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
Bio-Key Intl Inc
(NQ:
BKYI
)
1.920
+0.020 (+1.05%)
Streaming Delayed Price
Updated: 3:51 PM EDT, Jun 4, 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
8.000
9.840
7.600
9.360
378,514
+1.44(+18.18%)
Apr 29, 2020
7.520
7.920
7.200
7.920
247,240
+0.56(+7.61%)
Apr 28, 2020
7.440
7.680
6.800
7.360
145,161
+0.00(+0.00%)
Apr 27, 2020
6.800
8.320
6.560
7.360
590,768
+1.12(+17.98%)
Apr 24, 2020
5.522
6.320
5.444
6.238
363,725
+0.72(+13.01%)
Apr 23, 2020
5.680
5.680
5.440
5.520
47,317
+0.00(+0.00%)
Apr 22, 2020
5.600
5.840
5.360
5.520
64,423
+0.00(+0.00%)
Apr 21, 2020
5.520
5.600
5.360
5.520
60,029
-0.08(-1.43%)
Apr 20, 2020
5.760
5.840
5.440
5.600
88,347
-0.20(-3.46%)
Apr 17, 2020
6.240
6.296
5.635
5.801
98,062
-0.12(-2.01%)
Apr 16, 2020
5.680
7.920
5.360
5.920
664,744
+0.32(+5.71%)
Apr 15, 2020
5.920
6.000
5.360
5.600
40,163
-0.24(-4.11%)
Apr 14, 2020
6.160
6.240
5.680
5.840
71,222
-0.32(-5.19%)
Apr 13, 2020
5.840
6.400
5.600
6.160
51,153
+0.45(+7.90%)
Apr 09, 2020
6.240
6.280
5.284
5.709
104,562
-0.29(-4.85%)
Apr 08, 2020
5.840
6.240
5.600
6.000
68,436
+0.08(+1.35%)
Apr 07, 2020
6.320
6.400
5.600
5.920
115,514
+0.16(+2.78%)
Apr 06, 2020
5.680
6.080
5.440
5.760
86,787
+0.24(+4.33%)
Apr 03, 2020
5.760
6.216
5.280
5.521
87,062
-0.32(-5.47%)
Apr 02, 2020
6.960
7.040
5.600
5.840
102,519
-0.72(-10.98%)
Apr 01, 2020
8.160
8.320
6.400
6.560
215,565
-0.84(-11.35%)
Mar 31, 2020
6.560
9.600
6.560
7.400
460,543
+0.97(+15.05%)
Mar 30, 2020
7.920
7.920
6.408
6.432
430,688
-1.97(-23.43%)
Mar 27, 2020
16.80
20.64
8.080
8.400
6,663,562
+4.08(+94.44%)
Mar 26, 2020
4.320
4.640
4.080
4.320
20,198
+0.08(+1.89%)
Mar 25, 2020
4.400
4.720
4.000
4.240
36,837
-0.20(-4.50%)
Mar 24, 2020
3.992
5.360
3.600
4.440
54,104
+0.68(+18.09%)
Mar 23, 2020
4.080
4.400
3.600
3.760
38,500
-0.36(-8.68%)
Mar 20, 2020
4.800
4.800
3.840
4.118
42,262
-0.20(-4.69%)
Mar 19, 2020
5.840
6.080
4.000
4.320
55,094
-1.28(-22.86%)
Mar 18, 2020
3.200
6.720
3.120
5.600
204,255
+2.40(+74.91%)
Mar 17, 2020
3.200
3.840
2.800
3.202
30,870
-0.33(-9.46%)
Mar 16, 2020
3.840
4.720
2.800
3.536
72,928
-1.26(-26.33%)
Mar 13, 2020
6.080
6.400
4.800
4.800
93,787
-1.28(-21.05%)
Mar 12, 2020
8.640
9.040
6.000
6.080
261,856
-3.36(-35.59%)
Mar 11, 2020
10.72
18.40
9.040
9.440
4,218,093
+5.52(+140.77%)
Mar 10, 2020
3.832
4.150
3.832
3.921
1,943
+0.08(+2.10%)
Mar 09, 2020
3.680
3.840
3.366
3.840
4,718
-0.33(-7.92%)
Mar 06, 2020
4.438
4.438
4.170
4.170
1,275
-0.07(-1.64%)
Mar 05, 2020
4.560
4.560
4.180
4.240
5,183
-0.53(-11.04%)
Mar 04, 2020
4.670
4.788
4.560
4.766
231
-0.07(-1.49%)
Mar 03, 2020
4.640
4.838
4.480
4.838
1,353
+0.36(+8.00%)
Mar 02, 2020
4.848
4.848
4.480
4.480
1,483
-0.54(-10.69%)
Feb 28, 2020
5.200
5.201
4.480
5.016
7,737
-0.13(-2.55%)
Feb 27, 2020
5.512
5.520
5.120
5.147
5,041
-0.37(-6.75%)
Feb 26, 2020
5.869
6.048
5.281
5.520
8,969
-0.56(-9.21%)
Feb 25, 2020
6.080
6.080
5.600
6.080
2,034
-0.05(-0.82%)
Feb 24, 2020
6.044
6.160
5.841
6.130
1,117
+0.02(+0.25%)
Feb 21, 2020
6.240
6.317
6.000
6.115
3,262
-0.12(-2.00%)
Feb 20, 2020
6.080
6.240
5.840
6.240
1,027
+0.13(+2.12%)
Feb 19, 2020
5.680
6.320
5.680
6.110
7,616
+0.51(+9.08%)
Feb 18, 2020
5.600
5.760
5.600
5.602
3,605
-0.16(-2.75%)
Feb 14, 2020
5.920
6.240
5.760
5.760
4,012
-0.15(-2.47%)
Feb 13, 2020
6.894
6.894
5.854
5.906
8,333
-1.02(-14.71%)
Feb 12, 2020
6.800
7.111
6.480
6.924
1,748
+0.04(+0.64%)
Feb 11, 2020
6.720
7.120
6.499
6.880
7,589
+0.12(+1.78%)
Feb 10, 2020
6.640
6.778
6.560
6.760
7,175
+0.02(+0.23%)
Feb 07, 2020
6.564
6.801
6.560
6.745
4,350
+0.18(+2.82%)
Feb 06, 2020
6.880
7.040
6.560
6.560
9,744
-0.40(-5.75%)
Feb 05, 2020
6.960
7.600
6.960
6.960
12,632
+0.00(+0.00%)
Feb 04, 2020
9.120
9.120
6.400
6.960
50,743
-1.04(-13.00%)
Feb 03, 2020
6.720
8.560
6.480
8.000
38,724
+1.48(+22.62%)
Jan 31, 2020
6.800
7.040
6.480
6.524
8,150
-0.33(-4.78%)
Jan 30, 2020
6.480
7.192
6.480
6.851
21,451
+0.53(+8.41%)
Jan 29, 2020
5.200
7.920
5.200
6.320
122,616
+1.16(+22.40%)
Jan 28, 2020
5.120
5.280
4.960
5.163
9,812
+0.12(+2.44%)
Jan 27, 2020
5.120
5.200
4.800
5.040
3,063
+0.23(+4.83%)
Jan 24, 2020
5.200
5.200
4.800
4.808
3,100
-0.19(-3.84%)
Jan 23, 2020
4.880
5.160
4.880
5.000
3,555
+0.12(+2.46%)
Jan 22, 2020
5.120
5.120
4.880
4.880
2,292
-0.08(-1.60%)
Jan 21, 2020
5.440
5.520
4.817
4.959
6,048
-0.24(-4.70%)
Jan 17, 2020
4.640
5.480
4.640
5.204
18,475
+0.56(+12.16%)
Jan 16, 2020
4.320
4.800
4.160
4.640
12,707
+0.48(+11.52%)
Jan 15, 2020
4.560
4.560
4.161
4.161
921
-0.24(-5.44%)
Jan 14, 2020
4.160
4.420
4.160
4.400
978
+0.19(+4.42%)
Jan 13, 2020
4.240
4.240
4.160
4.214
1,115
-0.07(-1.72%)
Jan 10, 2020
4.282
4.400
4.160
4.287
1,412
-0.19(-4.18%)
Jan 09, 2020
4.640
4.640
4.301
4.474
443
-0.24(-5.14%)
Jan 08, 2020
4.023
4.717
4.023
4.717
4,120
+0.63(+15.34%)
Jan 07, 2020
4.009
4.215
4.009
4.090
130
-0.05(-1.22%)
Jan 06, 2020
3.920
4.400
3.920
4.140
3,608
+0.06(+1.47%)
Jan 03, 2020
3.999
4.144
3.999
4.080
125
+0.03(+0.83%)
Jan 02, 2020
4.000
4.160
3.928
4.046
1,763
+0.05(+1.16%)
Dec 31, 2019
4.000
4.080
4.000
4.000
3,950
-0.06(-1.38%)
Dec 30, 2019
4.160
4.320
4.001
4.056
2,772
+0.13(+3.43%)
Dec 27, 2019
4.232
4.232
3.920
3.922
862
-0.32(-7.51%)
Dec 26, 2019
4.160
4.240
4.025
4.240
3,142
+0.16(+3.92%)
Dec 24, 2019
4.080
4.160
3.920
4.080
3,125
-0.12(-2.86%)
Dec 23, 2019
4.320
4.320
4.027
4.200
947
+0.04(+0.96%)
Dec 20, 2019
4.400
4.400
4.160
4.160
1,975
-0.22(-5.02%)
Dec 19, 2019
4.320
4.464
4.320
4.380
2,310
-0.02(-0.51%)
Dec 18, 2019
4.720
4.720
4.400
4.402
1,695
-0.29(-6.25%)
Dec 17, 2019
4.654
4.720
4.342
4.696
3,599
+0.26(+5.96%)
Dec 16, 2019
4.400
4.720
4.323
4.432
1,270
-0.22(-4.73%)
Dec 13, 2019
4.400
4.847
4.400
4.652
2,187
+0.14(+3.12%)
Dec 12, 2019
4.815
4.815
4.280
4.511
3,616
-0.05(-1.07%)
Dec 11, 2019
4.800
4.960
4.320
4.560
4,337
-0.01(-0.14%)
Dec 10, 2019
4.960
4.960
4.561
4.566
2,686
-0.39(-7.94%)
Dec 09, 2019
5.224
5.564
4.880
4.960
2,937
-0.26(-5.01%)
Dec 06, 2019
5.760
5.920
4.732
5.222
22,237
-0.38(-6.76%)
Dec 05, 2019
4.560
5.680
4.000
5.600
14,652
+1.20(+27.27%)
Dec 04, 2019
4.080
4.800
4.080
4.400
16,264
+0.60(+15.79%)
Dec 03, 2019
3.760
4.001
3.760
3.800
2,376
-0.20(-5.00%)
Dec 02, 2019
4.400
4.480
3.840
4.000
6,695
-0.40(-9.01%)
Nov 29, 2019
5.280
5.280
3.770
4.396
14,600
-0.80(-15.46%)
Nov 27, 2019
4.320
6.480
3.600
5.200
119,287
+1.52(+41.24%)
Nov 26, 2019
3.523
3.682
3.523
3.682
384
+0.00(+0.04%)
Nov 25, 2019
3.440
3.839
3.440
3.680
654
+0.28(+8.24%)
Nov 22, 2019
4.048
4.080
3.200
3.400
7,912
-0.68(-16.67%)
Nov 21, 2019
4.240
4.560
4.049
4.080
654
-0.32(-7.27%)
Nov 20, 2019
4.104
4.486
4.089
4.400
617
+0.28(+6.90%)
Nov 19, 2019
4.160
4.240
4.048
4.116
2,016
+0.04(+0.88%)
Nov 18, 2019
4.055
4.128
4.055
4.080
1,286
-0.16(-3.74%)
Nov 15, 2019
4.048
4.240
4.000
4.238
3,012
+0.08(+1.88%)
Nov 14, 2019
4.560
4.880
4.080
4.160
3,238
-0.51(-10.84%)
Nov 13, 2019
4.267
4.960
4.267
4.666
12,814
+0.60(+14.80%)
Nov 12, 2019
4.320
4.320
4.064
4.064
1,085
-0.26(-5.93%)
Nov 11, 2019
4.320
4.320
4.160
4.320
897
-0.08(-1.84%)
Nov 08, 2019
4.494
4.562
4.400
4.401
1,650
+0.02(+0.38%)
Nov 07, 2019
4.181
4.384
4.160
4.384
764
+0.29(+7.03%)
Nov 06, 2019
4.048
4.400
4.048
4.096
702
-0.08(-2.03%)
Nov 05, 2019
4.160
4.400
4.048
4.181
5,610
+0.10(+2.45%)
Nov 04, 2019
4.800
4.800
4.066
4.081
2,559
-0.31(-6.97%)
Nov 01, 2019
5.040
5.040
4.256
4.386
1,575
+0.20(+4.84%)
Oct 31, 2019
4.568
4.640
4.000
4.184
3,270
-0.48(-10.28%)
Oct 30, 2019
4.568
4.800
4.568
4.663
500
-0.26(-5.37%)
Oct 29, 2019
4.778
5.040
4.640
4.928
823
-0.10(-1.97%)
Oct 28, 2019
5.042
5.120
4.408
5.027
3,328
+0.23(+4.73%)
Oct 25, 2019
4.688
5.040
4.688
4.800
2,787
-0.08(-1.64%)
Oct 24, 2019
5.115
5.115
4.880
4.880
950
-0.16(-3.17%)
Oct 23, 2019
4.800
5.120
4.688
5.040
2,234
+0.35(+7.51%)
Oct 22, 2019
5.176
5.176
4.688
4.688
2,600
-0.03(-0.68%)
Oct 21, 2019
5.200
5.233
4.647
4.720
3,886
-0.40(-7.81%)
Oct 18, 2019
5.120
5.120
4.765
5.120
4,612
-0.24(-4.48%)
Oct 17, 2019
4.800
5.600
4.800
5.360
6,044
+0.08(+1.52%)
Oct 16, 2019
4.880
8.000
4.800
5.280
88,584
+0.82(+18.34%)
Oct 15, 2019
4.400
4.704
4.400
4.462
2,642
-0.03(-0.77%)
Oct 14, 2019
4.840
4.840
4.400
4.496
1,756
-0.33(-6.80%)
Oct 11, 2019
4.559
5.176
4.559
4.824
250
+0.14(+3.04%)
Oct 10, 2019
4.442
4.810
4.400
4.682
1,032
-0.28(-5.70%)
Oct 09, 2019
5.200
5.200
4.443
4.965
2,353
+0.16(+3.43%)
Oct 08, 2019
4.800
5.042
4.800
4.800
1,561
+0.00(+0.00%)
Oct 07, 2019
5.200
5.200
4.800
4.800
1,778
-0.40(-7.69%)
Oct 04, 2019
5.200
5.200
5.200
5.200
225
+0.06(+1.17%)
Oct 03, 2019
5.200
5.460
5.046
5.140
767
-0.06(-1.15%)
Oct 02, 2019
5.680
5.920
5.200
5.200
1,505
-0.72(-12.16%)
Oct 01, 2019
5.280
6.000
5.200
5.920
885
+0.96(+19.35%)
Sep 30, 2019
5.520
6.000
4.880
4.960
1,083
+0.00(+0.00%)
Sep 27, 2019
5.200
5.760
4.960
4.960
887
+0.08(+1.64%)
Sep 26, 2019
5.120
5.440
4.880
4.880
3,457
-0.18(-3.51%)
Sep 25, 2019
5.120
5.600
4.856
5.058
3,854
+0.42(+9.00%)
Sep 24, 2019
5.120
5.120
4.640
4.640
528
-0.48(-9.38%)
Sep 23, 2019
5.120
5.120
4.642
5.120
1,523
+0.00(+0.00%)
Sep 20, 2019
4.960
5.120
4.800
5.120
625
+0.16(+3.23%)
Sep 19, 2019
5.520
5.520
4.960
4.960
150
-0.16(-3.13%)
Sep 18, 2019
4.800
5.360
4.400
5.120
3,381
+0.24(+4.92%)
Sep 17, 2019
4.960
5.360
4.880
4.880
465
-0.24(-4.76%)
Sep 16, 2019
5.120
5.440
4.880
5.124
3,600
+0.16(+3.31%)
Sep 13, 2019
5.576
5.576
4.960
4.960
1,350
-0.40(-7.46%)
Sep 12, 2019
4.960
5.360
4.960
5.360
122
+0.00(+0.00%)
Sep 11, 2019
5.440
5.600
4.960
5.360
1,515
-0.08(-1.47%)
Sep 10, 2019
4.937
5.600
4.937
5.440
1,606
+0.48(+9.68%)
Sep 09, 2019
5.520
5.520
4.960
4.960
1,283
-0.40(-7.46%)
Sep 06, 2019
5.516
5.572
5.333
5.360
375
+0.12(+2.29%)
Sep 05, 2019
5.600
5.600
4.897
5.240
11,339
-0.36(-6.43%)
Sep 04, 2019
5.600
5.600
5.600
5.600
1,000
+0.00(+0.00%)
Sep 03, 2019
6.080
6.400
5.600
5.600
855
-0.19(-3.23%)
Aug 30, 2019
5.696
6.256
5.696
5.787
425
-0.21(-3.55%)
Aug 29, 2019
5.920
6.000
5.874
6.000
743
+0.00(+0.00%)
Aug 28, 2019
6.240
6.400
6.000
6.000
1,182
-0.79(-11.60%)
Aug 27, 2019
6.320
6.800
6.320
6.787
1,261
+0.47(+7.39%)
Aug 26, 2019
6.800
6.800
6.320
6.320
187
-0.35(-5.30%)
Aug 23, 2019
6.640
6.674
6.320
6.674
425
+0.35(+5.59%)
Aug 22, 2019
6.400
6.640
6.320
6.320
1,147
-0.08(-1.25%)
Aug 21, 2019
6.560
6.560
6.160
6.400
426
-0.16(-2.44%)
Aug 20, 2019
6.560
6.560
6.320
6.560
601
+0.00(+0.00%)
Aug 19, 2019
6.800
6.800
6.560
6.560
679
-0.16(-2.38%)
Aug 16, 2019
7.325
7.359
6.640
6.720
962
-0.48(-6.67%)
Aug 15, 2019
7.760
7.760
7.200
7.200
944
+0.12(+1.69%)
Aug 14, 2019
7.080
7.080
7.080
7.080
64
+0.00(+0.07%)
Aug 13, 2019
7.040
7.440
7.040
7.075
1,326
-0.36(-4.90%)
Aug 12, 2019
7.746
7.807
7.440
7.440
524
+0.00(+0.00%)
Aug 09, 2019
8.400
8.800
6.400
7.440
11,912
-1.60(-17.70%)
Aug 08, 2019
9.040
9.680
9.040
9.040
241
-0.48(-5.04%)
Aug 07, 2019
9.680
9.692
9.520
9.520
518
-0.13(-1.33%)
Aug 06, 2019
9.979
9.979
9.648
9.648
268
-0.06(-0.66%)
Aug 05, 2019
9.760
9.799
9.600
9.712
668
-0.05(-0.49%)
Aug 02, 2019
9.760
9.760
9.760
9.760
62
-0.48(-4.69%)
Aug 01, 2019
9.920
10.24
9.824
10.24
168
-0.08(-0.78%)
Jul 31, 2019
10.24
10.32
9.681
10.32
1,640
+0.00(+0.00%)
Jul 30, 2019
9.729
10.32
9.729
10.32
523
+0.62(+6.44%)
Jul 29, 2019
10.32
10.32
9.680
9.695
1,113
+0.02(+0.16%)
Jul 26, 2019
9.760
10.24
9.680
9.680
1,150
+0.00(+0.00%)
Jul 25, 2019
9.715
9.955
9.680
9.680
576
-0.24(-2.42%)
Jul 24, 2019
9.680
9.957
9.680
9.920
644
-0.04(-0.35%)
Jul 23, 2019
9.872
10.18
9.680
9.955
1,420
-0.04(-0.45%)
Jul 22, 2019
9.680
10.40
9.680
10.00
1,261
+0.32(+3.31%)
Jul 19, 2019
9.680
9.729
9.680
9.680
787
-0.24(-2.42%)
Jul 18, 2019
10.00
10.15
9.920
9.920
188
-0.13(-1.30%)
Jul 17, 2019
10.00
10.05
10.00
10.05
183
-0.23(-2.23%)
Jul 16, 2019
10.20
10.28
9.940
10.28
321
+0.36(+3.62%)
Jul 15, 2019
10.43
10.43
9.840
9.920
329
+0.16(+1.64%)
Jul 12, 2019
10.16
10.16
9.680
9.760
837
-0.16(-1.61%)
Jul 11, 2019
9.840
10.48
9.809
9.920
746
+0.00(+0.00%)
Jul 10, 2019
10.32
10.32
9.920
9.920
103
-0.16(-1.59%)
Jul 09, 2019
10.24
10.24
10.08
10.08
223
-0.32(-3.08%)
Jul 08, 2019
10.40
10.40
10.08
10.40
504
+0.23(+2.24%)
Jul 05, 2019
10.16
10.40
10.16
10.17
825
+0.01(+0.12%)
Jul 03, 2019
10.16
10.16
10.16
10.16
212
+0.27(+2.73%)
Jul 02, 2019
9.840
10.16
9.840
9.890
864
-0.04(-0.39%)
Jul 01, 2019
10.32
10.32
9.809
9.929
1,127
+0.09(+0.90%)
Jun 28, 2019
10.24
10.32
9.680
9.840
375
+0.08(+0.82%)
Jun 27, 2019
10.16
10.16
9.760
9.760
1,107
-0.40(-3.94%)
Jun 26, 2019
10.08
10.16
9.700
10.16
942
+0.08(+0.79%)
Jun 25, 2019
10.08
10.16
9.680
10.08
422
+0.08(+0.80%)
Jun 24, 2019
9.680
10.33
9.680
10.00
976
+0.16(+1.63%)
Jun 21, 2019
10.08
10.08
9.680
9.840
1,462
-0.09(-0.89%)
Jun 20, 2019
10.40
10.40
9.920
9.928
1,716
+0.04(+0.43%)
Jun 19, 2019
10.24
10.56
9.886
9.886
732
+0.13(+1.29%)
Jun 18, 2019
9.680
10.08
9.245
9.760
4,617
+0.55(+5.99%)
Jun 17, 2019
9.200
9.208
9.120
9.208
733
+0.17(+1.86%)
Jun 14, 2019
9.120
9.120
8.723
9.040
575
+0.36(+4.16%)
Jun 13, 2019
8.679
8.679
8.679
8.679
21
+0.48(+5.83%)
Jun 12, 2019
8.481
9.120
8.201
8.201
660
-0.28(-3.29%)
Jun 11, 2019
9.040
9.228
8.418
8.480
1,480
-0.16(-1.85%)
Jun 10, 2019
7.847
9.280
7.847
8.640
4,069
+1.02(+13.46%)
Jun 07, 2019
8.000
8.000
7.615
7.615
150
-0.30(-3.85%)
Jun 06, 2019
8.038
8.160
7.807
7.920
412
-0.20(-2.46%)
Jun 05, 2019
8.480
8.480
7.640
8.120
1,041
-0.28(-3.33%)
Jun 04, 2019
8.400
8.518
8.320
8.400
739
-0.24(-2.78%)
Jun 03, 2019
8.400
8.640
8.320
8.640
475
+0.24(+2.86%)
May 31, 2019
8.480
8.506
8.320
8.400
3,612
-0.14(-1.62%)
May 30, 2019
8.400
8.720
8.400
8.538
2,893
+0.06(+0.69%)
May 29, 2019
8.560
8.640
8.400
8.480
1,976
+0.08(+0.95%)
May 28, 2019
8.720
8.800
8.400
8.400
2,929
-0.40(-4.55%)
May 24, 2019
8.800
8.960
8.800
8.800
462
+0.00(+0.00%)
May 23, 2019
8.764
8.960
8.764
8.800
1,781
+0.16(+1.85%)
May 22, 2019
8.640
8.684
8.640
8.640
371
-0.32(-3.57%)
May 21, 2019
8.960
8.960
8.640
8.960
1,250
+0.35(+4.07%)
May 20, 2019
8.640
8.959
8.610
8.610
727
-0.03(-0.35%)
May 17, 2019
9.600
9.600
8.560
8.640
2,150
-1.12(-11.48%)
May 16, 2019
8.560
9.760
8.560
9.760
6,198
-0.72(-6.87%)
May 15, 2019
10.56
10.56
9.920
10.48
698
+0.08(+0.77%)
May 14, 2019
10.26
10.40
9.970
10.40
3,067
-0.08(-0.76%)
May 13, 2019
11.20
11.20
10.48
10.48
938
-0.08(-0.76%)
May 10, 2019
10.59
10.72
10.41
10.56
1,487
-0.16(-1.49%)
May 09, 2019
10.48
10.80
10.24
10.72
1,011
+0.54(+5.27%)
May 08, 2019
10.40
10.40
10.18
10.18
128
+0.10(+1.02%)
May 07, 2019
10.40
10.40
10.00
10.08
3,519
+0.00(+0.00%)
May 06, 2019
10.00
10.72
10.00
10.08
238
-0.16(-1.56%)
May 03, 2019
10.40
10.80
10.13
10.24
637
+0.32(+3.22%)
May 02, 2019
11.12
11.12
9.841
9.921
230
-0.72(-6.76%)
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.