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
Tetra Technologies
(NY:
TTI
)
3.260
-0.070 (-2.10%)
Streaming Delayed Price
Updated: 9:33 AM EDT, Jun 14, 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, 2019
2.450
2.480
2.320
2.380
838,299
-0.07(-2.86%)
Apr 29, 2019
2.410
2.475
2.380
2.450
342,162
+0.02(+0.82%)
Apr 26, 2019
2.470
2.480
2.400
2.430
302,200
-0.06(-2.41%)
Apr 25, 2019
2.500
2.558
2.460
2.490
799,359
-0.02(-0.80%)
Apr 24, 2019
2.480
2.540
2.390
2.510
500,817
+0.02(+0.80%)
Apr 23, 2019
2.390
2.530
2.390
2.490
676,797
+0.06(+2.47%)
Apr 22, 2019
2.450
2.480
2.355
2.430
1,804,545
-0.01(-0.41%)
Apr 18, 2019
2.450
2.480
2.410
2.440
288,700
-0.01(-0.41%)
Apr 17, 2019
2.470
2.480
2.420
2.450
311,009
+0.01(+0.41%)
Apr 16, 2019
2.460
2.490
2.415
2.440
245,597
+0.00(+0.00%)
Apr 15, 2019
2.530
2.550
2.400
2.440
228,250
-0.08(-3.17%)
Apr 12, 2019
2.550
2.580
2.505
2.520
478,600
+0.00(+0.00%)
Apr 11, 2019
2.520
2.570
2.470
2.520
352,486
-0.02(-0.79%)
Apr 10, 2019
2.490
2.570
2.490
2.540
666,925
+0.08(+3.25%)
Apr 09, 2019
2.500
2.520
2.450
2.460
579,777
-0.07(-2.77%)
Apr 08, 2019
2.540
2.560
2.480
2.530
252,859
+0.01(+0.40%)
Apr 05, 2019
2.390
2.540
2.370
2.520
393,400
+0.13(+5.44%)
Apr 04, 2019
2.370
2.400
2.310
2.390
178,709
+0.03(+1.27%)
Apr 03, 2019
2.380
2.430
2.330
2.360
313,648
+0.00(+0.00%)
Apr 02, 2019
2.390
2.440
2.310
2.360
417,731
-0.03(-1.26%)
Apr 01, 2019
2.360
2.510
2.360
2.390
802,870
+0.05(+2.14%)
Mar 29, 2019
2.330
2.400
2.270
2.340
1,600,400
+0.02(+0.86%)
Mar 28, 2019
2.260
2.340
2.230
2.320
828,022
+0.03(+1.31%)
Mar 27, 2019
2.360
2.390
2.200
2.290
523,118
-0.07(-2.97%)
Mar 26, 2019
2.290
2.420
2.290
2.360
543,339
+0.08(+3.51%)
Mar 25, 2019
2.300
2.330
2.210
2.280
536,903
-0.02(-0.87%)
Mar 22, 2019
2.450
2.450
2.290
2.300
825,600
-0.17(-6.88%)
Mar 21, 2019
2.560
2.560
2.435
2.470
531,625
-0.10(-3.89%)
Mar 20, 2019
2.510
2.625
2.460
2.570
645,940
+0.05(+1.98%)
Mar 19, 2019
2.630
2.630
2.460
2.520
507,848
-0.08(-3.08%)
Mar 18, 2019
2.550
2.663
2.550
2.600
648,974
+0.05(+1.96%)
Mar 15, 2019
2.360
2.550
2.350
2.550
2,265,700
+0.19(+8.05%)
Mar 14, 2019
2.370
2.440
2.340
2.360
365,089
-0.01(-0.42%)
Mar 13, 2019
2.420
2.440
2.360
2.370
434,128
-0.03(-1.25%)
Mar 12, 2019
2.310
2.420
2.290
2.400
368,089
+0.10(+4.35%)
Mar 11, 2019
2.260
2.310
2.250
2.300
1,068,466
+0.05(+2.22%)
Mar 08, 2019
2.300
2.350
2.205
2.250
512,700
-0.12(-5.06%)
Mar 07, 2019
2.470
2.470
2.365
2.370
507,693
-0.08(-3.27%)
Mar 06, 2019
2.500
2.570
2.410
2.450
864,326
-0.04(-1.61%)
Mar 05, 2019
2.590
2.590
2.440
2.490
647,395
-0.07(-2.73%)
Mar 04, 2019
2.490
2.600
2.480
2.560
1,200,402
+0.08(+3.23%)
Mar 01, 2019
2.430
2.550
2.410
2.480
599,000
+0.09(+3.77%)
Feb 28, 2019
2.420
2.440
2.190
2.390
1,316,317
+0.18(+8.14%)
Feb 27, 2019
2.390
2.410
2.190
2.210
1,146,152
-0.18(-7.53%)
Feb 26, 2019
2.570
2.570
2.380
2.390
756,800
-0.17(-6.64%)
Feb 25, 2019
2.520
2.600
2.520
2.560
514,470
+0.00(+0.00%)
Feb 22, 2019
2.520
2.600
2.480
2.560
429,500
+0.06(+2.40%)
Feb 21, 2019
2.660
2.675
2.454
2.500
496,693
-0.15(-5.66%)
Feb 20, 2019
2.610
2.680
2.530
2.650
594,164
+0.05(+1.92%)
Feb 19, 2019
2.550
2.650
2.510
2.600
593,581
+0.01(+0.39%)
Feb 15, 2019
2.550
2.635
2.550
2.590
835,200
+0.07(+2.78%)
Feb 14, 2019
2.430
2.580
2.430
2.520
948,519
+0.06(+2.44%)
Feb 13, 2019
2.390
2.490
2.390
2.460
536,781
+0.09(+3.80%)
Feb 12, 2019
2.320
2.410
2.320
2.370
456,443
+0.08(+3.49%)
Feb 11, 2019
2.240
2.300
2.140
2.290
410,315
+0.08(+3.62%)
Feb 08, 2019
2.130
2.250
2.020
2.210
638,300
+0.08(+3.76%)
Feb 07, 2019
2.320
2.350
2.090
2.130
680,994
-0.20(-8.58%)
Feb 06, 2019
2.390
2.400
2.310
2.330
276,959
-0.06(-2.51%)
Feb 05, 2019
2.430
2.500
2.360
2.390
657,500
-0.03(-1.24%)
Feb 04, 2019
2.290
2.470
2.260
2.420
932,243
+0.13(+5.68%)
Feb 01, 2019
2.170
2.315
2.160
2.290
473,500
+0.16(+7.51%)
Jan 31, 2019
2.210
2.240
2.120
2.130
450,274
-0.06(-2.74%)
Jan 30, 2019
2.220
2.250
2.125
2.190
439,130
-0.01(-0.45%)
Jan 29, 2019
2.250
2.300
2.180
2.200
530,397
-0.04(-1.79%)
Jan 28, 2019
2.200
2.290
2.110
2.240
596,662
-0.05(-2.18%)
Jan 25, 2019
2.130
2.310
2.100
2.290
594,600
+0.19(+9.05%)
Jan 24, 2019
2.070
2.130
2.010
2.100
378,419
+0.04(+1.94%)
Jan 23, 2019
2.290
2.290
2.050
2.060
628,969
-0.21(-9.25%)
Jan 22, 2019
2.330
2.330
2.220
2.270
426,378
-0.06(-2.58%)
Jan 18, 2019
2.290
2.350
2.250
2.330
704,700
+0.07(+3.10%)
Jan 17, 2019
2.100
2.290
2.040
2.260
765,551
+0.11(+5.12%)
Jan 16, 2019
2.170
2.240
2.130
2.150
673,544
-0.05(-2.27%)
Jan 15, 2019
2.240
2.250
2.110
2.200
800,523
-0.03(-1.35%)
Jan 14, 2019
2.300
2.344
2.190
2.230
1,023,307
-0.09(-3.88%)
Jan 11, 2019
2.200
2.330
2.140
2.320
737,900
+0.10(+4.50%)
Jan 10, 2019
2.200
2.270
2.160
2.220
702,494
+0.02(+0.91%)
Jan 09, 2019
2.160
2.230
2.100
2.200
1,268,537
+0.08(+3.77%)
Jan 08, 2019
2.130
2.160
2.080
2.120
1,104,147
+0.03(+1.44%)
Jan 07, 2019
2.010
2.110
1.850
2.090
1,560,036
+0.09(+4.50%)
Jan 04, 2019
1.850
2.010
1.810
2.000
2,570,800
+0.20(+11.11%)
Jan 03, 2019
1.780
1.870
1.700
1.800
964,258
+0.03(+1.69%)
Jan 02, 2019
1.650
1.880
1.590
1.770
2,129,761
+0.09(+5.36%)
Dec 31, 2018
1.670
1.730
1.610
1.680
1,616,600
+0.08(+5.00%)
Dec 28, 2018
1.420
1.640
1.420
1.600
1,409,800
+0.18(+12.68%)
Dec 27, 2018
1.340
1.450
1.330
1.420
1,416,879
+0.07(+5.19%)
Dec 26, 2018
1.360
1.390
1.290
1.350
1,780,378
+0.00(+0.00%)
Dec 24, 2018
1.450
1.460
1.315
1.350
1,001,900
-0.11(-7.53%)
Dec 21, 2018
1.450
1.510
1.350
1.460
3,894,100
-0.01(-0.68%)
Dec 20, 2018
1.540
1.600
1.470
1.470
2,224,885
-0.11(-6.96%)
Dec 19, 2018
1.640
1.700
1.570
1.580
1,540,789
-0.07(-4.24%)
Dec 18, 2018
1.710
1.730
1.640
1.650
2,320,080
-0.05(-2.94%)
Dec 17, 2018
1.800
1.800
1.700
1.700
1,860,338
-0.08(-4.49%)
Dec 14, 2018
1.830
1.841
1.765
1.780
1,499,800
-0.08(-4.30%)
Dec 13, 2018
1.890
1.940
1.830
1.860
961,352
-0.08(-4.12%)
Dec 12, 2018
1.990
2.030
1.910
1.940
1,352,770
-0.02(-1.02%)
Dec 11, 2018
1.960
1.980
1.850
1.960
1,963,338
+0.02(+1.03%)
Dec 10, 2018
2.020
2.030
1.930
1.940
1,726,032
-0.09(-4.43%)
Dec 07, 2018
2.160
2.220
2.000
2.030
907,600
-0.10(-4.69%)
Dec 06, 2018
2.120
2.180
2.080
2.130
946,213
-0.06(-2.74%)
Dec 04, 2018
2.300
2.350
2.170
2.190
1,217,800
-0.13(-5.60%)
Dec 03, 2018
2.400
2.420
2.300
2.320
584,084
+0.00(+0.00%)
Nov 30, 2018
2.310
2.340
2.250
2.320
1,126,800
+0.01(+0.43%)
Nov 29, 2018
2.340
2.380
2.290
2.310
814,914
-0.01(-0.43%)
Nov 28, 2018
2.200
2.330
2.190
2.320
1,039,609
+0.13(+5.94%)
Nov 27, 2018
2.300
2.350
2.180
2.190
856,908
-0.09(-3.95%)
Nov 26, 2018
2.500
2.530
2.270
2.280
1,762,508
-0.18(-7.32%)
Nov 23, 2018
2.480
2.480
2.390
2.460
382,000
-0.07(-2.77%)
Nov 21, 2018
2.530
2.530
2.530
0
+0.08(+3.27%)
Nov 20, 2018
2.510
2.511
2.385
2.450
1,571,949
-0.12(-4.67%)
Nov 19, 2018
2.530
2.585
2.470
2.570
977,290
+0.00(+0.00%)
Nov 16, 2018
2.580
2.630
2.440
2.570
1,301,000
-0.01(-0.39%)
Nov 15, 2018
2.580
2.650
2.520
2.580
1,067,494
+0.00(+0.00%)
Nov 14, 2018
2.720
2.720
2.505
2.580
1,131,653
-0.12(-4.44%)
Nov 13, 2018
2.860
2.910
2.660
2.700
1,599,707
-0.16(-5.59%)
Nov 12, 2018
3.070
3.071
2.840
2.860
1,212,370
-0.20(-6.54%)
Nov 09, 2018
3.150
3.160
3.050
3.060
653,900
-0.16(-4.97%)
Nov 08, 2018
2.990
3.350
2.810
3.220
1,075,846
-0.21(-6.12%)
Nov 07, 2018
3.300
3.450
3.210
3.430
1,291,342
+0.17(+5.21%)
Nov 06, 2018
3.140
3.360
3.110
3.260
1,005,053
+0.11(+3.49%)
Nov 05, 2018
3.250
3.340
3.010
3.150
1,419,322
-0.07(-2.17%)
Nov 02, 2018
3.070
3.340
3.070
3.220
1,074,500
+0.21(+6.98%)
Nov 01, 2018
3.000
3.095
2.970
3.010
968,343
+0.04(+1.35%)
Oct 31, 2018
3.170
3.237
2.945
2.970
921,979
-0.15(-4.81%)
Oct 30, 2018
2.990
3.170
2.940
3.120
650,209
+0.09(+2.97%)
Oct 29, 2018
3.240
3.270
2.990
3.030
1,019,199
-0.20(-6.19%)
Oct 26, 2018
3.130
3.310
3.020
3.230
785,800
+0.05(+1.57%)
Oct 25, 2018
3.170
3.230
3.130
3.180
731,786
+0.04(+1.27%)
Oct 24, 2018
3.330
3.350
3.130
3.140
1,066,346
-0.18(-5.42%)
Oct 23, 2018
3.360
3.360
3.300
3.320
815,573
-0.09(-2.64%)
Oct 22, 2018
3.500
3.500
3.400
3.410
529,370
-0.02(-0.58%)
Oct 19, 2018
3.550
3.655
3.410
3.430
735,200
-0.12(-3.38%)
Oct 18, 2018
3.640
3.673
3.500
3.550
876,325
-0.16(-4.31%)
Oct 17, 2018
3.730
3.955
3.690
3.710
1,686,139
-0.03(-0.80%)
Oct 16, 2018
3.680
3.750
3.525
3.740
898,940
+0.09(+2.47%)
Oct 15, 2018
3.740
3.770
3.640
3.650
618,813
-0.09(-2.41%)
Oct 12, 2018
3.950
3.950
3.735
3.740
848,700
-0.12(-3.11%)
Oct 11, 2018
3.880
4.000
3.780
3.860
904,830
-0.04(-1.03%)
Oct 10, 2018
4.140
4.190
3.890
3.900
647,036
-0.22(-5.34%)
Oct 09, 2018
3.960
4.210
3.940
4.120
702,327
+0.17(+4.30%)
Oct 08, 2018
4.010
4.045
3.890
3.950
873,371
-0.09(-2.23%)
Oct 05, 2018
4.200
4.210
4.020
4.040
574,400
-0.14(-3.35%)
Oct 04, 2018
4.300
4.340
4.160
4.180
478,397
-0.16(-3.69%)
Oct 03, 2018
4.350
4.405
4.290
4.340
403,334
-0.03(-0.69%)
Oct 02, 2018
4.420
4.460
4.350
4.370
393,250
-0.06(-1.35%)
Oct 01, 2018
4.540
4.570
4.390
4.430
626,918
-0.08(-1.77%)
Sep 28, 2018
4.420
4.550
4.390
4.510
595,000
+0.07(+1.58%)
Sep 27, 2018
4.430
4.455
4.330
4.440
430,415
+0.02(+0.45%)
Sep 26, 2018
4.670
4.720
4.400
4.420
514,573
-0.30(-6.36%)
Sep 25, 2018
4.550
4.740
4.541
4.720
577,843
+0.22(+4.89%)
Sep 24, 2018
4.340
4.560
4.340
4.500
596,976
+0.11(+2.51%)
Sep 21, 2018
4.310
4.400
4.300
4.390
1,184,700
+0.09(+2.09%)
Sep 20, 2018
4.420
4.420
4.290
4.300
251,328
-0.04(-0.92%)
Sep 19, 2018
4.310
4.411
4.299
4.340
469,805
+0.02(+0.46%)
Sep 18, 2018
4.350
4.440
4.295
4.320
325,326
+0.03(+0.70%)
Sep 17, 2018
4.420
4.440
4.250
4.290
412,510
-0.12(-2.72%)
Sep 14, 2018
4.380
4.450
4.300
4.410
526,700
+0.04(+0.92%)
Sep 13, 2018
4.450
4.465
4.360
4.370
287,598
-0.08(-1.80%)
Sep 12, 2018
4.430
4.495
4.320
4.450
446,770
+0.05(+1.14%)
Sep 11, 2018
4.370
4.490
4.350
4.400
643,395
+0.09(+2.09%)
Sep 10, 2018
4.270
4.330
4.240
4.310
531,069
+0.07(+1.65%)
Sep 07, 2018
4.190
4.250
4.160
4.240
537,700
-0.01(-0.24%)
Sep 06, 2018
4.350
4.390
4.190
4.250
810,868
-0.09(-2.07%)
Sep 05, 2018
4.500
4.560
4.340
4.340
457,588
-0.17(-3.77%)
Sep 04, 2018
4.600
4.610
4.490
4.510
412,472
-0.08(-1.74%)
Aug 31, 2018
4.590
4.590
4.590
0
-0.02(-0.43%)
Aug 30, 2018
4.700
4.725
4.602
4.610
320,398
-0.12(-2.54%)
Aug 29, 2018
4.670
4.810
4.630
4.730
531,893
+0.08(+1.72%)
Aug 28, 2018
4.660
4.750
4.645
4.650
606,713
+0.01(+0.22%)
Aug 27, 2018
4.770
4.800
4.620
4.640
639,330
-0.13(-2.73%)
Aug 24, 2018
4.880
4.940
4.760
4.770
470,300
-0.09(-1.85%)
Aug 23, 2018
4.980
4.990
4.850
4.860
522,321
-0.14(-2.80%)
Aug 22, 2018
5.080
5.105
4.980
5.000
736,947
-0.05(-0.99%)
Aug 21, 2018
4.980
5.070
4.970
5.050
648,039
+0.11(+2.23%)
Aug 20, 2018
4.830
4.970
4.770
4.940
628,260
+0.11(+2.28%)
Aug 17, 2018
4.800
4.840
4.760
4.830
576,200
+0.03(+0.63%)
Aug 16, 2018
4.800
4.895
4.760
4.800
382,054
+0.02(+0.42%)
Aug 15, 2018
4.900
4.915
4.680
4.780
489,186
-0.15(-3.04%)
Aug 14, 2018
4.960
5.040
4.905
4.930
721,338
+0.03(+0.61%)
Aug 13, 2018
4.820
4.939
4.770
4.900
1,129,784
+0.17(+3.59%)
Aug 10, 2018
4.700
4.750
4.630
4.730
861,400
+0.04(+0.85%)
Aug 09, 2018
4.330
4.720
4.200
4.690
1,383,601
+0.52(+12.47%)
Aug 08, 2018
4.340
4.340
4.090
4.170
1,019,993
-0.22(-5.01%)
Aug 07, 2018
4.370
4.440
4.340
4.390
322,020
+0.10(+2.33%)
Aug 06, 2018
4.350
4.380
4.270
4.290
258,086
-0.06(-1.38%)
Aug 03, 2018
4.300
4.385
4.280
4.350
549,200
+0.02(+0.46%)
Aug 02, 2018
4.210
4.340
4.130
4.330
306,821
+0.06(+1.41%)
Aug 01, 2018
4.240
4.360
4.180
4.270
475,110
-0.04(-0.93%)
Jul 31, 2018
4.240
4.350
4.210
4.310
485,970
+0.07(+1.65%)
Jul 30, 2018
4.170
4.300
4.150
4.240
626,802
+0.10(+2.42%)
Jul 27, 2018
4.260
4.290
4.110
4.140
540,500
-0.14(-3.27%)
Jul 26, 2018
4.280
4.330
4.260
4.280
375,700
+0.02(+0.47%)
Jul 25, 2018
4.270
4.290
4.230
4.260
436,676
-0.02(-0.47%)
Jul 24, 2018
4.340
4.390
4.265
4.280
311,044
-0.01(-0.23%)
Jul 23, 2018
4.410
4.440
4.280
4.290
491,745
-0.10(-2.28%)
Jul 20, 2018
4.470
4.490
4.300
4.390
518,778
-0.10(-2.23%)
Jul 19, 2018
4.520
4.620
4.485
4.490
406,462
-0.08(-1.75%)
Jul 18, 2018
4.560
4.605
4.470
4.570
332,144
-0.03(-0.65%)
Jul 17, 2018
4.690
4.690
4.600
4.600
265,324
-0.08(-1.71%)
Jul 16, 2018
4.790
4.830
4.600
4.680
727,899
-0.14(-2.90%)
Jul 13, 2018
4.780
4.850
4.750
4.820
408,055
+0.03(+0.63%)
Jul 12, 2018
4.730
4.838
4.610
4.790
675,517
+0.06(+1.27%)
Jul 11, 2018
4.720
4.870
4.705
4.730
525,952
-0.07(-1.46%)
Jul 10, 2018
4.770
4.850
4.720
4.800
552,018
+0.06(+1.27%)
Jul 09, 2018
4.720
4.796
4.720
4.740
899,884
+0.04(+0.85%)
Jul 06, 2018
4.760
4.830
4.680
4.700
1,067,390
+0.17(+3.75%)
Jul 05, 2018
4.460
4.530
4.380
4.530
416,875
+0.08(+1.80%)
Jul 03, 2018
4.450
4.450
4.450
0
-0.02(-0.45%)
Jul 02, 2018
4.430
4.485
4.310
4.470
897,769
+0.02(+0.45%)
Jun 29, 2018
4.580
4.610
4.450
4.450
496,759
-0.11(-2.41%)
Jun 28, 2018
4.530
4.610
4.480
4.560
594,155
+0.02(+0.44%)
Jun 27, 2018
4.360
4.580
4.350
4.540
903,811
+0.22(+5.09%)
Jun 26, 2018
4.240
4.350
4.130
4.320
565,001
+0.13(+3.10%)
Jun 25, 2018
4.470
4.470
4.180
4.190
402,796
-0.28(-6.26%)
Jun 22, 2018
4.430
4.520
4.350
4.470
3,709,097
+0.20(+4.68%)
Jun 21, 2018
4.430
4.465
4.225
4.270
655,331
-0.20(-4.47%)
Jun 20, 2018
4.530
4.540
4.420
4.470
434,903
-0.02(-0.45%)
Jun 19, 2018
4.360
4.530
4.355
4.490
644,293
+0.07(+1.58%)
Jun 18, 2018
4.300
4.430
4.270
4.420
565,860
+0.12(+2.79%)
Jun 15, 2018
4.330
4.185
4.300
2,034,304
-0.03(-0.69%)
Jun 14, 2018
4.400
4.420
4.295
4.330
529,746
-0.06(-1.37%)
Jun 13, 2018
4.390
4.470
4.330
4.390
782,402
+0.00(+0.00%)
Jun 12, 2018
4.390
4.500
4.350
4.390
602,272
+0.00(+0.00%)
Jun 11, 2018
4.280
4.420
4.231
4.390
694,643
+0.10(+2.33%)
Jun 08, 2018
4.330
4.340
4.210
4.290
622,718
-0.05(-1.15%)
Jun 07, 2018
4.330
4.400
4.280
4.340
954,512
+0.06(+1.40%)
Jun 06, 2018
4.200
4.280
814,576
+0.06(+1.42%)
Jun 05, 2018
4.110
4.270
4.110
4.220
625,826
+0.11(+2.68%)
Jun 04, 2018
4.210
4.250
4.020
4.110
866,381
-0.09(-2.14%)
Jun 01, 2018
4.240
4.260
4.140
4.200
609,793
-0.02(-0.47%)
May 31, 2018
4.350
4.390
4.200
4.220
836,933
-0.14(-3.21%)
May 30, 2018
4.350
4.450
4.330
4.360
601,036
+0.06(+1.40%)
May 29, 2018
4.210
4.330
4.189
4.300
685,544
+0.04(+0.94%)
May 25, 2018
4.260
4.260
4.260
0
-0.14(-3.18%)
May 24, 2018
4.390
4.490
4.350
4.400
444,632
-0.08(-1.79%)
May 23, 2018
4.490
4.510
4.340
4.480
680,409
-0.04(-0.88%)
May 22, 2018
4.580
4.640
4.490
4.520
554,006
-0.07(-1.53%)
May 21, 2018
4.700
4.725
4.580
4.590
619,859
-0.09(-1.92%)
May 18, 2018
4.830
4.840
4.660
4.680
511,474
-0.12(-2.50%)
May 17, 2018
4.700
4.850
4.680
4.800
945,276
+0.14(+3.00%)
May 16, 2018
4.650
4.710
4.635
4.660
769,971
+0.08(+1.75%)
May 15, 2018
4.570
4.680
4.560
4.580
869,481
-0.02(-0.43%)
May 14, 2018
4.640
4.700
4.570
4.600
559,019
-0.02(-0.43%)
May 11, 2018
4.690
4.755
4.590
4.620
724,872
-0.03(-0.65%)
May 10, 2018
4.580
4.705
4.560
4.650
1,114,070
+0.10(+2.20%)
May 09, 2018
4.400
4.580
4.380
4.550
1,709,388
+0.26(+6.06%)
May 08, 2018
4.160
4.370
3.860
4.290
1,348,670
+0.09(+2.14%)
May 07, 2018
4.210
4.370
4.170
4.200
1,392,193
+0.01(+0.24%)
May 04, 2018
4.130
4.250
4.130
4.190
629,830
+0.06(+1.45%)
May 03, 2018
4.170
4.180
4.010
4.130
852,397
-0.05(-1.20%)
May 02, 2018
3.970
4.240
3.940
4.180
700,230
+0.22(+5.56%)
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.