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
Americann Inc
(OP:
ACAN
)
0.0741
+0.0130 (+21.28%)
Streaming Delayed Price
Updated: 1:57 PM EDT, May 28, 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
1.200
1.360
1.200
1.285
75,956
-0.07(-4.87%)
Apr 29, 2019
1.440
1.460
0.8100
1.351
208,778
-0.09(-6.19%)
Apr 26, 2019
1.470
1.490
1.415
1.440
44,000
-0.01(-0.69%)
Apr 25, 2019
1.500
1.500
1.430
1.450
68,456
-0.05(-3.23%)
Apr 24, 2019
1.500
1.600
1.450
1.498
74,001
-0.05(-3.33%)
Apr 23, 2019
1.660
1.660
1.500
1.550
33,641
-0.11(-6.63%)
Apr 22, 2019
1.600
1.680
1.510
1.660
33,709
+0.06(+3.75%)
Apr 18, 2019
1.580
1.640
1.530
1.600
32,100
+0.03(+2.07%)
Apr 17, 2019
1.530
1.690
1.530
1.567
35,446
-0.12(-7.25%)
Apr 16, 2019
1.700
1.750
1.510
1.690
64,909
-0.01(-0.59%)
Apr 15, 2019
1.750
1.840
1.650
1.700
90,218
-0.04(-2.30%)
Apr 12, 2019
1.730
1.840
1.720
1.740
12,300
+0.01(+0.58%)
Apr 11, 2019
1.780
1.800
1.730
1.730
32,864
-0.05(-2.81%)
Apr 10, 2019
1.780
1.840
1.780
1.780
25,005
-0.01(-0.56%)
Apr 09, 2019
1.810
1.860
1.755
1.790
31,295
-0.03(-1.92%)
Apr 08, 2019
1.870
1.880
1.800
1.825
22,488
-0.03(-1.62%)
Apr 05, 2019
1.820
1.870
1.820
1.855
8,400
+0.00(+0.27%)
Apr 04, 2019
1.855
1.870
1.820
1.850
9,351
+0.03(+1.65%)
Apr 03, 2019
1.770
1.860
1.770
1.820
23,724
+0.03(+1.68%)
Apr 02, 2019
1.790
1.880
1.755
1.790
27,262
-0.03(-1.65%)
Apr 01, 2019
1.890
1.890
1.780
1.820
62,309
+0.00(+0.00%)
Mar 29, 2019
1.890
1.890
1.800
1.820
49,800
-0.07(-3.70%)
Mar 28, 2019
1.820
1.890
1.800
1.890
36,866
+0.06(+3.28%)
Mar 27, 2019
1.900
1.900
1.820
1.830
16,454
+0.02(+1.10%)
Mar 26, 2019
1.800
1.890
1.800
1.810
15,298
-0.04(-2.16%)
Mar 25, 2019
1.850
1.900
1.830
1.850
30,587
+0.01(+0.54%)
Mar 22, 2019
1.900
1.900
1.800
1.840
24,100
+0.01(+0.55%)
Mar 21, 2019
1.900
1.900
1.800
1.830
23,573
-0.05(-2.66%)
Mar 20, 2019
1.825
1.885
1.810
1.880
41,185
+0.05(+2.73%)
Mar 19, 2019
1.800
1.870
1.760
1.830
39,113
+0.01(+0.60%)
Mar 18, 2019
1.845
1.890
1.800
1.819
45,382
-0.06(-3.24%)
Mar 15, 2019
1.840
1.890
1.800
1.880
52,600
+0.08(+4.44%)
Mar 14, 2019
1.800
1.880
1.770
1.800
51,950
-0.02(-1.37%)
Mar 13, 2019
1.860
1.870
1.800
1.825
38,557
-0.04(-1.88%)
Mar 12, 2019
1.825
1.900
1.800
1.860
50,442
+0.00(+0.00%)
Mar 11, 2019
1.825
1.880
1.750
1.860
41,348
+0.05(+2.76%)
Mar 08, 2019
1.860
1.860
1.805
1.810
22,800
-0.04(-2.16%)
Mar 07, 2019
1.870
1.900
1.830
1.850
24,230
-0.02(-1.33%)
Mar 06, 2019
1.820
1.920
1.800
1.875
49,961
+0.07(+4.17%)
Mar 05, 2019
1.825
1.850
1.800
1.800
45,681
-0.01(-0.55%)
Mar 04, 2019
1.845
1.870
1.810
1.810
31,065
-0.06(-3.21%)
Mar 01, 2019
1.890
1.920
1.850
1.870
24,400
-0.03(-1.58%)
Feb 28, 2019
1.865
1.930
1.810
1.900
47,779
+0.01(+0.53%)
Feb 27, 2019
1.810
1.900
1.810
1.890
31,789
+0.08(+4.42%)
Feb 26, 2019
1.940
1.940
1.810
1.810
31,668
-0.08(-4.23%)
Feb 25, 2019
1.865
1.940
1.820
1.890
81,180
+0.02(+1.07%)
Feb 22, 2019
1.900
1.935
1.850
1.870
15,100
-0.03(-1.55%)
Feb 21, 2019
1.900
1.950
1.880
1.899
80,424
+0.02(+1.04%)
Feb 20, 2019
1.900
1.930
1.860
1.880
33,760
+0.01(+0.53%)
Feb 19, 2019
1.930
1.930
1.870
1.870
42,413
-0.04(-2.09%)
Feb 15, 2019
1.870
1.940
1.870
1.910
15,900
+0.03(+1.60%)
Feb 14, 2019
1.950
1.950
1.870
1.880
34,977
-0.03(-1.57%)
Feb 13, 2019
1.880
1.970
1.880
1.910
20,413
+0.01(+0.79%)
Feb 12, 2019
1.920
1.950
1.880
1.895
16,678
-0.02(-0.81%)
Feb 11, 2019
1.880
1.960
1.880
1.911
21,389
-0.04(-2.03%)
Feb 08, 2019
1.950
1.950
1.900
1.950
25,700
+0.02(+1.04%)
Feb 07, 2019
1.900
1.950
1.895
1.930
28,579
+0.03(+1.63%)
Feb 06, 2019
1.895
1.950
1.880
1.899
25,177
-0.00(-0.05%)
Feb 05, 2019
1.875
1.970
1.850
1.900
29,551
+0.00(+0.00%)
Feb 04, 2019
1.900
1.950
1.850
1.900
71,370
-0.03(-1.55%)
Feb 01, 2019
2.010
2.079
1.870
1.930
115,600
-0.07(-3.50%)
Jan 31, 2019
1.945
2.040
1.920
2.000
71,409
+0.08(+4.17%)
Jan 30, 2019
1.880
1.970
1.850
1.920
47,431
+0.05(+2.67%)
Jan 29, 2019
1.900
1.900
1.850
1.870
21,814
-0.03(-1.58%)
Jan 28, 2019
1.935
1.940
1.860
1.900
43,223
-0.03(-1.55%)
Jan 25, 2019
2.050
2.050
1.930
1.930
32,600
-0.04(-1.78%)
Jan 24, 2019
1.900
1.990
1.890
1.965
15,837
+0.07(+3.94%)
Jan 23, 2019
1.905
1.950
1.880
1.891
17,410
-0.06(-3.05%)
Jan 22, 2019
2.070
2.090
1.880
1.950
37,971
+0.04(+2.09%)
Jan 18, 2019
1.950
2.050
1.850
1.910
45,800
-0.08(-3.78%)
Jan 17, 2019
1.920
2.040
1.830
1.985
63,522
+0.07(+3.39%)
Jan 16, 2019
1.955
2.040
1.900
1.920
53,739
-0.12(-5.72%)
Jan 15, 2019
2.110
2.110
1.960
2.037
38,034
-0.03(-1.62%)
Jan 14, 2019
2.070
2.150
2.020
2.070
52,313
+0.00(+0.00%)
Jan 11, 2019
2.190
2.190
1.980
2.070
70,200
-0.03(-1.43%)
Jan 10, 2019
2.020
2.250
2.000
2.100
62,283
+0.10(+5.00%)
Jan 09, 2019
1.970
2.020
1.940
2.000
29,016
+0.06(+3.09%)
Jan 08, 2019
2.000
2.010
1.940
1.940
49,943
-0.06(-3.00%)
Jan 07, 2019
2.090
2.090
1.995
2.000
62,767
-0.07(-3.38%)
Jan 04, 2019
2.000
2.140
2.000
2.070
45,900
+0.06(+3.24%)
Jan 03, 2019
2.060
2.090
2.005
2.005
31,883
-0.06(-2.67%)
Jan 02, 2019
2.080
2.130
2.030
2.060
16,913
-0.07(-3.29%)
Dec 31, 2018
2.120
2.180
2.060
2.130
35,100
+0.02(+0.95%)
Dec 28, 2018
2.010
2.150
2.010
2.110
34,900
+0.00(+0.00%)
Dec 27, 2018
2.100
2.110
2.000
2.110
15,449
+0.00(+0.00%)
Dec 26, 2018
2.140
2.210
2.030
2.110
74,109
+0.01(+0.48%)
Dec 24, 2018
1.905
2.450
1.860
2.100
71,200
+0.22(+11.70%)
Dec 21, 2018
1.825
2.150
1.800
1.880
47,700
+0.12(+6.82%)
Dec 20, 2018
1.835
1.960
1.750
1.760
33,940
-0.08(-4.35%)
Dec 19, 2018
1.995
2.000
1.800
1.840
54,947
-0.09(-4.66%)
Dec 18, 2018
1.745
1.950
1.710
1.930
65,325
+0.18(+10.29%)
Dec 17, 2018
2.000
2.000
1.700
1.750
96,171
-0.14(-7.41%)
Dec 14, 2018
1.850
1.950
1.800
1.890
38,300
-0.01(-0.53%)
Dec 13, 2018
2.050
2.065
1.820
1.900
70,504
-0.15(-7.32%)
Dec 12, 2018
2.100
2.100
2.030
2.050
96,734
-0.04(-1.91%)
Dec 11, 2018
2.140
2.140
2.070
2.090
52,334
-0.05(-2.34%)
Dec 10, 2018
2.185
2.250
2.060
2.140
32,704
-0.06(-2.73%)
Dec 07, 2018
2.220
2.240
2.100
2.200
48,200
-0.03(-1.35%)
Dec 06, 2018
2.250
2.310
2.200
2.230
44,802
-0.02(-0.89%)
Dec 04, 2018
2.350
2.350
2.210
2.250
57,900
-0.04(-1.75%)
Dec 03, 2018
2.300
2.430
2.260
2.290
37,818
-0.02(-0.87%)
Nov 30, 2018
2.390
2.500
2.260
2.310
54,300
-0.09(-3.75%)
Nov 29, 2018
2.500
2.500
2.300
2.400
45,122
+0.00(+0.00%)
Nov 28, 2018
2.330
2.510
2.330
2.400
18,447
+0.05(+2.13%)
Nov 27, 2018
2.450
2.510
2.350
2.350
32,873
-0.13(-5.18%)
Nov 26, 2018
2.400
2.570
2.400
2.478
40,543
-0.07(-2.80%)
Nov 23, 2018
2.635
2.635
2.480
2.550
15,600
-0.02(-0.78%)
Nov 21, 2018
2.570
2.570
2.570
0
+0.17(+7.08%)
Nov 20, 2018
2.500
2.570
2.400
2.400
46,624
-0.17(-6.61%)
Nov 19, 2018
2.610
2.610
2.500
2.570
33,423
+0.06(+2.39%)
Nov 16, 2018
2.655
2.720
2.510
2.510
116,600
-0.11(-4.20%)
Nov 15, 2018
2.390
2.620
2.280
2.620
78,450
+0.22(+9.17%)
Nov 14, 2018
2.555
2.555
2.250
2.400
131,068
-0.10(-4.00%)
Nov 13, 2018
2.460
2.600
2.430
2.500
68,336
+0.05(+2.04%)
Nov 12, 2018
2.815
2.850
2.350
2.450
67,868
-0.39(-13.73%)
Nov 09, 2018
2.850
2.890
2.610
2.840
33,400
-0.01(-0.35%)
Nov 08, 2018
3.000
3.000
2.790
2.850
32,717
-0.05(-1.64%)
Nov 07, 2018
2.715
2.950
2.600
2.897
49,970
+0.21(+7.71%)
Nov 06, 2018
2.567
2.780
2.400
2.690
75,055
-0.06(-2.18%)
Nov 05, 2018
3.060
3.070
2.310
2.750
223,098
-0.17(-5.66%)
Nov 02, 2018
3.000
3.000
2.750
2.915
90,900
+0.27(+10.00%)
Nov 01, 2018
2.645
3.100
2.350
2.650
130,900
+0.09(+3.60%)
Oct 31, 2018
2.450
2.950
2.450
2.558
82,585
+0.01(+0.31%)
Oct 30, 2018
2.400
2.650
2.300
2.550
54,588
+0.28(+12.33%)
Oct 29, 2018
2.560
2.650
2.140
2.270
88,620
-0.28(-11.07%)
Oct 26, 2018
2.775
2.850
2.510
2.553
57,100
-0.16(-5.81%)
Oct 25, 2018
2.785
2.870
2.710
2.710
35,621
-0.11(-3.90%)
Oct 24, 2018
2.680
2.980
2.680
2.820
49,656
+0.14(+5.22%)
Oct 23, 2018
2.870
2.870
2.630
2.680
132,235
-0.20(-6.96%)
Oct 22, 2018
3.060
3.060
2.800
2.881
89,275
-0.08(-2.69%)
Oct 19, 2018
2.950
3.060
2.950
2.960
60,300
-0.05(-1.66%)
Oct 18, 2018
3.030
3.050
2.960
3.010
52,477
+0.01(+0.33%)
Oct 17, 2018
3.010
3.050
2.960
3.000
78,749
-0.01(-0.33%)
Oct 16, 2018
3.010
3.080
2.960
3.010
77,344
+0.01(+0.33%)
Oct 15, 2018
2.945
3.190
2.700
3.000
117,200
+0.06(+2.04%)
Oct 12, 2018
2.850
2.950
2.830
2.940
108,100
+0.09(+3.16%)
Oct 11, 2018
2.835
2.888
2.680
2.850
37,481
+0.05(+1.79%)
Oct 10, 2018
2.950
3.100
2.780
2.800
128,844
-0.23(-7.59%)
Oct 09, 2018
3.100
3.150
3.000
3.030
79,179
-0.05(-1.62%)
Oct 08, 2018
3.170
3.170
2.960
3.080
66,442
+0.08(+2.67%)
Oct 05, 2018
3.170
3.200
3.000
3.000
51,800
-0.08(-2.60%)
Oct 04, 2018
2.870
3.240
2.870
3.080
148,361
+0.33(+12.00%)
Oct 03, 2018
3.065
3.120
2.720
2.750
71,446
-0.32(-10.42%)
Oct 02, 2018
3.200
3.290
3.050
3.070
64,560
-0.18(-5.61%)
Oct 01, 2018
3.070
3.252
2.820
3.252
144,295
+0.21(+6.99%)
Sep 28, 2018
3.140
3.140
2.990
3.040
59,700
-0.04(-1.33%)
Sep 27, 2018
3.040
3.150
3.030
3.081
81,128
+0.09(+3.04%)
Sep 26, 2018
3.625
3.700
2.700
2.990
329,956
-0.53(-15.06%)
Sep 25, 2018
3.405
3.550
3.340
3.520
297,456
+0.15(+4.45%)
Sep 24, 2018
3.240
3.370
3.210
3.370
255,428
+0.22(+6.98%)
Sep 21, 2018
2.910
3.390
2.900
3.150
244,600
+0.23(+7.88%)
Sep 20, 2018
2.850
2.930
2.770
2.920
116,497
+0.12(+4.29%)
Sep 19, 2018
2.610
2.850
2.600
2.800
173,078
+0.20(+7.69%)
Sep 18, 2018
2.500
2.600
2.500
2.600
65,525
+0.08(+3.17%)
Sep 17, 2018
2.530
2.530
2.480
2.520
26,687
-0.01(-0.24%)
Sep 14, 2018
2.475
2.550
2.475
2.526
35,600
+0.05(+1.85%)
Sep 13, 2018
2.490
2.590
2.450
2.480
80,168
+0.00(+0.00%)
Sep 12, 2018
2.450
2.484
2.400
2.480
30,302
+0.07(+2.90%)
Sep 11, 2018
2.520
2.540
2.410
2.410
49,080
-0.09(-3.60%)
Sep 10, 2018
2.360
2.500
2.340
2.500
39,182
+0.13(+5.49%)
Sep 07, 2018
2.305
2.400
2.210
2.370
35,400
+0.07(+3.04%)
Sep 06, 2018
2.500
2.500
2.130
2.300
63,480
-0.20(-8.00%)
Sep 05, 2018
2.635
2.650
2.500
2.500
66,275
-0.15(-5.66%)
Sep 04, 2018
2.650
2.660
2.620
2.650
26,850
+0.00(+0.00%)
Aug 31, 2018
2.650
2.650
2.650
0
+0.00(+0.00%)
Aug 30, 2018
2.620
2.670
2.620
2.650
35,160
+0.01(+0.38%)
Aug 29, 2018
2.700
2.700
2.520
2.640
85,733
+0.00(+0.00%)
Aug 28, 2018
2.850
2.880
2.560
2.640
70,422
-0.21(-7.38%)
Aug 27, 2018
2.935
2.950
2.760
2.850
73,234
-0.07(-2.38%)
Aug 24, 2018
2.940
3.000
2.880
2.920
60,600
-0.04(-1.30%)
Aug 23, 2018
2.905
2.970
2.900
2.958
92,697
+0.07(+2.42%)
Aug 22, 2018
2.840
2.910
2.760
2.889
56,124
+0.14(+5.04%)
Aug 21, 2018
2.450
2.840
2.420
2.750
95,375
+0.24(+9.56%)
Aug 20, 2018
2.430
2.740
2.430
2.510
158,690
+0.08(+3.29%)
Aug 17, 2018
2.245
2.450
2.090
2.430
65,400
+0.33(+15.74%)
Aug 16, 2018
2.040
2.160
2.025
2.099
63,478
+0.05(+2.41%)
Aug 15, 2018
2.150
2.290
2.050
2.050
33,464
-0.05(-2.38%)
Aug 14, 2018
2.120
2.210
2.080
2.100
27,647
-0.03(-1.41%)
Aug 13, 2018
2.190
2.190
2.130
2.130
16,378
-0.05(-2.29%)
Aug 10, 2018
2.250
2.290
2.130
2.180
31,500
-0.06(-2.68%)
Aug 09, 2018
2.240
2.297
2.180
2.240
49,711
+0.00(+0.00%)
Aug 08, 2018
2.200
2.250
2.200
2.240
82,891
-0.01(-0.44%)
Aug 07, 2018
2.240
2.470
2.180
2.250
136,197
+0.05(+2.27%)
Aug 06, 2018
2.240
2.300
2.180
2.200
68,589
-0.04(-1.79%)
Aug 03, 2018
2.300
2.300
2.200
2.240
38,000
-0.02(-0.88%)
Aug 02, 2018
2.205
2.450
2.205
2.260
53,848
+0.05(+2.49%)
Aug 01, 2018
2.425
2.500
2.180
2.205
68,791
-0.21(-8.51%)
Jul 31, 2018
2.250
2.750
2.120
2.410
208,678
+0.23(+10.55%)
Jul 30, 2018
2.320
2.350
2.150
2.180
56,397
-0.11(-4.80%)
Jul 27, 2018
2.195
2.290
2.120
2.290
146,900
+0.08(+3.50%)
Jul 26, 2018
2.540
2.570
2.200
2.212
95,527
-0.36(-13.91%)
Jul 25, 2018
2.660
2.700
2.570
2.570
70,185
-0.21(-7.55%)
Jul 24, 2018
2.660
2.850
2.650
2.780
39,614
+0.08(+3.06%)
Jul 23, 2018
2.650
2.720
2.650
2.697
44,412
-0.03(-1.01%)
Jul 20, 2018
2.790
2.700
2.725
60,110
-0.02(-0.91%)
Jul 19, 2018
2.860
2.885
2.750
2.750
77,077
-0.18(-6.14%)
Jul 18, 2018
2.980
3.020
2.870
2.930
39,416
+0.02(+0.69%)
Jul 17, 2018
2.980
3.035
2.900
2.910
30,310
-0.10(-3.32%)
Jul 16, 2018
3.030
3.170
2.910
3.010
50,196
-0.02(-0.66%)
Jul 13, 2018
3.020
3.060
3.000
3.030
26,702
-0.02(-0.66%)
Jul 12, 2018
3.030
3.145
3.010
3.050
33,188
-0.02(-0.65%)
Jul 11, 2018
3.150
3.150
3.050
3.070
32,656
-0.04(-1.29%)
Jul 10, 2018
3.120
3.240
3.080
3.110
27,641
-0.13(-4.01%)
Jul 09, 2018
3.175
3.240
3.131
3.240
32,985
+0.03(+0.97%)
Jul 06, 2018
3.300
3.300
3.110
3.209
24,176
-0.09(-2.77%)
Jul 05, 2018
3.350
3.420
3.220
3.300
22,046
+0.02(+0.61%)
Jul 03, 2018
3.280
3.280
3.280
0
+0.08(+2.50%)
Jul 02, 2018
3.300
3.450
3.150
3.200
42,338
-0.25(-7.23%)
Jun 29, 2018
3.500
3.540
3.340
3.449
77,987
+0.08(+2.36%)
Jun 28, 2018
3.075
3.370
3.075
3.370
34,247
+0.32(+10.49%)
Jun 27, 2018
3.220
3.225
3.050
3.050
55,106
-0.20(-6.15%)
Jun 26, 2018
3.245
3.270
3.100
3.250
58,479
-0.05(-1.52%)
Jun 25, 2018
3.400
3.500
3.110
3.300
88,723
-0.12(-3.51%)
Jun 22, 2018
3.400
3.500
3.360
3.420
47,858
+0.02(+0.59%)
Jun 21, 2018
3.610
3.650
3.200
3.400
81,728
-0.09(-2.58%)
Jun 20, 2018
3.240
3.560
3.170
3.490
80,443
+0.33(+10.44%)
Jun 19, 2018
3.060
3.260
3.050
3.160
91,299
+0.02(+0.64%)
Jun 18, 2018
3.475
3.500
3.070
3.140
134,206
-0.34(-9.77%)
Jun 15, 2018
3.632
3.480
3.480
58,862
+0.00(+0.00%)
Jun 14, 2018
3.830
3.950
3.410
3.480
88,593
-0.27(-7.20%)
Jun 13, 2018
3.625
3.970
3.600
3.750
65,216
+0.19(+5.37%)
Jun 12, 2018
3.375
3.570
3.375
3.559
77,177
+0.16(+4.67%)
Jun 11, 2018
3.375
3.440
3.350
3.400
72,280
+0.05(+1.49%)
Jun 08, 2018
3.355
3.400
3.250
3.350
91,952
-0.05(-1.47%)
Jun 07, 2018
3.430
3.440
3.210
3.400
78,642
-0.05(-1.45%)
Jun 06, 2018
3.150
3.450
244,356
-0.08(-2.27%)
Jun 05, 2018
3.700
3.720
3.490
3.530
201,144
-0.20(-5.36%)
Jun 04, 2018
3.750
3.860
3.660
3.730
90,737
-0.06(-1.58%)
Jun 01, 2018
3.850
3.850
3.730
3.790
128,298
+0.04(+1.07%)
May 31, 2018
3.660
3.810
3.650
3.750
51,447
+0.10(+2.74%)
May 30, 2018
3.660
3.870
3.610
3.650
76,223
-0.18(-4.70%)
May 29, 2018
4.280
4.300
3.720
3.830
303,777
-0.43(-10.09%)
May 25, 2018
4.260
4.260
4.260
0
-0.16(-3.62%)
May 24, 2018
4.470
4.600
4.250
4.420
53,295
-0.03(-0.67%)
May 23, 2018
4.315
4.490
4.260
4.450
60,190
+0.02(+0.45%)
May 22, 2018
4.585
4.700
4.230
4.430
154,173
-0.15(-3.28%)
May 21, 2018
4.275
4.590
4.200
4.580
190,271
+0.45(+10.90%)
May 18, 2018
4.445
4.480
4.110
4.130
191,467
-0.13(-3.05%)
May 17, 2018
3.640
4.310
3.560
4.260
548,947
+0.63(+17.36%)
May 16, 2018
3.800
3.850
3.600
3.630
73,164
-0.21(-5.47%)
May 15, 2018
3.900
4.000
3.760
3.840
133,365
-0.14(-3.52%)
May 14, 2018
3.775
4.000
3.750
3.980
141,367
+0.26(+6.99%)
May 11, 2018
2.850
3.740
2.850
3.720
272,031
+0.67(+21.97%)
May 10, 2018
3.180
3.200
2.850
3.050
54,947
-0.13(-4.09%)
May 09, 2018
3.385
3.390
3.070
3.180
30,751
-0.22(-6.47%)
May 08, 2018
3.600
3.600
3.350
3.400
39,283
+0.05(+1.49%)
May 07, 2018
3.120
3.590
3.100
3.350
111,654
+0.29(+9.48%)
May 04, 2018
2.800
3.100
2.680
3.060
77,084
+0.34(+12.50%)
May 03, 2018
3.210
3.300
2.680
2.720
122,427
-0.49(-15.28%)
May 02, 2018
3.675
3.750
3.210
3.210
87,361
-0.50(-13.47%)
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.