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
Restoration Robotics Inc
(NQ:
HAIR
)
N/A
UNCHANGED
Last Price
Updated:
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 29, 2019
0.5704
0.6000
0.5605
0.5900
466,100
+0.00(+0.70%)
Mar 28, 2019
0.6200
0.6349
0.5601
0.5859
623,344
-0.03(-5.50%)
Mar 27, 2019
0.6800
0.6800
0.6200
0.6200
541,469
-0.05(-7.46%)
Mar 26, 2019
0.6702
0.6896
0.6600
0.6700
239,156
+0.00(+0.00%)
Mar 25, 2019
0.7100
0.7200
0.6500
0.6700
693,986
+0.01(+1.21%)
Mar 22, 2019
0.6950
0.7084
0.6600
0.6620
720,900
-0.05(-6.76%)
Mar 21, 2019
0.6979
0.7294
0.6550
0.7100
824,773
+0.01(+1.43%)
Mar 20, 2019
0.7800
0.7800
0.6700
0.7000
2,160,794
-0.09(-11.39%)
Mar 19, 2019
0.8500
0.8600
0.7500
0.7900
1,293,152
-0.06(-7.06%)
Mar 18, 2019
0.9200
0.9200
0.8000
0.8500
1,661,030
-0.05(-5.56%)
Mar 15, 2019
1.380
1.550
0.8700
0.9000
22,601,000
+0.07(+8.43%)
Mar 14, 2019
0.8400
0.8500
0.8100
0.8300
215,479
-0.02(-2.35%)
Mar 13, 2019
0.8900
0.8900
0.8200
0.8500
338,622
-0.02(-1.87%)
Mar 12, 2019
0.8500
0.8800
0.8000
0.8662
1,029,985
+0.04(+4.37%)
Mar 11, 2019
0.8001
0.8700
0.8000
0.8299
491,063
+0.06(+7.75%)
Mar 08, 2019
0.9000
0.9000
0.7540
0.7702
655,900
-0.10(-11.47%)
Mar 07, 2019
0.8400
0.9000
0.8000
0.8700
950,859
+0.03(+3.51%)
Mar 06, 2019
0.9246
0.9246
0.8300
0.8405
1,011,363
-0.08(-9.14%)
Mar 05, 2019
0.9600
0.9700
0.9000
0.9250
676,744
-0.02(-2.63%)
Mar 04, 2019
0.9900
1.050
0.8600
0.9500
1,882,155
+0.03(+3.26%)
Mar 01, 2019
0.9200
0.9500
0.8400
0.9200
1,172,100
+0.02(+2.22%)
Feb 28, 2019
1.000
1.060
0.9000
0.9000
1,598,504
-0.10(-10.00%)
Feb 27, 2019
0.9400
1.010
0.8800
1.000
2,385,767
+0.13(+14.94%)
Feb 26, 2019
0.8700
0.8800
0.8500
0.8700
422,878
+0.01(+0.87%)
Feb 25, 2019
0.9000
0.9000
0.8400
0.8625
578,489
+0.00(+0.29%)
Feb 22, 2019
0.8800
0.9100
0.8300
0.8600
572,500
-0.01(-1.15%)
Feb 21, 2019
0.8900
0.9000
0.8400
0.8700
1,278,769
+0.04(+4.82%)
Feb 20, 2019
0.7600
0.9400
0.7300
0.8300
5,231,448
+0.05(+6.41%)
Feb 19, 2019
0.8100
0.8100
0.7310
0.7800
105,628
+0.01(+1.30%)
Feb 15, 2019
0.8000
0.8500
0.7600
0.7700
196,000
-0.02(-2.53%)
Feb 14, 2019
0.7300
0.8230
0.7125
0.7900
458,661
+0.09(+12.86%)
Feb 13, 2019
0.6900
0.7300
0.6700
0.7000
449,881
+0.02(+3.03%)
Feb 12, 2019
0.6800
0.7065
0.6500
0.6794
167,669
-0.00(-0.53%)
Feb 11, 2019
0.7250
0.7250
0.6710
0.6830
179,743
-0.03(-3.80%)
Feb 08, 2019
0.7400
0.7700
0.7000
0.7100
110,800
-0.06(-7.79%)
Feb 07, 2019
0.7900
0.7900
0.6586
0.7700
373,455
-0.00(-0.01%)
Feb 06, 2019
0.8400
0.9000
0.7700
0.7701
270,141
-0.08(-9.08%)
Feb 05, 2019
0.8600
0.8743
0.8200
0.8470
109,232
-0.02(-2.65%)
Feb 04, 2019
0.8700
0.9400
0.8680
0.8701
59,561
+0.00(+0.01%)
Feb 01, 2019
0.9100
0.9500
0.8700
0.8700
116,300
-0.05(-5.55%)
Jan 31, 2019
0.8900
0.9410
0.8300
0.9211
131,775
+0.03(+3.49%)
Jan 30, 2019
0.9400
0.9939
0.8700
0.8900
159,149
-0.05(-5.34%)
Jan 29, 2019
1.000
1.020
0.9200
0.9402
169,402
-0.04(-4.06%)
Jan 28, 2019
1.020
1.070
0.9500
0.9800
226,000
-0.04(-3.92%)
Jan 25, 2019
1.140
1.180
1.020
1.020
426,900
-0.11(-9.73%)
Jan 24, 2019
1.110
1.230
1.040
1.130
531,343
-0.01(-0.88%)
Jan 23, 2019
1.030
1.150
1.000
1.140
329,377
+0.12(+11.76%)
Jan 22, 2019
1.000
1.250
1.000
1.020
735,766
+0.01(+0.99%)
Jan 18, 2019
0.9050
1.030
0.8720
1.010
192,600
+0.18(+21.67%)
Jan 17, 2019
0.8600
0.9046
0.7911
0.8301
128,729
-0.06(-6.73%)
Jan 16, 2019
0.7800
0.8900
0.7800
0.8900
148,435
+0.11(+14.10%)
Jan 15, 2019
0.8100
0.8628
0.7600
0.7800
112,744
-0.02(-2.50%)
Jan 14, 2019
0.7984
0.8099
0.7500
0.8000
209,338
+0.02(+2.56%)
Jan 11, 2019
0.8000
0.8800
0.7600
0.7800
209,400
-0.02(-2.51%)
Jan 10, 2019
0.9000
0.9297
0.7408
0.8001
508,613
-0.10(-11.10%)
Jan 09, 2019
0.9000
0.9600
0.9000
0.9000
269,305
-0.01(-0.76%)
Jan 08, 2019
0.8900
1.190
0.8900
0.9069
898,536
+0.04(+4.24%)
Jan 07, 2019
0.6300
0.9700
0.6100
0.8700
527,425
+0.24(+38.10%)
Jan 04, 2019
0.6500
0.7000
0.6100
0.6300
229,100
-0.02(-3.08%)
Jan 03, 2019
0.6900
0.7036
0.5600
0.6500
260,639
-0.02(-2.99%)
Jan 02, 2019
0.4300
0.7900
0.4300
0.6700
458,508
+0.23(+52.27%)
Dec 31, 2018
0.4800
0.5100
0.4300
0.4400
387,800
-0.05(-10.20%)
Dec 28, 2018
0.5100
0.5300
0.4800
0.4900
497,400
-0.02(-3.92%)
Dec 27, 2018
0.5100
0.5500
0.4500
0.5100
530,252
+0.06(+13.21%)
Dec 26, 2018
0.4500
0.4752
0.4110
0.4505
526,308
+0.04(+9.88%)
Dec 24, 2018
0.4800
0.4900
0.3500
0.4100
535,800
-0.06(-12.77%)
Dec 21, 2018
0.5100
0.5400
0.4200
0.4700
695,800
-0.06(-11.32%)
Dec 20, 2018
0.6000
0.6280
0.5051
0.5300
670,394
-0.08(-13.09%)
Dec 19, 2018
0.7800
0.7800
0.5740
0.6098
731,387
-0.15(-19.47%)
Dec 18, 2018
0.8500
0.8980
0.7300
0.7572
271,576
-0.12(-13.26%)
Dec 17, 2018
0.9200
1.000
0.8600
0.8730
171,772
-0.06(-6.13%)
Dec 14, 2018
0.9900
1.050
0.9000
0.9300
152,200
-0.06(-6.38%)
Dec 13, 2018
1.030
1.030
0.9600
0.9934
74,518
-0.04(-3.55%)
Dec 12, 2018
1.060
1.060
0.9756
1.030
153,505
+0.00(+0.00%)
Dec 11, 2018
1.060
1.075
1.000
1.030
76,656
-0.02(-1.90%)
Dec 10, 2018
1.120
1.140
0.9700
1.050
252,299
-0.06(-5.41%)
Dec 07, 2018
1.090
1.150
1.060
1.110
136,900
+0.01(+0.91%)
Dec 06, 2018
1.160
1.200
1.020
1.100
159,185
-0.07(-5.98%)
Dec 04, 2018
1.240
1.330
1.150
1.170
82,500
-0.08(-6.40%)
Dec 03, 2018
1.180
1.390
1.150
1.250
370,093
+0.09(+7.76%)
Nov 30, 2018
1.130
1.180
0.9900
1.160
473,500
+0.03(+2.65%)
Nov 29, 2018
1.400
1.492
1.030
1.130
883,287
-0.28(-19.86%)
Nov 28, 2018
1.560
1.570
1.400
1.410
322,283
-0.17(-10.76%)
Nov 27, 2018
1.630
1.650
1.570
1.580
108,760
-0.11(-6.51%)
Nov 26, 2018
1.750
1.800
1.650
1.690
82,961
-0.06(-3.43%)
Nov 23, 2018
1.680
1.750
1.650
1.750
11,400
+0.07(+4.17%)
Nov 21, 2018
1.680
1.680
1.680
0
-0.02(-1.18%)
Nov 20, 2018
1.670
1.720
1.650
1.700
100,888
-0.02(-1.16%)
Nov 19, 2018
1.790
1.870
1.690
1.720
141,658
-0.06(-3.37%)
Nov 16, 2018
1.760
1.870
1.720
1.780
113,700
+0.02(+1.14%)
Nov 15, 2018
1.930
1.930
1.700
1.760
149,438
-0.14(-7.37%)
Nov 14, 2018
2.100
2.100
1.835
1.900
145,465
-0.14(-6.86%)
Nov 13, 2018
1.880
2.050
1.870
2.040
189,698
+0.17(+9.09%)
Nov 12, 2018
1.950
2.010
1.820
1.870
72,781
-0.08(-4.10%)
Nov 09, 2018
2.070
2.120
1.860
1.950
286,600
-0.15(-7.14%)
Nov 08, 2018
1.900
2.120
1.900
2.100
323,471
+0.20(+10.53%)
Nov 07, 2018
1.900
2.060
1.870
1.900
287,273
+0.00(+0.00%)
Nov 06, 2018
2.170
2.290
1.800
1.900
401,864
-0.39(-17.03%)
Nov 05, 2018
2.080
2.400
1.820
2.290
704,578
+0.33(+16.84%)
Nov 02, 2018
1.950
2.000
1.830
1.960
242,800
+0.01(+0.51%)
Nov 01, 2018
1.900
1.990
1.820
1.950
205,818
+0.06(+3.17%)
Oct 31, 2018
1.670
1.900
1.670
1.890
164,924
+0.24(+14.55%)
Oct 30, 2018
1.560
1.673
1.520
1.650
59,669
+0.08(+5.10%)
Oct 29, 2018
1.650
1.700
1.530
1.570
268,730
-0.06(-3.68%)
Oct 26, 2018
1.620
1.700
1.580
1.630
67,200
+0.00(+0.00%)
Oct 25, 2018
1.650
1.720
1.620
1.630
74,116
+0.01(+0.62%)
Oct 24, 2018
1.820
1.840
1.620
1.620
152,554
-0.20(-10.99%)
Oct 23, 2018
1.820
1.890
1.750
1.820
150,059
-0.04(-2.15%)
Oct 22, 2018
1.940
1.940
1.840
1.860
87,509
-0.07(-3.63%)
Oct 19, 2018
2.080
2.190
1.910
1.930
54,100
-0.15(-7.21%)
Oct 18, 2018
2.200
2.270
1.950
2.080
246,230
-0.10(-4.59%)
Oct 17, 2018
1.780
2.240
1.780
2.180
348,060
+0.38(+21.11%)
Oct 16, 2018
1.850
1.899
1.770
1.800
154,342
-0.04(-2.17%)
Oct 15, 2018
2.010
2.010
1.770
1.840
108,807
-0.14(-7.07%)
Oct 12, 2018
1.810
1.990
1.810
1.980
63,600
+0.22(+12.50%)
Oct 11, 2018
1.970
1.970
1.760
1.760
290,047
-0.21(-10.66%)
Oct 10, 2018
2.060
2.085
1.930
1.970
242,664
-0.09(-4.37%)
Oct 09, 2018
2.120
2.210
2.050
2.060
144,926
-0.08(-3.74%)
Oct 08, 2018
2.250
2.260
2.130
2.140
118,339
-0.07(-3.17%)
Oct 05, 2018
2.320
2.320
2.150
2.210
140,200
-0.09(-3.91%)
Oct 04, 2018
2.300
2.400
2.300
2.300
90,453
-0.07(-2.95%)
Oct 03, 2018
2.470
2.470
2.300
2.370
224,971
-0.09(-3.66%)
Oct 02, 2018
2.650
2.683
2.460
2.460
199,870
-0.22(-8.21%)
Oct 01, 2018
2.910
2.910
2.620
2.680
174,477
-0.22(-7.59%)
Sep 28, 2018
2.780
2.980
2.650
2.900
260,900
+0.15(+5.45%)
Sep 27, 2018
2.940
2.960
2.500
2.750
515,166
+0.33(+13.64%)
Sep 26, 2018
2.510
2.540
2.370
2.420
99,299
-0.10(-3.97%)
Sep 25, 2018
2.530
2.530
2.400
2.520
162,468
-0.02(-0.79%)
Sep 24, 2018
2.620
2.640
2.450
2.540
180,312
-0.09(-3.42%)
Sep 21, 2018
2.770
2.810
2.540
2.630
558,100
-0.11(-4.01%)
Sep 20, 2018
2.600
2.790
2.543
2.740
179,690
+0.14(+5.38%)
Sep 19, 2018
2.560
2.770
2.540
2.600
149,385
+0.02(+0.78%)
Sep 18, 2018
2.830
2.980
2.550
2.580
315,905
-0.27(-9.47%)
Sep 17, 2018
2.980
3.139
2.820
2.850
304,389
-0.11(-3.72%)
Sep 14, 2018
2.840
3.000
2.800
2.960
220,600
+0.09(+3.14%)
Sep 13, 2018
2.860
3.140
2.810
2.870
482,764
+0.01(+0.35%)
Sep 12, 2018
2.830
2.950
2.660
2.860
409,733
+0.04(+1.42%)
Sep 11, 2018
2.380
2.970
2.380
2.820
810,082
+0.42(+17.50%)
Sep 10, 2018
2.270
2.400
2.230
2.400
261,194
+0.17(+7.62%)
Sep 07, 2018
2.170
2.340
2.150
2.230
158,300
+0.07(+3.24%)
Sep 06, 2018
2.370
2.370
2.130
2.160
120,419
-0.20(-8.47%)
Sep 05, 2018
2.400
2.430
2.185
2.360
195,930
-0.04(-1.67%)
Sep 04, 2018
2.520
2.560
2.210
2.400
363,587
-0.05(-2.04%)
Aug 31, 2018
2.450
2.450
2.450
0
+0.17(+7.46%)
Aug 30, 2018
2.070
2.520
2.030
2.280
1,138,497
+0.19(+9.09%)
Aug 29, 2018
1.710
2.130
1.710
2.090
440,882
+0.36(+20.81%)
Aug 28, 2018
1.620
1.840
1.620
1.730
298,417
+0.10(+6.13%)
Aug 27, 2018
1.580
1.660
1.550
1.630
153,375
+0.04(+2.52%)
Aug 24, 2018
1.610
1.670
1.590
1.590
227,900
-0.06(-3.64%)
Aug 23, 2018
1.750
1.750
1.600
1.650
364,715
-0.09(-5.17%)
Aug 22, 2018
1.670
1.740
1.620
1.740
152,767
+0.08(+4.82%)
Aug 21, 2018
1.780
1.800
1.610
1.660
267,280
-0.09(-5.14%)
Aug 20, 2018
1.800
1.820
1.710
1.750
185,846
-0.06(-3.31%)
Aug 17, 2018
1.830
1.860
1.710
1.810
156,800
-0.02(-1.09%)
Aug 16, 2018
1.770
1.857
1.651
1.830
544,302
+0.11(+6.40%)
Aug 15, 2018
1.840
1.840
1.650
1.720
352,425
+0.02(+1.18%)
Aug 14, 2018
1.570
1.870
1.570
1.700
855,486
+0.14(+8.97%)
Aug 13, 2018
1.490
1.630
1.490
1.560
566,741
+0.08(+5.41%)
Aug 10, 2018
1.480
1.630
1.450
1.480
3,156,600
-0.24(-13.95%)
Aug 09, 2018
1.870
1.870
1.720
1.720
427,270
-0.14(-7.53%)
Aug 08, 2018
2.150
2.210
1.840
1.860
575,770
-0.30(-13.89%)
Aug 07, 2018
2.050
2.160
2.050
2.160
343,205
+0.14(+6.93%)
Aug 06, 2018
2.650
2.650
2.000
2.020
662,840
-0.81(-28.62%)
Aug 03, 2018
2.970
2.970
2.750
2.830
66,600
-0.16(-5.35%)
Aug 02, 2018
2.900
2.995
2.810
2.990
60,626
+0.10(+3.46%)
Aug 01, 2018
2.960
2.960
2.781
2.890
64,661
-0.05(-1.70%)
Jul 31, 2018
2.760
2.970
2.760
2.940
60,625
+0.22(+8.09%)
Jul 30, 2018
2.980
3.100
2.710
2.720
104,773
-0.18(-6.21%)
Jul 27, 2018
3.040
3.170
2.880
2.900
80,800
-0.15(-4.92%)
Jul 26, 2018
2.950
3.240
2.950
3.050
93,751
+0.07(+2.35%)
Jul 25, 2018
2.880
3.050
2.720
2.980
132,841
+0.13(+4.56%)
Jul 24, 2018
2.920
3.140
2.661
2.850
249,332
-0.07(-2.40%)
Jul 23, 2018
2.980
3.030
2.800
2.920
95,389
-0.09(-2.99%)
Jul 20, 2018
3.100
3.140
2.970
3.010
49,027
-0.08(-2.59%)
Jul 19, 2018
3.040
3.118
3.000
3.090
72,497
+0.04(+1.31%)
Jul 18, 2018
3.100
3.150
2.990
3.050
121,788
+0.02(+0.66%)
Jul 17, 2018
3.050
3.150
3.010
3.030
46,043
+0.01(+0.33%)
Jul 16, 2018
3.200
3.270
2.970
3.020
91,169
-0.20(-6.21%)
Jul 13, 2018
3.300
3.300
3.021
3.220
85,478
-0.06(-1.83%)
Jul 12, 2018
3.280
2.985
3.280
196,104
+0.28(+9.33%)
Jul 11, 2018
3.170
3.170
2.950
3.000
72,024
-0.17(-5.36%)
Jul 10, 2018
3.280
3.385
3.100
3.170
87,763
-0.08(-2.46%)
Jul 09, 2018
3.280
3.367
3.190
3.250
51,021
+0.00(+0.00%)
Jul 06, 2018
3.690
3.690
3.170
3.250
209,973
-0.42(-11.44%)
Jul 05, 2018
3.790
3.790
3.530
3.670
133,115
+0.09(+2.51%)
Jul 03, 2018
3.580
3.580
3.580
0
+0.20(+5.92%)
Jul 02, 2018
3.480
3.480
3.130
3.380
55,695
-0.09(-2.59%)
Jun 29, 2018
3.500
3.175
3.470
76,709
+0.22(+6.77%)
Jun 28, 2018
3.190
3.400
3.190
3.250
40,606
+0.08(+2.52%)
Jun 27, 2018
3.270
3.439
3.120
3.170
57,126
-0.32(-9.17%)
Jun 26, 2018
3.250
3.500
3.105
3.490
72,388
+0.23(+7.06%)
Jun 25, 2018
3.340
3.430
3.150
3.260
202,842
-0.38(-10.44%)
Jun 22, 2018
2.740
3.830
2.660
3.640
643,151
+0.91(+33.33%)
Jun 21, 2018
2.830
2.850
2.710
2.730
79,364
-0.12(-4.21%)
Jun 20, 2018
2.670
2.870
2.670
2.850
49,485
+0.20(+7.55%)
Jun 19, 2018
2.780
2.780
2.610
2.650
106,080
-0.18(-6.36%)
Jun 18, 2018
3.000
3.028
2.830
2.830
117,063
-0.17(-5.67%)
Jun 15, 2018
3.060
2.850
3.000
109,440
+0.15(+5.26%)
Jun 14, 2018
2.900
3.030
2.850
2.850
74,880
-0.04(-1.38%)
Jun 13, 2018
2.950
3.100
2.890
2.890
125,977
-0.02(-0.69%)
Jun 12, 2018
2.980
3.060
2.850
2.910
64,586
-0.08(-2.68%)
Jun 11, 2018
2.960
3.090
2.950
2.990
51,219
+0.01(+0.34%)
Jun 08, 2018
3.070
3.130
2.950
2.980
63,646
-0.07(-2.30%)
Jun 07, 2018
3.040
3.185
2.931
3.050
149,405
+0.02(+0.66%)
Jun 06, 2018
2.830
3.040
2.830
3.030
131,870
+0.21(+7.45%)
Jun 05, 2018
3.020
3.170
2.810
2.820
185,849
-0.22(-7.24%)
Jun 04, 2018
3.120
3.250
3.030
3.040
146,139
-0.04(-1.30%)
Jun 01, 2018
3.230
3.310
3.010
3.080
113,301
-0.14(-4.35%)
May 31, 2018
3.390
3.390
3.170
3.220
108,920
+0.09(+2.88%)
May 30, 2018
3.330
3.330
3.100
3.130
86,115
-0.13(-3.99%)
May 29, 2018
3.230
3.470
3.210
3.260
81,799
+0.00(+0.00%)
May 25, 2018
3.260
3.260
3.260
0
-0.01(-0.31%)
May 24, 2018
3.520
3.670
3.220
3.270
161,793
-0.23(-6.57%)
May 23, 2018
3.520
3.839
3.430
3.500
117,620
+0.01(+0.29%)
May 22, 2018
3.840
3.840
3.470
3.490
161,349
-0.31(-8.16%)
May 21, 2018
3.600
3.960
3.420
3.800
193,436
+0.23(+6.44%)
May 18, 2018
3.400
3.640
3.160
3.570
215,196
+0.17(+5.00%)
May 17, 2018
3.750
3.750
3.300
3.400
234,021
-0.35(-9.33%)
May 16, 2018
3.670
3.830
3.610
3.750
79,960
+0.07(+1.90%)
May 15, 2018
3.980
4.000
3.480
3.680
580,073
-0.62(-14.42%)
May 14, 2018
3.870
4.450
3.793
4.300
301,323
+0.53(+14.06%)
May 11, 2018
3.700
3.810
3.660
3.770
124,399
+0.11(+3.01%)
May 10, 2018
3.740
4.000
3.540
3.660
92,434
-0.05(-1.35%)
May 09, 2018
3.880
3.980
3.640
3.710
115,085
-0.16(-4.13%)
May 08, 2018
4.010
4.059
3.850
3.870
89,969
-0.14(-3.49%)
May 07, 2018
4.070
4.196
3.950
4.010
126,673
-0.11(-2.67%)
May 04, 2018
4.030
4.220
4.000
4.120
78,717
+0.12(+3.00%)
May 03, 2018
4.210
4.250
3.790
4.000
159,273
-0.18(-4.31%)
May 02, 2018
4.280
4.290
4.120
4.180
75,582
-0.10(-2.34%)
May 01, 2018
4.350
4.350
4.130
4.280
47,867
+0.01(+0.23%)
Apr 30, 2018
4.240
4.430
4.230
4.270
46,250
+0.02(+0.47%)
Apr 27, 2018
4.400
4.470
4.165
4.250
40,765
-0.15(-3.41%)
Apr 26, 2018
4.280
4.500
4.280
4.400
78,445
+0.13(+3.04%)
Apr 25, 2018
4.570
4.610
4.240
4.270
92,624
-0.33(-7.17%)
Apr 24, 2018
4.660
4.880
4.400
4.600
135,217
-0.02(-0.43%)
Apr 23, 2018
5.080
5.134
4.600
4.620
143,808
-0.46(-9.06%)
Apr 20, 2018
5.150
5.150
5.000
5.080
38,114
-0.10(-1.93%)
Apr 19, 2018
5.100
5.265
5.030
5.180
28,751
+0.02(+0.39%)
Apr 18, 2018
5.080
5.310
4.940
5.160
149,170
+0.12(+2.38%)
Apr 17, 2018
5.100
5.137
4.800
5.040
65,059
-0.04(-0.79%)
Apr 16, 2018
4.800
5.440
4.760
5.080
143,172
+0.19(+3.89%)
Apr 13, 2018
5.130
5.132
4.750
4.890
126,468
-0.20(-3.93%)
Apr 12, 2018
4.970
5.290
4.970
5.090
61,310
+0.08(+1.60%)
Apr 11, 2018
4.830
5.172
4.740
5.010
75,711
+0.21(+4.37%)
Apr 10, 2018
5.120
5.130
4.630
4.800
323,921
-0.34(-6.61%)
Apr 09, 2018
5.750
6.049
5.110
5.140
156,052
-0.62(-10.76%)
Apr 06, 2018
6.060
6.109
5.730
5.760
59,059
-0.26(-4.32%)
Apr 05, 2018
6.210
6.450
5.960
6.020
86,354
-0.26(-4.14%)
Apr 04, 2018
6.310
6.650
6.240
6.280
68,024
+0.01(+0.16%)
Apr 03, 2018
6.500
6.560
6.250
6.270
96,319
-0.27(-4.13%)
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.