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
Akoustis Technologies Inc
(NQ:
AKTS
)
0.2060
-0.0038 (-1.81%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 (%)
Mar 31, 2020
5.360
5.630
5.170
5.370
404,678
+0.06(+1.13%)
Mar 30, 2020
5.350
5.780
5.200
5.310
479,376
-0.03(-0.56%)
Mar 27, 2020
4.940
5.650
4.790
5.340
626,700
+0.28(+5.53%)
Mar 26, 2020
4.500
5.080
4.460
5.060
489,641
+0.49(+10.72%)
Mar 25, 2020
4.530
4.840
4.395
4.570
562,600
+0.04(+0.88%)
Mar 24, 2020
4.410
4.710
4.200
4.530
687,014
+0.38(+9.16%)
Mar 23, 2020
4.430
4.540
4.010
4.150
603,933
-0.39(-8.59%)
Mar 20, 2020
4.870
5.160
4.232
4.540
1,088,200
-0.17(-3.61%)
Mar 19, 2020
4.310
5.000
4.270
4.710
542,378
+0.34(+7.78%)
Mar 18, 2020
4.900
4.900
4.270
4.370
779,940
-0.41(-8.58%)
Mar 17, 2020
4.460
5.000
4.450
4.780
1,345,844
+0.46(+10.65%)
Mar 16, 2020
3.910
4.380
3.760
4.320
776,638
-0.24(-5.26%)
Mar 13, 2020
4.650
4.821
3.920
4.560
1,075,100
+0.13(+2.93%)
Mar 12, 2020
4.950
5.070
4.390
4.430
832,529
-0.88(-16.57%)
Mar 11, 2020
5.510
5.710
5.100
5.310
394,343
-0.31(-5.52%)
Mar 10, 2020
5.680
5.900
5.162
5.620
655,647
+0.07(+1.26%)
Mar 09, 2020
5.910
6.000
5.520
5.550
685,077
-0.58(-9.46%)
Mar 06, 2020
6.480
6.520
6.040
6.130
509,200
-0.47(-7.12%)
Mar 05, 2020
6.510
6.674
6.320
6.600
442,568
-0.10(-1.49%)
Mar 04, 2020
6.970
6.976
6.430
6.700
958,961
-0.13(-1.90%)
Mar 03, 2020
7.140
7.300
6.820
6.830
501,970
-0.22(-3.12%)
Mar 02, 2020
7.340
7.590
6.870
7.050
532,469
-0.19(-2.62%)
Feb 28, 2020
6.620
7.280
6.460
7.240
745,000
+0.34(+4.93%)
Feb 27, 2020
7.020
7.270
6.800
6.900
779,992
-0.30(-4.17%)
Feb 26, 2020
7.230
7.240
7.030
7.200
413,435
+0.03(+0.42%)
Feb 25, 2020
7.620
7.620
7.000
7.170
775,150
-0.40(-5.28%)
Feb 24, 2020
7.780
7.800
7.500
7.570
387,478
-0.42(-5.32%)
Feb 21, 2020
8.180
8.200
7.860
7.995
321,300
-0.22(-2.62%)
Feb 20, 2020
8.160
8.360
8.140
8.210
260,136
+0.06(+0.74%)
Feb 19, 2020
7.880
8.260
7.830
8.150
439,024
+0.34(+4.35%)
Feb 18, 2020
7.740
7.940
7.720
7.810
233,330
-0.01(-0.13%)
Feb 14, 2020
7.640
7.840
7.580
7.820
251,500
+0.20(+2.62%)
Feb 13, 2020
7.530
7.670
7.435
7.620
176,168
+0.03(+0.40%)
Feb 12, 2020
7.600
7.800
7.520
7.590
219,352
+0.04(+0.53%)
Feb 11, 2020
7.500
7.650
7.400
7.550
285,377
+0.19(+2.65%)
Feb 10, 2020
7.250
7.400
7.160
7.355
353,710
+0.11(+1.45%)
Feb 07, 2020
7.370
7.540
7.230
7.250
301,200
-0.20(-2.68%)
Feb 06, 2020
7.570
7.620
7.300
7.450
240,480
-0.14(-1.84%)
Feb 05, 2020
7.550
7.700
7.230
7.590
371,751
+0.11(+1.47%)
Feb 04, 2020
7.220
7.742
7.070
7.480
501,065
+0.37(+5.20%)
Feb 03, 2020
7.500
7.569
7.035
7.110
837,864
-0.24(-3.27%)
Jan 31, 2020
7.650
7.658
7.128
7.350
517,400
-0.25(-3.29%)
Jan 30, 2020
7.850
7.905
7.390
7.600
608,290
-0.30(-3.80%)
Jan 29, 2020
8.320
8.320
7.530
7.900
738,981
-0.38(-4.59%)
Jan 28, 2020
8.260
8.350
8.120
8.280
348,190
+0.09(+1.10%)
Jan 27, 2020
8.490
8.500
8.160
8.190
481,699
-0.41(-4.77%)
Jan 24, 2020
8.740
8.780
8.340
8.600
692,900
-0.01(-0.12%)
Jan 23, 2020
8.720
8.780
8.360
8.610
1,028,663
+0.49(+6.03%)
Jan 22, 2020
8.320
8.420
8.000
8.120
328,854
-0.20(-2.40%)
Jan 21, 2020
8.850
8.970
8.200
8.320
413,036
-0.55(-6.20%)
Jan 17, 2020
8.890
8.930
8.667
8.870
240,400
+0.04(+0.45%)
Jan 16, 2020
8.940
8.940
8.750
8.830
243,898
-0.04(-0.39%)
Jan 15, 2020
9.070
9.250
8.800
8.865
590,411
-0.10(-1.06%)
Jan 14, 2020
8.870
9.023
8.600
8.960
508,544
+0.23(+2.63%)
Jan 13, 2020
8.750
8.880
8.650
8.730
272,415
+0.03(+0.34%)
Jan 10, 2020
8.820
8.886
8.650
8.700
508,800
-0.01(-0.11%)
Jan 09, 2020
8.590
8.730
8.570
8.710
332,965
+0.17(+1.99%)
Jan 08, 2020
8.710
8.750
8.430
8.540
328,305
-0.15(-1.73%)
Jan 07, 2020
8.150
8.740
8.120
8.690
552,269
+0.56(+6.89%)
Jan 06, 2020
8.110
8.250
8.048
8.130
150,714
-0.11(-1.39%)
Jan 03, 2020
8.020
8.480
8.020
8.245
142,600
+0.09(+1.17%)
Jan 02, 2020
8.080
8.180
7.900
8.150
170,137
+0.15(+1.88%)
Dec 31, 2019
7.930
8.100
7.900
8.000
174,900
+0.09(+1.14%)
Dec 30, 2019
7.880
7.960
7.630
7.910
170,567
+0.04(+0.51%)
Dec 27, 2019
7.860
8.010
7.650
7.870
331,000
+0.01(+0.19%)
Dec 26, 2019
7.880
7.890
7.650
7.855
171,627
-0.02(-0.32%)
Dec 24, 2019
7.880
7.910
7.650
7.880
117,700
-0.01(-0.13%)
Dec 23, 2019
8.040
8.150
7.810
7.890
212,529
-0.09(-1.13%)
Dec 20, 2019
8.200
8.200
7.890
7.980
261,500
-0.21(-2.56%)
Dec 19, 2019
8.060
8.210
7.900
8.190
179,426
+0.10(+1.24%)
Dec 18, 2019
8.230
8.250
8.010
8.090
172,336
-0.12(-1.46%)
Dec 17, 2019
8.150
8.260
8.030
8.210
329,676
+0.22(+2.75%)
Dec 16, 2019
8.100
8.150
7.890
7.990
313,958
-0.02(-0.25%)
Dec 13, 2019
8.070
8.090
7.700
8.010
263,000
+0.03(+0.38%)
Dec 12, 2019
6.690
8.020
6.650
7.980
1,822,225
+0.39(+5.14%)
Dec 11, 2019
7.500
7.620
7.330
7.590
200,770
+0.09(+1.20%)
Dec 10, 2019
7.550
7.675
7.447
7.500
152,052
-0.07(-0.92%)
Dec 09, 2019
8.040
8.060
7.550
7.570
328,638
-0.47(-5.85%)
Dec 06, 2019
7.870
8.120
7.860
8.040
282,400
+0.14(+1.77%)
Dec 05, 2019
7.870
7.950
7.760
7.900
118,149
+0.04(+0.51%)
Dec 04, 2019
8.000
8.020
7.790
7.860
251,325
+0.15(+1.95%)
Dec 03, 2019
7.670
7.760
7.520
7.710
240,535
+0.07(+0.92%)
Dec 02, 2019
7.630
7.810
7.440
7.640
192,005
+0.01(+0.13%)
Nov 29, 2019
7.630
8.000
7.600
7.630
193,200
-0.04(-0.52%)
Nov 27, 2019
7.580
7.720
7.510
7.670
212,500
+0.15(+1.99%)
Nov 26, 2019
7.590
7.590
7.400
7.520
258,004
+0.01(+0.13%)
Nov 25, 2019
7.330
7.620
7.330
7.510
336,817
+0.14(+1.90%)
Nov 22, 2019
7.380
7.520
7.300
7.370
141,300
+0.03(+0.41%)
Nov 21, 2019
7.490
7.490
7.220
7.340
185,432
-0.15(-2.00%)
Nov 20, 2019
7.320
7.720
7.300
7.490
260,266
+0.16(+2.18%)
Nov 19, 2019
7.350
7.500
7.220
7.330
176,240
+0.02(+0.27%)
Nov 18, 2019
7.520
7.609
7.210
7.310
124,369
-0.29(-3.82%)
Nov 15, 2019
7.420
7.640
7.303
7.600
228,400
+0.23(+3.12%)
Nov 14, 2019
7.650
7.720
7.300
7.370
214,572
-0.28(-3.66%)
Nov 13, 2019
7.200
7.700
7.130
7.650
818,128
+0.46(+6.40%)
Nov 12, 2019
7.110
7.320
7.060
7.190
258,655
+0.06(+0.84%)
Nov 11, 2019
7.480
7.490
7.000
7.130
237,090
-0.21(-2.86%)
Nov 08, 2019
7.000
7.430
5.960
7.340
708,200
+0.37(+5.31%)
Nov 07, 2019
7.410
7.420
6.960
6.970
413,072
-0.47(-6.32%)
Nov 06, 2019
7.800
7.850
7.300
7.440
396,391
-0.34(-4.37%)
Nov 05, 2019
8.190
8.230
7.700
7.780
418,732
-0.37(-4.54%)
Nov 04, 2019
8.210
8.350
8.070
8.150
247,686
-0.08(-0.97%)
Nov 01, 2019
8.170
8.400
8.160
8.230
348,400
+0.06(+0.73%)
Oct 31, 2019
8.360
8.420
7.780
8.170
416,555
-0.15(-1.80%)
Oct 30, 2019
8.250
8.460
8.169
8.320
201,805
+0.06(+0.73%)
Oct 29, 2019
8.340
8.430
8.150
8.260
153,345
-0.10(-1.20%)
Oct 28, 2019
8.400
8.480
8.200
8.360
249,553
-0.02(-0.24%)
Oct 25, 2019
8.480
8.660
8.360
8.380
149,900
-0.10(-1.18%)
Oct 24, 2019
8.340
8.560
8.220
8.480
403,558
+0.14(+1.68%)
Oct 23, 2019
8.100
8.350
8.000
8.340
293,664
+0.24(+2.96%)
Oct 22, 2019
8.120
8.230
8.010
8.100
321,586
+0.02(+0.25%)
Oct 21, 2019
8.220
8.297
8.040
8.080
202,075
-0.09(-1.10%)
Oct 18, 2019
8.150
8.350
7.900
8.170
157,000
-0.05(-0.61%)
Oct 17, 2019
7.710
8.270
7.710
8.220
383,844
+0.52(+6.75%)
Oct 16, 2019
7.720
7.880
7.570
7.700
234,131
-0.04(-0.52%)
Oct 15, 2019
7.720
7.890
7.660
7.740
521,548
+0.02(+0.26%)
Oct 14, 2019
8.030
8.040
7.620
7.720
455,865
-0.28(-3.50%)
Oct 11, 2019
8.140
8.290
7.910
8.000
171,900
-0.03(-0.37%)
Oct 10, 2019
8.110
8.230
8.010
8.030
499,345
-0.06(-0.74%)
Oct 09, 2019
7.990
8.200
7.890
8.090
513,853
+0.14(+1.76%)
Oct 08, 2019
7.550
8.050
7.540
7.950
361,365
+0.30(+3.92%)
Oct 07, 2019
7.890
8.090
7.490
7.650
405,782
-0.30(-3.77%)
Oct 04, 2019
7.570
8.050
7.465
7.950
382,000
+0.41(+5.44%)
Oct 03, 2019
7.490
7.666
7.320
7.540
207,284
-0.01(-0.13%)
Oct 02, 2019
7.500
7.680
7.320
7.550
499,635
-0.03(-0.40%)
Oct 01, 2019
7.780
8.025
7.500
7.580
267,203
-0.17(-2.19%)
Sep 30, 2019
7.580
7.910
7.540
7.750
295,631
+0.17(+2.31%)
Sep 27, 2019
7.740
7.750
7.500
7.575
298,500
-0.17(-2.19%)
Sep 26, 2019
7.850
7.960
7.580
7.745
250,294
-0.12(-1.46%)
Sep 25, 2019
7.910
8.050
7.680
7.860
338,540
-0.11(-1.38%)
Sep 24, 2019
8.500
8.770
7.910
7.970
697,985
-0.54(-6.35%)
Sep 23, 2019
8.250
8.560
8.110
8.510
597,836
+0.28(+3.40%)
Sep 20, 2019
7.930
8.336
7.812
8.230
895,900
+0.32(+4.05%)
Sep 19, 2019
7.650
8.050
7.650
7.910
701,373
+0.36(+4.77%)
Sep 18, 2019
7.270
7.560
7.050
7.550
1,006,384
-0.38(-4.79%)
Sep 17, 2019
7.850
7.930
7.710
7.930
413,475
+0.13(+1.67%)
Sep 16, 2019
8.090
8.120
7.550
7.800
567,523
-0.20(-2.50%)
Sep 13, 2019
8.300
8.310
7.890
8.000
529,500
-0.29(-3.50%)
Sep 12, 2019
8.210
8.350
8.010
8.290
372,950
+0.04(+0.48%)
Sep 11, 2019
8.250
8.530
8.150
8.250
550,320
+0.04(+0.49%)
Sep 10, 2019
7.990
8.210
7.885
8.210
363,416
+0.21(+2.63%)
Sep 09, 2019
8.160
8.270
7.710
8.000
565,267
-0.04(-0.50%)
Sep 06, 2019
7.600
8.230
7.540
8.040
943,300
+0.49(+6.49%)
Sep 05, 2019
7.400
7.600
7.320
7.550
534,764
+0.18(+2.44%)
Sep 04, 2019
7.180
7.440
7.180
7.370
321,506
+0.12(+1.66%)
Sep 03, 2019
7.380
7.450
6.950
7.250
339,099
-0.07(-0.96%)
Aug 30, 2019
7.420
7.516
7.220
7.320
372,400
+0.08(+1.10%)
Aug 29, 2019
7.130
7.360
7.100
7.240
621,317
+0.16(+2.26%)
Aug 28, 2019
7.000
7.110
6.920
7.080
764,890
+0.16(+2.31%)
Aug 27, 2019
6.360
6.950
6.290
6.920
873,117
+0.61(+9.67%)
Aug 26, 2019
7.100
7.390
6.200
6.310
1,255,844
-0.48(-7.07%)
Aug 23, 2019
6.510
7.100
6.500
6.790
982,300
+0.35(+5.43%)
Aug 22, 2019
6.700
6.750
6.400
6.440
166,342
-0.25(-3.74%)
Aug 21, 2019
6.550
6.750
6.480
6.690
346,543
+0.19(+2.92%)
Aug 20, 2019
6.450
6.580
6.310
6.500
206,713
+0.08(+1.25%)
Aug 19, 2019
6.250
6.480
6.110
6.420
350,006
+0.28(+4.56%)
Aug 16, 2019
5.740
6.350
5.670
6.140
409,200
+0.42(+7.34%)
Aug 15, 2019
5.810
5.880
5.680
5.720
160,078
-0.14(-2.39%)
Aug 14, 2019
5.800
5.910
5.640
5.860
275,856
+0.01(+0.17%)
Aug 13, 2019
6.000
6.000
5.710
5.850
370,749
+0.29(+5.22%)
Aug 12, 2019
5.490
5.560
5.310
5.560
192,265
+0.03(+0.54%)
Aug 09, 2019
5.590
5.670
5.320
5.530
212,800
-0.07(-1.25%)
Aug 08, 2019
5.560
5.700
5.477
5.600
209,467
+0.08(+1.45%)
Aug 07, 2019
5.370
5.605
5.240
5.520
303,221
+0.07(+1.28%)
Aug 06, 2019
5.520
5.580
5.350
5.450
318,609
-0.05(-0.91%)
Aug 05, 2019
5.610
5.610
5.410
5.500
310,513
-0.16(-2.83%)
Aug 02, 2019
5.590
5.742
5.480
5.660
171,000
+0.04(+0.71%)
Aug 01, 2019
5.830
5.950
5.590
5.620
328,707
-0.20(-3.44%)
Jul 31, 2019
5.830
5.970
5.740
5.820
262,184
-0.04(-0.68%)
Jul 30, 2019
5.630
6.020
5.610
5.860
403,835
+0.25(+4.46%)
Jul 29, 2019
5.620
5.760
5.330
5.610
370,626
+0.01(+0.18%)
Jul 26, 2019
6.030
6.100
5.545
5.600
377,800
-0.42(-6.98%)
Jul 25, 2019
5.800
6.100
5.690
6.020
359,837
+0.23(+3.97%)
Jul 24, 2019
5.670
5.840
5.320
5.790
696,519
+0.14(+2.48%)
Jul 23, 2019
5.750
5.870
5.590
5.650
408,622
-0.12(-2.08%)
Jul 22, 2019
5.490
5.920
5.490
5.770
435,547
+0.25(+4.53%)
Jul 19, 2019
5.440
5.680
5.360
5.520
499,900
+0.07(+1.28%)
Jul 18, 2019
5.500
5.660
5.370
5.450
520,802
-0.06(-1.09%)
Jul 17, 2019
5.750
5.820
5.440
5.510
625,484
-0.27(-4.67%)
Jul 16, 2019
5.700
5.990
5.700
5.780
370,808
+0.09(+1.58%)
Jul 15, 2019
5.750
5.980
5.550
5.690
489,964
-0.06(-1.04%)
Jul 12, 2019
5.990
6.015
5.410
5.750
1,225,100
-0.27(-4.49%)
Jul 11, 2019
6.200
6.590
5.970
6.020
788,967
-0.26(-4.14%)
Jul 10, 2019
6.010
6.600
5.900
6.280
1,374,407
+0.96(+18.05%)
Jul 09, 2019
5.620
5.740
5.170
5.320
672,878
-0.35(-6.17%)
Jul 08, 2019
5.800
5.840
5.500
5.670
762,673
-0.15(-2.58%)
Jul 05, 2019
5.980
5.980
5.660
5.820
476,600
-0.18(-3.00%)
Jul 03, 2019
5.910
6.030
5.620
6.000
517,100
+0.09(+1.52%)
Jul 02, 2019
6.210
6.250
5.890
5.910
387,979
-0.36(-5.74%)
Jul 01, 2019
6.460
6.590
6.140
6.270
477,932
-0.13(-2.03%)
Jun 28, 2019
5.900
6.627
5.830
6.400
3,358,600
+0.50(+8.47%)
Jun 27, 2019
6.010
6.063
5.720
5.900
475,678
-0.10(-1.67%)
Jun 26, 2019
6.140
6.150
5.770
6.000
595,759
-0.01(-0.17%)
Jun 25, 2019
6.230
6.300
5.960
6.010
333,615
-0.23(-3.69%)
Jun 24, 2019
6.550
6.620
6.200
6.240
389,473
-0.30(-4.59%)
Jun 21, 2019
6.650
6.660
6.380
6.540
384,800
-0.14(-2.10%)
Jun 20, 2019
6.570
6.710
6.380
6.680
468,863
+0.13(+1.98%)
Jun 19, 2019
6.710
6.730
6.350
6.550
512,791
-0.14(-2.09%)
Jun 18, 2019
6.850
6.920
6.520
6.690
269,108
-0.12(-1.76%)
Jun 17, 2019
7.020
7.150
6.780
6.810
423,702
-0.22(-3.13%)
Jun 14, 2019
7.120
7.140
6.820
7.030
308,900
-0.15(-2.09%)
Jun 13, 2019
7.190
7.480
7.080
7.180
225,050
-0.03(-0.42%)
Jun 12, 2019
7.450
7.510
7.010
7.210
367,104
-0.26(-3.48%)
Jun 11, 2019
7.450
7.650
7.125
7.470
332,642
+0.04(+0.54%)
Jun 10, 2019
7.060
7.450
7.060
7.430
403,105
+0.33(+4.65%)
Jun 07, 2019
6.780
7.100
6.720
7.100
300,400
+0.33(+4.87%)
Jun 06, 2019
6.650
6.890
6.480
6.770
251,439
+0.10(+1.50%)
Jun 05, 2019
6.750
6.820
6.520
6.670
154,145
-0.05(-0.74%)
Jun 04, 2019
6.590
6.780
6.400
6.720
379,935
+0.14(+2.13%)
Jun 03, 2019
6.920
7.005
6.330
6.580
509,414
-0.38(-5.46%)
May 31, 2019
7.110
7.200
6.910
6.960
424,700
-0.26(-3.60%)
May 30, 2019
7.150
7.290
6.960
7.220
498,732
+0.25(+3.59%)
May 29, 2019
6.950
7.100
6.740
6.970
325,322
-0.01(-0.14%)
May 28, 2019
7.010
7.330
6.910
6.980
369,693
+0.02(+0.29%)
May 24, 2019
6.760
7.010
6.660
6.960
330,700
+0.21(+3.11%)
May 23, 2019
6.820
7.100
6.570
6.750
458,926
-0.02(-0.30%)
May 22, 2019
6.620
7.035
6.460
6.770
442,965
+0.11(+1.65%)
May 21, 2019
7.100
7.300
6.540
6.660
570,498
-0.38(-5.40%)
May 20, 2019
7.230
7.330
6.847
7.040
511,229
-0.35(-4.74%)
May 17, 2019
7.950
7.988
7.340
7.390
342,200
-0.58(-7.28%)
May 16, 2019
7.760
8.030
7.710
7.970
480,500
+0.22(+2.84%)
May 15, 2019
8.310
8.350
7.670
7.750
844,532
-0.60(-7.19%)
May 14, 2019
8.990
9.000
8.320
8.350
882,329
-0.54(-6.07%)
May 13, 2019
8.100
8.950
7.910
8.890
2,139,280
+0.68(+8.28%)
May 10, 2019
8.300
8.370
7.780
8.210
875,700
+0.17(+2.11%)
May 09, 2019
8.050
8.300
7.813
8.040
884,806
-0.12(-1.47%)
May 08, 2019
7.620
8.320
7.590
8.160
1,267,050
+0.45(+5.84%)
May 07, 2019
7.500
7.800
7.210
7.710
1,757,665
+1.31(+20.47%)
May 06, 2019
6.380
6.550
6.220
6.400
163,461
+0.02(+0.31%)
May 03, 2019
6.270
6.450
6.250
6.380
124,900
+0.10(+1.59%)
May 02, 2019
6.390
6.400
6.200
6.280
223,927
-0.11(-1.72%)
May 01, 2019
6.610
6.660
6.390
6.390
121,598
-0.21(-3.18%)
Apr 30, 2019
6.500
6.690
6.420
6.600
177,621
+0.09(+1.38%)
Apr 29, 2019
6.770
6.830
6.500
6.510
234,080
-0.26(-3.84%)
Apr 26, 2019
6.600
6.830
6.500
6.770
201,300
+0.19(+2.89%)
Apr 25, 2019
6.600
6.650
6.460
6.580
145,640
+0.01(+0.15%)
Apr 24, 2019
6.310
6.660
6.200
6.570
209,277
+0.24(+3.79%)
Apr 23, 2019
6.610
6.660
6.270
6.330
290,783
-0.29(-4.38%)
Apr 22, 2019
6.890
6.900
6.460
6.620
226,149
-0.27(-3.92%)
Apr 18, 2019
6.820
6.910
6.770
6.890
224,300
+0.11(+1.62%)
Apr 17, 2019
6.870
6.900
6.610
6.780
248,321
-0.04(-0.59%)
Apr 16, 2019
6.680
6.836
6.630
6.820
226,799
+0.22(+3.33%)
Apr 15, 2019
6.940
6.980
6.500
6.600
306,879
-0.20(-2.94%)
Apr 12, 2019
6.670
6.800
6.550
6.800
239,700
+0.19(+2.87%)
Apr 11, 2019
6.570
6.650
6.450
6.610
270,290
+0.11(+1.69%)
Apr 10, 2019
6.350
6.620
6.270
6.500
322,419
+0.16(+2.52%)
Apr 09, 2019
6.310
6.465
6.226
6.340
131,049
+0.03(+0.48%)
Apr 08, 2019
6.260
6.365
6.120
6.310
134,225
+0.05(+0.80%)
Apr 05, 2019
6.130
6.300
6.040
6.260
174,300
+0.15(+2.45%)
Apr 04, 2019
6.170
6.218
5.960
6.110
193,145
-0.07(-1.13%)
Apr 03, 2019
6.400
6.630
5.840
6.180
411,995
-0.22(-3.44%)
Apr 02, 2019
6.040
6.750
5.900
6.400
780,875
+0.61(+10.54%)
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.