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
Microvision
(NQ:
MVIS
)
1.125
-0.025 (-2.17%)
Streaming Delayed Price
Updated: 2:05 PM EDT, May 21, 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 29, 2019
0.9850
0.9880
0.9402
0.9688
206,000
-0.00(-0.12%)
Mar 28, 2019
0.9900
1.010
0.9600
0.9700
273,790
-0.02(-2.02%)
Mar 27, 2019
1.000
1.020
0.9900
0.9900
240,086
-0.02(-1.98%)
Mar 26, 2019
0.9900
1.040
0.9900
1.010
369,274
+0.02(+1.80%)
Mar 25, 2019
0.9516
1.000
0.9500
0.9921
192,816
+0.02(+1.66%)
Mar 22, 2019
0.9900
0.9973
0.9403
0.9759
282,800
-0.01(-1.42%)
Mar 21, 2019
1.040
1.060
0.9800
0.9900
323,111
-0.06(-5.71%)
Mar 20, 2019
1.040
1.050
1.010
1.050
156,527
+0.03(+2.94%)
Mar 19, 2019
1.040
1.080
1.000
1.020
297,398
-0.01(-0.97%)
Mar 18, 2019
1.040
1.070
1.010
1.030
358,735
-0.02(-1.90%)
Mar 15, 2019
1.020
1.110
0.9700
1.050
1,014,900
+0.04(+3.96%)
Mar 14, 2019
1.070
1.070
0.9700
1.010
989,639
+0.10(+10.99%)
Mar 13, 2019
1.120
1.130
0.8700
0.9100
1,903,317
-0.24(-20.87%)
Mar 12, 2019
1.240
1.250
1.110
1.150
708,299
-0.09(-7.26%)
Mar 11, 2019
1.220
1.250
1.210
1.240
329,935
+0.04(+3.33%)
Mar 08, 2019
1.170
1.250
1.150
1.200
526,900
+0.04(+3.45%)
Mar 07, 2019
1.070
1.170
1.060
1.160
444,715
+0.08(+7.41%)
Mar 06, 2019
1.130
1.150
1.050
1.080
538,105
-0.05(-4.42%)
Mar 05, 2019
1.160
1.170
1.100
1.130
344,450
-0.04(-3.42%)
Mar 04, 2019
1.180
1.260
1.130
1.170
282,036
+0.00(+0.00%)
Mar 01, 2019
1.210
1.210
1.150
1.170
246,100
+0.03(+2.63%)
Feb 28, 2019
1.200
1.200
1.110
1.140
288,294
+0.01(+0.88%)
Feb 27, 2019
1.200
1.280
1.110
1.130
560,223
-0.08(-6.61%)
Feb 26, 2019
1.300
1.330
1.170
1.210
693,316
-0.08(-6.20%)
Feb 25, 2019
1.370
1.440
1.250
1.290
1,973,808
+0.12(+10.26%)
Feb 22, 2019
1.170
1.180
1.110
1.170
540,300
-0.01(-0.85%)
Feb 21, 2019
1.180
1.180
1.140
1.180
589,439
+0.03(+2.61%)
Feb 20, 2019
1.140
1.180
1.130
1.150
442,938
+0.03(+2.68%)
Feb 19, 2019
1.090
1.140
1.090
1.120
423,846
+0.03(+2.75%)
Feb 15, 2019
1.100
1.180
1.080
1.090
613,200
+0.01(+0.93%)
Feb 14, 2019
1.040
1.100
1.010
1.080
505,153
+0.04(+3.85%)
Feb 13, 2019
1.020
1.050
1.000
1.040
359,941
+0.02(+1.96%)
Feb 12, 2019
1.020
1.050
1.000
1.020
399,404
+0.02(+2.00%)
Feb 11, 2019
0.9400
1.020
0.9300
1.000
574,674
+0.06(+6.38%)
Feb 08, 2019
0.9200
0.9500
0.9000
0.9400
280,900
+0.01(+1.08%)
Feb 07, 2019
0.9375
0.9440
0.9221
0.9300
93,911
-0.02(-2.11%)
Feb 06, 2019
0.9522
0.9522
0.9134
0.9500
137,424
-0.00(-0.03%)
Feb 05, 2019
0.9750
0.9750
0.9363
0.9503
265,761
-0.03(-2.71%)
Feb 04, 2019
0.9400
0.9800
0.9350
0.9768
243,034
+0.06(+6.17%)
Feb 01, 2019
0.9000
0.9700
0.8700
0.9200
437,800
+0.04(+4.55%)
Jan 31, 2019
0.8200
0.8800
0.8200
0.8800
356,068
+0.07(+8.63%)
Jan 30, 2019
0.8200
0.8300
0.8100
0.8101
127,945
-0.01(-1.21%)
Jan 29, 2019
0.7900
0.8200
0.7899
0.8200
100,053
+0.02(+2.50%)
Jan 28, 2019
0.7800
0.8000
0.7700
0.8000
141,057
+0.02(+2.56%)
Jan 25, 2019
0.7800
0.7900
0.7700
0.7800
102,200
-0.01(-1.76%)
Jan 24, 2019
0.7602
0.7998
0.7601
0.7940
176,976
+0.03(+4.47%)
Jan 23, 2019
0.7900
0.8000
0.7600
0.7600
221,377
-0.03(-4.20%)
Jan 22, 2019
0.8088
0.8200
0.7800
0.7933
207,527
-0.01(-1.45%)
Jan 18, 2019
0.8190
0.8190
0.7900
0.8050
234,000
+0.00(+0.01%)
Jan 17, 2019
0.7974
0.8199
0.7700
0.8049
131,219
+0.01(+0.70%)
Jan 16, 2019
0.7900
0.8099
0.7700
0.7993
92,365
+0.01(+1.27%)
Jan 15, 2019
0.7541
0.7894
0.7261
0.7893
165,764
+0.04(+5.24%)
Jan 14, 2019
0.7200
0.7700
0.7000
0.7500
228,667
-0.02(-1.96%)
Jan 11, 2019
0.7400
0.7800
0.6880
0.7650
246,300
+0.03(+3.63%)
Jan 10, 2019
0.7179
0.7629
0.6818
0.7382
306,554
+0.03(+3.96%)
Jan 09, 2019
0.7500
0.7750
0.7048
0.7101
367,142
-0.02(-2.74%)
Jan 08, 2019
0.8429
0.8429
0.7229
0.7301
407,723
-0.09(-11.19%)
Jan 07, 2019
0.8000
0.8549
0.7910
0.8221
332,044
+0.03(+4.06%)
Jan 04, 2019
0.7900
0.8500
0.7500
0.7900
628,000
+0.03(+4.29%)
Jan 03, 2019
0.7300
0.7798
0.6800
0.7575
524,671
+0.06(+8.21%)
Jan 02, 2019
0.6000
0.7100
0.6000
0.7000
674,542
+0.10(+16.67%)
Dec 31, 2018
0.6000
0.6300
0.5800
0.6000
547,700
-0.03(-4.76%)
Dec 28, 2018
0.6100
0.6500
0.5800
0.6300
850,200
+0.03(+5.00%)
Dec 27, 2018
0.6100
0.6200
0.5413
0.6000
481,616
-0.01(-1.15%)
Dec 26, 2018
0.5300
0.6086
0.5300
0.6070
429,186
+0.08(+14.53%)
Dec 24, 2018
0.5200
0.5400
0.5200
0.5300
289,100
+0.00(+0.00%)
Dec 21, 2018
0.6300
0.6300
0.5200
0.5300
493,200
-0.08(-13.11%)
Dec 20, 2018
0.6200
0.6500
0.5700
0.6100
513,214
-0.01(-1.05%)
Dec 19, 2018
0.5390
0.6500
0.5350
0.6165
1,058,107
+0.10(+18.53%)
Dec 18, 2018
0.5100
0.5524
0.5100
0.5201
438,468
+0.01(+1.98%)
Dec 17, 2018
0.5700
0.5700
0.5100
0.5100
598,523
-0.05(-8.11%)
Dec 14, 2018
0.5600
0.5770
0.5500
0.5550
240,500
-0.01(-1.09%)
Dec 13, 2018
0.5800
0.6000
0.5600
0.5611
480,645
-0.02(-3.26%)
Dec 12, 2018
0.5900
0.6000
0.5600
0.5800
499,452
+0.02(+3.42%)
Dec 11, 2018
0.5770
0.5835
0.5601
0.5608
429,612
-0.01(-1.61%)
Dec 10, 2018
0.5723
0.5900
0.5550
0.5700
730,868
+0.00(+0.00%)
Dec 07, 2018
0.5900
0.5900
0.5600
0.5700
5,125,600
-0.09(-14.03%)
Dec 06, 2018
0.7000
0.7100
0.6500
0.6630
1,400,170
-0.12(-15.54%)
Dec 04, 2018
0.8070
0.8200
0.7800
0.7850
296,500
-0.01(-1.44%)
Dec 03, 2018
0.8209
0.8500
0.7800
0.7965
336,617
+0.01(+0.82%)
Nov 30, 2018
0.8200
0.8400
0.7900
0.7900
301,000
-0.03(-3.66%)
Nov 29, 2018
0.8000
0.8400
0.7800
0.8200
477,063
+0.02(+2.50%)
Nov 28, 2018
0.7900
0.8100
0.7500
0.8000
749,309
+0.06(+8.11%)
Nov 27, 2018
0.9280
0.9299
0.7000
0.7400
2,065,515
-0.19(-20.26%)
Nov 26, 2018
0.9500
0.9500
0.9200
0.9280
250,525
-0.01(-1.28%)
Nov 23, 2018
0.9300
0.9700
0.9300
0.9400
127,400
-0.01(-0.55%)
Nov 21, 2018
0.9452
0.9452
0.9452
0
+0.02(+1.63%)
Nov 20, 2018
0.9400
0.9500
0.9000
0.9300
477,564
-0.03(-2.90%)
Nov 19, 2018
0.9500
1.020
0.9290
0.9578
377,560
+0.01(+0.82%)
Nov 16, 2018
0.9750
1.040
0.9500
0.9500
358,600
-0.02(-2.09%)
Nov 15, 2018
0.9500
0.9999
0.9495
0.9703
211,723
+0.01(+1.07%)
Nov 14, 2018
0.9800
1.000
0.9500
0.9600
358,069
-0.01(-1.06%)
Nov 13, 2018
0.9700
1.010
0.9505
0.9703
353,950
+0.00(+0.03%)
Nov 12, 2018
1.020
1.030
0.9400
0.9700
520,832
-0.05(-5.37%)
Nov 09, 2018
1.030
1.040
1.010
1.025
208,400
-0.01(-0.49%)
Nov 08, 2018
1.020
1.050
1.000
1.030
447,253
+0.01(+0.98%)
Nov 07, 2018
1.060
1.070
1.000
1.020
599,194
-0.04(-3.77%)
Nov 06, 2018
1.050
1.080
1.040
1.060
233,074
+0.02(+1.92%)
Nov 05, 2018
1.080
1.110
1.030
1.040
528,378
-0.03(-2.80%)
Nov 02, 2018
1.050
1.090
1.030
1.070
352,100
-0.03(-2.73%)
Nov 01, 2018
1.090
1.140
1.070
1.100
754,147
+0.02(+1.85%)
Oct 31, 2018
1.020
1.110
1.010
1.080
461,057
+0.06(+5.88%)
Oct 30, 2018
1.000
1.030
0.9900
1.020
317,985
+0.02(+2.00%)
Oct 29, 2018
1.030
1.050
0.9900
1.000
660,928
-0.02(-1.96%)
Oct 26, 2018
1.210
1.230
1.010
1.020
2,494,500
-0.07(-6.42%)
Oct 25, 2018
1.080
1.100
1.060
1.090
365,530
+0.02(+1.87%)
Oct 24, 2018
1.090
1.120
1.040
1.070
393,063
-0.01(-0.93%)
Oct 23, 2018
1.060
1.140
1.040
1.080
520,707
-0.01(-0.92%)
Oct 22, 2018
1.200
1.210
1.070
1.090
486,216
-0.09(-7.63%)
Oct 19, 2018
1.230
1.240
1.150
1.180
374,300
-0.03(-2.48%)
Oct 18, 2018
1.260
1.290
1.210
1.210
438,130
-0.06(-4.72%)
Oct 17, 2018
1.290
1.310
1.250
1.270
208,821
-0.02(-1.55%)
Oct 16, 2018
1.260
1.310
1.260
1.290
242,929
+0.02(+1.57%)
Oct 15, 2018
1.290
1.320
1.270
1.270
261,119
-0.02(-1.55%)
Oct 12, 2018
1.290
1.330
1.270
1.290
477,500
+0.02(+1.57%)
Oct 11, 2018
1.290
1.310
1.250
1.270
627,562
-0.02(-1.55%)
Oct 10, 2018
1.360
1.390
1.270
1.290
990,739
-0.06(-4.44%)
Oct 09, 2018
1.350
1.440
1.330
1.350
707,669
+0.00(+0.00%)
Oct 08, 2018
1.320
1.360
1.280
1.350
290,341
+0.03(+2.27%)
Oct 05, 2018
1.280
1.350
1.260
1.320
579,700
+0.04(+3.13%)
Oct 04, 2018
1.330
1.330
1.240
1.280
582,587
-0.06(-4.48%)
Oct 03, 2018
1.290
1.370
1.250
1.340
644,387
+0.07(+5.51%)
Oct 02, 2018
1.260
1.310
1.220
1.270
442,269
+0.02(+1.60%)
Oct 01, 2018
1.220
1.280
1.220
1.250
582,170
+0.04(+3.31%)
Sep 28, 2018
1.190
1.250
1.190
1.210
364,000
+0.02(+1.68%)
Sep 27, 2018
1.250
1.260
1.190
1.190
470,832
-0.07(-5.56%)
Sep 26, 2018
1.290
1.300
1.230
1.260
507,476
-0.01(-0.79%)
Sep 25, 2018
1.180
1.300
1.160
1.270
1,783,167
+0.09(+7.63%)
Sep 24, 2018
1.170
1.180
1.150
1.180
332,890
+0.02(+1.72%)
Sep 21, 2018
1.160
1.200
1.140
1.160
639,900
+0.01(+0.87%)
Sep 20, 2018
1.110
1.160
1.100
1.150
383,140
+0.05(+4.55%)
Sep 19, 2018
1.090
1.150
1.080
1.100
570,353
+0.01(+0.92%)
Sep 18, 2018
1.080
1.110
1.071
1.090
287,775
+0.01(+0.93%)
Sep 17, 2018
1.120
1.120
1.070
1.080
270,947
+0.00(+0.00%)
Sep 14, 2018
1.080
1.120
1.060
1.080
339,200
+0.00(+0.00%)
Sep 13, 2018
1.100
1.120
1.070
1.080
258,118
-0.01(-0.92%)
Sep 12, 2018
1.110
1.130
1.060
1.090
307,818
+0.00(+0.00%)
Sep 11, 2018
1.080
1.130
1.060
1.090
491,844
+0.00(+0.00%)
Sep 10, 2018
1.080
1.120
1.040
1.090
406,044
+0.01(+0.93%)
Sep 07, 2018
1.120
1.160
1.070
1.080
360,300
-0.03(-2.70%)
Sep 06, 2018
1.150
1.170
1.080
1.110
1,001,266
-0.06(-5.13%)
Sep 05, 2018
1.040
1.300
1.030
1.170
5,923,361
+0.14(+13.59%)
Sep 04, 2018
1.070
1.070
1.030
1.030
306,377
-0.04(-3.74%)
Aug 31, 2018
1.070
1.070
1.070
0
+0.01(+0.94%)
Aug 30, 2018
1.050
1.070
1.040
1.060
143,260
+0.02(+1.92%)
Aug 29, 2018
1.030
1.070
1.030
1.040
259,953
+0.01(+0.97%)
Aug 28, 2018
1.070
1.080
1.020
1.030
334,572
-0.03(-2.83%)
Aug 27, 2018
1.050
1.080
1.040
1.060
664,315
+0.02(+1.92%)
Aug 24, 2018
0.9900
1.060
0.9800
1.040
572,900
+0.06(+6.33%)
Aug 23, 2018
0.9775
0.9900
0.9700
0.9781
160,491
-0.02(-1.70%)
Aug 22, 2018
0.9800
0.9997
0.9508
0.9950
204,668
+0.01(+0.99%)
Aug 21, 2018
0.9697
0.9979
0.9410
0.9852
241,270
+0.02(+2.09%)
Aug 20, 2018
0.9464
0.9800
0.9400
0.9650
220,334
+0.01(+0.52%)
Aug 17, 2018
0.9500
0.9800
0.9400
0.9600
446,100
+0.00(+0.00%)
Aug 16, 2018
0.9400
0.9600
0.9300
0.9600
206,586
+0.04(+4.35%)
Aug 15, 2018
0.9900
0.9900
0.9100
0.9200
1,136,545
-0.07(-7.48%)
Aug 14, 2018
1.020
1.030
0.9700
0.9944
694,035
-0.02(-1.54%)
Aug 13, 2018
1.020
1.039
0.9730
1.010
531,777
-0.02(-1.94%)
Aug 10, 2018
0.9440
1.030
0.9250
1.030
922,900
+0.12(+13.19%)
Aug 09, 2018
0.9400
0.9700
0.9000
0.9100
1,039,547
-0.04(-3.91%)
Aug 08, 2018
0.9800
0.9949
0.9310
0.9470
410,751
-0.03(-3.36%)
Aug 07, 2018
0.9723
0.9995
0.9600
0.9799
322,460
+0.01(+1.02%)
Aug 06, 2018
1.000
1.000
0.9600
0.9700
437,213
+0.00(+0.00%)
Aug 03, 2018
1.000
1.000
0.9500
0.9700
455,600
-0.02(-2.02%)
Aug 02, 2018
0.9802
1.000
0.9500
0.9900
375,185
+0.00(+0.23%)
Aug 01, 2018
0.9899
1.030
0.9141
0.9877
987,852
+0.10(+10.98%)
Jul 31, 2018
0.9200
0.9300
0.8900
0.8900
710,513
-0.03(-2.99%)
Jul 30, 2018
0.9328
0.9500
0.8900
0.9174
595,216
-0.01(-1.35%)
Jul 27, 2018
0.9200
0.9400
0.9000
0.9300
473,000
+0.01(+0.82%)
Jul 26, 2018
0.9400
0.9430
0.9000
0.9224
702,500
-0.02(-2.60%)
Jul 25, 2018
0.9570
0.9791
0.9370
0.9470
718,155
+0.01(+1.61%)
Jul 24, 2018
1.030
1.050
0.9300
0.9320
1,443,737
-0.10(-9.51%)
Jul 23, 2018
1.040
1.059
1.020
1.030
348,793
-0.02(-1.90%)
Jul 20, 2018
1.060
1.065
1.040
1.050
382,939
-0.01(-0.94%)
Jul 19, 2018
1.030
1.070
1.020
1.060
425,222
+0.02(+1.92%)
Jul 18, 2018
1.030
1.040
1.000
1.040
429,919
+0.03(+2.97%)
Jul 17, 2018
1.050
1.050
1.000
1.010
1,349,118
-0.04(-3.81%)
Jul 16, 2018
1.050
1.056
1.040
1.050
308,710
-0.01(-0.94%)
Jul 13, 2018
1.070
1.070
1.040
1.060
578,672
-0.01(-0.93%)
Jul 12, 2018
1.070
1.090
1.050
1.070
379,193
+0.00(+0.00%)
Jul 11, 2018
1.099
1.050
1.070
752,038
+0.00(+0.00%)
Jul 10, 2018
1.090
1.100
1.050
1.070
644,717
-0.02(-1.83%)
Jul 09, 2018
1.080
1.103
1.070
1.090
510,188
+0.02(+1.87%)
Jul 06, 2018
1.070
1.070
1.050
1.070
419,449
+0.00(+0.00%)
Jul 05, 2018
1.070
1.085
1.050
1.070
363,892
+0.00(+0.00%)
Jul 03, 2018
1.070
1.070
1.070
0
-0.02(-1.83%)
Jul 02, 2018
1.120
1.140
1.060
1.090
634,170
-0.03(-2.68%)
Jun 29, 2018
1.060
1.120
1.050
1.120
694,877
+0.06(+5.66%)
Jun 28, 2018
1.080
1.100
1.040
1.060
980,211
-0.02(-1.85%)
Jun 27, 2018
1.160
1.160
1.070
1.080
1,016,843
-0.07(-6.09%)
Jun 26, 2018
1.110
1.150
1.100
1.150
780,873
+0.05(+4.55%)
Jun 25, 2018
1.190
1.190
1.080
1.100
1,650,403
-0.05(-4.35%)
Jun 22, 2018
1.200
1.250
1.140
1.150
9,230,636
-0.06(-4.96%)
Jun 21, 2018
1.180
1.230
1.150
1.210
1,337,005
+0.04(+3.42%)
Jun 20, 2018
1.190
1.233
1.160
1.170
817,787
-0.02(-1.68%)
Jun 19, 2018
1.230
1.230
1.170
1.190
1,069,189
-0.04(-3.25%)
Jun 18, 2018
1.240
1.250
1.210
1.230
717,548
-0.01(-0.81%)
Jun 15, 2018
1.220
1.200
1.240
861,566
+0.02(+1.64%)
Jun 14, 2018
1.280
1.280
1.200
1.220
1,313,176
-0.05(-3.94%)
Jun 13, 2018
1.180
1.280
1.180
1.270
2,257,669
+0.10(+8.55%)
Jun 12, 2018
1.220
1.250
1.160
1.170
5,385,358
-0.12(-9.30%)
Jun 11, 2018
1.330
1.350
1.280
1.290
749,698
-0.01(-0.77%)
Jun 08, 2018
1.400
1.400
1.250
1.300
1,260,438
-0.13(-9.09%)
Jun 07, 2018
1.440
1.460
1.410
1.430
340,375
-0.01(-0.69%)
Jun 06, 2018
1.430
1.460
1.420
1.440
445,518
+0.01(+0.70%)
Jun 05, 2018
1.490
1.500
1.420
1.430
525,486
-0.05(-3.38%)
Jun 04, 2018
1.550
1.570
1.460
1.480
408,245
-0.05(-3.27%)
Jun 01, 2018
1.640
1.640
1.500
1.530
438,178
-0.10(-6.13%)
May 31, 2018
1.660
1.700
1.600
1.630
423,792
-0.03(-1.81%)
May 30, 2018
1.640
1.680
1.620
1.660
309,944
+0.02(+1.22%)
May 29, 2018
1.650
1.650
1.600
1.640
198,581
-0.01(-0.61%)
May 25, 2018
1.650
1.650
1.650
0
+0.07(+4.43%)
May 24, 2018
1.670
1.690
1.500
1.580
575,697
-0.09(-5.39%)
May 23, 2018
1.660
1.700
1.601
1.670
471,128
+0.01(+0.60%)
May 22, 2018
1.750
1.800
1.620
1.660
766,065
-0.07(-4.05%)
May 21, 2018
1.640
1.750
1.640
1.730
766,210
+0.10(+6.13%)
May 18, 2018
1.620
1.680
1.580
1.630
750,786
+0.02(+1.24%)
May 17, 2018
1.580
1.620
1.570
1.610
373,188
+0.02(+1.26%)
May 16, 2018
1.510
1.630
1.500
1.590
776,407
+0.09(+6.00%)
May 15, 2018
1.450
1.510
1.390
1.500
477,209
+0.06(+4.17%)
May 14, 2018
1.400
1.500
1.380
1.440
351,263
+0.04(+3.23%)
May 11, 2018
1.380
1.410
1.350
1.395
354,991
+0.03(+2.57%)
May 10, 2018
1.400
1.460
1.320
1.360
595,563
-0.15(-9.93%)
May 09, 2018
1.600
1.650
1.470
1.510
2,558,192
+0.15(+11.03%)
May 08, 2018
1.380
1.380
1.320
1.360
361,539
-0.01(-0.73%)
May 07, 2018
1.330
1.380
1.310
1.370
361,215
+0.06(+4.58%)
May 04, 2018
1.270
1.379
1.260
1.310
388,073
+0.04(+3.15%)
May 03, 2018
1.300
1.320
1.260
1.270
234,758
-0.04(-3.05%)
May 02, 2018
1.260
1.310
1.260
1.310
222,862
+0.04(+3.15%)
May 01, 2018
1.280
1.330
1.265
1.270
285,562
-0.01(-0.78%)
Apr 30, 2018
1.310
1.330
1.280
1.280
316,489
-0.02(-1.54%)
Apr 27, 2018
1.360
1.400
1.301
1.300
209,089
-0.05(-3.70%)
Apr 26, 2018
1.330
1.370
1.295
1.350
172,425
+0.03(+2.27%)
Apr 25, 2018
1.300
1.350
1.280
1.320
278,599
+0.03(+2.33%)
Apr 24, 2018
1.390
1.390
1.280
1.290
312,218
-0.09(-6.52%)
Apr 23, 2018
1.400
1.450
1.340
1.380
791,773
+0.04(+2.99%)
Apr 20, 2018
1.270
1.350
1.270
1.340
355,200
+0.06(+4.69%)
Apr 19, 2018
1.290
1.320
1.270
1.280
217,810
-0.02(-1.54%)
Apr 18, 2018
1.310
1.330
1.260
1.300
425,679
+0.00(+0.00%)
Apr 17, 2018
1.300
1.360
1.300
1.300
873,911
+0.00(+0.00%)
Apr 16, 2018
1.200
1.340
1.200
1.300
1,562,921
+0.12(+10.17%)
Apr 13, 2018
1.170
1.190
1.150
1.180
234,905
+0.01(+0.85%)
Apr 12, 2018
1.150
1.170
1.130
1.170
266,048
+0.02(+1.74%)
Apr 11, 2018
1.090
1.160
1.085
1.150
431,982
+0.06(+5.50%)
Apr 10, 2018
1.050
1.120
1.050
1.090
303,386
+0.03(+2.83%)
Apr 09, 2018
1.100
1.100
1.040
1.060
353,072
+0.02(+1.92%)
Apr 06, 2018
1.080
1.130
1.040
1.040
521,024
-0.06(-5.45%)
Apr 05, 2018
1.050
1.100
1.020
1.100
327,977
+0.06(+5.77%)
Apr 04, 2018
1.050
1.052
1.011
1.040
242,716
-0.00(-0.48%)
Apr 03, 2018
1.020
1.050
1.000
1.045
437,335
+0.01(+1.46%)
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.