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
Aerocentury Corp
(NY:
ACY
)
N/A
UNCHANGED
Last Price
Updated: 8:00 PM EDT, Mar 25, 2022
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 (%)
Feb 28, 2020
4.000
4.000
3.613
3.999
5,000
-0.25(-5.91%)
Feb 27, 2020
4.440
4.440
4.250
4.250
8,474
-0.15(-3.41%)
Feb 26, 2020
4.330
4.436
4.330
4.400
1,203
-0.19(-4.11%)
Feb 25, 2020
4.600
4.650
4.588
4.588
1,483
+0.05(+1.07%)
Feb 24, 2020
4.510
4.540
4.300
4.540
9,514
-0.14(-3.07%)
Feb 21, 2020
5.240
5.250
4.670
4.684
9,100
-0.52(-9.92%)
Feb 20, 2020
5.430
5.430
4.840
5.200
12,821
+0.23(+4.60%)
Feb 19, 2020
4.990
5.190
4.700
4.971
28,841
+0.27(+5.80%)
Feb 18, 2020
4.310
4.720
4.310
4.699
3,780
+0.25(+5.62%)
Feb 14, 2020
4.449
4.449
4.449
4.449
100
+0.00(+0.00%)
Feb 13, 2020
4.449
4.449
4.449
4.449
230
+0.03(+0.66%)
Feb 12, 2020
4.420
4.420
4.420
4.420
8
+0.00(+0.00%)
Feb 11, 2020
4.420
4.420
4.420
4.420
54
+0.00(+0.00%)
Feb 10, 2020
4.420
4.420
4.420
4.420
636
+0.00(+0.00%)
Feb 07, 2020
4.420
4.420
4.420
4.420
100
+0.00(+0.00%)
Feb 06, 2020
4.420
4.420
4.420
4.420
660
+0.02(+0.45%)
Feb 05, 2020
4.400
4.700
4.397
4.400
16,864
+0.00(+0.00%)
Feb 04, 2020
4.400
4.650
4.400
4.400
6,199
+0.00(+0.00%)
Feb 03, 2020
4.400
4.400
4.400
4.400
795
-0.02(-0.45%)
Jan 31, 2020
4.810
4.810
4.420
4.420
1,100
-0.08(-1.78%)
Jan 30, 2020
4.490
4.550
4.490
4.500
1,491
+0.00(+0.00%)
Jan 29, 2020
4.500
4.540
4.490
4.500
6,792
+0.00(+0.00%)
Jan 28, 2020
4.530
4.605
4.500
4.500
4,512
+0.00(+0.00%)
Jan 27, 2020
5.017
5.017
4.420
4.500
10,703
-0.26(-5.40%)
Jan 24, 2020
4.757
4.757
4.757
4.757
200
+0.15(+3.34%)
Jan 23, 2020
4.500
4.710
4.500
4.603
13,501
+0.00(+0.01%)
Jan 22, 2020
4.460
4.620
4.460
4.603
3,655
+0.00(+0.06%)
Jan 21, 2020
4.420
4.600
4.420
4.600
6,326
+0.19(+4.31%)
Jan 17, 2020
4.400
4.418
4.400
4.410
1,300
-0.18(-3.92%)
Jan 16, 2020
4.450
4.690
4.450
4.590
8,569
+0.08(+1.67%)
Jan 15, 2020
4.500
4.515
4.500
4.515
8,269
+0.01(+0.32%)
Jan 14, 2020
4.501
4.501
4.500
4.500
1,221
-0.00(-0.00%)
Jan 13, 2020
4.500
4.550
4.500
4.500
6,173
-0.01(-0.26%)
Jan 10, 2020
4.450
4.530
4.300
4.512
11,400
-0.05(-1.05%)
Jan 09, 2020
4.560
4.560
4.560
4.560
40
+0.00(+0.00%)
Jan 08, 2020
4.500
4.570
4.500
4.560
1,469
+0.09(+1.93%)
Jan 07, 2020
4.550
4.550
4.460
4.473
1,521
-0.03(-0.59%)
Jan 06, 2020
4.600
4.796
4.500
4.500
12,107
-0.05(-1.06%)
Jan 03, 2020
4.515
5.000
4.515
4.548
29,600
-0.18(-3.83%)
Jan 02, 2020
4.600
5.000
4.600
4.730
16,797
+0.23(+5.10%)
Dec 31, 2019
4.590
4.900
4.500
4.500
20,500
-0.30(-6.25%)
Dec 30, 2019
5.210
5.210
4.630
4.800
19,366
-0.07(-1.44%)
Dec 27, 2019
4.590
4.950
4.590
4.870
16,000
+0.17(+3.62%)
Dec 26, 2019
4.670
4.800
4.465
4.700
8,779
+0.04(+0.86%)
Dec 24, 2019
4.660
4.660
4.660
4.660
800
+0.01(+0.22%)
Dec 23, 2019
4.410
4.690
4.400
4.650
10,128
+0.10(+2.20%)
Dec 20, 2019
4.490
4.675
4.366
4.550
10,400
+0.06(+1.34%)
Dec 19, 2019
4.520
4.550
4.260
4.490
20,555
-0.04(-0.88%)
Dec 18, 2019
4.430
4.750
4.400
4.530
17,225
-0.12(-2.58%)
Dec 17, 2019
4.990
5.100
4.410
4.650
24,368
-0.44(-8.64%)
Dec 16, 2019
5.090
5.100
4.610
5.090
22,133
+0.19(+3.88%)
Dec 13, 2019
4.700
5.168
4.700
4.900
16,500
+0.19(+4.03%)
Dec 12, 2019
5.040
5.460
4.710
4.710
17,776
-0.47(-9.07%)
Dec 11, 2019
5.069
5.803
5.050
5.180
17,325
+0.18(+3.60%)
Dec 10, 2019
5.200
5.720
4.911
5.000
16,770
-0.17(-3.29%)
Dec 09, 2019
5.530
5.950
5.170
5.170
13,272
-0.41(-7.35%)
Dec 06, 2019
6.250
6.250
5.450
5.580
11,100
-0.37(-6.22%)
Dec 05, 2019
5.600
6.110
5.590
5.950
16,733
+0.33(+5.89%)
Dec 04, 2019
6.320
6.450
5.619
5.619
13,612
-0.29(-4.92%)
Dec 03, 2019
5.450
6.448
5.450
5.910
8,110
+0.44(+8.04%)
Dec 02, 2019
5.620
6.200
5.288
5.470
12,239
-0.45(-7.57%)
Nov 29, 2019
6.300
6.300
5.580
5.918
14,100
+0.47(+8.59%)
Nov 27, 2019
5.590
5.710
5.050
5.450
10,400
+0.09(+1.68%)
Nov 26, 2019
5.550
5.960
5.360
5.360
21,766
-0.14(-2.53%)
Nov 25, 2019
4.742
5.500
4.685
5.499
15,212
+0.84(+17.94%)
Nov 22, 2019
3.866
4.663
3.866
4.663
16,700
+0.54(+13.18%)
Nov 21, 2019
3.830
4.120
3.750
4.120
33,142
+0.29(+7.57%)
Nov 20, 2019
3.350
3.930
3.350
3.830
20,333
+0.53(+15.99%)
Nov 19, 2019
3.300
3.310
3.060
3.302
26,300
-0.12(-3.41%)
Nov 18, 2019
3.910
4.170
3.310
3.419
85,424
-0.55(-13.89%)
Nov 15, 2019
4.950
5.210
3.610
3.970
110,200
-1.42(-26.37%)
Nov 14, 2019
5.392
5.392
5.392
5.392
1,313
+0.05(+0.88%)
Nov 13, 2019
5.120
5.345
5.120
5.345
617
-0.15(-2.81%)
Nov 12, 2019
5.442
5.500
5.426
5.500
742
-0.12(-2.18%)
Nov 11, 2019
5.657
5.657
5.600
5.622
18,989
-0.03(-0.57%)
Nov 08, 2019
5.720
5.720
5.600
5.655
4,700
-0.20(-3.50%)
Nov 07, 2019
5.950
5.970
5.860
5.860
2,506
-0.37(-5.98%)
Nov 06, 2019
6.500
6.500
6.233
6.233
2,501
-0.32(-4.85%)
Nov 05, 2019
6.650
6.650
6.550
6.550
557
-0.05(-0.74%)
Nov 04, 2019
6.500
6.599
6.500
6.599
1,798
+0.20(+3.11%)
Nov 01, 2019
6.400
6.400
6.400
6.400
100
+0.42(+6.96%)
Oct 31, 2019
5.866
5.984
5.866
5.984
994
-0.24(-3.79%)
Oct 30, 2019
6.220
6.220
6.220
6.220
158
-0.13(-2.03%)
Oct 29, 2019
6.350
6.350
6.300
6.349
497
+0.40(+6.70%)
Oct 28, 2019
6.410
6.410
5.950
5.950
637
-0.05(-0.85%)
Oct 25, 2019
6.200
6.397
6.000
6.001
7,100
-0.06(-0.97%)
Oct 24, 2019
6.060
6.060
18
+0.00(+0.00%)
Oct 23, 2019
5.610
6.120
5.600
6.060
4,814
+0.44(+7.83%)
Oct 22, 2019
5.510
5.665
5.510
5.620
1,277
+0.08(+1.51%)
Oct 21, 2019
5.536
5.536
5.536
5.536
241
+0.24(+4.47%)
Oct 18, 2019
5.299
5.299
5.299
5.299
300
-0.12(-2.16%)
Oct 17, 2019
5.416
5.416
51
+0.00(+0.00%)
Oct 16, 2019
5.110
5.416
5.110
5.416
1,150
+0.16(+2.97%)
Oct 15, 2019
5.260
5.260
5.260
5.260
230
-0.02(-0.38%)
Oct 14, 2019
5.280
5.280
5.280
5.280
378
+0.02(+0.34%)
Oct 11, 2019
5.200
5.280
5.200
5.262
3,000
-0.09(-1.64%)
Oct 10, 2019
5.280
5.380
5.250
5.350
1,054
-0.01(-0.19%)
Oct 09, 2019
5.550
5.550
5.260
5.360
2,775
-0.29(-5.13%)
Oct 08, 2019
5.715
5.715
5.650
5.650
716
-0.03(-0.50%)
Oct 07, 2019
5.750
5.800
5.600
5.678
4,660
-0.02(-0.38%)
Oct 04, 2019
5.700
5.700
5.700
5.700
300
+0.20(+3.64%)
Oct 03, 2019
5.850
5.850
5.500
5.500
1,581
-0.21(-3.68%)
Oct 02, 2019
5.710
5.739
5.710
5.710
1,643
-0.01(-0.17%)
Oct 01, 2019
5.770
6.054
5.700
5.720
13,156
-0.48(-7.74%)
Sep 30, 2019
6.200
6.200
6.200
6.200
135
+0.00(+0.00%)
Sep 27, 2019
6.200
6.200
6.200
6.200
100
+0.09(+1.54%)
Sep 26, 2019
6.106
6.106
6.106
6.106
191
+0.04(+0.59%)
Sep 25, 2019
6.070
6.070
142
+0.00(+0.00%)
Sep 24, 2019
6.303
6.380
6.070
6.070
2,755
-0.52(-7.89%)
Sep 23, 2019
6.390
6.590
6.390
6.590
2,628
+0.22(+3.40%)
Sep 20, 2019
6.600
6.850
6.270
6.374
2,800
-0.05(-0.78%)
Sep 19, 2019
6.380
6.547
6.380
6.424
1,388
-0.22(-3.27%)
Sep 18, 2019
6.589
6.641
6.435
6.641
1,290
+0.09(+1.32%)
Sep 17, 2019
6.554
6.554
6.554
6.554
367
+0.03(+0.53%)
Sep 16, 2019
6.788
6.793
6.520
6.520
1,798
-0.36(-5.23%)
Sep 12, 2019
6.880
6.880
6.880
0
+0.00(+0.00%)
Sep 11, 2019
6.860
6.880
6.827
6.880
5,807
+0.06(+0.91%)
Sep 10, 2019
6.747
6.818
6.747
6.818
1,009
+0.46(+7.20%)
Sep 09, 2019
6.360
6.360
6.360
6.360
577
-0.51(-7.42%)
Sep 06, 2019
6.270
6.870
6.270
6.870
1,300
+0.47(+7.34%)
Sep 05, 2019
6.350
6.550
6.350
6.400
1,774
+0.08(+1.27%)
Sep 04, 2019
6.360
6.523
6.293
6.319
4,649
-0.38(-5.73%)
Sep 03, 2019
6.704
6.704
6.704
6.704
568
+0.34(+5.40%)
Aug 30, 2019
6.360
6.360
6.360
6.360
300
-0.14(-2.15%)
Aug 29, 2019
6.500
6.500
6.500
6.500
280
+0.00(+0.00%)
Aug 28, 2019
6.660
6.660
6.500
6.500
1,396
-0.10(-1.58%)
Aug 27, 2019
6.400
6.619
6.380
6.604
6,454
+0.10(+1.60%)
Aug 26, 2019
6.700
6.920
6.475
6.500
16,328
-0.23(-3.47%)
Aug 23, 2019
6.795
6.869
6.680
6.734
1,300
-0.10(-1.41%)
Aug 22, 2019
6.830
6.830
6.830
6.830
401
-0.21(-2.98%)
Aug 21, 2019
7.030
7.050
7.010
7.040
1,987
+0.10(+1.50%)
Aug 20, 2019
6.943
6.970
6.866
6.936
971
-0.16(-2.31%)
Aug 19, 2019
6.900
7.300
6.349
7.100
44,981
+0.19(+2.70%)
Aug 16, 2019
6.380
7.060
6.380
6.914
9,100
+0.07(+1.08%)
Aug 15, 2019
6.680
7.106
6.620
6.840
14,708
-0.33(-4.54%)
Aug 14, 2019
7.240
7.240
6.600
7.166
9,974
-0.06(-0.89%)
Aug 13, 2019
7.550
7.550
7.130
7.230
12,231
-0.28(-3.79%)
Aug 12, 2019
7.386
7.650
7.385
7.515
7,448
-0.03(-0.46%)
Aug 09, 2019
7.450
7.597
7.354
7.550
10,200
-0.05(-0.66%)
Aug 08, 2019
7.700
7.700
7.500
7.600
4,991
-0.29(-3.68%)
Aug 07, 2019
7.820
8.000
7.713
7.890
3,918
+0.09(+1.12%)
Aug 06, 2019
7.650
7.880
7.570
7.803
4,247
+0.23(+3.08%)
Aug 05, 2019
7.598
7.608
7.570
7.570
1,051
+0.04(+0.53%)
Aug 02, 2019
7.530
7.530
7.530
7.530
100
+0.00(+0.00%)
Aug 01, 2019
7.530
7.530
7.530
7.530
358
-0.47(-5.87%)
Jul 31, 2019
8.200
8.200
7.800
8.000
5,232
+0.08(+1.01%)
Jul 30, 2019
7.920
7.920
7.920
7.920
261
+0.07(+0.89%)
Jul 29, 2019
8.000
8.000
7.850
7.850
3,501
-0.20(-2.48%)
Jul 26, 2019
8.080
8.390
8.000
8.050
1,600
+0.20(+2.55%)
Jul 25, 2019
7.850
7.850
7.850
7.850
80
+0.00(+0.00%)
Jul 24, 2019
8.170
8.170
7.850
7.850
4,729
-0.25(-3.03%)
Jul 23, 2019
8.600
9.320
8.010
8.095
16,443
-0.05(-0.67%)
Jul 22, 2019
8.413
8.413
7.990
8.150
9,589
+0.00(+0.00%)
Jul 19, 2019
8.500
8.680
8.150
8.150
12,700
+0.03(+0.37%)
Jul 18, 2019
8.040
8.800
8.040
8.120
12,885
-0.51(-5.95%)
Jul 17, 2019
8.560
9.000
8.560
8.634
8,754
-0.07(-0.76%)
Jul 16, 2019
8.690
8.881
8.450
8.700
5,936
+0.00(+0.00%)
Jul 15, 2019
8.500
8.800
8.500
8.700
3,135
+0.02(+0.23%)
Jul 12, 2019
8.300
8.980
8.300
8.680
4,600
+0.22(+2.60%)
Jul 11, 2019
8.550
8.554
8.246
8.460
3,757
+0.18(+2.17%)
Jul 10, 2019
8.010
8.624
8.010
8.280
8,729
+0.09(+1.10%)
Jul 09, 2019
7.982
8.190
7.931
8.190
898
-0.15(-1.80%)
Jul 08, 2019
7.550
8.806
7.475
8.340
30,207
+1.04(+14.25%)
Jul 05, 2019
7.220
7.490
7.220
7.300
1,000
+0.00(+0.00%)
Jul 03, 2019
7.300
7.300
7.300
7.300
100
+0.00(+0.00%)
Jul 02, 2019
7.500
7.500
7.230
7.300
610
-0.06(-0.82%)
Jul 01, 2019
7.360
7.360
7.360
7.360
452
+0.09(+1.20%)
Jun 28, 2019
7.300
7.600
7.258
7.272
11,700
-0.06(-0.78%)
Jun 27, 2019
7.330
7.330
44
+0.00(+0.00%)
Jun 26, 2019
7.320
7.504
7.280
7.330
2,383
-0.27(-3.55%)
Jun 25, 2019
7.300
7.600
7.300
7.600
3,464
+0.34(+4.68%)
Jun 24, 2019
7.260
7.260
7.260
7.260
98
+0.00(+0.00%)
Jun 21, 2019
7.300
7.300
7.260
7.260
700
-0.19(-2.55%)
Jun 20, 2019
7.260
7.515
7.200
7.450
30,052
+0.19(+2.65%)
Jun 19, 2019
7.300
7.300
7.160
7.258
55,054
-0.43(-5.62%)
Jun 18, 2019
7.630
7.690
7.286
7.690
28,322
-0.15(-1.91%)
Jun 17, 2019
8.000
8.000
7.840
7.840
4,193
-0.04(-0.51%)
Jun 14, 2019
7.880
7.880
7.880
7.880
100
-0.55(-6.52%)
Jun 13, 2019
8.430
8.430
8.429
8.430
2,305
-0.02(-0.24%)
Jun 12, 2019
8.280
8.500
8.270
8.450
21,399
+0.61(+7.78%)
Jun 11, 2019
7.730
7.840
7.730
7.840
477
-0.20(-2.52%)
Jun 10, 2019
7.750
8.043
7.750
8.043
695
+0.39(+5.13%)
Jun 07, 2019
8.010
8.050
7.650
7.650
4,100
-0.35(-4.37%)
Jun 06, 2019
8.000
8.000
8.000
8.000
270
+0.08(+1.03%)
Jun 05, 2019
7.919
7.919
7.919
7.919
35
+0.00(+0.00%)
Jun 04, 2019
8.010
8.010
7.750
7.919
1,336
-0.04(-0.53%)
Jun 03, 2019
7.610
8.016
7.610
7.961
1,996
-0.08(-0.99%)
May 31, 2019
8.175
8.175
7.850
8.041
5,100
-0.11(-1.35%)
May 30, 2019
7.810
8.151
7.800
8.151
1,256
+0.09(+1.15%)
May 29, 2019
8.192
8.192
7.720
8.058
804
+0.15(+1.87%)
May 28, 2019
7.860
7.910
7.780
7.910
10,359
+0.01(+0.17%)
May 24, 2019
8.200
8.200
7.862
7.897
8,400
-0.30(-3.70%)
May 23, 2019
8.300
8.350
8.120
8.200
4,995
-0.16(-1.86%)
May 22, 2019
8.355
8.355
8.355
8.355
125
+0.00(+0.00%)
May 21, 2019
8.227
8.440
8.227
8.355
7,076
-0.07(-0.89%)
May 20, 2019
8.650
8.894
8.430
8.430
15,633
-0.33(-3.75%)
May 17, 2019
8.950
8.950
8.448
8.759
17,100
-0.32(-3.52%)
May 16, 2019
9.710
9.800
8.700
9.078
14,147
-0.72(-7.32%)
May 15, 2019
10.30
10.30
9.216
9.795
15,413
-1.26(-11.36%)
May 14, 2019
11.20
11.21
11.05
11.05
1,406
-0.20(-1.78%)
May 13, 2019
11.45
11.45
11.25
11.25
361
+0.00(+0.00%)
May 10, 2019
11.25
11.25
11.25
11.25
400
-0.28(-2.43%)
May 08, 2019
11.53
11.53
11.53
0
+0.00(+0.00%)
May 06, 2019
11.53
11.53
11.53
0
+0.00(+0.00%)
May 03, 2019
11.54
11.54
11.53
11.53
1,400
+0.03(+0.26%)
May 02, 2019
11.50
11.50
11.50
11.50
1,035
+0.38(+3.42%)
Apr 30, 2019
11.12
11.12
11.12
0
-0.43(-3.72%)
Apr 29, 2019
11.55
11.55
11.55
11.55
622
-0.32(-2.73%)
Apr 24, 2019
11.87
11.87
11.87
0
+0.00(+0.00%)
Apr 23, 2019
11.87
11.87
11.87
11.87
200
+0.13(+1.08%)
Apr 22, 2019
11.75
11.75
11.75
11.75
438
+0.16(+1.37%)
Apr 18, 2019
11.59
11.59
11.59
11.59
900
+0.03(+0.24%)
Apr 17, 2019
11.56
11.56
11.56
11.56
57
+0.00(+0.00%)
Apr 16, 2019
11.56
11.56
2
+0.00(+0.00%)
Apr 15, 2019
11.56
11.56
11.56
11.56
195
+0.00(+0.00%)
Apr 12, 2019
11.56
11.56
11.56
11.56
100
-0.07(-0.58%)
Apr 11, 2019
11.70
11.70
11.63
11.63
587
+0.05(+0.41%)
Apr 10, 2019
11.61
11.68
11.58
11.58
1,022
-0.16(-1.36%)
Apr 09, 2019
11.74
11.74
11.74
11.74
413
+0.12(+1.02%)
Apr 05, 2019
11.62
11.62
11.62
0
-0.27(-2.26%)
Apr 04, 2019
11.53
11.91
11.53
11.89
3,531
+0.24(+2.05%)
Apr 02, 2019
11.65
11.65
11.65
0
+0.09(+0.78%)
Apr 01, 2019
11.50
11.87
11.33
11.56
4,010
-0.24(-2.03%)
Mar 29, 2019
11.80
11.80
11.80
11.80
100
+0.00(+0.00%)
Mar 28, 2019
11.80
11.80
114
+0.00(+0.00%)
Mar 27, 2019
11.78
11.81
11.78
11.80
10,315
+0.24(+2.04%)
Mar 25, 2019
11.56
11.56
11.56
0
-0.15(-1.25%)
Mar 22, 2019
11.71
11.71
11.71
11.71
100
+0.00(+0.00%)
Mar 21, 2019
11.71
11.71
11.71
11.71
179
-0.13(-1.09%)
Mar 20, 2019
11.84
11.84
51
+0.00(+0.00%)
Mar 19, 2019
12.25
12.25
11.62
11.84
4,386
-0.74(-5.89%)
Mar 18, 2019
12.58
12.58
12.58
12.58
2,036
+0.18(+1.45%)
Mar 15, 2019
12.44
12.56
12.24
12.40
4,200
+0.40(+3.33%)
Mar 14, 2019
12.00
12.00
12.00
12.00
15
+0.00(+0.00%)
Mar 13, 2019
12.41
12.77
12.00
12.00
9,634
-0.89(-6.90%)
Mar 12, 2019
12.38
12.92
12.38
12.89
8,329
+0.62(+5.05%)
Mar 11, 2019
12.19
12.27
12.19
12.27
1,558
+0.18(+1.49%)
Mar 08, 2019
12.09
12.09
12.09
12.09
100
+0.00(+0.00%)
Mar 07, 2019
12.09
12.09
12.09
12.09
89
+0.00(+0.00%)
Mar 06, 2019
11.93
12.09
11.93
12.09
1,306
+0.16(+1.34%)
Mar 05, 2019
11.93
11.93
11.93
11.93
529
+0.05(+0.42%)
Mar 04, 2019
11.67
11.88
11.67
11.88
3,023
-0.04(-0.34%)
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.