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
Actinium Pharmaceuticals Inc
(NY:
ATNM
)
7.960
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 7, 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 (%)
Apr 30, 2020
5.700
5.700
5.400
5.535
169,306
-0.10(-1.70%)
Apr 29, 2020
5.550
5.700
5.550
5.631
163,054
+0.01(+0.11%)
Apr 28, 2020
5.760
5.760
5.400
5.625
204,306
-0.08(-1.32%)
Apr 27, 2020
5.700
5.700
5.400
5.700
237,978
+0.29(+5.26%)
Apr 24, 2020
5.400
5.730
5.250
5.415
385,830
-0.04(-0.77%)
Apr 23, 2020
5.550
5.664
5.253
5.457
358,010
+0.21(+3.94%)
Apr 22, 2020
4.950
5.700
4.710
5.250
1,562,376
-1.95(-27.08%)
Apr 21, 2020
7.200
7.500
6.600
7.200
70,899
-0.06(-0.79%)
Apr 20, 2020
6.471
7.800
6.450
7.257
181,003
+0.80(+12.46%)
Apr 17, 2020
6.378
6.525
6.150
6.453
60,763
+0.45(+7.55%)
Apr 16, 2020
6.300
6.600
6.000
6.000
80,918
+0.18(+3.04%)
Apr 15, 2020
5.901
5.910
5.580
5.823
24,029
-0.08(-1.32%)
Apr 14, 2020
5.700
6.000
5.640
5.901
24,549
+0.05(+0.87%)
Apr 13, 2020
5.826
5.997
5.670
5.850
39,090
-0.01(-0.15%)
Apr 09, 2020
5.976
5.976
5.610
5.859
36,096
-0.06(-1.06%)
Apr 08, 2020
5.985
6.000
5.700
5.922
32,943
+0.14(+2.39%)
Apr 07, 2020
5.700
6.003
5.550
5.784
48,855
+0.23(+4.10%)
Apr 06, 2020
5.700
5.706
5.400
5.556
34,616
-0.11(-1.91%)
Apr 03, 2020
5.835
5.835
5.400
5.664
34,270
+0.26(+4.89%)
Apr 02, 2020
5.700
5.700
5.400
5.400
18,393
-0.20(-3.59%)
Apr 01, 2020
5.820
5.835
5.499
5.601
33,361
-0.22(-3.76%)
Mar 31, 2020
6.420
6.420
5.760
5.820
40,378
-0.18(-3.00%)
Mar 30, 2020
6.000
6.000
5.700
6.000
78,008
+0.09(+1.52%)
Mar 27, 2020
5.685
5.910
5.463
5.910
40,153
+0.24(+4.23%)
Mar 26, 2020
5.490
5.817
5.370
5.670
50,340
+0.05(+0.96%)
Mar 25, 2020
5.700
5.850
5.460
5.616
56,478
-0.17(-3.01%)
Mar 24, 2020
5.460
6.000
5.460
5.790
40,972
+0.38(+7.10%)
Mar 23, 2020
5.253
5.790
5.253
5.406
61,809
-0.20(-3.53%)
Mar 20, 2020
5.544
5.850
5.460
5.604
76,180
+0.20(+3.78%)
Mar 19, 2020
5.454
5.640
5.100
5.400
82,299
+0.15(+2.86%)
Mar 18, 2020
5.850
5.850
5.055
5.250
66,897
-0.35(-6.32%)
Mar 17, 2020
6.300
6.300
5.100
5.604
81,398
-0.21(-3.61%)
Mar 16, 2020
6.000
6.300
5.700
5.814
103,685
-0.49(-7.76%)
Mar 13, 2020
6.900
6.930
6.300
6.303
66,496
-0.06(-0.90%)
Mar 12, 2020
6.900
6.987
6.360
6.360
98,951
-0.79(-11.11%)
Mar 11, 2020
7.200
7.605
7.050
7.155
72,767
-0.23(-3.13%)
Mar 10, 2020
8.400
8.400
6.900
7.386
122,275
-0.30(-3.87%)
Mar 09, 2020
8.100
8.100
7.125
7.683
204,150
-1.13(-12.86%)
Mar 06, 2020
9.240
9.675
8.400
8.817
391,293
+0.12(+1.38%)
Mar 05, 2020
7.500
10.35
7.500
8.697
898,763
+1.20(+15.96%)
Mar 04, 2020
7.500
7.800
7.200
7.500
50,069
+0.00(+0.00%)
Mar 03, 2020
7.500
7.950
7.200
7.500
124,260
-0.28(-3.55%)
Mar 02, 2020
7.440
8.100
6.900
7.776
166,902
+0.63(+8.77%)
Feb 28, 2020
6.603
7.350
6.450
7.149
108,176
+0.34(+4.98%)
Feb 27, 2020
6.747
7.047
6.600
6.810
47,513
-0.39(-5.42%)
Feb 26, 2020
7.200
7.200
6.900
7.200
47,145
+0.30(+4.35%)
Feb 25, 2020
7.500
7.500
6.600
6.900
120,287
-0.60(-8.00%)
Feb 24, 2020
7.200
7.500
6.900
7.500
80,144
-0.33(-4.21%)
Feb 21, 2020
8.040
8.610
7.650
7.830
222,280
+0.29(+3.90%)
Feb 20, 2020
7.500
7.740
7.245
7.536
42,501
+0.04(+0.48%)
Feb 19, 2020
7.800
7.800
7.200
7.500
42,705
+0.00(+0.00%)
Feb 18, 2020
8.100
8.100
7.500
7.500
82,621
-0.26(-3.40%)
Feb 14, 2020
7.530
7.950
6.981
7.764
96,370
+0.63(+8.79%)
Feb 13, 2020
6.873
7.350
6.873
7.137
46,546
+0.33(+4.80%)
Feb 12, 2020
6.990
7.050
6.756
6.810
30,588
+0.06(+0.93%)
Feb 11, 2020
7.140
7.197
6.600
6.747
74,833
-0.40(-5.58%)
Feb 10, 2020
7.200
7.491
6.975
7.146
39,868
+0.10(+1.36%)
Feb 07, 2020
7.497
7.497
6.903
7.050
47,866
-0.03(-0.42%)
Feb 06, 2020
7.200
7.497
7.050
7.080
33,634
-0.20(-2.72%)
Feb 05, 2020
7.500
7.740
7.278
7.278
35,280
+0.07(+1.04%)
Feb 04, 2020
7.050
7.467
6.825
7.203
50,984
+0.10(+1.35%)
Feb 03, 2020
7.527
7.740
7.050
7.107
50,165
-0.42(-5.58%)
Jan 31, 2020
7.665
7.800
7.200
7.527
50,496
-0.14(-1.80%)
Jan 30, 2020
8.100
8.100
7.635
7.665
47,078
-0.04(-0.54%)
Jan 29, 2020
8.400
8.430
7.500
7.707
103,517
-0.39(-4.85%)
Jan 28, 2020
7.500
8.400
7.500
8.100
158,391
+1.05(+14.89%)
Jan 27, 2020
7.500
7.503
6.600
7.050
67,205
-0.48(-6.37%)
Jan 24, 2020
7.509
7.800
7.497
7.530
44,433
+0.00(+0.04%)
Jan 23, 2020
7.500
8.079
7.500
7.527
56,280
-0.03(-0.40%)
Jan 22, 2020
7.800
7.920
7.500
7.557
85,702
-0.35(-4.40%)
Jan 21, 2020
8.100
8.340
7.800
7.905
82,667
-0.32(-3.83%)
Jan 17, 2020
8.340
8.472
7.977
8.220
107,230
-0.18(-2.14%)
Jan 16, 2020
7.800
8.700
7.500
8.400
133,588
+0.90(+12.00%)
Jan 15, 2020
8.400
8.400
7.500
7.500
168,889
-0.77(-9.26%)
Jan 14, 2020
9.000
9.000
8.100
8.265
304,215
+0.04(+0.55%)
Jan 13, 2020
8.100
8.760
7.950
8.220
671,451
+0.72(+9.60%)
Jan 10, 2020
7.500
7.800
6.900
7.500
60,700
-0.07(-0.87%)
Jan 09, 2020
7.200
7.800
7.140
7.566
95,083
+0.43(+5.97%)
Jan 08, 2020
7.200
7.206
6.897
7.140
50,366
-0.06(-0.83%)
Jan 07, 2020
7.200
7.500
7.200
7.200
79,819
+0.19(+2.65%)
Jan 06, 2020
7.200
7.440
6.870
7.014
60,118
-0.19(-2.58%)
Jan 03, 2020
7.200
7.410
6.900
7.200
84,110
+0.07(+1.01%)
Jan 02, 2020
6.822
7.170
6.600
7.128
105,441
+0.60(+9.14%)
Dec 31, 2019
6.900
6.900
6.348
6.531
50,636
-0.27(-4.01%)
Dec 30, 2019
6.870
6.870
6.540
6.804
54,232
+0.23(+3.56%)
Dec 27, 2019
6.942
7.068
6.567
6.570
42,043
-0.36(-5.19%)
Dec 26, 2019
6.600
7.101
6.600
6.930
100,198
+0.36(+5.53%)
Dec 24, 2019
6.075
6.600
6.075
6.567
65,423
+0.49(+8.05%)
Dec 23, 2019
6.000
6.120
6.000
6.078
60,871
+0.03(+0.45%)
Dec 20, 2019
6.090
6.090
6.000
6.051
49,163
-0.04(-0.59%)
Dec 19, 2019
6.207
6.207
6.000
6.087
29,871
+0.04(+0.69%)
Dec 18, 2019
6.165
6.300
6.000
6.045
56,773
-0.14(-2.28%)
Dec 17, 2019
6.450
6.450
6.060
6.186
56,977
-0.29(-4.54%)
Dec 16, 2019
6.285
6.600
6.198
6.480
62,431
+0.30(+4.85%)
Dec 13, 2019
6.750
6.750
6.045
6.180
41,916
+0.08(+1.33%)
Dec 12, 2019
6.333
6.420
6.015
6.099
75,968
-0.20(-3.19%)
Dec 11, 2019
6.300
6.600
6.300
6.300
63,417
-0.16(-2.42%)
Dec 10, 2019
6.780
6.888
6.300
6.456
139,846
-0.58(-8.27%)
Dec 09, 2019
7.800
7.830
6.750
7.038
207,555
-0.74(-9.56%)
Dec 06, 2019
7.500
7.890
7.206
7.782
157,036
+0.58(+8.08%)
Dec 05, 2019
8.100
8.100
7.200
7.200
103,803
-0.45(-5.88%)
Dec 04, 2019
8.400
8.400
7.530
7.650
109,905
-0.45(-5.56%)
Dec 03, 2019
9.000
9.300
8.100
8.100
199,798
-0.30(-3.61%)
Dec 02, 2019
8.400
8.700
8.040
8.403
268,627
+0.30(+3.74%)
Nov 29, 2019
7.200
8.220
7.053
8.100
183,436
+1.26(+18.42%)
Nov 27, 2019
6.600
6.900
6.300
6.840
133,783
+0.52(+8.21%)
Nov 26, 2019
6.300
6.462
6.195
6.321
37,966
-0.12(-1.82%)
Nov 25, 2019
6.600
6.600
6.210
6.438
34,461
+0.01(+0.23%)
Nov 22, 2019
6.750
6.900
6.150
6.423
39,910
-0.01(-0.19%)
Nov 21, 2019
6.300
6.600
6.300
6.435
26,128
+0.43(+7.25%)
Nov 20, 2019
7.500
7.500
6.000
6.000
45,445
-0.13(-2.06%)
Nov 19, 2019
6.300
6.450
6.000
6.126
53,625
-0.20(-3.18%)
Nov 18, 2019
6.300
6.624
6.150
6.327
98,964
-1.12(-14.99%)
Nov 15, 2019
7.500
7.737
7.200
7.443
20,343
-0.06(-0.76%)
Nov 14, 2019
7.326
7.749
7.281
7.500
9,673
+0.05(+0.68%)
Nov 13, 2019
7.935
7.938
7.446
7.449
27,384
-0.35(-4.50%)
Nov 12, 2019
7.500
8.100
7.500
7.800
20,606
+0.30(+4.00%)
Nov 11, 2019
7.800
8.100
7.500
7.500
38,897
-0.24(-3.06%)
Nov 08, 2019
8.100
8.100
7.731
7.737
23,453
-0.36(-4.48%)
Nov 07, 2019
8.100
8.400
7.875
8.100
18,116
-0.03(-0.33%)
Nov 06, 2019
8.100
8.592
7.890
8.127
30,722
+0.17(+2.11%)
Nov 05, 2019
9.000
9.000
7.710
7.959
48,824
-0.47(-5.62%)
Nov 04, 2019
8.250
8.700
8.025
8.433
81,771
+0.57(+7.29%)
Nov 01, 2019
7.620
8.700
7.485
7.860
93,066
+0.38(+5.01%)
Oct 31, 2019
8.025
8.025
7.200
7.485
71,798
+0.37(+5.14%)
Oct 30, 2019
6.900
7.341
6.750
7.119
58,614
-0.02(-0.29%)
Oct 29, 2019
6.900
7.320
6.540
7.140
140,379
-0.33(-4.42%)
Oct 28, 2019
9.000
9.600
7.002
7.470
489,160
-3.10(-29.36%)
Oct 25, 2019
12.30
12.30
9.711
10.57
456,296
+1.29(+13.93%)
Oct 24, 2019
6.600
10.50
6.600
9.282
698,252
+2.76(+42.38%)
Oct 23, 2019
6.600
6.675
6.174
6.519
10,049
+0.22(+3.48%)
Oct 22, 2019
6.303
6.450
6.000
6.300
7,284
-0.04(-0.62%)
Oct 21, 2019
6.750
6.750
6.003
6.339
11,451
-0.02(-0.33%)
Oct 18, 2019
5.970
6.447
5.970
6.360
16,073
+0.36(+5.95%)
Oct 17, 2019
6.300
6.450
6.003
6.003
13,468
-0.15(-2.44%)
Oct 16, 2019
6.000
6.450
5.913
6.153
11,770
+0.25(+4.16%)
Oct 15, 2019
5.916
5.997
5.742
5.907
13,252
-0.03(-0.51%)
Oct 14, 2019
5.997
6.000
5.730
5.937
3,757
+0.01(+0.20%)
Oct 11, 2019
5.700
6.000
5.700
5.925
21,603
+0.03(+0.56%)
Oct 10, 2019
6.300
6.300
5.715
5.892
23,387
-0.13(-2.14%)
Oct 09, 2019
6.018
6.300
6.000
6.021
11,198
-0.01(-0.15%)
Oct 08, 2019
6.450
6.555
6.000
6.030
16,743
-0.35(-5.46%)
Oct 07, 2019
6.360
6.597
6.321
6.378
6,932
+0.06(+0.90%)
Oct 04, 2019
6.600
6.600
6.240
6.321
9,573
-0.15(-2.27%)
Oct 03, 2019
6.546
6.843
6.300
6.468
10,231
-0.13(-2.00%)
Oct 02, 2019
6.600
6.900
6.300
6.600
9,677
+0.02(+0.36%)
Oct 01, 2019
6.882
6.972
6.450
6.576
10,761
-0.32(-4.70%)
Sep 30, 2019
7.050
7.110
6.390
6.900
26,947
+0.00(+0.00%)
Sep 27, 2019
6.900
7.050
6.750
6.900
11,323
-0.05(-0.69%)
Sep 26, 2019
6.900
7.197
6.753
6.948
8,559
-0.01(-0.17%)
Sep 25, 2019
6.900
7.200
6.900
6.960
11,746
+0.06(+0.83%)
Sep 24, 2019
7.020
7.287
6.903
6.903
15,818
-0.27(-3.72%)
Sep 23, 2019
6.330
7.233
6.330
7.170
18,079
-0.06(-0.83%)
Sep 20, 2019
7.200
7.230
6.750
7.230
12,380
+0.24(+3.43%)
Sep 19, 2019
6.897
7.050
6.450
6.990
30,383
+0.42(+6.39%)
Sep 18, 2019
6.600
7.167
6.540
6.570
11,423
+0.00(+0.00%)
Sep 17, 2019
6.894
6.945
6.540
6.570
14,382
-0.36(-5.24%)
Sep 16, 2019
6.750
7.197
6.750
6.933
9,861
-0.14(-2.03%)
Sep 13, 2019
7.050
7.200
6.900
7.077
10,413
+0.18(+2.57%)
Sep 12, 2019
7.200
7.200
6.900
6.900
11,392
+0.06(+0.83%)
Sep 11, 2019
6.606
7.170
6.603
6.843
14,506
+0.03(+0.48%)
Sep 10, 2019
6.549
6.810
6.369
6.810
7,827
+0.26(+3.99%)
Sep 09, 2019
6.870
6.870
6.300
6.549
10,001
+0.04(+0.55%)
Sep 06, 2019
6.870
6.870
6.330
6.513
8,766
-0.17(-2.47%)
Sep 05, 2019
6.690
6.780
6.300
6.678
24,007
+0.04(+0.59%)
Sep 04, 2019
6.684
6.780
6.300
6.639
11,658
-0.05(-0.76%)
Sep 03, 2019
7.107
7.107
6.600
6.690
10,300
-0.21(-3.04%)
Aug 30, 2019
6.705
6.960
6.606
6.900
5,076
+0.19(+2.82%)
Aug 29, 2019
6.690
7.170
6.600
6.711
14,514
-0.06(-0.93%)
Aug 28, 2019
6.900
7.353
6.600
6.774
14,448
-0.14(-2.08%)
Aug 27, 2019
7.200
7.497
6.771
6.918
11,031
-0.40(-5.41%)
Aug 26, 2019
7.200
7.500
6.780
7.314
19,633
+0.19(+2.65%)
Aug 23, 2019
7.500
7.500
6.780
7.125
36,420
-0.30(-4.04%)
Aug 22, 2019
7.500
7.800
7.200
7.425
33,602
-0.07(-0.88%)
Aug 21, 2019
6.930
7.650
6.780
7.491
72,353
+0.89(+13.50%)
Aug 20, 2019
6.000
6.900
5.700
6.600
40,110
+0.54(+8.91%)
Aug 19, 2019
6.300
6.303
5.700
6.060
46,854
-0.09(-1.46%)
Aug 16, 2019
6.288
6.465
6.000
6.150
64,993
-0.15(-2.38%)
Aug 15, 2019
6.600
6.600
6.120
6.300
18,181
-0.27(-4.07%)
Aug 14, 2019
6.855
6.855
6.300
6.567
42,862
-0.20(-2.97%)
Aug 13, 2019
7.011
7.050
6.600
6.768
14,427
-0.13(-1.91%)
Aug 12, 2019
6.600
6.900
6.600
6.900
15,553
+0.06(+0.88%)
Aug 09, 2019
6.981
7.029
6.606
6.840
10,506
+0.19(+2.84%)
Aug 08, 2019
6.504
7.191
6.450
6.651
17,413
+0.28(+4.33%)
Aug 07, 2019
6.330
6.594
6.300
6.375
18,227
+0.05(+0.85%)
Aug 06, 2019
6.300
6.600
6.300
6.321
18,826
-0.02(-0.38%)
Aug 05, 2019
7.110
7.275
6.003
6.345
72,599
-0.79(-11.13%)
Aug 02, 2019
7.200
7.620
6.765
7.140
10,070
+0.22(+3.12%)
Aug 01, 2019
7.050
7.380
6.924
6.924
10,542
-0.06(-0.86%)
Jul 31, 2019
7.260
7.455
6.984
6.984
27,757
-0.32(-4.32%)
Jul 30, 2019
7.407
7.503
7.200
7.299
13,153
-0.13(-1.78%)
Jul 29, 2019
7.800
8.010
7.407
7.431
18,447
-0.08(-1.00%)
Jul 26, 2019
7.500
7.800
7.398
7.506
16,830
-0.14(-1.88%)
Jul 25, 2019
7.590
7.800
7.500
7.650
26,116
+0.08(+1.11%)
Jul 24, 2019
8.205
8.205
7.275
7.566
63,496
-0.46(-5.72%)
Jul 23, 2019
7.200
8.100
7.200
8.025
90,367
+1.00(+14.27%)
Jul 22, 2019
7.125
7.500
7.023
7.023
20,302
-0.14(-1.93%)
Jul 19, 2019
7.155
7.500
6.900
7.161
17,316
+0.10(+1.49%)
Jul 18, 2019
7.050
7.080
6.900
7.056
11,880
+0.15(+2.13%)
Jul 17, 2019
7.155
7.155
6.900
6.909
10,123
+0.00(+0.00%)
Jul 16, 2019
7.200
7.200
6.900
6.909
17,379
-0.29(-4.04%)
Jul 15, 2019
7.200
7.200
6.900
7.200
15,482
+0.24(+3.45%)
Jul 12, 2019
7.113
7.200
6.960
6.960
14,386
-0.16(-2.23%)
Jul 11, 2019
7.470
7.470
7.053
7.119
15,335
-0.08(-1.17%)
Jul 10, 2019
7.500
7.500
7.110
7.203
14,197
-0.14(-1.92%)
Jul 09, 2019
7.350
7.494
7.053
7.344
17,053
+0.17(+2.43%)
Jul 08, 2019
7.650
7.950
7.170
7.170
39,909
-0.28(-3.78%)
Jul 05, 2019
7.200
7.470
7.200
7.452
12,140
+0.25(+3.50%)
Jul 03, 2019
6.900
7.422
6.900
7.200
13,000
-0.22(-3.03%)
Jul 02, 2019
7.419
7.500
7.200
7.425
21,233
+0.08(+1.02%)
Jul 01, 2019
7.650
7.770
7.350
7.350
12,073
-0.03(-0.41%)
Jun 28, 2019
7.500
7.785
7.380
7.380
27,550
-0.03(-0.45%)
Jun 27, 2019
7.500
7.650
7.350
7.413
10,250
-0.09(-1.16%)
Jun 26, 2019
7.875
7.875
7.200
7.500
17,225
-0.17(-2.15%)
Jun 25, 2019
8.250
8.250
7.206
7.665
30,735
-0.14(-1.84%)
Jun 24, 2019
8.100
8.100
7.596
7.809
14,016
-0.14(-1.74%)
Jun 21, 2019
7.860
8.250
7.530
7.947
16,986
+0.03(+0.38%)
Jun 20, 2019
7.950
7.980
7.500
7.917
10,839
+0.05(+0.69%)
Jun 19, 2019
7.674
8.070
7.563
7.863
13,399
+0.19(+2.50%)
Jun 18, 2019
7.695
8.082
7.593
7.671
11,941
+0.17(+2.28%)
Jun 17, 2019
7.350
8.175
7.110
7.500
44,775
+0.18(+2.46%)
Jun 14, 2019
7.254
7.464
6.900
7.320
33,413
+0.01(+0.12%)
Jun 13, 2019
7.800
7.950
7.200
7.311
74,267
-0.19(-2.52%)
Jun 12, 2019
8.040
8.040
7.425
7.500
33,231
-0.30(-3.81%)
Jun 11, 2019
8.193
8.193
7.350
7.797
51,698
-0.01(-0.08%)
Jun 10, 2019
8.400
8.400
7.791
7.803
55,743
+0.00(+0.04%)
Jun 07, 2019
8.100
8.196
7.800
7.800
25,333
-0.30(-3.70%)
Jun 06, 2019
8.640
8.640
7.980
8.100
38,720
-0.30(-3.57%)
Jun 05, 2019
8.700
9.000
8.100
8.400
59,303
-0.60(-6.67%)
Jun 04, 2019
10.50
10.50
8.700
9.000
254,187
-0.02(-0.27%)
Jun 03, 2019
9.588
9.897
8.700
9.024
84,549
-0.73(-7.45%)
May 31, 2019
8.964
9.750
8.625
9.750
148,773
+0.79(+8.77%)
May 30, 2019
8.970
9.123
8.610
8.964
20,808
+0.22(+2.50%)
May 29, 2019
9.267
9.267
8.550
8.745
32,941
-0.56(-5.97%)
May 28, 2019
9.000
9.300
8.700
9.300
60,214
+0.46(+5.26%)
May 24, 2019
8.550
9.000
8.400
8.835
28,396
+0.36(+4.25%)
May 23, 2019
8.625
8.904
8.400
8.475
18,882
-0.15(-1.74%)
May 22, 2019
9.090
9.090
8.430
8.625
22,643
-0.29(-3.23%)
May 21, 2019
9.000
9.150
8.700
8.913
26,191
-0.23(-2.56%)
May 20, 2019
9.390
9.438
8.400
9.147
70,607
-0.24(-2.59%)
May 17, 2019
8.550
9.600
8.100
9.390
146,263
+1.29(+15.97%)
May 16, 2019
8.130
8.337
7.848
8.097
36,882
+0.30(+3.81%)
May 15, 2019
8.100
8.304
7.734
7.800
39,789
-0.15(-1.85%)
May 14, 2019
8.100
8.430
7.800
7.947
49,637
-0.12(-1.52%)
May 13, 2019
8.100
8.400
7.860
8.070
48,905
-0.04(-0.44%)
May 10, 2019
8.235
8.571
7.875
8.106
45,920
-0.46(-5.43%)
May 09, 2019
8.778
9.111
8.250
8.571
36,963
-0.27(-3.05%)
May 08, 2019
9.150
9.150
8.685
8.841
22,810
-0.01(-0.10%)
May 07, 2019
9.000
9.147
8.700
8.850
26,870
+0.03(+0.34%)
May 06, 2019
9.000
9.237
8.700
8.820
30,219
+0.09(+1.00%)
May 03, 2019
9.300
9.600
8.733
8.733
55,230
-0.24(-2.64%)
May 02, 2019
9.000
9.150
8.850
8.970
22,953
+0.02(+0.27%)
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.