870
9.500
9.590
266,017
-0.29(-2.94%)
Apr 29, 2019
9.810
10.05
9.770
9.880
264,245
+0.08(+0.82%)
Apr 26, 2019
9.810
9.910
9.750
9.800
182,100
+0.00(+0.00%)
Apr 25, 2019
9.760
9.940
9.610
9.800
329,246
-0.10(-1.01%)
Apr 24, 2019
9.880
10.10
9.760
9.900
268,617
+0.01(+0.10%)
Apr 23, 2019
9.780
9.960
9.580
9.890
346,351
+0.10(+1.02%)
Apr 22, 2019
9.540
10.10
9.540
9.790
402,976
+0.27(+2.84%)
Apr 18, 2019
9.480
9.730
9.310
9.520
1,188,500
+0.01(+0.11%)
Apr 17, 2019
9.260
9.590
9.220
9.510
573,621
+0.29(+3.15%)
Apr 16, 2019
9.160
9.345
9.041
9.220
318,060
+0.39(+4.42%)
Apr 15, 2019
8.850
8.900
8.643
8.830
150,795
-0.02(-0.23%)
Apr 12, 2019
8.950
9.060
8.820
8.850
160,800
-0.04(-0.45%)
Apr 11, 2019
8.900
8.975
8.767
8.890
233,860
-0.01(-0.11%)
Apr 10, 2019
8.920
9.150
8.870
8.900
232,962
-0.02(-0.22%)
Apr 09, 2019
9.000
9.255
8.870
8.920
346,714
-0.11(-1.22%)
Apr 08, 2019
8.770
9.044
8.740
9.030
201,540
+0.19(+2.15%)
Apr 05, 2019
8.780
8.870
8.690
8.840
296,700
+0.10(+1.14%)
Apr 04, 2019
8.690
8.820
8.640
8.740
159,639
+0.10(+1.16%)
Apr 03, 2019
8.710
8.833
8.620
8.640
304,661
+0.02(+0.23%)
Apr 02, 2019
8.490
8.640
8.430
8.620
241,733
+0.13(+1.53%)
Apr 01, 2019
8.360
8.660
8.360
8.490
227,630
+0.19(+2.29%)
Mar 29, 2019
8.340
8.520
8.180
8.300
334,800
+0.03(+0.36%)
Mar 28, 2019
8.340
8.540
8.110
8.270
627,534
-0.09(-1.08%)
Mar 27, 2019
8.550
8.780
8.150
8.360
559,922
-0.18(-2.11%)
Mar 26, 2019
8.650
8.750
8.410
8.540
279,750
-0.09(-1.04%)
Mar 25, 2019
8.760
8.820
8.540
8.630
250,882
-0.15(-1.71%)
Mar 22, 2019
9.080
9.260
8.780
8.780
259,700
-0.36(-3.94%)
Mar 21, 2019
8.950
9.340
8.950
9.140
313,892
+0.13(+1.44%)
Mar 20, 2019
9.120
9.220
8.900
9.010
421,050
-0.09(-0.99%)
Mar 19, 2019
9.100
9.360
8.940
9.100
668,826
+0.20(+2.25%)
Mar 18, 2019
8.970
9.150
8.850
8.900
298,440
-0.05(-0.56%)
Mar 15, 2019
9.000
9.280
8.910
8.950
1,486,900
-0.05(-0.56%)
Mar 14, 2019
9.300
9.330
8.980
9.000
510,333
-0.32(-3.43%)
Mar 13, 2019
9.440
9.480
9.310
9.320
290,295
-0.10(-1.06%)
Mar 12, 2019
9.610
9.830
9.420
9.420
245,016
-0.08(-0.84%)
Mar 11, 2019
9.470
9.610
9.410
9.500
306,129
+0.06(+0.64%)
Mar 08, 2019
9.380
9.500
9.320
9.440
258,700
+0.02(+0.21%)
Mar 07, 2019
9.650
9.760
9.360
9.420
303,583
-0.23(-2.38%)
Mar 06, 2019
9.910
9.910
9.590
9.650
380,710
-0.22(-2.23%)
Mar 05, 2019
10.05
10.17
9.860
9.870
301,742
-0.17(-1.69%)
Mar 04, 2019
10.35
10.50
10.01
10.04
693,335
-0.28(-2.71%)
Mar 01, 2019
10.27
10.45
10.22
10.32
395,500
+0.13(+1.28%)
Feb 28, 2019
10.58
10.65
10.15
10.19
235,271
-0.36(-3.41%)
Feb 27, 2019
10.40
10.69
10.28
10.55
388,893
+0.15(+1.44%)
Feb 26, 2019
10.30
10.61
10.30
10.40
480,926
+0.13(+1.27%)
Feb 25, 2019
10.39
10.82
10.25
10.27
724,780
-0.08(-0.77%)
Feb 22, 2019
10.00
10.50
9.060
10.35
5,080,100
-1.61(-13.46%)
Feb 21, 2019
12.09
12.46
11.79
11.96
542,278
-0.02(-0.17%)
Feb 20, 2019
11.83
12.09
11.67
11.98
411,082
+0.20(+1.70%)
Feb 19, 2019
11.83
12.05
11.68
11.78
451,144
-0.08(-0.67%)
Feb 15, 2019
12.08
12.16
11.79
11.86
243,300
-0.21(-1.74%)
Feb 14, 2019
11.55
12.22
11.55
12.07
267,812
+0.04(+0.33%)
Feb 13, 2019
11.80
12.10
11.80
12.03
531,863
+0.26(+2.21%)
Feb 12, 2019
11.83
12.11
11.70
11.77
279,612
+0.00(+0.00%)
Feb 11, 2019
11.41
11.90
11.32
11.77
340,772
+0.44(+3.88%)
Feb 08, 2019
11.36
11.48
11.25
11.33
210,400
-0.02(-0.18%)
Feb 07, 2019
11.53
11.62
11.23
11.35
257,835
-0.25(-2.16%)
Feb 06, 2019
11.72
11.94
11.60
11.60
249,566
-0.19(-1.61%)
Feb 05, 2019
11.82
12.04
11.78
11.79
235,421
+0.00(+0.00%)
Feb 04, 2019
11.73
11.87
11.61
11.79
217,458
+0.01(+0.08%)
Feb 01, 2019
11.66
11.95
11.52
11.78
251,400
+0.14(+1.20%)
Jan 31, 2019
11.75
11.99
11.63
11.64
211,347
-0.05(-0.43%)
Jan 30, 2019
11.75
11.84
11.55
11.69
283,576
+0.01(+0.09%)
Jan 29, 2019
11.87
11.89
11.55
11.68
201,994
-0.19(-1.60%)
Jan 28, 2019
12.17
12.20
11.82
11.87
288,424
-0.40(-3.26%)
Jan 25, 2019
12.17
12.47
12.04
12.27
264,200
+0.14(+1.15%)
Jan 24, 2019
11.85
12.45
11.85
12.13
368,838
+0.31(+2.62%)
Jan 23, 2019
11.28
11.86
11.26
11.82
704,905
+0.62(+5.54%)
Jan 22, 2019
10.95
11.46
10.95
11.20
998,634
+0.00(+0.00%)
Jan 18, 2019
10.55
12.36
10.50
11.20
4,308,300
-3.19(-22.17%)
Jan 17, 2019
14.12
14.48
13.95
14.39
262,286
+0.20(+1.41%)
Jan 16, 2019
13.73
14.21
13.56
14.19
265,050
+0.56(+4.11%)
Jan 15, 2019
13.60
13.70
13.49
13.63
139,966
+0.03(+0.22%)
Jan 14, 2019
13.64
13.79
13.38
13.60
177,320
-0.16(-1.16%)
Jan 11, 2019
13.60
13.86
13.53
13.76
122,200
+0.10(+0.73%)
Jan 10, 2019
13.45
13.80
13.45
13.66
126,089
+0.12(+0.89%)
Jan 09, 2019
13.50
13.59
13.27
13.54
146,028
+0.14(+1.04%)
Jan 08, 2019
13.41
13.49
13.04
13.40
384,048
+0.07(+0.53%)
Jan 07, 2019
13.07
13.59
12.98
13.33
363,976
+0.26(+1.99%)
Jan 04, 2019
12.66
13.21
12.55
13.07
263,100
+0.79(+6.43%)
Jan 03, 2019
13.05
13.06
12.22
12.28
246,186
-0.77(-5.90%)
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.