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
Coda Octopus Group
(NQ:
CODA
)
6.260
-0.060 (-0.95%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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
6.060
6.240
5.790
6.100
56,420
+0.02(+0.33%)
Apr 29, 2020
5.750
6.207
5.750
6.080
210,949
+0.28(+4.83%)
Apr 28, 2020
5.380
5.810
5.270
5.800
109,594
+0.42(+7.81%)
Apr 27, 2020
5.110
5.470
4.928
5.380
58,176
+0.21(+4.06%)
Apr 24, 2020
5.090
5.240
4.909
5.170
51,100
+0.08(+1.57%)
Apr 23, 2020
4.790
5.140
4.700
5.090
65,007
+0.31(+6.49%)
Apr 22, 2020
4.770
4.865
4.570
4.780
28,740
+0.09(+1.92%)
Apr 21, 2020
4.770
4.850
4.510
4.690
48,082
-0.22(-4.48%)
Apr 20, 2020
4.910
5.170
4.810
4.910
20,277
-0.12(-2.39%)
Apr 17, 2020
5.000
5.350
4.940
5.030
47,100
+0.26(+5.45%)
Apr 16, 2020
4.950
4.950
4.600
4.770
51,101
-0.13(-2.65%)
Apr 15, 2020
4.950
5.050
4.820
4.900
21,980
-0.15(-2.97%)
Apr 14, 2020
5.240
5.600
5.000
5.050
45,427
-0.10(-1.94%)
Apr 13, 2020
5.410
5.410
5.000
5.150
46,370
-0.19(-3.56%)
Apr 09, 2020
5.710
5.930
5.310
5.340
68,400
-0.24(-4.30%)
Apr 08, 2020
5.350
5.630
5.350
5.580
37,975
+0.34(+6.49%)
Apr 07, 2020
5.850
5.950
5.200
5.240
42,363
-0.41(-7.26%)
Apr 06, 2020
5.490
5.650
5.481
5.650
41,019
+0.33(+6.20%)
Apr 03, 2020
5.470
5.620
5.160
5.320
25,500
-0.08(-1.48%)
Apr 02, 2020
5.290
5.500
5.075
5.400
38,961
+0.09(+1.69%)
Apr 01, 2020
5.480
5.650
5.190
5.310
46,992
-0.30(-5.35%)
Mar 31, 2020
5.400
5.700
5.260
5.610
53,283
+0.26(+4.86%)
Mar 30, 2020
5.050
5.680
4.900
5.350
40,408
+0.26(+5.11%)
Mar 27, 2020
5.430
5.700
5.050
5.090
30,400
-0.49(-8.78%)
Mar 26, 2020
5.330
5.700
5.330
5.580
31,720
+0.27(+5.08%)
Mar 25, 2020
5.090
5.730
5.027
5.310
61,876
+0.21(+4.12%)
Mar 24, 2020
4.810
5.400
4.710
5.100
57,224
+0.47(+10.15%)
Mar 23, 2020
5.200
5.220
4.410
4.630
69,046
-0.41(-8.13%)
Mar 20, 2020
5.180
5.710
5.010
5.040
141,900
-0.13(-2.51%)
Mar 19, 2020
4.670
5.190
4.561
5.170
93,864
+0.44(+9.30%)
Mar 18, 2020
5.280
5.352
4.490
4.730
88,747
-0.79(-14.31%)
Mar 17, 2020
5.690
5.796
5.270
5.520
64,753
-0.03(-0.54%)
Mar 16, 2020
5.210
5.730
5.100
5.550
99,199
-0.21(-3.65%)
Mar 13, 2020
5.830
5.830
5.170
5.760
90,500
+0.14(+2.49%)
Mar 12, 2020
5.470
5.780
5.220
5.620
120,384
-0.05(-0.88%)
Mar 11, 2020
5.790
5.860
5.460
5.670
78,927
-0.16(-2.74%)
Mar 10, 2020
6.030
6.070
5.660
5.830
59,563
-0.04(-0.68%)
Mar 09, 2020
5.790
6.280
5.550
5.870
99,098
-0.12(-2.00%)
Mar 06, 2020
6.140
6.400
5.885
5.990
143,500
-0.41(-6.41%)
Mar 05, 2020
6.180
6.450
6.180
6.400
70,262
+0.06(+0.95%)
Mar 04, 2020
6.340
6.400
6.100
6.340
37,999
+0.13(+2.09%)
Mar 03, 2020
6.380
6.430
6.080
6.210
121,027
-0.05(-0.80%)
Mar 02, 2020
6.280
6.315
6.050
6.260
89,294
-0.14(-2.19%)
Feb 28, 2020
6.010
6.460
6.000
6.400
146,000
+0.23(+3.73%)
Feb 27, 2020
6.370
6.750
6.140
6.170
113,070
-0.21(-3.29%)
Feb 26, 2020
6.630
6.750
6.150
6.380
86,187
-0.30(-4.49%)
Feb 25, 2020
6.420
6.860
6.166
6.680
177,666
+0.34(+5.36%)
Feb 24, 2020
6.505
6.505
6.140
6.340
127,247
-0.31(-4.66%)
Feb 21, 2020
6.870
6.992
6.570
6.650
45,000
-0.25(-3.62%)
Feb 20, 2020
6.800
7.100
6.740
6.900
41,189
+0.14(+2.07%)
Feb 19, 2020
6.710
6.840
6.710
6.760
18,912
+0.07(+1.05%)
Feb 18, 2020
6.960
7.090
6.650
6.690
67,494
-0.35(-4.97%)
Feb 14, 2020
6.870
7.140
6.800
7.040
65,500
+0.18(+2.62%)
Feb 13, 2020
6.700
6.940
6.660
6.860
71,997
+0.17(+2.54%)
Feb 12, 2020
6.610
6.750
6.560
6.690
43,573
+0.15(+2.29%)
Feb 11, 2020
6.620
6.620
6.350
6.540
46,155
-0.03(-0.46%)
Feb 10, 2020
6.500
6.820
6.410
6.570
76,456
+0.22(+3.46%)
Feb 07, 2020
6.490
6.600
6.305
6.350
60,500
-0.15(-2.31%)
Feb 06, 2020
6.740
6.761
6.400
6.500
73,785
-0.18(-2.69%)
Feb 05, 2020
7.170
7.230
6.610
6.680
144,921
+0.16(+2.45%)
Feb 04, 2020
6.250
6.550
6.200
6.520
58,919
+0.37(+6.02%)
Feb 03, 2020
6.280
6.540
6.050
6.150
98,712
-0.14(-2.23%)
Jan 31, 2020
6.320
6.450
6.230
6.290
88,500
-0.08(-1.26%)
Jan 30, 2020
6.510
6.530
6.240
6.370
172,676
-0.20(-3.04%)
Jan 29, 2020
6.930
6.970
6.500
6.570
139,291
-0.41(-5.87%)
Jan 28, 2020
7.200
7.300
6.823
6.980
298,932
-0.62(-8.16%)
Jan 27, 2020
7.440
7.740
7.420
7.600
71,820
-0.06(-0.78%)
Jan 24, 2020
7.860
7.930
7.630
7.660
109,100
-0.25(-3.16%)
Jan 23, 2020
8.040
8.050
7.850
7.910
76,988
-0.15(-1.86%)
Jan 22, 2020
8.100
8.170
8.000
8.060
50,448
-0.02(-0.25%)
Jan 21, 2020
8.210
8.210
7.930
8.080
60,821
-0.13(-1.58%)
Jan 17, 2020
8.150
8.340
8.060
8.210
48,000
+0.10(+1.23%)
Jan 16, 2020
8.390
8.420
8.020
8.110
59,903
-0.20(-2.41%)
Jan 15, 2020
8.250
8.452
8.150
8.310
67,231
+0.02(+0.24%)
Jan 14, 2020
8.330
8.442
8.150
8.290
58,383
-0.03(-0.36%)
Jan 13, 2020
8.050
8.340
8.040
8.320
58,354
+0.28(+3.48%)
Jan 10, 2020
8.250
8.250
7.820
8.040
96,600
-0.23(-2.78%)
Jan 09, 2020
8.300
8.480
8.250
8.270
86,759
+0.01(+0.12%)
Jan 08, 2020
8.170
8.320
8.010
8.260
76,922
+0.04(+0.49%)
Jan 07, 2020
8.210
8.437
8.050
8.220
58,373
+0.01(+0.12%)
Jan 06, 2020
8.250
8.611
8.150
8.210
71,262
-0.02(-0.24%)
Jan 03, 2020
8.520
8.520
8.160
8.230
56,100
-0.30(-3.52%)
Jan 02, 2020
8.580
8.900
8.210
8.530
75,473
+0.16(+1.91%)
Dec 31, 2019
8.440
8.530
8.300
8.370
106,800
-0.12(-1.41%)
Dec 30, 2019
8.710
8.780
8.360
8.490
129,775
-0.19(-2.19%)
Dec 27, 2019
8.990
8.990
8.430
8.680
108,700
-0.24(-2.69%)
Dec 26, 2019
9.260
9.282
8.770
8.920
132,941
-0.17(-1.87%)
Dec 24, 2019
9.350
9.735
9.050
9.090
104,500
-0.17(-1.84%)
Dec 23, 2019
8.520
9.420
8.520
9.260
195,530
+0.77(+9.07%)
Dec 20, 2019
8.430
8.750
8.350
8.490
74,900
+0.08(+0.95%)
Dec 19, 2019
8.510
8.564
8.300
8.410
57,326
-0.08(-0.94%)
Dec 18, 2019
8.590
8.750
8.280
8.490
102,098
+0.00(+0.00%)
Dec 17, 2019
7.800
8.840
7.800
8.490
165,592
+0.73(+9.41%)
Dec 16, 2019
7.690
7.990
7.680
7.760
44,296
+0.08(+1.04%)
Dec 13, 2019
7.790
7.927
7.610
7.680
47,000
-0.07(-0.90%)
Dec 12, 2019
7.480
7.800
7.458
7.750
75,840
+0.30(+4.03%)
Dec 11, 2019
7.570
7.730
7.390
7.450
59,376
-0.13(-1.72%)
Dec 10, 2019
7.650
7.789
7.500
7.580
81,678
+0.00(+0.00%)
Dec 09, 2019
7.710
7.873
7.430
7.580
86,869
-0.09(-1.17%)
Dec 06, 2019
7.590
7.800
7.520
7.670
40,200
+0.20(+2.68%)
Dec 05, 2019
8.100
8.220
7.450
7.470
102,705
-0.60(-7.43%)
Dec 04, 2019
7.560
8.140
7.370
8.070
249,760
+0.77(+10.55%)
Dec 03, 2019
7.220
7.330
7.000
7.300
59,494
+0.10(+1.39%)
Dec 02, 2019
7.110
7.250
6.871
7.200
78,633
+0.00(+0.00%)
Nov 29, 2019
7.200
7.420
6.950
7.200
17,500
+0.02(+0.28%)
Nov 27, 2019
7.080
7.290
7.030
7.180
35,500
+0.05(+0.70%)
Nov 26, 2019
7.220
7.220
7.040
7.130
23,655
-0.08(-1.04%)
Nov 25, 2019
6.850
7.330
6.781
7.205
64,546
+0.38(+5.49%)
Nov 22, 2019
6.890
6.900
6.700
6.830
48,400
-0.11(-1.59%)
Nov 21, 2019
7.150
7.150
6.830
6.940
37,149
-0.13(-1.84%)
Nov 20, 2019
7.080
7.215
6.960
7.070
35,886
+0.11(+1.58%)
Nov 19, 2019
7.180
7.200
6.850
6.960
69,101
-0.25(-3.47%)
Nov 18, 2019
7.310
7.369
7.110
7.210
40,594
-0.10(-1.37%)
Nov 15, 2019
7.340
7.450
7.240
7.310
51,400
+0.02(+0.27%)
Nov 14, 2019
7.270
7.340
7.200
7.290
36,332
+0.02(+0.28%)
Nov 13, 2019
7.590
7.613
7.230
7.270
60,566
-0.27(-3.58%)
Nov 12, 2019
7.610
7.860
7.330
7.540
65,524
-0.15(-1.95%)
Nov 11, 2019
7.660
7.790
7.510
7.690
58,942
+0.07(+0.92%)
Nov 08, 2019
7.440
7.750
7.357
7.620
58,400
+0.18(+2.42%)
Nov 07, 2019
7.280
7.609
7.280
7.440
28,551
+0.13(+1.78%)
Nov 06, 2019
7.560
7.560
7.280
7.310
35,114
-0.25(-3.31%)
Nov 05, 2019
7.470
7.726
7.449
7.560
27,580
+0.09(+1.20%)
Nov 04, 2019
7.530
7.619
7.400
7.470
61,470
-0.01(-0.13%)
Nov 01, 2019
7.310
7.570
7.260
7.480
44,800
+0.14(+1.91%)
Oct 31, 2019
7.460
7.480
7.200
7.340
48,385
-0.12(-1.61%)
Oct 30, 2019
7.410
7.555
7.250
7.460
38,083
+0.06(+0.81%)
Oct 29, 2019
7.390
7.570
7.290
7.400
30,292
-0.03(-0.40%)
Oct 28, 2019
7.420
7.590
7.270
7.430
67,187
+0.05(+0.68%)
Oct 25, 2019
7.290
7.589
7.280
7.380
29,500
-0.02(-0.27%)
Oct 24, 2019
7.740
7.800
7.300
7.400
68,508
-0.32(-4.15%)
Oct 23, 2019
7.550
7.760
7.520
7.720
30,408
+0.11(+1.45%)
Oct 22, 2019
7.810
7.810
7.590
7.610
24,399
-0.19(-2.44%)
Oct 21, 2019
7.550
7.970
7.550
7.800
92,917
+0.30(+4.00%)
Oct 18, 2019
7.820
7.935
7.450
7.500
76,900
-0.36(-4.58%)
Oct 17, 2019
7.660
7.950
7.650
7.860
29,497
+0.23(+3.01%)
Oct 16, 2019
7.730
7.930
7.530
7.630
82,514
-0.09(-1.17%)
Oct 15, 2019
7.500
7.831
7.480
7.720
83,040
+0.25(+3.35%)
Oct 14, 2019
7.350
7.550
7.200
7.470
85,092
+0.09(+1.22%)
Oct 11, 2019
7.270
7.560
7.230
7.380
107,900
+0.22(+3.07%)
Oct 10, 2019
7.280
7.310
7.150
7.160
52,133
-0.14(-1.92%)
Oct 09, 2019
7.410
7.660
7.190
7.300
45,590
-0.02(-0.27%)
Oct 08, 2019
7.280
7.490
7.180
7.320
82,779
-0.07(-0.95%)
Oct 07, 2019
7.600
7.940
7.310
7.390
97,962
-0.31(-4.03%)
Oct 04, 2019
7.550
7.750
7.450
7.700
167,900
+0.16(+2.12%)
Oct 03, 2019
7.930
7.950
7.470
7.540
105,806
-0.39(-4.92%)
Oct 02, 2019
7.680
8.000
7.610
7.930
100,836
+0.17(+2.19%)
Oct 01, 2019
8.290
8.460
7.700
7.760
93,931
-0.45(-5.48%)
Sep 30, 2019
8.060
8.400
8.030
8.210
70,565
+0.13(+1.61%)
Sep 27, 2019
8.280
8.280
8.030
8.080
72,000
-0.16(-1.94%)
Sep 26, 2019
8.330
8.420
8.030
8.240
77,521
-0.11(-1.32%)
Sep 25, 2019
8.100
8.390
7.900
8.350
94,275
+0.24(+2.96%)
Sep 24, 2019
8.400
8.470
7.910
8.110
150,172
-0.23(-2.76%)
Sep 23, 2019
8.630
8.650
8.300
8.340
133,357
-0.39(-4.47%)
Sep 20, 2019
8.960
8.960
8.450
8.730
197,100
-0.19(-2.13%)
Sep 19, 2019
9.170
9.460
8.880
8.920
103,791
-0.23(-2.51%)
Sep 18, 2019
9.240
9.460
9.060
9.150
107,710
-0.16(-1.72%)
Sep 17, 2019
9.750
9.750
9.280
9.310
99,375
-0.17(-1.79%)
Sep 16, 2019
9.940
10.09
9.120
9.480
370,163
-1.34(-12.38%)
Sep 13, 2019
10.47
10.91
10.28
10.82
65,500
+0.40(+3.84%)
Sep 12, 2019
10.70
10.70
10.11
10.42
104,308
-0.26(-2.43%)
Sep 11, 2019
10.91
11.49
10.01
10.68
164,085
-0.20(-1.84%)
Sep 10, 2019
10.74
11.09
10.56
10.88
163,088
+0.34(+3.23%)
Sep 09, 2019
9.830
10.71
9.827
10.54
138,137
+1.01(+10.60%)
Sep 06, 2019
9.520
9.725
9.301
9.530
41,500
+0.05(+0.53%)
Sep 05, 2019
9.590
9.890
9.390
9.480
82,618
-0.04(-0.42%)
Sep 04, 2019
9.250
9.650
9.070
9.520
102,802
+0.46(+5.08%)
Sep 03, 2019
8.690
9.140
8.680
9.060
89,411
+0.18(+2.03%)
Aug 30, 2019
10.21
10.21
8.670
8.880
336,700
-1.44(-13.95%)
Aug 29, 2019
10.27
10.40
10.10
10.32
52,679
+0.21(+2.08%)
Aug 28, 2019
9.640
10.26
9.500
10.11
106,613
+0.45(+4.66%)
Aug 27, 2019
10.25
10.25
9.630
9.660
53,426
-0.36(-3.59%)
Aug 26, 2019
9.830
10.25
9.630
10.02
61,359
+0.40(+4.16%)
Aug 23, 2019
10.12
10.41
9.575
9.620
109,700
-0.57(-5.59%)
Aug 22, 2019
10.57
10.79
10.11
10.19
59,068
-0.33(-3.14%)
Aug 21, 2019
10.33
10.76
10.10
10.52
88,438
+0.33(+3.24%)
Aug 20, 2019
10.25
10.26
9.800
10.19
62,750
+0.02(+0.20%)
Aug 19, 2019
10.34
10.34
10.05
10.17
49,785
+0.06(+0.59%)
Aug 16, 2019
9.960
10.31
9.876
10.11
90,500
+0.36(+3.69%)
Aug 15, 2019
10.14
10.21
9.565
9.750
168,717
-0.42(-4.13%)
Aug 14, 2019
10.83
10.83
10.00
10.17
129,134
-0.88(-7.96%)
Aug 13, 2019
10.71
11.24
10.61
11.05
123,375
+0.31(+2.89%)
Aug 12, 2019
10.63
10.88
10.58
10.74
57,357
-0.10(-0.92%)
Aug 09, 2019
11.14
11.14
10.53
10.84
109,400
-0.23(-2.08%)
Aug 08, 2019
10.94
11.41
10.84
11.07
126,401
+0.19(+1.75%)
Aug 07, 2019
11.23
11.34
10.64
10.88
162,903
-0.53(-4.65%)
Aug 06, 2019
11.54
11.83
11.15
11.41
113,761
+0.01(+0.09%)
Aug 05, 2019
11.34
11.61
11.17
11.40
199,453
-0.26(-2.23%)
Aug 02, 2019
11.37
11.89
11.30
11.66
147,000
+0.14(+1.22%)
Aug 01, 2019
11.84
12.09
11.38
11.52
157,820
-0.32(-2.70%)
Jul 31, 2019
12.23
12.39
11.73
11.84
164,143
-0.38(-3.11%)
Jul 30, 2019
12.24
12.43
12.00
12.22
94,975
-0.16(-1.29%)
Jul 29, 2019
12.84
12.91
12.15
12.38
112,593
-0.50(-3.88%)
Jul 26, 2019
12.91
12.98
12.55
12.88
128,300
-0.04(-0.31%)
Jul 25, 2019
12.52
13.05
12.48
12.92
133,085
+0.23(+1.81%)
Jul 24, 2019
12.41
12.75
11.68
12.69
224,130
-0.02(-0.16%)
Jul 23, 2019
13.05
13.10
11.86
12.71
181,319
-0.17(-1.32%)
Jul 22, 2019
13.55
13.57
12.26
12.88
228,523
-0.63(-4.66%)
Jul 19, 2019
12.97
14.11
12.97
13.51
236,500
+0.64(+4.97%)
Jul 18, 2019
12.50
13.35
12.43
12.87
100,862
+0.37(+2.96%)
Jul 17, 2019
12.57
12.65
12.25
12.50
131,272
+0.00(+0.00%)
Jul 16, 2019
12.05
12.80
11.95
12.50
179,922
+0.39(+3.22%)
Jul 15, 2019
12.21
12.29
11.85
12.11
93,293
-0.11(-0.90%)
Jul 12, 2019
12.35
12.54
11.91
12.22
118,800
-0.10(-0.81%)
Jul 11, 2019
12.65
12.73
12.07
12.32
162,839
-0.25(-1.99%)
Jul 10, 2019
12.30
12.93
12.13
12.57
212,722
+0.29(+2.36%)
Jul 09, 2019
12.64
12.67
11.65
12.28
271,466
-0.53(-4.14%)
Jul 08, 2019
13.04
13.09
12.55
12.81
127,809
-0.29(-2.21%)
Jul 05, 2019
13.02
13.25
12.56
13.10
118,100
+0.07(+0.54%)
Jul 03, 2019
12.39
13.23
12.15
13.03
167,100
+0.38(+3.00%)
Jul 02, 2019
13.27
13.27
12.25
12.65
196,074
-0.35(-2.69%)
Jul 01, 2019
13.51
13.76
12.28
13.00
232,878
-0.05(-0.38%)
Jun 28, 2019
12.31
13.26
12.06
13.05
808,000
+0.56(+4.48%)
Jun 27, 2019
12.72
13.08
12.29
12.49
183,851
-0.26(-2.04%)
Jun 26, 2019
12.80
13.46
12.53
12.75
185,217
-0.23(-1.77%)
Jun 25, 2019
14.09
14.31
12.76
12.98
388,765
-1.50(-10.36%)
Jun 24, 2019
14.50
14.55
13.61
14.48
246,677
-0.11(-0.75%)
Jun 21, 2019
14.60
15.00
14.38
14.59
169,100
-0.30(-2.01%)
Jun 20, 2019
14.50
15.64
14.35
14.89
368,619
+0.22(+1.50%)
Jun 19, 2019
14.75
14.92
14.44
14.67
148,292
-0.08(-0.54%)
Jun 18, 2019
14.45
14.98
13.85
14.75
339,177
+0.18(+1.24%)
Jun 17, 2019
14.50
14.72
13.70
14.57
395,567
-0.20(-1.35%)
Jun 14, 2019
14.10
15.40
13.60
14.77
952,200
+0.61(+4.31%)
Jun 13, 2019
12.12
14.85
11.70
14.16
3,872,085
+4.45(+45.83%)
Jun 12, 2019
9.550
9.900
9.300
9.710
154,073
-0.07(-0.72%)
Jun 11, 2019
9.910
10.22
9.390
9.780
118,569
-0.26(-2.59%)
Jun 10, 2019
10.35
10.81
9.890
10.04
118,736
-0.28(-2.71%)
Jun 07, 2019
9.900
10.57
9.800
10.32
99,000
+0.34(+3.41%)
Jun 06, 2019
11.01
11.55
9.308
9.980
374,610
-0.91(-8.36%)
Jun 05, 2019
10.34
11.03
10.06
10.89
90,111
+0.54(+5.22%)
Jun 04, 2019
10.45
10.89
9.950
10.35
150,106
-0.08(-0.77%)
Jun 03, 2019
9.760
10.43
9.560
10.43
205,738
+0.70(+7.19%)
May 31, 2019
9.580
9.885
9.080
9.730
112,600
-0.12(-1.22%)
May 30, 2019
10.12
10.40
9.600
9.850
188,130
-0.60(-5.74%)
May 29, 2019
10.65
11.30
9.520
10.45
258,260
-0.88(-7.77%)
May 28, 2019
13.39
13.39
11.03
11.33
246,787
-1.84(-13.97%)
May 24, 2019
13.15
13.98
12.89
13.17
91,300
+0.13(+1.00%)
May 23, 2019
14.00
14.06
12.84
13.04
101,168
-1.14(-8.04%)
May 22, 2019
14.40
15.04
13.68
14.18
144,423
-0.21(-1.46%)
May 21, 2019
12.67
14.55
12.66
14.39
139,577
+1.59(+12.42%)
May 20, 2019
13.60
13.60
12.27
12.80
168,378
-0.80(-5.88%)
May 17, 2019
14.00
14.60
13.56
13.60
105,500
-0.58(-4.09%)
May 16, 2019
14.75
14.95
13.72
14.18
218,702
-0.52(-3.54%)
May 15, 2019
14.84
14.90
13.90
14.70
126,619
-0.13(-0.88%)
May 14, 2019
13.97
15.00
13.81
14.83
206,904
+0.91(+6.54%)
May 13, 2019
14.99
15.00
13.56
13.92
196,041
-1.58(-10.19%)
May 10, 2019
14.75
15.62
14.23
15.50
264,400
+0.62(+4.17%)
May 09, 2019
16.50
16.68
14.55
14.88
386,294
-2.10(-12.37%)
May 08, 2019
19.20
19.20
16.08
16.98
675,425
-1.99(-10.49%)
May 07, 2019
17.54
19.13
17.47
18.97
527,360
+1.72(+9.97%)
May 06, 2019
15.85
17.35
15.29
17.25
381,406
+1.38(+8.70%)
May 03, 2019
15.50
15.88
15.18
15.87
139,100
+0.36(+2.32%)
May 02, 2019
15.28
15.80
15.05
15.51
124,917
+0.23(+1.51%)
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.