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
Emcore Corp
(NQ:
EMKR
)
0.8610
-0.0115 (-1.32%)
Streaming Delayed Price
Updated: 4:00 PM 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, 2018
4.600
4.650
4.500
4.500
152,476
-0.08(-1.64%)
Apr 27, 2018
4.750
4.750
4.550
4.575
192,792
-0.17(-3.68%)
Apr 26, 2018
4.500
4.850
4.500
4.750
270,162
+0.30(+6.74%)
Apr 25, 2018
4.550
4.550
4.400
4.450
359,729
-0.15(-3.26%)
Apr 24, 2018
4.650
4.750
4.550
4.600
169,384
-0.10(-2.13%)
Apr 23, 2018
4.650
4.700
4.550
4.700
197,295
+0.00(+0.00%)
Apr 20, 2018
4.600
4.850
4.600
4.700
109,296
+0.05(+1.08%)
Apr 19, 2018
4.750
4.900
4.600
4.650
191,561
-0.05(-1.06%)
Apr 18, 2018
4.750
4.850
4.700
4.700
116,444
-0.05(-1.05%)
Apr 17, 2018
4.800
4.900
4.700
4.750
285,251
+0.00(+0.00%)
Apr 16, 2018
4.900
4.900
4.700
4.750
136,862
-0.15(-3.06%)
Apr 13, 2018
4.950
4.950
4.800
4.900
183,124
-0.05(-1.01%)
Apr 12, 2018
4.850
5.050
4.800
4.950
196,877
+0.08(+1.54%)
Apr 11, 2018
5.050
5.050
4.850
4.875
225,174
-0.12(-2.50%)
Apr 10, 2018
5.000
5.250
4.900
5.000
440,052
-0.60(-10.71%)
Apr 09, 2018
5.650
5.700
5.550
5.600
114,342
+0.00(+0.00%)
Apr 06, 2018
5.800
5.850
5.450
5.600
185,746
-0.20(-3.45%)
Apr 05, 2018
5.650
5.850
5.650
5.800
132,580
+0.15(+2.65%)
Apr 04, 2018
5.450
5.750
5.400
5.650
115,679
+0.10(+1.80%)
Apr 03, 2018
5.550
5.650
5.500
5.550
86,563
+0.00(+0.00%)
Apr 02, 2018
5.700
5.700
5.500
5.550
149,095
-0.15(-2.63%)
Mar 29, 2018
5.700
5.700
5.700
0
+0.05(+0.88%)
Mar 28, 2018
5.800
5.800
5.600
5.650
272,305
-0.10(-1.74%)
Mar 27, 2018
5.950
5.950
5.650
5.750
157,757
-0.15(-2.54%)
Mar 26, 2018
5.900
6.000
5.750
5.900
148,856
+0.05(+0.85%)
Mar 23, 2018
6.050
6.150
5.800
5.850
249,571
-0.25(-4.10%)
Mar 22, 2018
6.100
6.250
5.975
6.100
197,080
-0.05(-0.81%)
Mar 21, 2018
5.900
6.300
5.850
6.150
212,799
+0.20(+3.36%)
Mar 20, 2018
6.200
6.250
5.850
5.950
136,660
-0.25(-4.03%)
Mar 19, 2018
6.200
6.300
5.850
6.200
395,174
+0.25(+4.20%)
Mar 16, 2018
5.750
6.000
5.700
5.950
232,998
+0.20(+3.48%)
Mar 15, 2018
5.700
5.850
5.700
5.750
191,256
+0.03(+0.44%)
Mar 14, 2018
5.650
5.750
5.550
5.725
115,165
+0.12(+2.23%)
Mar 13, 2018
5.600
5.700
5.500
5.600
302,269
+0.00(+0.00%)
Mar 12, 2018
5.450
5.750
5.450
5.600
369,207
+0.10(+1.82%)
Mar 09, 2018
5.500
5.600
5.450
5.500
180,395
+0.00(+0.00%)
Mar 08, 2018
5.550
5.650
5.400
5.500
162,476
-0.05(-0.90%)
Mar 07, 2018
5.350
5.625
5.350
5.550
237,553
+0.20(+3.74%)
Mar 06, 2018
5.250
5.425
5.225
5.350
214,875
+0.05(+0.94%)
Mar 05, 2018
5.150
5.275
5.100
5.300
96,109
+0.15(+2.91%)
Mar 02, 2018
5.100
5.300
4.950
5.150
489,853
+0.05(+0.98%)
Mar 01, 2018
5.250
5.350
5.000
5.100
326,391
-0.20(-3.77%)
Feb 28, 2018
5.450
5.450
5.300
5.300
171,317
-0.15(-2.75%)
Feb 27, 2018
5.450
5.500
5.400
5.450
152,431
+0.00(+0.00%)
Feb 26, 2018
5.350
5.450
5.325
5.450
216,985
+0.05(+0.93%)
Feb 23, 2018
5.350
5.400
5.275
5.400
248,683
+0.10(+1.89%)
Feb 22, 2018
5.500
5.500
5.250
5.300
396,984
-0.20(-3.64%)
Feb 21, 2018
5.550
5.600
5.400
5.500
317,022
-0.03(-0.45%)
Feb 20, 2018
5.500
5.600
5.350
5.525
419,187
-0.07(-1.34%)
Feb 16, 2018
5.600
5.600
5.600
0
+0.45(+8.74%)
Feb 15, 2018
5.200
5.255
5.150
5.150
228,438
-0.05(-0.96%)
Feb 14, 2018
5.200
5.000
5.200
308,394
+0.10(+1.96%)
Feb 13, 2018
5.150
5.150
4.950
5.100
352,264
-0.10(-1.92%)
Feb 12, 2018
5.250
5.325
5.175
5.200
316,165
+0.00(+0.00%)
Feb 09, 2018
5.050
5.250
5.000
5.200
515,666
+0.20(+4.00%)
Feb 08, 2018
5.300
5.325
4.950
5.000
796,674
-0.35(-6.54%)
Feb 07, 2018
5.500
5.500
5.300
5.350
487,143
-0.25(-4.46%)
Feb 06, 2018
5.250
5.725
4.900
5.600
1,161,178
-0.80(-12.50%)
Feb 05, 2018
6.500
6.600
6.300
6.400
102,377
-0.15(-2.29%)
Feb 02, 2018
6.650
6.750
6.505
6.550
159,268
-0.10(-1.50%)
Feb 01, 2018
6.700
6.850
6.600
6.650
126,003
-0.10(-1.48%)
Jan 31, 2018
6.900
7.000
6.700
6.750
183,109
-0.15(-2.17%)
Jan 30, 2018
6.850
6.900
6.700
6.900
113,581
-0.05(-0.72%)
Jan 29, 2018
6.950
6.950
6.850
6.950
135,234
+0.00(+0.00%)
Jan 26, 2018
6.950
6.950
6.850
6.950
142,605
+0.00(+0.00%)
Jan 25, 2018
6.950
7.000
6.800
6.950
161,325
+0.05(+0.72%)
Jan 24, 2018
6.950
7.000
6.900
6.900
132,757
-0.05(-0.72%)
Jan 23, 2018
6.950
7.050
6.900
6.950
195,771
+0.00(+0.00%)
Jan 22, 2018
6.950
7.050
6.900
6.950
212,986
-0.10(-1.42%)
Jan 19, 2018
6.900
7.050
6.800
7.050
295,284
+0.15(+2.17%)
Jan 18, 2018
6.700
7.000
6.675
6.900
470,760
+0.20(+2.99%)
Jan 17, 2018
6.650
6.750
6.550
6.700
283,143
+0.15(+2.29%)
Jan 16, 2018
6.800
6.800
6.550
6.550
208,201
-0.17(-2.60%)
Jan 12, 2018
6.725
6.725
6.725
0
-0.28(-3.93%)
Jan 11, 2018
6.950
7.100
6.850
7.000
381,849
+0.10(+1.45%)
Jan 10, 2018
6.850
7.050
6.825
6.900
206,729
+0.05(+0.73%)
Jan 09, 2018
7.150
7.200
6.650
6.850
276,026
-0.35(-4.86%)
Jan 08, 2018
7.000
7.250
6.900
7.200
338,749
+0.15(+2.13%)
Jan 05, 2018
7.100
7.145
7.000
7.050
185,856
+0.00(+0.00%)
Jan 04, 2018
6.950
7.100
6.850
7.050
272,161
+0.15(+2.17%)
Jan 03, 2018
6.900
7.025
6.700
6.900
361,605
+0.05(+0.73%)
Jan 02, 2018
6.450
6.900
6.450
6.850
343,319
+0.40(+6.20%)
Dec 29, 2017
6.450
6.450
6.450
0
+0.00(+0.00%)
Dec 28, 2017
6.250
6.500
6.250
6.450
149,347
+0.15(+2.38%)
Dec 27, 2017
6.250
6.375
6.200
6.300
677,899
+0.00(+0.00%)
Dec 26, 2017
6.200
6.350
6.100
6.300
400,896
+0.10(+1.61%)
Dec 22, 2017
6.450
6.450
6.150
6.200
528,727
-0.20(-3.13%)
Dec 21, 2017
6.400
6.500
6.250
6.400
515,429
+0.05(+0.79%)
Dec 20, 2017
6.350
6.450
6.250
6.350
234,512
+0.00(+0.00%)
Dec 19, 2017
6.450
6.550
6.250
6.350
319,265
-0.10(-1.55%)
Dec 18, 2017
6.400
6.500
6.350
6.450
466,200
+0.10(+1.57%)
Dec 15, 2017
6.450
6.550
6.350
6.350
525,219
-0.15(-2.31%)
Dec 14, 2017
6.700
6.750
6.300
6.500
332,641
-0.20(-2.99%)
Dec 13, 2017
6.350
6.800
6.300
6.700
449,680
+0.35(+5.51%)
Dec 12, 2017
6.350
6.350
6.200
6.350
327,732
+0.05(+0.79%)
Dec 11, 2017
6.450
6.450
6.250
6.300
246,881
-0.10(-1.56%)
Dec 08, 2017
6.400
6.450
6.150
6.400
470,755
+0.10(+1.59%)
Dec 07, 2017
6.150
6.400
6.050
6.300
529,336
+0.22(+3.70%)
Dec 06, 2017
6.150
6.250
6.000
6.075
540,332
-0.17(-2.80%)
Dec 05, 2017
6.900
6.900
5.800
6.250
2,283,443
-1.15(-15.54%)
Dec 04, 2017
7.450
7.700
7.225
7.400
381,307
+0.00(+0.00%)
Dec 01, 2017
7.700
7.785
7.250
7.400
306,898
-0.40(-5.13%)
Nov 30, 2017
7.600
7.850
7.550
7.800
175,933
+0.30(+4.00%)
Nov 29, 2017
7.900
7.900
7.500
7.500
154,465
-0.45(-5.66%)
Nov 28, 2017
7.750
8.000
7.578
7.950
119,762
+0.15(+1.92%)
Nov 27, 2017
7.650
7.850
7.450
7.800
175,426
+0.15(+1.96%)
Nov 24, 2017
7.500
7.650
7.400
7.650
97,150
+0.25(+3.38%)
Nov 22, 2017
7.450
7.500
7.350
7.400
154,577
-0.05(-0.67%)
Nov 21, 2017
7.450
7.600
7.450
7.450
157,958
+0.05(+0.68%)
Nov 20, 2017
7.500
7.600
7.400
7.400
149,624
-0.10(-1.33%)
Nov 17, 2017
7.550
7.700
7.400
7.500
108,273
-0.05(-0.66%)
Nov 16, 2017
7.350
7.700
7.350
7.550
271,725
+0.20(+2.72%)
Nov 15, 2017
7.350
7.450
7.350
7.350
42,573
-0.10(-1.34%)
Nov 14, 2017
7.350
7.550
7.350
7.450
124,371
+0.00(+0.00%)
Nov 13, 2017
7.350
7.525
7.250
7.450
264,488
+0.00(+0.00%)
Nov 10, 2017
7.350
7.500
7.350
7.450
72,103
+0.05(+0.68%)
Nov 09, 2017
7.450
7.550
7.300
7.400
91,192
-0.10(-1.33%)
Nov 08, 2017
7.250
7.575
7.250
7.500
191,045
+0.25(+3.45%)
Nov 07, 2017
7.750
7.750
7.000
7.250
437,228
-0.50(-6.45%)
Nov 06, 2017
7.700
7.900
7.700
7.750
147,613
+0.15(+1.97%)
Nov 03, 2017
7.850
7.900
7.525
7.600
191,872
-0.30(-3.80%)
Nov 02, 2017
7.900
8.100
7.800
7.900
184,847
+0.00(+0.00%)
Nov 01, 2017
8.350
8.350
7.850
7.900
134,684
-0.35(-4.24%)
Oct 31, 2017
8.050
8.450
8.050
8.250
133,158
+0.20(+2.48%)
Oct 30, 2017
7.850
8.150
7.850
8.050
215,807
+0.15(+1.90%)
Oct 27, 2017
8.150
8.200
7.800
7.900
772,615
-0.25(-3.07%)
Oct 26, 2017
8.450
8.450
8.150
8.150
215,873
-0.25(-2.98%)
Oct 25, 2017
8.400
8.500
8.250
8.400
121,995
+0.00(+0.00%)
Oct 24, 2017
8.450
8.500
8.400
8.400
70,340
+0.05(+0.60%)
Oct 23, 2017
8.450
8.475
8.300
8.350
116,293
-0.10(-1.18%)
Oct 20, 2017
8.450
8.550
8.350
8.450
205,870
+0.05(+0.60%)
Oct 19, 2017
8.450
8.500
8.150
8.400
272,429
-0.10(-1.18%)
Oct 18, 2017
8.450
8.600
8.400
8.500
146,739
+0.10(+1.19%)
Oct 17, 2017
8.350
8.450
8.250
8.400
108,416
+0.10(+1.20%)
Oct 16, 2017
8.500
8.500
8.200
8.300
327,516
-0.20(-2.35%)
Oct 13, 2017
8.550
8.600
8.350
8.500
141,473
-0.10(-1.16%)
Oct 12, 2017
8.500
8.700
8.500
8.600
142,889
+0.05(+0.58%)
Oct 11, 2017
8.550
8.700
8.500
8.550
145,112
-0.05(-0.58%)
Oct 10, 2017
8.600
8.750
8.500
8.600
164,651
+0.05(+0.58%)
Oct 09, 2017
8.200
8.600
8.150
8.550
411,220
-0.07(-0.87%)
Oct 06, 2017
8.450
8.750
8.400
8.625
151,509
+0.07(+0.88%)
Oct 05, 2017
8.500
8.550
8.250
8.550
246,471
+0.05(+0.59%)
Oct 04, 2017
8.250
8.550
8.100
8.500
383,683
+0.30(+3.66%)
Oct 03, 2017
8.300
8.400
8.050
8.200
393,270
-0.10(-1.20%)
Oct 02, 2017
8.300
8.400
8.100
8.300
240,729
+0.10(+1.22%)
Sep 29, 2017
8.450
8.450
8.200
8.200
355,866
-0.20(-2.38%)
Sep 28, 2017
8.550
8.600
8.275
8.400
248,829
-0.15(-1.75%)
Sep 27, 2017
8.450
8.700
8.350
8.550
374,106
+0.15(+1.79%)
Sep 26, 2017
8.650
8.700
8.250
8.400
326,110
-0.25(-2.89%)
Sep 25, 2017
8.700
8.800
8.525
8.650
122,604
-0.05(-0.57%)
Sep 22, 2017
8.750
8.850
8.550
8.700
117,744
+0.00(+0.00%)
Sep 21, 2017
8.550
8.850
8.450
8.700
157,815
+0.20(+2.35%)
Sep 20, 2017
8.750
8.750
8.475
8.500
229,888
-0.25(-2.86%)
Sep 19, 2017
8.750
8.900
8.700
8.750
167,704
+0.10(+1.16%)
Sep 18, 2017
8.650
8.800
8.500
8.650
322,724
-0.05(-0.57%)
Sep 15, 2017
8.900
8.900
8.600
8.700
329,011
-0.20(-2.25%)
Sep 14, 2017
8.900
8.950
8.775
8.900
103,128
+0.00(+0.00%)
Sep 13, 2017
9.000
9.050
8.750
8.900
345,643
-0.05(-0.56%)
Sep 12, 2017
9.100
9.150
8.900
8.950
174,760
-0.05(-0.56%)
Sep 11, 2017
8.700
9.075
8.700
9.000
268,055
+0.30(+3.45%)
Sep 08, 2017
8.750
8.950
8.650
8.700
285,982
-0.10(-1.14%)
Sep 07, 2017
8.950
9.025
8.800
8.800
104,452
-0.15(-1.68%)
Sep 06, 2017
9.150
9.150
8.950
8.950
89,851
-0.15(-1.65%)
Sep 05, 2017
9.150
9.200
8.900
9.100
189,215
-0.05(-0.55%)
Sep 01, 2017
9.150
9.250
9.050
9.150
141,070
+0.05(+0.55%)
Aug 31, 2017
9.150
9.150
9.050
9.100
122,353
-0.05(-0.55%)
Aug 30, 2017
9.050
9.200
8.950
9.150
194,495
+0.05(+0.55%)
Aug 29, 2017
8.750
9.100
8.750
9.100
185,973
+0.30(+3.41%)
Aug 28, 2017
8.800
8.950
8.800
8.800
113,841
+0.00(+0.00%)
Aug 25, 2017
9.000
9.000
8.750
8.800
98,732
-0.20(-2.22%)
Aug 24, 2017
9.000
9.100
8.900
9.000
112,427
+0.10(+1.12%)
Aug 23, 2017
8.800
8.950
8.750
8.900
138,777
+0.05(+0.56%)
Aug 22, 2017
8.600
8.900
8.600
8.850
188,437
+0.25(+2.91%)
Aug 21, 2017
8.600
8.700
8.350
8.600
257,498
-0.05(-0.58%)
Aug 18, 2017
8.450
8.700
8.450
8.650
305,419
+0.20(+2.37%)
Aug 17, 2017
8.750
8.850
8.450
8.450
296,773
-0.30(-3.43%)
Aug 16, 2017
8.850
8.950
8.650
8.750
167,853
-0.05(-0.57%)
Aug 15, 2017
9.050
9.100
8.800
8.800
410,502
-0.25(-2.76%)
Aug 14, 2017
9.000
9.100
8.850
9.050
202,734
+0.10(+1.12%)
Aug 11, 2017
9.050
9.100
8.882
8.950
168,171
-0.10(-1.10%)
Aug 10, 2017
9.400
9.400
8.950
9.050
342,315
-0.40(-4.23%)
Aug 09, 2017
9.500
9.700
9.350
9.450
310,409
-0.15(-1.56%)
Aug 08, 2017
9.400
9.850
9.350
9.600
520,258
+0.20(+2.13%)
Aug 07, 2017
9.250
9.500
9.000
9.400
481,920
+0.10(+1.08%)
Aug 04, 2017
9.850
9.850
9.200
9.300
402,512
-0.65(-6.53%)
Aug 03, 2017
10.30
10.35
8.500
9.950
940,706
-1.10(-9.95%)
Aug 02, 2017
11.55
11.57
11.01
11.05
260,905
-0.50(-4.33%)
Aug 01, 2017
11.70
11.82
11.50
11.55
126,987
-0.05(-0.43%)
Jul 31, 2017
11.72
11.20
11.60
373,529
+0.00(+0.00%)
Jul 28, 2017
11.60
11.71
11.38
11.60
166,275
-0.05(-0.43%)
Jul 27, 2017
11.60
12.20
11.50
11.65
352,332
+0.05(+0.43%)
Jul 26, 2017
11.50
11.72
11.35
11.60
296,335
+0.10(+0.87%)
Jul 25, 2017
11.45
11.55
11.25
11.50
196,586
+0.15(+1.32%)
Jul 24, 2017
11.15
11.39
11.00
11.35
177,556
+0.20(+1.79%)
Jul 21, 2017
11.20
11.20
10.95
11.15
140,593
+0.05(+0.45%)
Jul 20, 2017
11.10
10.80
11.10
163,544
+0.15(+1.37%)
Jul 19, 2017
11.05
11.20
10.90
10.95
254,675
+0.00(+0.00%)
Jul 18, 2017
10.85
11.05
10.65
10.95
282,461
+0.10(+0.92%)
Jul 17, 2017
11.10
11.10
10.82
10.85
181,770
-0.20(-1.81%)
Jul 14, 2017
10.95
11.15
10.85
11.05
111,818
+0.15(+1.38%)
Jul 13, 2017
11.00
11.10
10.80
10.90
127,400
-0.15(-1.36%)
Jul 12, 2017
11.35
11.50
11.00
11.05
159,958
-0.30(-2.64%)
Jul 11, 2017
11.30
11.35
11.00
11.35
174,897
+0.05(+0.44%)
Jul 10, 2017
11.10
11.32
10.97
11.30
264,234
+0.15(+1.35%)
Jul 07, 2017
10.65
11.15
10.60
11.15
177,568
+0.60(+5.69%)
Jul 06, 2017
10.45
10.60
10.39
10.55
277,924
-0.05(-0.47%)
Jul 05, 2017
10.45
10.72
10.40
10.60
205,121
+0.15(+1.44%)
Jul 03, 2017
10.75
10.80
10.45
10.45
148,886
-0.20(-1.88%)
Jun 30, 2017
10.80
10.80
10.50
10.65
525,454
-0.15(-1.39%)
Jun 29, 2017
11.05
11.15
10.25
10.80
961,645
-0.70(-6.09%)
Jun 28, 2017
11.30
11.50
11.15
11.50
179,742
+0.30(+2.68%)
Jun 27, 2017
11.50
11.50
11.10
11.20
337,128
-0.30(-2.61%)
Jun 26, 2017
11.80
11.85
11.40
11.50
309,799
-0.20(-1.71%)
Jun 23, 2017
11.40
11.95
11.20
11.70
757,291
+0.35(+3.08%)
Jun 22, 2017
11.25
11.40
11.10
11.35
352,129
+0.15(+1.34%)
Jun 21, 2017
11.25
11.35
11.15
11.20
223,336
-0.15(-1.32%)
Jun 20, 2017
11.45
11.60
11.25
11.35
290,018
-0.10(-0.87%)
Jun 19, 2017
11.20
11.50
11.14
11.45
279,611
+0.30(+2.69%)
Jun 16, 2017
11.05
11.35
11.05
11.15
326,293
+0.05(+0.45%)
Jun 15, 2017
10.85
11.20
10.71
11.10
307,180
+0.25(+2.30%)
Jun 14, 2017
11.15
11.50
10.60
10.85
594,948
-0.40(-3.56%)
Jun 13, 2017
11.15
11.30
11.05
11.25
270,200
+0.20(+1.81%)
Jun 12, 2017
11.75
11.75
11.05
11.05
587,417
+0.00(+0.00%)
Jun 09, 2017
11.05
11.88
10.90
11.05
818,070
+0.00(+0.00%)
Jun 08, 2017
10.40
11.15
10.39
11.05
333,353
+0.65(+6.25%)
Jun 07, 2017
10.45
10.70
10.25
10.40
158,832
-0.05(-0.48%)
Jun 06, 2017
10.45
10.50
10.20
10.45
147,245
+0.00(+0.00%)
Jun 05, 2017
10.25
10.45
10.20
10.45
148,474
+0.25(+2.45%)
Jun 02, 2017
10.40
10.55
10.18
10.20
143,457
-0.15(-1.45%)
Jun 01, 2017
10.15
10.43
10.10
10.35
109,273
+0.30(+2.99%)
May 31, 2017
10.40
10.50
10.05
10.05
121,511
-0.35(-3.37%)
May 30, 2017
10.30
10.65
10.25
10.40
243,916
+0.10(+0.97%)
May 26, 2017
10.30
10.35
10.05
10.30
149,838
+0.00(+0.00%)
May 25, 2017
10.00
10.35
10.00
10.30
165,732
+0.30(+3.00%)
May 24, 2017
10.25
10.25
9.925
10.00
121,735
-0.25(-2.44%)
May 23, 2017
10.30
10.30
10.10
10.25
109,889
+0.00(+0.00%)
May 22, 2017
9.950
10.30
9.850
10.25
209,999
+0.30(+3.02%)
May 19, 2017
10.25
10.30
9.900
9.950
159,339
-0.30(-2.93%)
May 18, 2017
10.20
10.35
10.05
10.25
171,406
-0.05(-0.49%)
May 17, 2017
10.75
10.80
10.25
10.30
215,247
-0.60(-5.50%)
May 16, 2017
11.00
11.00
10.70
10.90
294,877
-0.05(-0.46%)
May 15, 2017
10.70
10.97
10.70
10.95
277,925
+0.30(+2.82%)
May 12, 2017
10.65
10.80
10.50
10.65
220,854
-0.05(-0.47%)
May 11, 2017
10.60
10.85
10.39
10.70
306,438
+0.05(+0.47%)
May 10, 2017
10.65
10.76
10.35
10.65
373,617
+0.00(+0.00%)
May 09, 2017
10.25
10.65
10.10
10.65
640,602
+0.40(+3.90%)
May 08, 2017
9.850
10.35
9.800
10.25
589,723
+0.40(+4.06%)
May 05, 2017
9.700
9.900
9.550
9.850
698,076
+0.20(+2.07%)
May 04, 2017
9.000
9.900
8.950
9.650
1,170,815
+1.20(+14.20%)
May 03, 2017
8.900
8.950
8.300
8.450
831,611
-0.45(-5.06%)
May 02, 2017
9.250
9.250
8.900
8.900
367,506
-0.35(-3.78%)
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.