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
Atomera Inc
(NQ:
ATOM
)
4.160
+0.070 (+1.71%)
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 28, 2023
6.950
8.200
6.710
7.900
2,474,499
+0.97(+14.00%)
Apr 27, 2023
6.800
7.300
6.280
6.930
9,060,580
+1.71(+32.76%)
Apr 26, 2023
5.270
5.410
5.030
5.220
1,898,226
+0.00(+0.00%)
Apr 25, 2023
5.440
5.440
5.095
5.220
174,495
-0.19(-3.51%)
Apr 24, 2023
5.160
5.455
5.160
5.410
191,423
+0.20(+3.84%)
Apr 21, 2023
5.520
5.565
5.190
5.210
129,071
-0.33(-5.96%)
Apr 20, 2023
5.440
5.690
5.420
5.540
100,038
+0.09(+1.65%)
Apr 19, 2023
5.380
5.560
5.210
5.450
102,707
+0.13(+2.44%)
Apr 18, 2023
5.550
5.650
5.280
5.320
106,829
-0.16(-2.92%)
Apr 17, 2023
5.400
5.490
5.250
5.480
119,212
+0.06(+1.11%)
Apr 14, 2023
5.570
5.760
5.210
5.420
292,263
-0.22(-3.90%)
Apr 13, 2023
5.590
5.730
5.540
5.640
79,276
+0.06(+1.08%)
Apr 12, 2023
5.710
5.780
5.553
5.580
98,378
-0.03(-0.53%)
Apr 11, 2023
5.640
5.740
5.580
5.610
127,693
-0.05(-0.88%)
Apr 10, 2023
5.780
5.830
5.452
5.660
216,646
-0.25(-4.23%)
Apr 06, 2023
5.700
5.950
5.610
5.910
92,332
+0.18(+3.14%)
Apr 05, 2023
5.900
5.900
5.600
5.730
175,525
-0.19(-3.21%)
Apr 04, 2023
6.140
6.140
5.835
5.920
147,179
-0.21(-3.43%)
Apr 03, 2023
6.350
6.450
5.890
6.130
194,019
-0.24(-3.77%)
Mar 31, 2023
6.170
6.390
6.060
6.370
134,042
+0.23(+3.75%)
Mar 30, 2023
6.380
6.575
6.010
6.140
188,324
-0.19(-3.00%)
Mar 29, 2023
6.250
6.400
6.060
6.330
144,971
+0.15(+2.43%)
Mar 28, 2023
6.200
6.327
6.000
6.180
114,983
-0.07(-1.12%)
Mar 27, 2023
6.280
6.425
5.990
6.250
121,965
+0.07(+1.13%)
Mar 24, 2023
6.420
6.425
5.970
6.180
159,814
-0.28(-4.33%)
Mar 23, 2023
6.440
6.665
6.280
6.460
118,322
+0.11(+1.73%)
Mar 22, 2023
6.510
6.770
6.310
6.350
114,248
-0.25(-3.79%)
Mar 21, 2023
6.470
6.705
6.320
6.600
117,614
+0.30(+4.76%)
Mar 20, 2023
6.300
6.345
6.070
6.300
119,808
-0.05(-0.79%)
Mar 17, 2023
6.490
6.490
6.040
6.350
181,109
-0.14(-2.16%)
Mar 16, 2023
6.670
6.720
6.410
6.490
137,739
-0.28(-4.14%)
Mar 15, 2023
6.530
6.790
6.390
6.770
156,218
+0.04(+0.59%)
Mar 14, 2023
6.530
7.070
6.430
6.730
332,430
+0.48(+7.68%)
Mar 13, 2023
5.580
6.320
5.440
6.250
247,243
+0.66(+11.81%)
Mar 10, 2023
5.960
6.000
5.505
5.590
239,690
-0.27(-4.61%)
Mar 09, 2023
6.470
6.550
5.840
5.860
215,418
-0.59(-9.15%)
Mar 08, 2023
6.360
6.500
6.270
6.450
82,840
+0.08(+1.26%)
Mar 07, 2023
6.510
6.580
6.300
6.370
65,892
-0.14(-2.15%)
Mar 06, 2023
6.680
6.880
6.360
6.510
117,428
-0.21(-3.12%)
Mar 03, 2023
6.380
6.775
6.320
6.720
113,617
+0.43(+6.84%)
Mar 02, 2023
6.100
6.320
5.930
6.290
148,556
+0.14(+2.28%)
Mar 01, 2023
6.490
6.630
6.110
6.150
157,129
-0.48(-7.24%)
Feb 28, 2023
6.330
6.719
6.330
6.630
87,384
+0.27(+4.25%)
Feb 27, 2023
6.120
6.499
6.050
6.360
122,299
+0.31(+5.12%)
Feb 24, 2023
6.460
6.460
6.010
6.050
156,950
-0.51(-7.77%)
Feb 23, 2023
6.630
6.690
6.370
6.560
113,606
+0.04(+0.69%)
Feb 22, 2023
6.200
6.515
6.200
6.515
111,859
+0.28(+4.57%)
Feb 21, 2023
6.350
6.470
6.220
6.230
158,421
-0.25(-3.86%)
Feb 17, 2023
6.360
6.600
6.130
6.480
225,033
+0.10(+1.49%)
Feb 16, 2023
7.680
7.680
6.380
6.385
559,097
-1.21(-15.99%)
Feb 15, 2023
7.590
7.810
7.541
7.600
129,950
-0.20(-2.56%)
Feb 14, 2023
7.440
7.920
7.250
7.800
132,295
+0.28(+3.72%)
Feb 13, 2023
7.640
7.793
7.433
7.520
88,265
-0.05(-0.66%)
Feb 10, 2023
8.310
8.460
7.510
7.570
332,902
-1.10(-12.69%)
Feb 09, 2023
8.800
8.990
8.600
8.670
183,774
-0.01(-0.12%)
Feb 08, 2023
8.390
9.000
8.360
8.680
200,752
+0.26(+3.09%)
Feb 07, 2023
8.100
8.560
8.010
8.420
141,402
+0.27(+3.31%)
Feb 06, 2023
8.180
8.630
7.880
8.150
246,987
-0.09(-1.09%)
Feb 03, 2023
8.030
8.595
8.000
8.240
151,047
-0.04(-0.48%)
Feb 02, 2023
7.940
8.445
7.880
8.280
256,126
+0.50(+6.43%)
Feb 01, 2023
7.400
7.979
7.280
7.780
246,330
+0.48(+6.58%)
Jan 31, 2023
6.920
7.370
6.830
7.300
118,661
+0.48(+7.04%)
Jan 30, 2023
6.940
7.120
6.800
6.820
86,776
-0.27(-3.81%)
Jan 27, 2023
6.500
7.110
6.410
7.090
145,960
+0.48(+7.34%)
Jan 26, 2023
6.560
6.670
6.470
6.605
68,282
+0.09(+1.30%)
Jan 25, 2023
6.350
6.560
5.920
6.520
168,980
-0.06(-0.91%)
Jan 24, 2023
6.890
7.080
6.470
6.580
256,786
-0.35(-5.05%)
Jan 23, 2023
6.560
7.130
6.500
6.930
154,330
+0.38(+5.80%)
Jan 20, 2023
6.400
6.570
6.270
6.550
117,085
+0.25(+3.97%)
Jan 19, 2023
6.600
6.665
6.250
6.300
121,792
-0.35(-5.26%)
Jan 18, 2023
6.790
6.881
6.520
6.650
130,404
+0.01(+0.15%)
Jan 17, 2023
7.230
7.290
6.610
6.640
204,008
-0.57(-7.91%)
Jan 13, 2023
7.100
7.420
7.030
7.210
258,617
+0.10(+1.41%)
Jan 12, 2023
7.130
7.150
6.770
7.110
196,561
+0.10(+1.43%)
Jan 11, 2023
7.140
7.230
6.920
7.010
108,788
+0.06(+0.86%)
Jan 10, 2023
6.510
7.035
6.510
6.950
110,154
+0.33(+4.98%)
Jan 09, 2023
6.370
6.900
6.350
6.620
127,641
+0.38(+6.09%)
Jan 06, 2023
6.050
6.270
5.760
6.240
172,083
+0.34(+5.76%)
Jan 05, 2023
5.990
6.010
5.770
5.900
151,089
-0.23(-3.75%)
Jan 04, 2023
6.280
6.280
6.050
6.130
77,182
-0.07(-1.13%)
Jan 03, 2023
6.340
6.640
6.120
6.200
126,855
-0.02(-0.32%)
Dec 30, 2022
6.150
6.270
6.000
6.220
162,543
-0.09(-1.43%)
Dec 29, 2022
6.000
6.360
6.000
6.310
164,526
+0.38(+6.41%)
Dec 28, 2022
5.890
6.075
5.800
5.930
141,014
-0.01(-0.17%)
Dec 27, 2022
6.080
6.130
5.750
5.940
217,462
-0.23(-3.73%)
Dec 23, 2022
6.350
6.420
5.990
6.170
132,958
-0.25(-3.89%)
Dec 22, 2022
6.230
6.450
5.950
6.420
215,370
+0.13(+2.07%)
Dec 21, 2022
6.430
6.650
6.250
6.290
189,816
-0.12(-1.87%)
Dec 20, 2022
6.570
6.770
6.390
6.410
177,804
-0.28(-4.19%)
Dec 19, 2022
7.140
7.140
6.650
6.690
220,806
-0.43(-6.04%)
Dec 16, 2022
7.020
7.350
6.920
7.120
201,348
-0.07(-0.97%)
Dec 15, 2022
7.320
7.400
7.100
7.190
116,391
-0.32(-4.26%)
Dec 14, 2022
7.630
7.902
7.350
7.510
222,322
-0.13(-1.70%)
Dec 13, 2022
7.370
7.660
7.110
7.640
216,599
+0.47(+6.56%)
Dec 12, 2022
6.920
7.215
6.900
7.170
165,554
+0.17(+2.43%)
Dec 09, 2022
7.170
7.240
6.950
7.000
97,524
-0.22(-3.05%)
Dec 08, 2022
7.170
7.300
6.850
7.220
124,094
+0.14(+1.98%)
Dec 07, 2022
7.100
7.269
6.910
7.080
125,354
-0.03(-0.42%)
Dec 06, 2022
7.710
7.760
7.070
7.110
275,441
-0.65(-8.38%)
Dec 05, 2022
8.050
8.400
7.740
7.760
119,961
-0.45(-5.48%)
Dec 02, 2022
7.920
8.390
7.780
8.210
150,180
+0.13(+1.61%)
Dec 01, 2022
8.370
8.600
8.000
8.080
141,757
-0.45(-5.28%)
Nov 30, 2022
8.110
8.630
7.970
8.530
119,708
+0.51(+6.36%)
Nov 29, 2022
7.950
8.270
7.950
8.020
77,955
+0.01(+0.12%)
Nov 28, 2022
8.280
8.395
7.890
8.010
129,398
-0.54(-6.32%)
Nov 25, 2022
8.320
8.620
8.180
8.550
38,491
+0.25(+3.01%)
Nov 23, 2022
8.270
8.428
8.170
8.300
106,189
+0.10(+1.22%)
Nov 22, 2022
8.140
8.300
7.960
8.200
112,184
+0.06(+0.74%)
Nov 21, 2022
8.480
8.530
8.055
8.140
138,741
-0.51(-5.90%)
Nov 18, 2022
9.020
9.050
8.610
8.650
110,340
-0.07(-0.80%)
Nov 17, 2022
8.810
8.927
8.550
8.720
123,917
-0.33(-3.65%)
Nov 16, 2022
9.550
9.690
8.930
9.050
151,464
-0.56(-5.83%)
Nov 15, 2022
9.370
9.770
9.200
9.610
232,893
+0.59(+6.54%)
Nov 14, 2022
9.680
9.740
8.905
9.020
195,670
-0.72(-7.39%)
Nov 11, 2022
8.920
9.760
8.745
9.740
235,340
+0.83(+9.32%)
Nov 10, 2022
9.000
9.008
7.620
8.910
417,741
+0.55(+6.58%)
Nov 09, 2022
9.160
9.160
8.290
8.360
203,374
-1.03(-10.97%)
Nov 08, 2022
9.350
9.610
9.080
9.390
113,659
+0.05(+0.54%)
Nov 07, 2022
9.000
9.400
8.686
9.340
114,563
+0.39(+4.36%)
Nov 04, 2022
9.090
9.350
8.580
8.950
86,804
+0.13(+1.47%)
Nov 03, 2022
8.720
9.220
8.610
8.820
73,617
-0.01(-0.11%)
Nov 02, 2022
9.330
9.640
8.790
8.830
149,236
-0.50(-5.36%)
Nov 01, 2022
9.210
9.420
9.075
9.330
99,496
+0.32(+3.55%)
Oct 31, 2022
9.630
9.790
8.920
9.010
138,207
-0.77(-7.87%)
Oct 28, 2022
9.280
9.970
9.280
9.780
118,875
+0.46(+4.94%)
Oct 27, 2022
9.570
9.810
9.290
9.320
116,438
-0.16(-1.69%)
Oct 26, 2022
9.050
9.780
8.940
9.480
184,175
+0.33(+3.61%)
Oct 25, 2022
8.290
9.210
8.290
9.150
198,494
+0.81(+9.71%)
Oct 24, 2022
8.150
8.390
7.840
8.340
139,431
+0.10(+1.21%)
Oct 21, 2022
7.840
8.270
7.570
8.240
236,010
+0.43(+5.51%)
Oct 20, 2022
7.760
8.053
7.670
7.810
195,974
+0.09(+1.17%)
Oct 19, 2022
7.960
7.960
7.440
7.720
223,056
-0.28(-3.50%)
Oct 18, 2022
8.400
8.425
7.800
8.000
281,159
-0.05(-0.62%)
Oct 17, 2022
7.910
8.150
7.700
8.050
179,941
+0.37(+4.82%)
Oct 14, 2022
8.400
8.540
7.610
7.680
255,346
-0.63(-7.58%)
Oct 13, 2022
7.820
8.370
7.477
8.310
241,051
+0.26(+3.23%)
Oct 12, 2022
8.320
8.322
7.890
8.050
260,962
-0.35(-4.17%)
Oct 11, 2022
8.600
8.700
8.240
8.400
168,678
-0.38(-4.33%)
Oct 10, 2022
9.490
9.501
8.610
8.780
273,245
-0.80(-8.35%)
Oct 07, 2022
9.980
10.04
9.527
9.580
125,366
-0.60(-5.89%)
Oct 06, 2022
10.08
10.61
9.920
10.18
165,206
+0.10(+0.99%)
Oct 05, 2022
10.33
10.35
9.750
10.08
135,521
-0.43(-4.09%)
Oct 04, 2022
10.48
10.60
10.17
10.51
136,723
+0.44(+4.37%)
Oct 03, 2022
10.15
10.48
9.970
10.07
81,942
-0.06(-0.59%)
Sep 30, 2022
9.950
10.59
9.905
10.13
103,091
+0.03(+0.30%)
Sep 29, 2022
10.26
10.30
9.750
10.10
82,534
-0.42(-3.99%)
Sep 28, 2022
10.09
10.69
10.00
10.52
141,373
+0.43(+4.26%)
Sep 27, 2022
9.940
10.27
9.780
10.09
113,637
+0.29(+2.96%)
Sep 26, 2022
10.19
10.59
9.720
9.800
200,159
-0.52(-5.04%)
Sep 23, 2022
11.01
11.43
10.22
10.32
184,986
-0.92(-8.19%)
Sep 22, 2022
11.81
11.81
11.04
11.24
310,174
-0.61(-5.15%)
Sep 21, 2022
11.45
12.12
10.92
11.85
166,689
+0.42(+3.67%)
Sep 20, 2022
11.03
11.46
10.96
11.43
95,050
+0.23(+2.05%)
Sep 19, 2022
11.00
11.30
10.95
11.20
55,137
+0.13(+1.17%)
Sep 16, 2022
10.98
11.12
10.75
11.07
116,825
-0.19(-1.69%)
Sep 15, 2022
11.11
11.36
10.84
11.26
115,599
+0.09(+0.81%)
Sep 14, 2022
11.31
11.50
11.06
11.17
88,637
-0.09(-0.80%)
Sep 13, 2022
11.20
11.77
11.04
11.26
95,160
-0.67(-5.62%)
Sep 12, 2022
12.08
12.08
11.56
11.93
100,525
-0.18(-1.49%)
Sep 09, 2022
12.63
12.79
12.04
12.11
83,447
-0.26(-2.10%)
Sep 08, 2022
11.92
12.38
11.75
12.37
66,709
+0.37(+3.08%)
Sep 07, 2022
11.56
12.19
11.52
12.00
96,146
+0.46(+3.99%)
Sep 06, 2022
12.10
12.79
11.47
11.54
134,188
-0.61(-5.02%)
Sep 02, 2022
12.43
12.71
12.04
12.15
127,746
-0.11(-0.90%)
Sep 01, 2022
12.33
12.67
11.30
12.26
270,150
-0.67(-5.18%)
Aug 31, 2022
12.72
12.98
12.52
12.93
127,923
+0.35(+2.78%)
Aug 30, 2022
12.23
12.61
12.11
12.58
91,024
+0.40(+3.28%)
Aug 29, 2022
12.12
12.69
12.10
12.18
69,935
-0.20(-1.62%)
Aug 26, 2022
13.25
13.25
12.25
12.38
103,122
-0.83(-6.28%)
Aug 25, 2022
12.63
13.25
12.63
13.21
98,582
+0.65(+5.18%)
Aug 24, 2022
12.27
12.75
12.27
12.56
67,340
+0.32(+2.61%)
Aug 23, 2022
12.30
13.10
12.16
12.24
109,199
-0.14(-1.13%)
Aug 22, 2022
12.42
12.79
12.15
12.38
221,133
-0.76(-5.78%)
Aug 19, 2022
13.88
14.06
13.00
13.14
204,418
-1.08(-7.59%)
Aug 18, 2022
14.07
14.41
13.92
14.22
92,802
+0.30(+2.16%)
Aug 17, 2022
14.29
14.68
13.55
13.92
212,008
-0.69(-4.72%)
Aug 16, 2022
14.64
14.73
14.05
14.61
136,584
-0.07(-0.48%)
Aug 15, 2022
14.35
14.69
14.01
14.68
137,915
+0.32(+2.23%)
Aug 12, 2022
13.90
14.53
13.60
14.36
176,107
+0.46(+3.31%)
Aug 11, 2022
15.10
15.10
13.81
13.90
200,365
-0.93(-6.27%)
Aug 10, 2022
14.64
15.00
14.44
14.83
259,163
+0.79(+5.63%)
Aug 09, 2022
14.44
14.44
13.90
14.04
205,465
-0.55(-3.77%)
Aug 08, 2022
14.38
15.09
14.29
14.59
316,650
+0.52(+3.70%)
Aug 05, 2022
13.43
14.12
13.25
14.07
271,771
+0.58(+4.30%)
Aug 04, 2022
13.10
13.50
13.04
13.49
167,757
+0.52(+4.01%)
Aug 03, 2022
12.22
13.39
11.51
12.97
293,289
+0.80(+6.57%)
Aug 02, 2022
11.38
12.31
11.21
12.17
255,877
+0.77(+6.75%)
Aug 01, 2022
11.49
11.65
11.23
11.40
121,756
-0.28(-2.40%)
Jul 29, 2022
11.64
11.88
11.57
11.68
171,420
+0.03(+0.26%)
Jul 28, 2022
11.16
11.73
10.85
11.65
182,818
+0.47(+4.20%)
Jul 27, 2022
10.66
11.48
10.60
11.18
266,801
+0.77(+7.40%)
Jul 26, 2022
10.65
10.76
10.25
10.41
113,095
-0.45(-4.14%)
Jul 25, 2022
11.30
11.34
10.83
10.86
117,908
-0.39(-3.47%)
Jul 22, 2022
11.95
12.00
10.93
11.25
142,946
-0.68(-5.70%)
Jul 21, 2022
11.77
11.95
11.60
11.93
162,911
+0.17(+1.45%)
Jul 20, 2022
11.28
11.79
11.18
11.76
247,682
+0.58(+5.19%)
Jul 19, 2022
11.11
11.51
11.03
11.18
209,984
+0.06(+0.54%)
Jul 18, 2022
10.94
11.23
10.75
11.12
178,207
+0.40(+3.73%)
Jul 15, 2022
10.63
10.83
10.39
10.72
108,267
+0.23(+2.19%)
Jul 14, 2022
10.24
10.55
9.920
10.49
85,369
+0.11(+1.06%)
Jul 13, 2022
9.950
10.56
9.790
10.38
116,387
+0.09(+0.87%)
Jul 12, 2022
9.960
10.37
9.760
10.29
129,318
+0.38(+3.83%)
Jul 11, 2022
10.28
10.28
9.810
9.910
117,729
-0.45(-4.34%)
Jul 08, 2022
10.12
10.48
9.910
10.36
145,515
+0.14(+1.37%)
Jul 07, 2022
9.990
10.49
9.800
10.22
174,691
+0.38(+3.86%)
Jul 06, 2022
10.02
10.02
9.510
9.840
154,658
+0.02(+0.20%)
Jul 05, 2022
9.090
9.840
8.900
9.820
222,683
+0.52(+5.59%)
Jul 01, 2022
9.250
9.380
8.920
9.300
191,881
-0.08(-0.85%)
Jun 30, 2022
9.480
9.650
9.180
9.380
139,532
-0.28(-2.90%)
Jun 29, 2022
9.590
9.670
9.100
9.660
220,057
+0.04(+0.42%)
Jun 28, 2022
10.07
10.09
9.510
9.620
140,823
-0.45(-4.47%)
Jun 27, 2022
10.10
10.42
9.800
10.07
151,840
+0.21(+2.13%)
Jun 24, 2022
10.09
10.44
9.800
9.860
274,185
-0.08(-0.80%)
Jun 23, 2022
9.730
10.19
9.460
9.940
166,202
+0.27(+2.79%)
Jun 22, 2022
9.660
10.05
9.600
9.670
156,228
-0.21(-2.13%)
Jun 21, 2022
9.720
10.18
9.720
9.880
191,569
+0.20(+2.07%)
Jun 17, 2022
9.220
9.890
9.190
9.680
197,144
+0.54(+5.91%)
Jun 16, 2022
9.310
9.600
9.030
9.140
177,204
-0.51(-5.28%)
Jun 15, 2022
9.260
9.930
9.170
9.650
185,466
+0.52(+5.70%)
Jun 14, 2022
9.400
9.550
9.015
9.130
180,529
-0.20(-2.14%)
Jun 13, 2022
9.760
9.760
9.250
9.330
303,621
-0.79(-7.81%)
Jun 10, 2022
10.50
10.63
10.00
10.12
199,497
-0.53(-4.98%)
Jun 09, 2022
11.18
11.40
10.60
10.65
167,820
-0.73(-6.41%)
Jun 08, 2022
11.49
11.65
11.11
11.38
153,880
-0.12(-1.04%)
Jun 07, 2022
11.28
11.72
11.20
11.50
167,319
+0.10(+0.88%)
Jun 06, 2022
11.63
12.00
11.26
11.40
181,426
-0.15(-1.30%)
Jun 03, 2022
11.50
11.88
11.21
11.55
149,549
-0.47(-3.91%)
Jun 02, 2022
11.36
12.17
10.93
12.02
222,800
+0.57(+4.98%)
Jun 01, 2022
12.06
12.51
11.14
11.45
259,659
-0.70(-5.76%)
May 31, 2022
13.00
13.15
11.91
12.15
377,614
-0.84(-6.47%)
May 27, 2022
12.23
13.30
12.04
12.99
240,384
+1.01(+8.43%)
May 26, 2022
11.61
12.35
11.61
11.98
155,374
+0.40(+3.45%)
May 25, 2022
11.02
11.82
11.02
11.58
177,557
+0.49(+4.42%)
May 24, 2022
11.75
11.75
10.84
11.09
194,693
-1.00(-8.27%)
May 23, 2022
12.43
12.43
11.61
12.09
180,171
-0.30(-2.42%)
May 20, 2022
12.71
12.88
11.68
12.39
220,590
+0.20(+1.64%)
May 19, 2022
11.51
12.65
11.51
12.19
171,273
+0.54(+4.64%)
May 18, 2022
11.95
12.55
11.51
11.65
234,385
-0.49(-4.04%)
May 17, 2022
11.61
12.18
11.44
12.14
196,357
+0.82(+7.24%)
May 16, 2022
11.48
11.94
11.13
11.32
188,129
-0.20(-1.74%)
May 13, 2022
10.94
11.74
10.67
11.52
207,880
+1.01(+9.61%)
May 12, 2022
10.00
10.88
9.520
10.51
368,238
+0.38(+3.75%)
May 11, 2022
11.22
11.50
10.00
10.13
379,106
-1.25(-10.98%)
May 10, 2022
11.77
12.10
10.91
11.38
328,439
-0.03(-0.26%)
May 09, 2022
11.53
11.81
10.46
11.41
526,368
-0.65(-5.39%)
May 06, 2022
12.46
12.81
11.82
12.06
234,412
-0.74(-5.78%)
May 05, 2022
13.15
13.36
12.35
12.80
238,601
-0.59(-4.41%)
May 04, 2022
13.05
13.48
11.91
13.39
378,584
+0.65(+5.10%)
May 03, 2022
11.50
12.90
10.92
12.74
541,365
+1.32(+11.56%)
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.