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
Immersion Corp
(NQ:
IMMR
)
9.990
-0.030 (-0.30%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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, 2021
8.513
8.513
8.061
8.161
408,194
-0.30(-3.49%)
Apr 29, 2021
8.608
8.637
8.285
8.456
297,709
-0.07(-0.78%)
Apr 28, 2021
8.399
8.575
8.265
8.523
392,639
+0.05(+0.56%)
Apr 27, 2021
8.551
8.627
8.332
8.475
487,140
+0.10(+1.14%)
Apr 26, 2021
8.389
8.475
8.275
8.380
293,667
+0.09(+1.03%)
Apr 23, 2021
8.123
8.361
8.104
8.294
279,130
+0.17(+2.11%)
Apr 22, 2021
8.218
8.256
7.999
8.123
319,085
-0.02(-0.23%)
Apr 21, 2021
7.780
8.161
7.723
8.142
380,841
+0.27(+3.39%)
Apr 20, 2021
8.008
8.008
7.770
7.875
597,256
-0.19(-2.36%)
Apr 19, 2021
8.446
8.523
7.999
8.066
441,670
-0.44(-5.15%)
Apr 16, 2021
8.599
8.599
8.367
8.504
429,197
-0.11(-1.33%)
Apr 15, 2021
8.865
8.865
8.304
8.618
519,610
-0.15(-1.74%)
Apr 14, 2021
8.665
8.903
8.665
8.770
441,654
+0.14(+1.66%)
Apr 13, 2021
8.523
8.656
8.427
8.627
494,221
+0.15(+1.80%)
Apr 12, 2021
8.723
8.770
8.399
8.475
483,012
-0.15(-1.77%)
Apr 09, 2021
8.532
8.818
8.456
8.627
626,520
+0.10(+1.12%)
Apr 08, 2021
8.808
8.875
8.437
8.532
824,154
-0.22(-2.50%)
Apr 07, 2021
8.865
8.951
8.637
8.751
933,777
-0.14(-1.61%)
Apr 06, 2021
8.932
9.065
8.789
8.894
460,320
-0.10(-1.06%)
Apr 05, 2021
9.294
9.341
8.903
8.989
468,450
-0.18(-1.97%)
Apr 01, 2021
9.399
9.408
9.046
9.170
532,217
+0.05(+0.52%)
Mar 31, 2021
8.656
9.199
8.656
9.122
1,092,736
+0.19(+2.13%)
Mar 30, 2021
8.723
9.046
8.608
8.932
442,269
+0.15(+1.74%)
Mar 29, 2021
9.046
9.142
8.770
8.780
862,708
-0.30(-3.25%)
Mar 26, 2021
9.332
9.384
8.570
9.075
2,625,065
-0.19(-2.06%)
Mar 25, 2021
8.913
9.370
8.856
9.265
721,300
+0.18(+1.99%)
Mar 24, 2021
9.665
9.770
9.046
9.084
619,861
-0.46(-4.79%)
Mar 23, 2021
10.15
10.18
9.465
9.541
577,477
-0.63(-6.18%)
Mar 22, 2021
9.856
10.33
9.808
10.17
895,492
+0.60(+6.27%)
Mar 19, 2021
9.703
9.865
9.437
9.570
830,670
-0.06(-0.59%)
Mar 18, 2021
9.970
10.11
9.532
9.627
752,924
-0.50(-4.98%)
Mar 17, 2021
9.646
10.26
9.618
10.13
900,061
-0.03(-0.28%)
Mar 16, 2021
10.48
10.62
9.960
10.16
762,792
-0.19(-1.84%)
Mar 15, 2021
10.55
10.55
10.09
10.35
1,129,701
-0.21(-1.98%)
Mar 12, 2021
10.16
11.12
10.03
10.56
3,848,493
-0.04(-0.36%)
Mar 11, 2021
10.12
10.93
9.960
10.60
1,437,956
+0.64(+6.41%)
Mar 10, 2021
9.875
10.25
9.646
9.960
1,252,356
+0.13(+1.36%)
Mar 09, 2021
9.522
10.06
9.256
9.827
1,390,511
+0.65(+7.05%)
Mar 08, 2021
9.427
10.07
9.103
9.180
1,637,289
-0.01(-0.10%)
Mar 05, 2021
9.142
9.599
8.237
9.189
2,318,631
+0.00(+0.00%)
Mar 04, 2021
9.913
9.913
8.761
9.189
1,608,194
-0.31(-3.31%)
Mar 03, 2021
9.951
10.04
9.427
9.503
1,013,504
-0.30(-3.01%)
Mar 02, 2021
10.08
10.15
9.770
9.799
777,643
-0.27(-2.65%)
Mar 01, 2021
9.894
10.37
9.856
10.07
1,064,772
+0.63(+6.66%)
Feb 26, 2021
9.608
9.799
9.380
9.437
1,675,097
-0.17(-1.78%)
Feb 25, 2021
10.56
10.60
9.608
9.608
1,524,665
-0.86(-8.19%)
Feb 24, 2021
10.40
10.64
10.25
10.47
1,519,655
+0.19(+1.85%)
Feb 23, 2021
10.33
10.71
9.913
10.27
2,061,570
-0.72(-6.58%)
Feb 22, 2021
11.57
11.62
10.98
11.00
1,992,225
-0.53(-4.62%)
Feb 19, 2021
12.47
12.53
11.53
11.53
1,983,947
-0.50(-4.19%)
Feb 18, 2021
12.96
13.23
12.02
12.04
1,668,077
-1.35(-10.10%)
Feb 17, 2021
13.25
13.76
13.01
13.39
846,612
+0.11(+0.86%)
Feb 16, 2021
14.44
14.49
13.23
13.27
1,120,402
-0.93(-6.57%)
Feb 12, 2021
14.59
14.75
14.08
14.21
816,808
-0.22(-1.52%)
Feb 11, 2021
14.64
15.06
13.95
14.43
714,484
+0.11(+0.80%)
Feb 10, 2021
15.23
15.85
14.06
14.31
1,173,530
-0.84(-5.53%)
Feb 09, 2021
14.91
15.19
14.52
15.15
747,294
+0.20(+1.34%)
Feb 08, 2021
13.82
15.03
13.72
14.95
1,042,171
+1.39(+10.25%)
Feb 05, 2021
13.52
13.70
13.04
13.56
990,188
+0.01(+0.07%)
Feb 04, 2021
14.17
14.24
13.02
13.55
1,359,235
+0.25(+1.86%)
Feb 03, 2021
12.93
13.71
12.90
13.30
963,807
+0.87(+6.97%)
Feb 02, 2021
12.61
12.91
12.28
12.44
1,036,190
-0.04(-0.31%)
Feb 01, 2021
12.24
12.83
11.81
12.47
844,799
+0.43(+3.56%)
Jan 29, 2021
12.57
13.17
12.04
12.05
849,153
-0.47(-3.73%)
Jan 28, 2021
13.60
13.64
12.10
12.51
1,254,646
-1.20(-8.75%)
Jan 27, 2021
13.69
14.35
13.14
13.71
1,255,396
-0.47(-3.29%)
Jan 26, 2021
14.27
14.51
13.79
14.18
1,106,768
+0.23(+1.64%)
Jan 25, 2021
13.14
14.71
13.00
13.95
1,859,023
+1.09(+8.44%)
Jan 22, 2021
12.62
12.92
12.48
12.86
482,439
+0.05(+0.37%)
Jan 21, 2021
12.71
13.06
12.28
12.82
631,347
+0.12(+0.98%)
Jan 20, 2021
11.81
12.81
11.63
12.69
1,153,875
+0.90(+7.59%)
Jan 19, 2021
12.19
12.24
11.31
11.80
1,042,585
-0.27(-2.21%)
Jan 15, 2021
11.71
12.60
11.38
12.06
2,111,646
+0.21(+1.77%)
Jan 14, 2021
11.54
12.19
11.16
11.86
1,314,346
+0.29(+2.47%)
Jan 13, 2021
11.55
11.86
11.43
11.57
601,658
-0.01(-0.08%)
Jan 12, 2021
11.52
11.66
10.90
11.58
874,762
+0.12(+1.08%)
Jan 11, 2021
11.33
11.91
11.17
11.46
685,717
-0.18(-1.55%)
Jan 08, 2021
11.69
12.09
11.24
11.64
1,184,046
+0.13(+1.16%)
Jan 07, 2021
11.00
12.08
10.90
11.50
2,048,561
+1.00(+9.52%)
Jan 06, 2021
10.45
10.95
10.02
10.50
2,223,189
+0.04(+0.36%)
Jan 05, 2021
10.09
10.63
9.951
10.47
1,095,492
+0.23(+2.23%)
Jan 04, 2021
10.90
10.91
9.818
10.24
1,958,746
-0.51(-4.78%)
Dec 31, 2020
10.75
10.75
10.75
5,084,671
-0.61(-5.37%)
Dec 30, 2020
11.86
11.89
11.07
11.36
5,084,671
-0.96(-7.80%)
Dec 29, 2020
10.33
13.02
9.541
12.32
36,338,256
+3.35(+37.37%)
Dec 28, 2020
8.665
9.827
8.665
8.970
6,184,569
+0.47(+5.49%)
Dec 24, 2020
8.551
8.599
8.389
8.504
170,334
+0.09(+1.02%)
Dec 23, 2020
8.408
8.542
8.018
8.418
489,928
-0.14(-1.67%)
Dec 22, 2020
8.589
8.608
8.380
8.561
217,631
-0.01(-0.11%)
Dec 21, 2020
8.704
9.037
8.361
8.570
780,036
-0.14(-1.64%)
Dec 18, 2020
8.799
8.818
8.640
8.713
520,035
+0.06(+0.66%)
Dec 17, 2020
8.808
8.837
8.475
8.656
355,832
-0.15(-1.73%)
Dec 16, 2020
8.265
8.846
8.189
8.808
565,156
+0.60(+7.31%)
Dec 15, 2020
8.294
8.332
8.142
8.208
180,931
-0.03(-0.35%)
Dec 14, 2020
8.008
8.423
7.999
8.237
330,294
+0.21(+2.61%)
Dec 11, 2020
8.104
8.170
7.856
8.027
168,024
-0.10(-1.17%)
Dec 10, 2020
7.989
8.161
7.904
8.123
212,424
+0.12(+1.55%)
Dec 09, 2020
8.132
8.304
7.946
7.999
234,677
-0.13(-1.64%)
Dec 08, 2020
8.008
8.170
7.875
8.132
428,317
+0.10(+1.30%)
Dec 07, 2020
8.123
8.237
7.932
8.027
303,420
-0.02(-0.24%)
Dec 04, 2020
8.104
8.313
7.923
8.046
358,837
-0.01(-0.12%)
Dec 03, 2020
7.961
8.094
7.837
8.056
226,749
+0.14(+1.80%)
Dec 02, 2020
7.999
7.999
7.808
7.913
284,729
-0.18(-2.24%)
Dec 01, 2020
8.313
8.332
8.027
8.094
295,376
-0.06(-0.70%)
Nov 30, 2020
8.465
8.484
8.027
8.151
449,210
-0.33(-3.93%)
Nov 27, 2020
8.484
8.704
8.404
8.484
480,339
+0.23(+2.77%)
Nov 25, 2020
7.951
8.294
7.818
8.256
322,921
+0.38(+4.84%)
Nov 24, 2020
7.808
8.008
7.627
7.875
269,200
+0.16(+2.10%)
Nov 23, 2020
7.818
7.932
7.637
7.713
255,259
-0.04(-0.49%)
Nov 20, 2020
7.618
7.885
7.580
7.751
192,387
+0.09(+1.12%)
Nov 19, 2020
7.627
7.713
7.523
7.666
165,236
+0.03(+0.37%)
Nov 18, 2020
7.799
7.875
7.570
7.637
268,333
-0.15(-1.96%)
Nov 17, 2020
7.732
7.932
7.456
7.789
319,560
+0.07(+0.86%)
Nov 16, 2020
7.618
7.770
7.485
7.723
346,096
+0.37(+5.05%)
Nov 13, 2020
7.751
7.808
7.180
7.351
484,120
-0.27(-3.50%)
Nov 12, 2020
6.999
7.799
6.837
7.618
1,417,712
+0.63(+8.99%)
Nov 11, 2020
6.999
7.047
6.770
6.989
292,133
+0.07(+0.96%)
Nov 10, 2020
6.951
7.323
6.875
6.923
369,097
-0.01(-0.14%)
Nov 09, 2020
7.304
7.408
6.685
6.932
862,211
+0.05(+0.69%)
Nov 06, 2020
7.447
7.502
6.713
6.885
899,245
-0.33(-4.62%)
Nov 05, 2020
7.018
7.304
6.951
7.218
452,619
+0.25(+3.55%)
Nov 04, 2020
6.532
7.028
6.437
6.970
544,405
+0.53(+8.28%)
Nov 03, 2020
5.971
6.485
5.971
6.437
322,155
+0.51(+8.68%)
Nov 02, 2020
5.932
6.085
5.856
5.923
299,843
+0.06(+0.97%)
Oct 30, 2020
6.180
6.180
5.809
5.866
395,172
-0.36(-5.81%)
Oct 29, 2020
6.370
6.370
6.209
6.228
221,877
-0.08(-1.21%)
Oct 28, 2020
6.247
6.361
6.085
6.304
303,368
-0.01(-0.15%)
Oct 27, 2020
6.456
6.504
6.304
6.313
100,448
-0.14(-2.21%)
Oct 26, 2020
6.609
6.618
6.332
6.456
173,479
-0.21(-3.14%)
Oct 23, 2020
6.666
6.761
6.545
6.666
139,145
+0.10(+1.45%)
Oct 22, 2020
6.666
6.751
6.523
6.570
223,941
-0.13(-1.99%)
Oct 21, 2020
6.485
6.761
6.456
6.704
340,980
+0.19(+2.92%)
Oct 20, 2020
6.485
6.732
6.466
6.513
189,749
+0.07(+1.03%)
Oct 19, 2020
6.456
6.580
6.418
6.447
103,541
+0.00(+0.00%)
Oct 16, 2020
6.685
6.747
6.428
6.447
159,833
-0.21(-3.15%)
Oct 15, 2020
6.485
6.789
6.399
6.656
148,119
+0.04(+0.58%)
Oct 14, 2020
6.770
6.875
6.542
6.618
198,228
-0.16(-2.39%)
Oct 13, 2020
6.780
6.856
6.628
6.780
252,256
+0.06(+0.85%)
Oct 12, 2020
6.561
6.770
6.532
6.723
333,278
+0.25(+3.82%)
Oct 09, 2020
6.466
6.618
6.380
6.475
321,136
+0.04(+0.59%)
Oct 08, 2020
6.494
6.637
6.351
6.437
537,742
+0.02(+0.30%)
Oct 07, 2020
6.313
6.447
6.204
6.418
515,945
+0.15(+2.43%)
Oct 06, 2020
6.418
6.609
6.266
6.266
233,694
-0.14(-2.23%)
Oct 05, 2020
6.390
6.523
6.294
6.409
285,466
+0.12(+1.97%)
Oct 02, 2020
6.599
6.656
6.266
6.285
406,303
-0.42(-6.25%)
Oct 01, 2020
6.780
6.789
6.651
6.704
325,191
-0.01(-0.14%)
Sep 30, 2020
6.675
6.723
6.590
6.713
225,888
+0.03(+0.43%)
Sep 29, 2020
6.789
6.894
6.542
6.685
234,330
+0.03(+0.43%)
Sep 28, 2020
6.675
6.799
6.590
6.656
186,619
+0.07(+1.01%)
Sep 25, 2020
6.466
6.618
6.451
6.590
282,806
+0.11(+1.76%)
Sep 24, 2020
6.494
6.618
6.370
6.475
328,297
-0.09(-1.31%)
Sep 23, 2020
7.018
7.104
6.532
6.561
377,728
-0.42(-6.00%)
Sep 22, 2020
6.932
7.028
6.847
6.980
389,914
+0.10(+1.38%)
Sep 21, 2020
6.694
6.951
6.590
6.885
649,605
+0.05(+0.70%)
Sep 18, 2020
6.980
7.302
6.647
6.837
1,279,610
-0.04(-0.55%)
Sep 17, 2020
7.199
7.199
6.751
6.875
868,844
-0.37(-5.12%)
Sep 16, 2020
7.875
7.875
7.218
7.247
735,648
-0.54(-6.97%)
Sep 15, 2020
7.999
8.075
7.780
7.789
329,465
-0.08(-0.97%)
Sep 14, 2020
8.027
8.246
7.827
7.866
442,713
-0.08(-0.96%)
Sep 11, 2020
7.932
8.037
7.875
7.942
512,054
+0.09(+1.09%)
Sep 10, 2020
8.094
8.323
7.837
7.856
361,333
-0.23(-2.83%)
Sep 09, 2020
8.094
8.199
7.856
8.085
431,523
+0.17(+2.17%)
Sep 08, 2020
8.465
8.465
7.894
7.913
557,127
-0.75(-8.68%)
Sep 04, 2020
8.751
8.775
8.342
8.665
311,160
-0.09(-0.98%)
Sep 03, 2020
9.418
9.475
8.437
8.751
1,039,154
-0.77(-8.10%)
Sep 02, 2020
9.408
10.34
9.294
9.522
2,690,818
+0.23(+2.46%)
Sep 01, 2020
9.113
9.437
8.951
9.294
290,555
+0.24(+2.63%)
Aug 31, 2020
9.189
9.218
8.923
9.056
345,459
-0.16(-1.76%)
Aug 28, 2020
9.180
9.232
8.932
9.218
415,230
+0.11(+1.26%)
Aug 27, 2020
8.961
9.189
8.732
9.103
532,801
+0.11(+1.27%)
Aug 26, 2020
8.875
9.122
8.713
8.989
535,908
+0.10(+1.18%)
Aug 25, 2020
8.789
9.513
8.599
8.884
973,653
+0.10(+1.08%)
Aug 24, 2020
8.408
8.903
8.151
8.789
728,987
+0.42(+5.01%)
Aug 21, 2020
7.942
8.580
7.853
8.370
612,658
+0.41(+5.14%)
Aug 20, 2020
7.837
8.027
7.780
7.961
213,804
+0.00(+0.00%)
Aug 19, 2020
8.018
8.046
7.846
7.961
276,379
-0.09(-1.07%)
Aug 18, 2020
8.123
8.170
7.799
8.046
309,864
-0.14(-1.74%)
Aug 17, 2020
8.294
8.313
8.132
8.189
211,482
-0.04(-0.46%)
Aug 14, 2020
8.189
8.308
8.027
8.227
269,784
+0.04(+0.47%)
Aug 13, 2020
8.713
8.713
8.037
8.189
413,871
-0.14(-1.71%)
Aug 12, 2020
8.085
9.180
8.085
8.332
1,013,356
+0.34(+4.23%)
Aug 11, 2020
8.008
8.075
7.913
7.994
568,508
+0.03(+0.42%)
Aug 10, 2020
7.580
8.123
7.570
7.961
766,820
+0.41(+5.42%)
Aug 07, 2020
6.809
7.761
6.809
7.551
1,454,250
+0.97(+14.76%)
Aug 06, 2020
6.666
6.685
6.494
6.580
139,144
-0.04(-0.58%)
Aug 05, 2020
6.580
6.656
6.428
6.618
166,447
+0.08(+1.16%)
Aug 04, 2020
6.447
6.580
6.380
6.542
154,706
+0.10(+1.48%)
Aug 03, 2020
6.409
6.599
6.342
6.447
231,823
+0.02(+0.30%)
Jul 31, 2020
6.428
6.437
6.256
6.428
191,862
+0.01(+0.15%)
Jul 30, 2020
6.485
6.485
6.313
6.418
123,631
-0.11(-1.75%)
Jul 29, 2020
6.570
6.713
6.447
6.532
192,660
-0.03(-0.44%)
Jul 28, 2020
6.380
6.599
6.380
6.561
416,895
+0.20(+3.14%)
Jul 27, 2020
6.171
6.532
6.075
6.361
494,837
+0.55(+9.51%)
Jul 24, 2020
5.913
6.009
5.723
5.809
311,160
-0.09(-1.53%)
Jul 23, 2020
6.161
6.285
5.894
5.899
387,973
-0.26(-4.25%)
Jul 22, 2020
6.370
6.513
6.075
6.161
704,846
-0.33(-5.13%)
Jul 21, 2020
6.066
7.218
6.066
6.494
6,178,459
+0.46(+7.57%)
Jul 20, 2020
5.952
6.123
5.942
6.037
341,603
+0.10(+1.60%)
Jul 17, 2020
6.009
6.094
5.894
5.942
174,220
-0.10(-1.58%)
Jul 16, 2020
6.009
6.056
5.875
6.037
196,718
+0.04(+0.63%)
Jul 15, 2020
5.952
6.084
5.923
5.999
299,671
+0.10(+1.78%)
Jul 14, 2020
5.618
5.913
5.589
5.894
283,081
+0.28(+4.92%)
Jul 13, 2020
5.894
5.971
5.618
5.618
289,978
-0.21(-3.59%)
Jul 10, 2020
5.628
5.875
5.533
5.828
332,058
+0.22(+3.90%)
Jul 09, 2020
5.618
5.752
5.513
5.609
151,879
-0.03(-0.51%)
Jul 08, 2020
5.609
5.685
5.523
5.637
124,523
+0.03(+0.51%)
Jul 07, 2020
5.732
5.780
5.590
5.609
181,605
-0.14(-2.48%)
Jul 06, 2020
5.675
5.794
5.647
5.752
180,921
+0.14(+2.55%)
Jul 02, 2020
5.742
5.823
5.599
5.609
170,649
-0.07(-1.17%)
Jul 01, 2020
5.952
5.971
5.633
5.675
270,306
-0.26(-4.33%)
Jun 30, 2020
6.056
6.123
5.913
5.932
277,329
-0.13(-2.20%)
Jun 29, 2020
5.818
6.157
5.742
6.066
339,251
+0.30(+5.29%)
Jun 26, 2020
5.571
5.809
5.428
5.761
2,109,651
+0.15(+2.72%)
Jun 25, 2020
5.456
5.618
5.399
5.609
399,766
+0.12(+2.26%)
Jun 24, 2020
5.694
5.802
5.437
5.485
493,147
-0.30(-5.11%)
Jun 23, 2020
5.675
5.990
5.647
5.780
632,804
+0.16(+2.88%)
Jun 22, 2020
5.675
5.785
5.475
5.618
714,739
-0.08(-1.34%)
Jun 19, 2020
5.885
5.932
5.642
5.694
720,719
-0.17(-2.92%)
Jun 18, 2020
5.885
5.952
5.794
5.866
431,523
-0.05(-0.81%)
Jun 17, 2020
6.171
6.171
5.861
5.913
459,775
-0.26(-4.17%)
Jun 16, 2020
6.361
6.428
6.094
6.171
181,193
-0.03(-0.54%)
Jun 15, 2020
6.094
6.218
5.980
6.204
271,019
-0.01(-0.15%)
Jun 12, 2020
6.266
6.370
6.075
6.213
246,155
+0.08(+1.32%)
Jun 11, 2020
6.294
6.466
5.990
6.132
468,412
-0.37(-5.71%)
Jun 10, 2020
6.590
6.609
6.380
6.504
180,183
-0.08(-1.16%)
Jun 09, 2020
6.532
6.609
6.413
6.580
189,224
-0.00(-0.07%)
Jun 08, 2020
6.866
6.866
6.475
6.585
352,294
-0.25(-3.69%)
Jun 05, 2020
6.647
6.918
6.542
6.837
306,329
+0.30(+4.66%)
Jun 04, 2020
6.399
6.590
6.342
6.532
228,073
+0.06(+0.88%)
Jun 03, 2020
6.361
6.532
6.275
6.475
214,300
+0.18(+2.87%)
Jun 02, 2020
6.285
6.551
6.218
6.294
318,881
+0.06(+0.92%)
Jun 01, 2020
6.466
6.513
6.218
6.237
367,956
-0.20(-3.03%)
May 29, 2020
6.542
6.542
6.351
6.432
237,544
-0.15(-2.24%)
May 28, 2020
6.761
6.789
6.523
6.580
170,462
-0.13(-1.92%)
May 27, 2020
6.656
6.775
6.513
6.709
192,819
+0.10(+1.51%)
May 26, 2020
6.713
6.723
6.573
6.609
185,863
+0.03(+0.43%)
May 22, 2020
6.599
6.675
6.542
6.580
181,781
-0.02(-0.29%)
May 21, 2020
6.599
6.694
6.599
6.599
240,018
-0.01(-0.22%)
May 20, 2020
6.351
6.704
6.225
6.613
301,387
+0.38(+6.03%)
May 19, 2020
6.151
6.380
6.094
6.237
313,344
+0.07(+1.08%)
May 18, 2020
6.199
6.437
6.132
6.171
283,112
+0.03(+0.46%)
May 15, 2020
5.875
6.194
5.847
6.142
248,466
+0.27(+4.54%)
May 14, 2020
5.990
6.028
5.771
5.875
344,489
-0.18(-2.99%)
May 13, 2020
6.351
6.418
6.018
6.056
256,137
-0.37(-5.78%)
May 12, 2020
6.570
6.609
6.399
6.428
333,992
-0.12(-1.89%)
May 11, 2020
6.666
6.770
6.545
6.551
297,884
-0.16(-2.34%)
May 08, 2020
6.466
6.770
6.437
6.709
224,837
+0.07(+1.08%)
May 07, 2020
6.637
6.717
6.456
6.637
337,388
-0.01(-0.14%)
May 06, 2020
6.628
6.694
6.456
6.647
210,447
+0.02(+0.29%)
May 05, 2020
6.580
6.799
6.570
6.628
311,169
+0.10(+1.46%)
May 04, 2020
6.456
6.604
6.370
6.532
224,135
-0.01(-0.15%)
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.