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
Duos Technologies Group Inc
(NQ:
DUOT
)
2.625
-0.085 (-3.14%)
Streaming Delayed Price
Updated: 12:47 PM EDT, May 20, 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, 2021
9.400
10.99
9.310
10.92
58,610
+1.58(+16.92%)
Mar 30, 2021
9.710
10.31
9.030
9.340
39,085
-0.19(-1.99%)
Mar 29, 2021
11.53
13.30
9.480
9.530
191,358
-0.92(-8.80%)
Mar 26, 2021
8.950
11.00
8.751
10.45
137,800
+1.82(+21.09%)
Mar 25, 2021
9.440
9.620
8.500
8.630
49,009
-0.85(-8.97%)
Mar 24, 2021
8.000
10.39
8.000
9.480
153,815
+1.46(+18.20%)
Mar 23, 2021
8.000
8.108
7.640
8.020
47,737
+0.07(+0.88%)
Mar 22, 2021
8.500
8.500
7.870
7.950
36,044
-0.12(-1.49%)
Mar 19, 2021
7.110
8.070
7.110
8.070
82,400
+0.91(+12.71%)
Mar 18, 2021
7.420
7.530
6.890
7.160
51,914
-0.34(-4.53%)
Mar 17, 2021
7.420
7.560
7.000
7.500
40,679
+0.07(+0.94%)
Mar 16, 2021
7.550
7.560
7.380
7.430
11,261
+0.01(+0.13%)
Mar 15, 2021
6.870
8.000
6.870
7.420
49,727
+0.55(+8.01%)
Mar 12, 2021
7.270
7.270
6.627
6.870
22,000
-0.34(-4.72%)
Mar 11, 2021
7.240
7.400
7.000
7.210
48,901
+0.25(+3.59%)
Mar 10, 2021
6.917
7.450
6.622
6.960
61,073
+0.41(+6.26%)
Mar 09, 2021
6.180
6.830
6.180
6.550
15,073
+0.38(+6.07%)
Mar 08, 2021
6.410
6.410
6.100
6.175
27,452
-0.19(-2.91%)
Mar 05, 2021
6.170
6.370
6.000
6.360
24,200
+0.13(+2.09%)
Mar 04, 2021
6.522
6.522
6.200
6.230
19,081
-0.26(-4.01%)
Mar 03, 2021
6.890
6.900
6.410
6.490
28,990
-0.36(-5.26%)
Mar 02, 2021
6.210
7.470
6.200
6.850
59,010
+0.54(+8.56%)
Mar 01, 2021
6.140
6.400
6.120
6.310
38,412
+0.28(+4.64%)
Feb 26, 2021
5.900
6.180
5.710
6.030
23,200
+0.23(+3.97%)
Feb 25, 2021
5.980
6.270
5.770
5.800
38,350
-0.32(-5.23%)
Feb 24, 2021
6.060
6.270
5.975
6.120
13,256
-0.06(-0.97%)
Feb 23, 2021
6.820
6.820
5.770
6.180
38,453
-0.89(-12.59%)
Feb 22, 2021
7.230
7.300
6.640
7.070
38,170
-0.21(-2.88%)
Feb 19, 2021
7.040
7.850
7.040
7.280
82,100
+0.11(+1.53%)
Feb 18, 2021
6.860
7.850
6.840
7.170
98,235
+0.33(+4.82%)
Feb 17, 2021
6.690
6.870
6.455
6.840
52,807
+0.16(+2.40%)
Feb 16, 2021
6.679
6.950
6.200
6.680
77,483
-0.02(-0.30%)
Feb 12, 2021
6.260
7.050
6.210
6.700
172,400
+0.50(+8.06%)
Feb 11, 2021
5.650
6.900
5.270
6.200
150,762
+0.65(+11.71%)
Feb 10, 2021
5.510
5.860
5.413
5.550
35,275
+0.31(+5.92%)
Feb 09, 2021
5.710
5.710
5.240
5.240
40,649
-0.32(-5.76%)
Feb 08, 2021
5.510
5.732
5.510
5.560
42,073
+0.32(+6.11%)
Feb 05, 2021
5.000
5.470
4.951
5.240
179,700
+0.29(+5.86%)
Feb 04, 2021
4.990
5.162
4.900
4.950
35,281
-0.01(-0.20%)
Feb 03, 2021
5.000
5.100
4.900
4.960
40,212
-0.13(-2.55%)
Feb 02, 2021
5.000
5.360
4.890
5.090
41,523
+0.25(+5.17%)
Feb 01, 2021
4.830
5.000
4.750
4.840
17,300
-0.06(-1.22%)
Jan 29, 2021
4.950
5.040
4.870
4.900
16,100
-0.02(-0.41%)
Jan 28, 2021
4.910
5.100
4.800
4.920
77,440
-0.05(-1.01%)
Jan 27, 2021
5.140
5.200
4.950
4.970
92,489
-0.26(-4.95%)
Jan 26, 2021
5.200
5.290
5.100
5.229
46,341
+0.02(+0.37%)
Jan 25, 2021
5.290
5.300
5.170
5.210
23,697
-0.08(-1.51%)
Jan 22, 2021
5.300
5.414
5.170
5.290
33,900
+0.09(+1.73%)
Jan 21, 2021
5.690
5.690
5.100
5.200
32,518
-0.33(-5.97%)
Jan 20, 2021
5.640
5.798
5.530
5.530
37,563
-0.06(-1.07%)
Jan 19, 2021
5.950
5.980
5.490
5.590
33,071
-0.07(-1.15%)
Jan 15, 2021
5.350
6.160
5.030
5.655
78,500
+0.31(+5.70%)
Jan 14, 2021
4.790
5.580
4.752
5.350
78,350
+0.60(+12.63%)
Jan 13, 2021
4.840
4.840
4.720
4.750
9,457
-0.10(-2.06%)
Jan 12, 2021
4.590
4.990
4.590
4.850
16,284
+0.29(+6.36%)
Jan 11, 2021
4.890
4.890
4.510
4.560
20,198
-0.21(-4.40%)
Jan 08, 2021
4.510
4.770
4.410
4.770
28,500
+0.40(+9.15%)
Jan 07, 2021
4.740
4.810
4.300
4.370
84,676
-0.91(-17.23%)
Jan 06, 2021
4.180
5.280
4.180
5.280
162,005
+0.99(+23.08%)
Jan 05, 2021
4.150
4.290
4.050
4.290
4,879
+0.12(+2.88%)
Jan 04, 2021
4.280
4.360
4.100
4.170
7,468
-0.07(-1.65%)
Dec 31, 2020
4.240
4.240
4.240
48,065
+0.01(+0.24%)
Dec 30, 2020
4.600
4.600
4.120
4.230
48,065
-0.02(-0.47%)
Dec 29, 2020
4.400
4.470
4.250
4.250
9,799
-0.07(-1.62%)
Dec 28, 2020
4.500
4.500
4.310
4.320
8,531
-0.10(-2.26%)
Dec 24, 2020
4.510
4.510
4.400
4.420
5,800
-0.14(-3.07%)
Dec 23, 2020
4.600
4.600
4.410
4.560
21,205
-0.04(-0.87%)
Dec 22, 2020
4.390
4.600
4.340
4.600
17,916
+0.23(+5.26%)
Dec 21, 2020
4.560
4.560
4.290
4.370
15,753
-0.11(-2.46%)
Dec 18, 2020
4.500
4.520
4.464
4.480
15,100
+0.03(+0.67%)
Dec 17, 2020
4.350
4.450
4.340
4.450
22,440
+0.16(+3.73%)
Dec 16, 2020
4.231
4.320
4.231
4.290
5,691
+0.10(+2.39%)
Dec 15, 2020
4.220
4.371
4.150
4.190
10,853
-0.06(-1.53%)
Dec 14, 2020
4.296
4.296
4.250
4.255
6,332
+0.00(+0.12%)
Dec 11, 2020
4.310
4.370
4.200
4.250
18,700
-0.08(-1.85%)
Dec 10, 2020
4.235
4.340
4.235
4.330
2,714
+0.06(+1.52%)
Dec 09, 2020
4.305
4.330
4.250
4.265
3,847
-0.08(-1.73%)
Dec 08, 2020
4.410
4.410
4.340
4.340
12,669
-0.08(-1.92%)
Dec 07, 2020
4.450
4.486
4.400
4.425
5,594
-0.02(-0.39%)
Dec 04, 2020
4.415
4.466
4.384
4.442
4,100
+0.09(+2.12%)
Dec 03, 2020
4.600
4.610
4.350
4.350
18,032
-0.25(-5.43%)
Dec 02, 2020
4.610
4.610
4.570
4.600
3,133
+0.11(+2.56%)
Dec 01, 2020
4.490
4.880
4.480
4.485
13,944
-0.00(-0.11%)
Nov 30, 2020
4.720
4.900
4.480
4.490
14,609
-0.30(-6.26%)
Nov 27, 2020
4.707
4.877
4.650
4.790
8,300
+0.07(+1.48%)
Nov 25, 2020
4.430
4.750
4.430
4.720
16,100
+0.27(+6.01%)
Nov 24, 2020
4.730
4.776
4.440
4.452
27,947
-0.27(-5.67%)
Nov 23, 2020
4.360
4.820
4.360
4.720
83,548
+0.38(+8.63%)
Nov 20, 2020
4.360
4.400
4.180
4.345
12,600
-0.04(-1.03%)
Nov 19, 2020
4.340
4.405
4.240
4.390
25,693
+0.15(+3.66%)
Nov 18, 2020
4.050
4.341
4.050
4.235
21,658
+0.24(+5.88%)
Nov 17, 2020
4.000
4.010
3.900
4.000
45,368
+0.04(+1.01%)
Nov 16, 2020
4.090
4.090
3.920
3.960
11,022
+0.01(+0.25%)
Nov 13, 2020
3.650
4.000
3.650
3.950
27,700
-0.17(-4.13%)
Nov 12, 2020
4.190
4.350
4.030
4.120
13,549
+0.02(+0.49%)
Nov 11, 2020
3.920
4.250
3.920
4.100
14,477
+0.20(+5.13%)
Nov 10, 2020
3.980
3.980
3.860
3.900
8,522
+0.04(+1.04%)
Nov 09, 2020
3.560
3.860
3.530
3.860
34,485
+0.30(+8.43%)
Nov 06, 2020
3.570
3.600
3.400
3.560
9,000
-0.13(-3.52%)
Nov 05, 2020
3.710
3.725
3.594
3.690
4,916
+0.07(+1.93%)
Nov 04, 2020
3.580
3.660
3.570
3.620
2,112
+0.07(+1.97%)
Nov 03, 2020
3.640
3.650
3.470
3.550
6,822
+0.15(+4.41%)
Nov 02, 2020
3.385
3.604
3.385
3.400
14,235
-0.06(-1.83%)
Oct 30, 2020
3.385
3.490
3.300
3.463
5,400
+0.06(+1.86%)
Oct 29, 2020
3.350
3.430
3.350
3.400
3,680
+0.05(+1.49%)
Oct 28, 2020
3.400
3.460
3.300
3.350
8,030
-0.05(-1.47%)
Oct 27, 2020
3.530
3.530
3.350
3.400
17,963
-0.18(-5.03%)
Oct 26, 2020
3.590
3.740
3.400
3.580
30,270
-0.02(-0.56%)
Oct 23, 2020
3.640
3.750
3.520
3.600
43,500
-0.05(-1.37%)
Oct 22, 2020
3.640
3.710
3.550
3.650
101,364
-0.14(-3.69%)
Oct 21, 2020
3.950
4.260
3.660
3.790
525,784
-0.23(-5.72%)
Oct 20, 2020
4.010
4.035
3.860
4.020
3,523
+0.07(+1.77%)
Oct 19, 2020
4.190
4.212
3.800
3.950
12,065
-0.19(-4.67%)
Oct 16, 2020
4.000
4.337
3.860
4.144
34,400
+0.36(+9.62%)
Oct 15, 2020
4.090
4.090
3.773
3.780
32,190
-0.22(-5.50%)
Oct 14, 2020
4.000
4.200
4.000
4.000
5,168
+0.00(+0.00%)
Oct 13, 2020
4.033
4.065
4.000
4.000
7,432
+0.00(+0.00%)
Oct 12, 2020
4.250
4.455
4.000
4.000
21,450
-0.18(-4.31%)
Oct 09, 2020
4.200
4.230
4.120
4.180
1,200
-0.05(-1.18%)
Oct 08, 2020
4.520
4.750
3.940
4.230
14,550
-0.13(-2.98%)
Oct 07, 2020
4.140
4.470
4.070
4.360
46,498
+0.50(+12.95%)
Oct 06, 2020
3.664
4.040
3.664
3.860
17,131
+0.25(+6.93%)
Oct 05, 2020
3.730
3.820
3.610
3.610
3,587
-0.21(-5.50%)
Oct 02, 2020
3.610
3.820
3.450
3.820
32,600
+0.07(+1.87%)
Oct 01, 2020
3.750
3.750
3.680
3.750
2,940
-0.05(-1.39%)
Sep 30, 2020
3.830
3.830
3.730
3.803
1,706
-0.04(-0.97%)
Sep 29, 2020
3.600
3.840
3.600
3.840
823
+0.18(+4.92%)
Sep 28, 2020
3.795
3.795
3.650
3.660
4,635
-0.17(-4.31%)
Sep 25, 2020
3.780
3.825
3.780
3.825
1,300
+0.18(+4.79%)
Sep 24, 2020
3.750
3.769
3.650
3.650
7,105
-0.10(-2.67%)
Sep 23, 2020
3.750
3.885
3.720
3.750
7,275
-0.01(-0.27%)
Sep 22, 2020
3.790
3.790
3.760
3.760
1,887
+0.01(+0.27%)
Sep 21, 2020
3.700
3.967
3.700
3.750
4,910
-0.05(-1.32%)
Sep 18, 2020
3.750
3.997
3.750
3.800
6,100
+0.05(+1.33%)
Sep 17, 2020
3.860
4.050
3.620
3.750
30,296
-0.18(-4.58%)
Sep 16, 2020
3.890
4.150
3.890
3.930
6,262
-0.03(-0.76%)
Sep 15, 2020
4.220
4.320
3.900
3.960
28,078
-0.28(-6.60%)
Sep 14, 2020
3.920
4.240
3.850
4.240
5,182
+0.37(+9.56%)
Sep 11, 2020
4.004
4.004
3.820
3.870
3,400
-0.11(-2.78%)
Sep 10, 2020
4.070
4.070
3.790
3.981
8,596
+0.00(+0.02%)
Sep 09, 2020
4.020
4.022
3.890
3.980
10,038
-0.18(-4.33%)
Sep 08, 2020
3.920
4.240
3.830
4.160
10,799
+0.23(+5.85%)
Sep 04, 2020
4.050
4.050
3.820
3.930
12,800
-0.06(-1.50%)
Sep 03, 2020
4.050
4.095
3.850
3.990
14,763
-0.13(-3.16%)
Sep 02, 2020
4.010
4.290
4.010
4.120
2,824
-0.15(-3.51%)
Sep 01, 2020
4.170
4.320
4.050
4.270
15,859
+0.09(+2.15%)
Aug 31, 2020
4.200
4.200
4.000
4.180
18,699
-0.02(-0.48%)
Aug 28, 2020
4.150
4.285
4.150
4.200
13,500
+0.04(+0.96%)
Aug 27, 2020
4.280
4.280
4.050
4.160
8,039
+0.06(+1.46%)
Aug 26, 2020
4.140
4.390
4.080
4.100
73,080
-0.10(-2.49%)
Aug 25, 2020
4.050
4.300
4.050
4.205
5,774
+0.16(+3.83%)
Aug 24, 2020
4.200
4.220
4.050
4.050
3,447
-0.13(-3.11%)
Aug 21, 2020
4.150
4.200
4.100
4.180
5,400
+0.03(+0.72%)
Aug 20, 2020
4.180
4.220
4.150
4.150
2,363
-0.14(-3.26%)
Aug 19, 2020
4.299
4.299
4.110
4.290
1,891
+0.07(+1.66%)
Aug 18, 2020
4.306
4.350
4.220
4.220
3,995
-0.08(-1.86%)
Aug 17, 2020
4.270
4.300
4.180
4.300
9,070
+0.15(+3.61%)
Aug 14, 2020
4.350
4.350
3.860
4.150
26,900
+0.06(+1.45%)
Aug 13, 2020
4.305
4.305
4.091
4.091
34,351
-0.14(-3.30%)
Aug 12, 2020
4.300
4.500
4.140
4.230
48,588
-0.27(-6.00%)
Aug 11, 2020
4.925
4.925
4.460
4.500
22,305
-0.56(-11.07%)
Aug 10, 2020
5.000
5.060
4.780
5.060
4,492
+0.16(+3.27%)
Aug 07, 2020
4.990
4.990
4.780
4.900
2,800
-0.04(-0.81%)
Aug 06, 2020
4.974
4.974
4.880
4.940
499
-0.07(-1.40%)
Aug 05, 2020
5.170
5.170
4.610
5.010
8,239
+0.14(+2.94%)
Aug 04, 2020
5.130
5.130
4.867
4.867
6,192
-0.38(-7.30%)
Aug 03, 2020
4.670
5.250
4.670
5.250
2,521
+0.48(+10.06%)
Jul 31, 2020
5.000
5.000
4.650
4.770
5,000
-0.18(-3.64%)
Jul 30, 2020
5.150
5.150
4.950
4.950
1,385
-0.14(-2.75%)
Jul 29, 2020
4.820
5.120
4.775
5.090
1,880
+0.11(+2.21%)
Jul 28, 2020
5.120
5.120
4.980
4.980
1,420
-0.02(-0.40%)
Jul 27, 2020
5.100
5.120
5.000
5.000
2,998
-0.10(-1.96%)
Jul 24, 2020
4.820
5.100
4.580
5.100
9,900
+0.19(+3.87%)
Jul 23, 2020
4.800
5.050
4.800
4.910
12,038
+0.03(+0.61%)
Jul 22, 2020
4.900
4.900
4.767
4.880
3,055
+0.13(+2.74%)
Jul 21, 2020
4.550
4.834
4.550
4.750
6,169
+0.27(+6.03%)
Jul 20, 2020
4.460
4.550
4.441
4.480
3,154
+0.02(+0.45%)
Jul 17, 2020
4.410
4.530
4.352
4.460
4,200
-0.04(-0.89%)
Jul 16, 2020
4.600
4.662
4.500
4.500
2,257
-0.16(-3.43%)
Jul 15, 2020
4.890
4.890
4.560
4.660
3,996
+0.10(+2.19%)
Jul 14, 2020
4.750
4.870
4.560
4.560
4,092
-0.05(-1.08%)
Jul 13, 2020
4.760
4.900
4.600
4.610
6,800
-0.01(-0.13%)
Jul 10, 2020
4.736
4.736
4.616
4.616
1,000
-0.07(-1.58%)
Jul 09, 2020
4.690
4.690
4.690
4.690
557
-0.06(-1.34%)
Jul 08, 2020
4.831
4.831
4.745
4.754
2,073
+0.15(+3.28%)
Jul 07, 2020
4.660
4.683
4.580
4.603
2,872
-0.13(-2.76%)
Jul 06, 2020
4.920
4.920
4.570
4.733
3,846
+0.01(+0.18%)
Jul 02, 2020
4.900
4.900
4.620
4.725
1,500
-0.20(-3.96%)
Jul 01, 2020
4.600
4.920
4.600
4.920
2,450
+0.32(+6.96%)
Jun 30, 2020
5.040
5.040
4.420
4.600
14,794
-0.15(-3.16%)
Jun 29, 2020
4.870
4.910
4.750
4.750
2,423
-0.25(-5.00%)
Jun 26, 2020
5.070
5.130
4.900
5.000
3,200
+0.03(+0.60%)
Jun 25, 2020
4.860
5.000
4.860
4.970
7,291
-0.02(-0.40%)
Jun 24, 2020
5.080
5.300
4.860
4.990
10,284
+0.13(+2.67%)
Jun 23, 2020
5.320
5.320
4.860
4.860
8,023
-0.21(-4.14%)
Jun 22, 2020
5.480
5.480
5.070
5.070
4,356
+0.33(+6.96%)
Jun 19, 2020
5.880
5.930
4.740
4.740
39,700
-0.81(-14.59%)
Jun 18, 2020
4.970
5.870
4.970
5.550
29,788
+0.64(+13.03%)
Jun 17, 2020
5.310
5.316
4.910
4.910
9,096
-0.05(-1.01%)
Jun 16, 2020
5.100
5.400
4.865
4.960
11,996
-0.43(-7.98%)
Jun 15, 2020
5.610
5.610
4.660
5.390
6,814
+0.45(+9.11%)
Jun 12, 2020
5.120
5.630
4.940
4.940
6,700
+0.14(+2.81%)
Jun 11, 2020
5.170
6.400
4.410
4.805
30,274
-0.25(-4.85%)
Jun 10, 2020
5.360
5.360
5.000
5.050
7,662
-0.31(-5.78%)
Jun 09, 2020
5.350
5.380
5.187
5.360
17,925
-0.02(-0.37%)
Jun 08, 2020
5.420
5.420
5.020
5.380
21,895
+0.14(+2.73%)
Jun 05, 2020
5.150
5.240
5.020
5.237
6,000
+0.34(+6.88%)
Jun 04, 2020
5.210
5.500
4.760
4.900
39,555
+0.01(+0.20%)
Jun 03, 2020
4.770
5.340
4.580
4.890
50,795
-0.09(-1.81%)
Jun 02, 2020
4.740
4.980
4.600
4.980
2,699
+0.28(+5.96%)
Jun 01, 2020
4.493
4.700
4.467
4.700
949
+0.13(+2.93%)
May 29, 2020
4.566
4.566
4.566
4.566
400
-0.01(-0.23%)
May 28, 2020
4.685
4.735
4.571
4.576
4,037
-0.04(-0.95%)
May 27, 2020
4.550
4.760
4.550
4.620
3,920
+0.02(+0.43%)
May 26, 2020
4.750
4.750
4.570
4.600
4,581
+0.16(+3.56%)
May 22, 2020
4.676
4.692
4.442
4.442
5,500
-0.06(-1.29%)
May 21, 2020
4.610
4.840
4.500
4.500
3,113
+0.13(+2.97%)
May 20, 2020
4.600
4.850
4.370
4.370
8,659
+0.00(+0.00%)
May 19, 2020
4.650
4.850
4.370
4.370
14,506
-0.38(-8.00%)
May 18, 2020
5.450
5.450
4.660
4.750
10,981
+0.30(+6.74%)
May 15, 2020
4.390
4.800
4.250
4.450
24,800
-0.37(-7.67%)
May 14, 2020
5.100
5.102
4.600
4.820
10,234
-0.18(-3.60%)
May 13, 2020
5.160
5.230
5.000
5.000
18,772
+0.00(+0.10%)
May 12, 2020
5.115
5.190
4.900
4.995
8,648
-0.12(-2.35%)
May 11, 2020
5.190
5.190
5.115
5.115
2,621
-0.12(-2.25%)
May 08, 2020
5.300
5.300
5.233
5.233
600
+0.47(+9.93%)
May 07, 2020
5.300
5.300
4.760
4.760
2,538
-0.12(-2.42%)
May 06, 2020
5.270
5.270
4.878
4.878
4,637
-0.39(-7.43%)
May 05, 2020
5.319
5.400
5.269
5.269
2,824
-0.23(-4.19%)
May 04, 2020
5.500
5.500
5.500
172
+0.00(+0.00%)
May 01, 2020
5.380
5.500
5.350
5.500
34,100
+0.14(+2.61%)
Apr 30, 2020
5.500
5.550
5.360
5.360
8,224
-0.01(-0.18%)
Apr 29, 2020
5.650
5.650
5.360
5.370
3,760
-0.06(-1.10%)
Apr 28, 2020
5.720
5.720
5.300
5.430
25,509
-0.02(-0.37%)
Apr 27, 2020
5.320
5.500
5.131
5.450
21,060
+0.45(+9.00%)
Apr 24, 2020
4.580
5.400
4.580
5.000
7,400
+0.42(+9.24%)
Apr 23, 2020
4.300
4.750
4.110
4.577
12,038
+0.43(+10.29%)
Apr 22, 2020
4.490
4.490
4.150
4.150
4,710
-0.12(-2.84%)
Apr 21, 2020
4.390
4.500
4.250
4.271
6,030
-0.16(-3.54%)
Apr 20, 2020
4.590
4.950
4.373
4.428
4,360
+0.03(+0.64%)
Apr 17, 2020
4.160
5.000
4.160
4.400
5,700
+0.15(+3.53%)
Apr 16, 2020
4.035
4.370
4.035
4.250
3,796
-0.15(-3.41%)
Apr 15, 2020
4.400
4.400
4.000
4.400
15,498
+0.00(+0.00%)
Apr 14, 2020
4.210
4.400
4.190
4.400
36,979
+0.11(+2.59%)
Apr 13, 2020
5.000
5.000
4.222
4.289
21,846
-0.51(-10.65%)
Apr 09, 2020
4.790
4.800
4.623
4.800
1,500
+0.00(+0.00%)
Apr 08, 2020
4.800
4.800
4.782
4.800
839
-0.18(-3.66%)
Apr 07, 2020
5.000
5.165
4.728
4.982
5,794
-0.01(-0.15%)
Apr 06, 2020
4.825
4.990
4.825
4.989
1,307
+0.39(+8.47%)
Apr 03, 2020
4.840
4.840
4.598
4.600
12,700
-0.19(-3.97%)
Apr 02, 2020
4.600
4.790
4.450
4.790
1,113
+0.09(+2.02%)
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.