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
Aviat Networks Inc
(NQ:
AVNW
)
30.30
-0.15 (-0.49%)
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
4.200
4.250
4.035
4.250
30,236
+0.10(+2.41%)
Mar 30, 2020
3.975
4.322
3.960
4.150
52,084
+0.14(+3.36%)
Mar 27, 2020
4.040
4.130
3.965
4.015
18,800
-0.12(-2.90%)
Mar 26, 2020
4.000
4.230
3.972
4.135
53,332
+0.28(+7.26%)
Mar 25, 2020
3.725
4.110
3.650
3.855
33,600
+0.07(+1.85%)
Mar 24, 2020
3.895
4.150
3.725
3.785
49,214
+0.08(+2.30%)
Mar 23, 2020
3.700
4.072
3.672
3.700
21,482
-0.05(-1.33%)
Mar 20, 2020
3.860
3.910
3.700
3.750
18,600
-0.08(-1.96%)
Mar 19, 2020
3.840
4.270
3.549
3.825
63,362
+0.12(+3.24%)
Mar 18, 2020
3.850
4.213
3.640
3.705
40,924
-0.52(-12.31%)
Mar 17, 2020
4.505
4.505
4.175
4.225
15,914
+0.09(+2.18%)
Mar 16, 2020
4.365
4.710
4.130
4.135
134,380
-0.64(-13.40%)
Mar 13, 2020
5.025
5.140
4.685
4.775
36,000
-0.05(-1.04%)
Mar 12, 2020
5.280
5.280
4.600
4.825
112,042
-0.53(-9.90%)
Mar 11, 2020
5.275
5.385
5.135
5.355
26,514
-0.03(-0.65%)
Mar 10, 2020
5.885
5.885
5.189
5.390
28,292
+0.17(+3.36%)
Mar 09, 2020
5.510
5.990
5.000
5.215
54,852
-0.78(-13.01%)
Mar 06, 2020
6.070
6.230
5.875
5.995
80,200
-0.21(-3.46%)
Mar 05, 2020
5.925
6.210
5.885
6.210
28,812
-0.02(-0.32%)
Mar 04, 2020
6.050
6.230
5.810
6.230
21,806
+0.23(+3.75%)
Mar 03, 2020
6.170
6.170
5.925
6.005
6,538
-0.16(-2.52%)
Mar 02, 2020
6.005
6.355
6.005
6.160
10,192
+0.16(+2.67%)
Feb 28, 2020
5.480
6.190
5.480
6.000
34,600
+0.30(+5.23%)
Feb 27, 2020
6.200
6.308
5.605
5.702
65,768
-0.56(-8.92%)
Feb 26, 2020
6.620
6.635
6.250
6.260
134,948
-0.30(-4.57%)
Feb 25, 2020
6.760
6.775
6.513
6.560
37,476
-0.17(-2.45%)
Feb 24, 2020
6.500
6.765
6.305
6.725
43,400
+0.06(+0.98%)
Feb 21, 2020
6.675
6.717
6.625
6.660
12,600
-0.04(-0.67%)
Feb 20, 2020
6.670
6.775
6.555
6.705
16,456
+0.05(+0.83%)
Feb 19, 2020
6.801
6.801
6.650
6.650
7,932
-0.10(-1.48%)
Feb 18, 2020
6.640
6.780
6.575
6.750
33,276
+0.11(+1.66%)
Feb 14, 2020
6.750
6.775
6.607
6.640
70,800
-0.12(-1.78%)
Feb 13, 2020
6.875
6.900
6.695
6.760
49,120
-0.13(-1.96%)
Feb 12, 2020
6.825
6.930
6.825
6.895
36,150
+0.10(+1.47%)
Feb 11, 2020
6.679
6.825
6.679
6.795
37,130
-0.01(-0.22%)
Feb 10, 2020
6.890
6.944
6.655
6.810
33,214
-0.19(-2.71%)
Feb 07, 2020
6.745
7.000
6.540
7.000
47,600
+0.25(+3.63%)
Feb 06, 2020
6.875
6.925
6.750
6.755
26,776
-0.13(-1.85%)
Feb 05, 2020
6.925
6.940
6.780
6.883
16,630
+0.03(+0.47%)
Feb 04, 2020
6.825
6.934
6.775
6.850
19,800
+0.09(+1.33%)
Feb 03, 2020
6.795
6.900
6.750
6.760
13,472
-0.09(-1.31%)
Jan 31, 2020
6.910
6.980
6.760
6.850
35,200
+0.08(+1.22%)
Jan 30, 2020
6.860
7.000
6.750
6.768
28,958
-0.13(-1.92%)
Jan 29, 2020
7.100
7.115
6.795
6.900
104,628
-0.22(-3.16%)
Jan 28, 2020
7.055
7.145
7.050
7.125
16,762
+0.03(+0.35%)
Jan 27, 2020
7.100
7.235
7.055
7.100
43,580
-0.01(-0.14%)
Jan 24, 2020
7.160
7.188
6.940
7.110
17,200
+0.00(+0.07%)
Jan 23, 2020
7.195
7.333
6.890
7.105
61,674
-0.13(-1.86%)
Jan 22, 2020
7.260
7.350
7.105
7.240
24,994
-0.08(-1.09%)
Jan 21, 2020
7.255
7.330
7.064
7.320
23,172
-0.03(-0.41%)
Jan 17, 2020
7.310
7.350
7.127
7.350
44,800
+0.00(+0.00%)
Jan 16, 2020
7.202
7.350
7.191
7.350
13,844
+0.11(+1.52%)
Jan 15, 2020
7.025
7.310
7.025
7.240
52,796
+0.20(+2.84%)
Jan 14, 2020
7.010
7.040
6.975
7.040
15,072
+0.03(+0.43%)
Jan 13, 2020
7.015
7.020
6.936
7.010
30,496
+0.05(+0.72%)
Jan 10, 2020
7.058
7.058
6.945
6.960
27,000
-0.02(-0.29%)
Jan 09, 2020
6.965
7.000
6.900
6.980
15,196
+0.01(+0.11%)
Jan 08, 2020
7.079
7.091
6.940
6.973
34,968
-0.04(-0.53%)
Jan 07, 2020
7.160
7.173
7.010
7.010
18,966
-0.12(-1.61%)
Jan 06, 2020
7.085
7.220
7.075
7.125
76,960
+0.00(+0.00%)
Jan 03, 2020
7.075
7.233
7.075
7.125
18,000
-0.02(-0.28%)
Jan 02, 2020
6.990
7.200
6.990
7.145
9,058
+0.12(+1.71%)
Dec 31, 2019
6.965
7.050
6.965
7.025
13,400
+0.03(+0.36%)
Dec 30, 2019
7.015
7.095
6.905
7.000
40,792
-0.06(-0.85%)
Dec 27, 2019
7.140
7.140
7.045
7.060
23,600
-0.16(-2.22%)
Dec 26, 2019
7.165
7.220
7.041
7.220
9,354
+0.11(+1.55%)
Dec 24, 2019
7.272
7.272
7.110
7.110
2,600
-0.04(-0.63%)
Dec 23, 2019
7.085
7.162
6.995
7.155
7,004
+0.03(+0.35%)
Dec 20, 2019
7.200
7.245
7.130
7.130
26,400
-0.09(-1.31%)
Dec 19, 2019
7.270
7.270
7.170
7.225
11,278
+0.00(+0.07%)
Dec 18, 2019
7.250
7.360
7.180
7.220
13,144
-0.01(-0.14%)
Dec 17, 2019
7.325
7.330
7.230
7.230
14,784
-0.08(-1.15%)
Dec 16, 2019
7.319
7.442
7.260
7.314
22,758
+0.13(+1.86%)
Dec 13, 2019
7.300
7.487
7.135
7.180
35,000
-0.05(-0.69%)
Dec 12, 2019
7.325
7.633
7.230
7.230
75,566
-0.08(-1.16%)
Dec 11, 2019
7.275
7.315
7.250
7.315
9,288
+0.03(+0.38%)
Dec 10, 2019
7.075
7.287
7.075
7.287
9,468
+0.24(+3.37%)
Dec 09, 2019
7.275
7.362
7.050
7.050
61,376
-0.15(-2.08%)
Dec 06, 2019
7.270
7.375
7.180
7.200
18,000
-0.12(-1.71%)
Dec 05, 2019
7.260
7.420
7.200
7.325
36,080
+0.16(+2.16%)
Dec 04, 2019
7.010
7.322
6.958
7.170
127,192
+0.28(+3.99%)
Dec 03, 2019
6.965
7.015
6.895
6.895
28,964
-0.08(-1.11%)
Dec 02, 2019
6.935
7.020
6.910
6.973
23,764
+0.01(+0.14%)
Nov 29, 2019
6.940
6.963
6.925
6.963
3,800
+0.00(+0.00%)
Nov 27, 2019
6.970
6.990
6.907
6.963
20,800
-0.03(-0.46%)
Nov 26, 2019
6.950
7.010
6.945
6.995
16,128
+0.01(+0.14%)
Nov 25, 2019
7.000
7.030
6.970
6.985
31,514
-0.00(-0.02%)
Nov 22, 2019
7.015
7.051
6.955
6.986
71,600
+0.01(+0.16%)
Nov 21, 2019
6.967
7.075
6.967
6.975
24,544
+0.00(+0.00%)
Nov 20, 2019
6.935
7.075
6.935
6.975
20,838
-0.08(-1.06%)
Nov 19, 2019
7.050
7.098
6.975
7.050
15,284
+0.05(+0.71%)
Nov 18, 2019
7.095
7.100
6.981
7.000
21,272
-0.05(-0.71%)
Nov 15, 2019
7.150
7.150
6.980
7.050
106,200
-0.13(-1.85%)
Nov 14, 2019
7.060
7.183
7.060
7.183
18,026
+0.11(+1.60%)
Nov 13, 2019
7.060
7.115
6.956
7.070
14,928
-0.01(-0.21%)
Nov 12, 2019
7.250
7.340
7.055
7.085
84,408
-0.21(-2.95%)
Nov 11, 2019
7.020
7.373
6.990
7.300
126,422
+0.34(+4.96%)
Nov 08, 2019
7.025
7.090
6.875
6.955
108,600
+0.25(+3.65%)
Nov 07, 2019
6.875
7.090
6.580
6.710
120,300
-0.21(-2.99%)
Nov 06, 2019
7.000
7.000
6.860
6.917
9,786
+0.03(+0.46%)
Nov 05, 2019
7.000
7.000
6.885
6.885
38,092
-0.08(-1.15%)
Nov 04, 2019
6.865
6.975
6.865
6.965
23,502
+0.08(+1.22%)
Nov 01, 2019
6.853
6.940
6.835
6.881
4,000
+0.06(+0.90%)
Oct 31, 2019
6.810
6.975
6.805
6.820
19,910
-0.08(-1.12%)
Oct 30, 2019
6.793
6.897
6.793
6.897
758
+0.09(+1.36%)
Oct 29, 2019
6.810
6.875
6.770
6.805
16,780
-0.08(-1.16%)
Oct 28, 2019
6.970
6.970
6.805
6.885
25,368
-0.09(-1.36%)
Oct 25, 2019
6.995
7.040
6.900
6.980
39,800
-0.02(-0.29%)
Oct 24, 2019
7.015
7.015
6.945
7.000
7,094
-0.16(-2.17%)
Oct 23, 2019
7.142
7.182
7.100
7.155
3,968
+0.16(+2.21%)
Oct 22, 2019
7.000
7.000
7.000
7.000
584
+0.07(+0.97%)
Oct 21, 2019
7.202
7.245
6.933
6.933
24,140
-0.19(-2.63%)
Oct 18, 2019
6.980
7.180
6.980
7.120
11,800
+0.19(+2.81%)
Oct 17, 2019
6.925
6.952
6.925
6.925
5,100
+0.07(+1.04%)
Oct 16, 2019
6.875
6.875
6.825
6.854
1,750
+0.03(+0.42%)
Oct 15, 2019
6.995
6.995
6.822
6.825
12,120
-0.15(-2.15%)
Oct 14, 2019
6.975
7.010
6.940
6.975
6,314
+0.00(+0.00%)
Oct 11, 2019
7.085
7.094
6.975
6.975
6,400
-0.22(-2.99%)
Oct 10, 2019
6.975
7.190
6.975
7.190
1,024
+0.27(+3.83%)
Oct 09, 2019
6.875
6.930
6.875
6.925
2,346
-0.05(-0.72%)
Oct 08, 2019
6.995
7.110
6.890
6.975
14,548
-0.11(-1.48%)
Oct 07, 2019
6.850
7.080
6.810
7.080
19,026
+0.25(+3.66%)
Oct 04, 2019
6.865
6.865
6.800
6.830
10,400
+0.00(+0.07%)
Oct 03, 2019
6.775
6.825
6.760
6.825
6,270
+0.02(+0.22%)
Oct 02, 2019
6.855
6.860
6.810
6.810
6,994
-0.05(-0.73%)
Oct 01, 2019
6.888
6.934
6.850
6.860
15,066
+0.04(+0.51%)
Sep 30, 2019
6.805
6.885
6.805
6.825
16,456
-0.02(-0.36%)
Sep 27, 2019
6.940
6.940
6.850
6.850
600
-0.04(-0.51%)
Sep 26, 2019
6.800
6.995
6.800
6.885
3,742
+0.05(+0.81%)
Sep 25, 2019
6.815
6.935
6.815
6.830
8,544
+0.05(+0.81%)
Sep 24, 2019
6.870
6.940
6.775
6.775
42,134
-0.18(-2.59%)
Sep 23, 2019
6.950
7.075
6.950
6.955
41,026
-0.27(-3.74%)
Sep 20, 2019
7.060
7.225
7.000
7.225
26,600
+0.13(+1.83%)
Sep 19, 2019
7.095
7.115
7.055
7.095
3,736
+0.04(+0.50%)
Sep 18, 2019
7.050
7.125
7.050
7.060
13,936
+0.01(+0.14%)
Sep 17, 2019
7.080
7.240
7.050
7.050
7,816
+0.00(+0.00%)
Sep 16, 2019
7.100
7.105
7.050
7.050
10,136
-0.10(-1.40%)
Sep 13, 2019
7.150
7.220
7.150
7.150
34,600
-0.01(-0.14%)
Sep 12, 2019
7.160
7.220
7.140
7.160
11,442
-0.04(-0.56%)
Sep 11, 2019
7.100
7.250
7.093
7.200
22,462
+0.11(+1.50%)
Sep 10, 2019
7.165
7.186
7.050
7.093
22,348
-0.07(-1.00%)
Sep 09, 2019
7.250
7.250
7.110
7.165
6,958
-0.08(-1.17%)
Sep 06, 2019
7.200
7.347
7.056
7.250
19,000
+0.10(+1.40%)
Sep 05, 2019
6.902
7.250
6.902
7.150
80,478
+0.13(+1.85%)
Sep 04, 2019
7.000
7.100
6.875
7.020
17,978
+0.14(+2.11%)
Sep 03, 2019
7.045
7.045
6.840
6.875
21,024
-0.17(-2.48%)
Aug 30, 2019
7.120
7.120
6.975
7.050
10,000
+0.00(+0.00%)
Aug 29, 2019
7.025
7.050
6.985
7.050
8,532
+0.11(+1.62%)
Aug 28, 2019
6.890
7.125
6.765
6.938
131,696
+0.28(+4.23%)
Aug 27, 2019
6.505
6.656
6.410
6.656
33,832
+0.12(+1.87%)
Aug 26, 2019
6.475
6.535
6.475
6.534
2,510
+0.06(+0.91%)
Aug 23, 2019
6.447
6.558
6.445
6.475
17,800
+0.00(+0.00%)
Aug 21, 2019
6.475
6.475
6.475
0
+0.01(+0.15%)
Aug 20, 2019
6.445
6.605
6.445
6.465
5,294
+0.02(+0.31%)
Aug 19, 2019
6.365
6.445
6.329
6.445
3,614
+0.06(+0.86%)
Aug 16, 2019
6.460
6.460
6.300
6.390
18,000
-0.14(-2.07%)
Aug 15, 2019
6.548
6.638
6.430
6.525
21,168
+0.01(+0.08%)
Aug 14, 2019
6.585
6.585
6.510
6.520
1,860
-0.12(-1.88%)
Aug 13, 2019
6.560
6.700
6.425
6.645
17,616
+0.23(+3.59%)
Aug 12, 2019
6.457
6.539
6.390
6.415
10,142
+0.06(+0.94%)
Aug 09, 2019
6.600
6.600
6.350
6.355
16,000
-0.13(-2.08%)
Aug 08, 2019
6.671
6.671
6.490
6.490
3,352
+0.14(+2.20%)
Aug 07, 2019
6.300
6.650
6.300
6.350
16,036
-0.01(-0.08%)
Aug 06, 2019
6.350
6.445
6.305
6.355
23,346
-0.09(-1.47%)
Aug 05, 2019
6.415
6.495
6.320
6.450
8,290
-0.08(-1.28%)
Aug 02, 2019
6.430
6.627
6.430
6.534
14,800
+0.06(+0.91%)
Aug 01, 2019
6.390
6.700
6.390
6.475
13,088
+0.06(+1.01%)
Jul 31, 2019
6.415
6.498
6.405
6.410
14,346
+0.07(+1.10%)
Jul 30, 2019
6.345
6.500
6.340
6.340
3,738
-0.05(-0.78%)
Jul 29, 2019
6.440
6.615
6.370
6.390
5,678
-0.02(-0.23%)
Jul 26, 2019
6.480
6.620
6.405
6.405
35,400
+0.08(+1.26%)
Jul 25, 2019
6.435
6.480
6.308
6.325
5,550
-0.14(-2.17%)
Jul 24, 2019
6.340
6.465
6.330
6.465
7,558
+0.06(+1.02%)
Jul 23, 2019
6.405
6.480
6.400
6.400
4,670
-0.02(-0.31%)
Jul 22, 2019
6.480
6.480
6.419
6.420
7,506
-0.01(-0.16%)
Jul 19, 2019
6.530
6.575
6.425
6.430
22,600
-0.10(-1.46%)
Jul 18, 2019
6.550
6.550
6.525
6.525
1,228
-0.01(-0.15%)
Jul 17, 2019
6.650
6.650
6.535
6.535
13,320
+0.01(+0.15%)
Jul 16, 2019
6.610
6.649
6.525
6.525
10,692
-0.02(-0.38%)
Jul 15, 2019
6.595
6.650
6.525
6.550
22,218
-0.09(-1.36%)
Jul 12, 2019
6.615
6.710
6.600
6.640
50,200
-0.03(-0.52%)
Jul 11, 2019
6.642
6.675
6.625
6.675
12,540
-0.03(-0.37%)
Jul 10, 2019
6.637
6.728
6.637
6.700
4,292
-0.09(-1.40%)
Jul 09, 2019
6.710
6.845
6.595
6.795
5,904
+0.12(+1.72%)
Jul 08, 2019
6.947
6.947
6.680
6.680
4,696
+0.01(+0.21%)
Jul 05, 2019
6.740
6.740
6.500
6.666
8,200
-0.18(-2.69%)
Jul 03, 2019
6.628
6.853
6.628
6.850
3,600
+0.23(+3.40%)
Jul 02, 2019
6.625
6.625
6.625
6.625
786
+0.00(+0.03%)
Jul 01, 2019
6.625
6.750
6.623
6.623
10,404
-0.23(-3.31%)
Jun 28, 2019
6.750
6.850
6.610
6.850
12,000
+0.34(+5.30%)
Jun 27, 2019
6.556
6.655
6.482
6.505
55,470
-0.11(-1.59%)
Jun 26, 2019
6.515
6.638
6.476
6.610
5,426
+0.08(+1.15%)
Jun 25, 2019
6.580
6.582
6.535
6.535
4,474
+0.07(+1.08%)
Jun 24, 2019
6.465
6.465
6.465
6.465
826
-0.17(-2.56%)
Jun 21, 2019
6.425
6.635
6.425
6.635
10,200
+0.13(+2.08%)
Jun 20, 2019
6.640
6.640
6.440
6.500
13,262
-0.13(-2.03%)
Jun 19, 2019
6.490
6.635
6.400
6.635
9,980
+0.12(+1.84%)
Jun 18, 2019
6.470
6.620
6.410
6.515
2,166
+0.00(+0.00%)
Jun 17, 2019
6.425
6.521
6.425
6.515
6,896
+0.05(+0.85%)
Jun 14, 2019
6.695
6.695
6.380
6.460
21,000
-0.05(-0.72%)
Jun 13, 2019
6.450
6.530
6.450
6.507
3,776
-0.07(-1.03%)
Jun 12, 2019
6.605
6.605
6.495
6.575
9,402
-0.03(-0.45%)
Jun 11, 2019
6.635
6.645
6.525
6.605
51,646
+0.11(+1.67%)
Jun 10, 2019
6.497
6.497
6.497
6.497
2,204
+0.17(+2.72%)
Jun 07, 2019
6.355
6.400
6.315
6.325
12,200
-0.05(-0.78%)
Jun 06, 2019
6.415
6.495
6.205
6.375
2,210
+0.01(+0.24%)
Jun 05, 2019
6.550
6.558
6.355
6.360
14,506
-0.21(-3.16%)
Jun 04, 2019
6.465
6.567
6.465
6.567
1,420
+0.08(+1.19%)
Jun 03, 2019
6.615
6.747
6.421
6.490
14,186
-0.21(-3.06%)
May 31, 2019
6.525
6.705
6.525
6.695
12,600
-0.00(-0.07%)
May 30, 2019
6.460
6.750
6.285
6.700
15,614
+0.29(+4.44%)
May 29, 2019
6.250
6.595
6.250
6.415
36,028
+0.18(+2.89%)
May 28, 2019
6.260
6.349
6.235
6.235
17,010
-0.02(-0.32%)
May 24, 2019
6.450
6.450
6.175
6.255
6,800
-0.07(-1.11%)
May 23, 2019
6.260
6.440
6.195
6.325
10,544
-0.10(-1.63%)
May 22, 2019
6.400
6.463
6.385
6.430
4,692
+0.05(+0.78%)
May 21, 2019
6.220
6.500
6.220
6.380
24,332
+0.12(+1.92%)
May 20, 2019
6.492
6.575
6.260
6.260
16,494
-0.35(-5.22%)
May 17, 2019
6.580
6.640
6.500
6.605
61,200
+0.04(+0.61%)
May 16, 2019
6.630
6.870
6.455
6.565
30,886
-0.08(-1.28%)
May 15, 2019
6.650
6.694
6.500
6.650
38,002
-0.01(-0.15%)
May 14, 2019
6.550
6.684
6.550
6.660
4,104
-0.04(-0.52%)
May 13, 2019
6.635
6.750
6.475
6.695
16,024
-0.01(-0.14%)
May 10, 2019
6.555
6.735
6.500
6.705
22,600
+0.08(+1.20%)
May 09, 2019
6.790
6.790
6.565
6.625
11,060
-0.15(-2.21%)
May 08, 2019
6.685
6.850
6.600
6.775
49,726
+0.01(+0.07%)
May 07, 2019
6.500
6.780
6.500
6.770
16,350
+0.01(+0.22%)
May 06, 2019
6.780
7.066
6.712
6.755
71,356
-0.04(-0.66%)
May 03, 2019
6.725
7.075
6.630
6.800
23,800
-0.02(-0.29%)
May 02, 2019
6.670
6.820
6.625
6.820
8,988
+0.07(+1.04%)
May 01, 2019
6.825
6.825
6.720
6.750
8,384
-0.07(-1.03%)
Apr 30, 2019
6.795
6.820
6.600
6.820
18,278
-0.02(-0.23%)
Apr 29, 2019
6.835
6.854
6.750
6.835
20,122
-0.05(-0.68%)
Apr 26, 2019
6.940
6.940
6.850
6.883
6,000
-0.07(-1.04%)
Apr 25, 2019
6.935
6.960
6.900
6.955
6,866
-0.11(-1.63%)
Apr 24, 2019
6.965
7.070
6.965
7.070
3,150
+0.10(+1.51%)
Apr 23, 2019
7.133
7.133
6.800
6.965
13,546
+0.01(+0.22%)
Apr 22, 2019
6.922
7.119
6.922
6.950
5,402
-0.12(-1.63%)
Apr 18, 2019
6.950
7.112
6.930
7.065
13,000
+0.19(+2.76%)
Apr 17, 2019
7.157
7.157
6.800
6.875
44,696
-0.20(-2.83%)
Apr 16, 2019
7.232
7.232
7.075
7.075
1,266
+0.02(+0.29%)
Apr 15, 2019
6.910
7.105
6.900
7.055
5,250
-0.15(-2.02%)
Apr 12, 2019
7.010
7.245
6.912
7.200
31,000
+0.12(+1.69%)
Apr 11, 2019
7.060
7.175
6.850
7.080
10,918
-0.12(-1.67%)
Apr 10, 2019
7.275
7.275
6.907
7.200
11,938
+0.16(+2.27%)
Apr 09, 2019
7.470
7.470
6.853
7.040
53,144
-0.17(-2.29%)
Apr 08, 2019
7.175
7.406
7.175
7.205
9,440
+0.04(+0.56%)
Apr 05, 2019
7.210
7.210
7.025
7.165
17,600
+0.11(+1.49%)
Apr 04, 2019
7.815
7.835
7.060
7.060
36,412
-0.48(-6.30%)
Apr 03, 2019
7.000
7.535
6.882
7.535
18,874
+0.08(+1.14%)
Apr 02, 2019
7.295
7.558
7.255
7.450
19,264
-0.05(-0.67%)
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.