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 29, 2022
2.150
2.232
2.090
2.130
18,742
-0.02(-0.93%)
Apr 28, 2022
2.100
2.170
2.010
2.150
20,873
+0.05(+2.38%)
Apr 27, 2022
2.040
2.120
2.040
2.100
14,482
-0.05(-2.33%)
Apr 26, 2022
1.980
2.150
1.980
2.150
38,982
+0.13(+6.44%)
Apr 25, 2022
2.120
2.140
2.010
2.020
50,969
-0.16(-7.34%)
Apr 22, 2022
2.110
2.195
2.110
2.180
13,076
+0.04(+1.87%)
Apr 21, 2022
2.200
2.200
2.140
2.140
17,042
-0.05(-2.41%)
Apr 20, 2022
2.210
2.220
2.180
2.193
4,758
+0.02(+1.06%)
Apr 19, 2022
2.190
2.250
2.150
2.170
56,317
+0.01(+0.46%)
Apr 18, 2022
2.110
2.201
2.110
2.160
15,400
+0.05(+2.37%)
Apr 14, 2022
2.100
2.160
2.100
2.110
22,643
-0.05(-2.31%)
Apr 13, 2022
2.120
2.240
2.110
2.160
30,352
+0.06(+2.86%)
Apr 12, 2022
2.120
2.200
2.100
2.100
25,170
-0.02(-0.94%)
Apr 11, 2022
2.130
2.180
2.100
2.120
15,821
-0.06(-2.75%)
Apr 08, 2022
2.210
2.275
2.180
2.180
17,832
-0.03(-1.36%)
Apr 07, 2022
2.250
2.300
2.210
2.210
15,021
-0.05(-2.21%)
Apr 06, 2022
2.280
2.345
2.240
2.260
11,579
-0.01(-0.44%)
Apr 05, 2022
2.230
2.470
2.230
2.270
18,551
-0.01(-0.44%)
Apr 04, 2022
2.270
2.331
2.210
2.280
54,242
-0.07(-2.98%)
Apr 01, 2022
2.440
2.460
2.310
2.350
15,586
-0.05(-2.08%)
Mar 31, 2022
2.460
2.460
2.370
2.400
10,642
-0.02(-0.83%)
Mar 30, 2022
2.380
2.530
2.380
2.420
37,832
-0.03(-1.22%)
Mar 29, 2022
2.150
2.480
2.150
2.450
97,853
-0.05(-2.00%)
Mar 28, 2022
2.460
2.590
2.430
2.500
157,187
+0.00(+0.00%)
Mar 25, 2022
2.490
2.530
2.430
2.500
43,817
-0.07(-2.72%)
Mar 24, 2022
2.460
2.600
2.450
2.570
62,987
+0.12(+4.90%)
Mar 23, 2022
2.530
2.619
2.420
2.450
314,705
-0.08(-3.16%)
Mar 22, 2022
2.470
2.610
2.380
2.530
257,446
-0.12(-4.71%)
Mar 21, 2022
2.320
2.900
2.300
2.655
1,853,482
+0.33(+14.44%)
Mar 18, 2022
2.310
2.350
2.280
2.320
12,058
+0.01(+0.43%)
Mar 17, 2022
2.210
2.310
2.160
2.310
47,732
+0.12(+5.48%)
Mar 16, 2022
2.140
2.220
2.110
2.190
22,627
+0.03(+1.39%)
Mar 15, 2022
2.250
2.250
2.130
2.160
26,572
-0.06(-2.70%)
Mar 14, 2022
2.210
2.300
2.135
2.220
46,218
+0.07(+3.26%)
Mar 11, 2022
2.390
2.460
2.130
2.150
60,124
-0.21(-8.90%)
Mar 10, 2022
2.400
2.490
2.300
2.360
53,041
-0.11(-4.45%)
Mar 09, 2022
2.640
2.667
2.330
2.470
263,081
-0.35(-12.41%)
Mar 08, 2022
2.140
2.850
2.080
2.820
715,884
+0.68(+31.78%)
Mar 07, 2022
2.140
2.160
2.076
2.140
21,679
+0.01(+0.47%)
Mar 04, 2022
2.230
2.235
2.091
2.130
31,318
-0.10(-4.27%)
Mar 03, 2022
2.260
2.260
2.170
2.225
49,050
-0.03(-1.55%)
Mar 02, 2022
2.250
2.337
2.204
2.260
60,365
+0.02(+0.89%)
Mar 01, 2022
2.400
2.400
2.230
2.240
96,577
+0.03(+1.36%)
Feb 28, 2022
2.280
2.310
2.160
2.210
60,387
-0.10(-4.33%)
Feb 25, 2022
2.250
2.480
2.200
2.310
223,483
+0.08(+3.59%)
Feb 24, 2022
2.000
2.394
2.000
2.230
148,870
+0.18(+8.78%)
Feb 23, 2022
2.020
2.100
2.020
2.050
12,605
+0.01(+0.49%)
Feb 22, 2022
2.010
2.078
2.010
2.040
14,035
-0.05(-2.21%)
Feb 18, 2022
2.086
0
-0.06(-2.97%)
Feb 17, 2022
2.130
2.150
2.100
2.150
20,052
-0.00(-0.20%)
Feb 16, 2022
2.140
2.154
2.050
2.154
18,324
+0.02(+1.15%)
Feb 15, 2022
2.150
2.150
2.100
2.130
30,185
+0.00(+0.00%)
Feb 14, 2022
2.182
2.195
2.050
2.130
15,260
-0.07(-3.18%)
Feb 11, 2022
2.220
2.250
2.150
2.200
50,827
-0.03(-1.35%)
Feb 10, 2022
2.230
2.240
2.160
2.230
8,989
+0.04(+1.70%)
Feb 09, 2022
2.110
2.200
2.110
2.193
12,441
+0.08(+3.92%)
Feb 08, 2022
2.120
2.120
2.071
2.110
8,149
+0.02(+0.96%)
Feb 07, 2022
2.100
2.130
2.080
2.090
19,424
+0.00(+0.00%)
Feb 04, 2022
2.150
2.180
2.074
2.090
22,578
-0.05(-2.34%)
Feb 03, 2022
2.200
2.140
2.140
42,060
-0.08(-3.60%)
Feb 02, 2022
2.300
2.300
2.215
2.220
5,650
+0.01(+0.45%)
Feb 01, 2022
2.200
2.220
2.125
2.210
29,210
+0.02(+0.91%)
Jan 31, 2022
2.090
2.250
2.060
2.190
12,156
+0.07(+3.30%)
Jan 28, 2022
2.080
2.120
1.974
2.120
19,109
+0.07(+3.41%)
Jan 27, 2022
2.120
2.120
2.000
2.050
18,570
-0.02(-0.97%)
Jan 26, 2022
2.110
2.160
2.070
2.070
22,114
+0.00(+0.00%)
Jan 25, 2022
2.010
2.090
2.010
2.070
12,194
+0.01(+0.49%)
Jan 24, 2022
2.020
2.080
1.900
2.060
64,109
-0.00(-0.24%)
Jan 21, 2022
2.190
2.190
2.040
2.065
87,762
-0.15(-6.56%)
Jan 20, 2022
2.120
2.250
2.117
2.210
12,698
+0.02(+0.91%)
Jan 19, 2022
2.200
2.210
2.120
2.190
35,546
+0.01(+0.46%)
Jan 18, 2022
2.220
2.220
2.130
2.180
22,425
-0.01(-0.46%)
Jan 14, 2022
2.190
0
-0.10(-4.37%)
Jan 13, 2022
2.330
2.370
2.254
2.290
28,599
-0.06(-2.55%)
Jan 12, 2022
2.380
2.400
2.311
2.350
12,903
-0.02(-0.84%)
Jan 11, 2022
2.170
2.390
2.170
2.370
62,893
+0.20(+9.22%)
Jan 10, 2022
2.240
2.240
2.170
2.170
40,898
-0.10(-4.41%)
Jan 07, 2022
2.220
2.270
2.180
2.270
12,225
+0.02(+0.89%)
Jan 06, 2022
2.280
2.280
2.170
2.250
52,212
+0.04(+1.81%)
Jan 05, 2022
2.240
2.300
2.180
2.210
33,388
-0.03(-1.34%)
Jan 04, 2022
2.200
2.250
2.170
2.240
18,102
+0.03(+1.36%)
Jan 03, 2022
2.240
2.240
2.153
2.210
19,637
+0.00(+0.00%)
Dec 31, 2021
2.190
2.240
2.120
2.210
79,090
+0.02(+0.91%)
Dec 30, 2021
2.150
2.245
2.120
2.190
45,999
+0.04(+1.86%)
Dec 29, 2021
2.280
2.300
2.141
2.150
64,354
-0.11(-4.87%)
Dec 28, 2021
2.250
2.301
2.230
2.260
34,879
-0.01(-0.44%)
Dec 27, 2021
2.300
2.363
2.250
2.270
42,042
-0.05(-2.16%)
Dec 23, 2021
2.420
2.420
2.280
2.320
63,415
-0.05(-2.11%)
Dec 22, 2021
2.460
2.460
2.242
2.370
76,813
+0.15(+6.76%)
Dec 21, 2021
2.140
2.265
2.140
2.220
71,264
-0.03(-1.33%)
Dec 20, 2021
2.270
2.290
2.200
2.250
38,664
-0.04(-1.75%)
Dec 17, 2021
2.300
2.379
2.200
2.290
28,598
+0.01(+0.44%)
Dec 16, 2021
2.210
2.440
2.208
2.280
20,845
+0.06(+2.70%)
Dec 15, 2021
2.260
2.370
2.210
2.220
76,684
-0.05(-2.20%)
Dec 14, 2021
2.340
2.369
2.260
2.270
24,667
-0.05(-2.16%)
Dec 13, 2021
2.390
2.430
2.290
2.320
60,086
-0.08(-3.33%)
Dec 10, 2021
2.450
2.500
2.370
2.400
20,549
-0.07(-2.83%)
Dec 09, 2021
2.440
2.490
2.410
2.470
8,224
+0.03(+1.23%)
Dec 08, 2021
2.420
2.480
2.380
2.440
40,531
-0.04(-1.61%)
Dec 07, 2021
2.350
2.540
2.340
2.480
55,634
+0.14(+5.98%)
Dec 06, 2021
2.290
2.360
2.253
2.340
28,822
+0.03(+1.30%)
Dec 03, 2021
2.360
2.383
2.150
2.310
81,082
-0.08(-3.35%)
Dec 02, 2021
2.350
2.480
2.350
2.390
31,717
+0.01(+0.42%)
Dec 01, 2021
2.500
2.542
2.350
2.380
53,819
-0.08(-3.25%)
Nov 30, 2021
2.480
2.530
2.370
2.460
127,065
-0.04(-1.60%)
Nov 29, 2021
2.600
2.659
2.490
2.500
132,059
-0.05(-1.96%)
Nov 26, 2021
2.520
2.550
2.480
2.550
40,552
-0.02(-0.78%)
Nov 24, 2021
2.620
2.628
2.530
2.570
69,442
-0.04(-1.53%)
Nov 23, 2021
2.700
2.720
2.540
2.610
76,236
-0.05(-1.88%)
Nov 22, 2021
2.770
2.770
2.580
2.660
73,436
-0.07(-2.56%)
Nov 19, 2021
2.720
2.790
2.720
2.730
29,170
+0.01(+0.37%)
Nov 18, 2021
2.810
2.800
2.700
2.720
135,048
-0.09(-3.20%)
Nov 17, 2021
2.870
2.898
2.710
2.810
142,905
+0.00(+0.00%)
Nov 16, 2021
3.030
3.030
2.750
2.810
302,398
-0.29(-9.35%)
Nov 15, 2021
3.140
3.140
3.050
3.100
68,346
+0.04(+1.31%)
Nov 12, 2021
3.110
3.122
3.030
3.060
54,409
-0.04(-1.29%)
Nov 11, 2021
3.070
3.130
3.050
3.100
56,612
+0.03(+0.98%)
Nov 10, 2021
3.140
3.050
3.070
40,175
-0.01(-0.32%)
Nov 09, 2021
3.060
3.140
3.060
3.080
21,672
+0.00(+0.00%)
Nov 08, 2021
3.100
3.144
3.070
3.080
61,995
-0.06(-1.91%)
Nov 05, 2021
3.100
3.210
3.100
3.140
23,921
+0.04(+1.29%)
Nov 04, 2021
3.190
3.200
3.090
3.100
58,953
-0.10(-3.13%)
Nov 03, 2021
3.190
3.220
3.150
3.200
22,412
+0.05(+1.59%)
Nov 02, 2021
3.150
3.210
3.112
3.150
44,370
+0.00(+0.00%)
Nov 01, 2021
3.190
3.230
3.170
3.150
34,053
-0.02(-0.63%)
Oct 29, 2021
3.120
3.180
3.120
3.170
37,720
+0.05(+1.60%)
Oct 28, 2021
3.100
3.130
3.070
3.120
20,743
+0.05(+1.63%)
Oct 27, 2021
3.080
3.108
3.040
3.070
34,077
-0.02(-0.65%)
Oct 26, 2021
3.100
3.090
40,579
-0.02(-0.64%)
Oct 25, 2021
3.080
3.158
3.080
3.110
48,914
+0.06(+1.97%)
Oct 22, 2021
3.180
3.180
3.050
3.050
58,854
-0.15(-4.69%)
Oct 21, 2021
3.210
3.240
3.130
3.200
49,788
+0.01(+0.31%)
Oct 20, 2021
3.150
3.210
3.120
3.190
45,087
+0.04(+1.27%)
Oct 19, 2021
3.200
3.260
3.140
3.150
41,087
-0.04(-1.25%)
Oct 18, 2021
3.200
3.240
3.160
3.190
21,815
-0.04(-1.24%)
Oct 15, 2021
3.220
3.280
3.220
3.230
21,265
+0.00(+0.00%)
Oct 14, 2021
3.310
3.316
3.221
3.230
37,096
-0.07(-2.12%)
Oct 13, 2021
3.190
3.340
3.130
3.300
83,984
+0.11(+3.45%)
Oct 12, 2021
3.150
3.250
3.120
3.190
37,184
+0.01(+0.31%)
Oct 11, 2021
3.360
3.370
3.150
3.180
105,812
-0.18(-5.36%)
Oct 08, 2021
3.350
3.470
3.340
3.360
27,142
+0.00(+0.00%)
Oct 07, 2021
3.370
3.410
3.330
3.360
46,407
-0.01(-0.30%)
Oct 06, 2021
3.360
3.430
3.330
3.370
40,816
-0.03(-0.88%)
Oct 05, 2021
3.480
3.510
3.380
3.400
65,461
-0.08(-2.30%)
Oct 04, 2021
3.550
3.550
3.400
3.480
107,714
-0.08(-2.25%)
Oct 01, 2021
3.500
3.700
3.400
3.560
269,903
+0.04(+1.14%)
Sep 30, 2021
3.430
3.550
3.395
3.520
92,185
+0.11(+3.23%)
Sep 29, 2021
3.550
3.590
3.330
3.410
84,200
-0.14(-3.94%)
Sep 28, 2021
3.600
3.620
3.500
3.550
116,923
-0.07(-1.93%)
Sep 27, 2021
3.460
3.650
3.400
3.620
188,177
+0.11(+3.13%)
Sep 24, 2021
3.420
3.560
3.358
3.510
193,168
+0.06(+1.74%)
Sep 23, 2021
3.400
3.490
3.320
3.450
351,461
+0.04(+1.17%)
Sep 22, 2021
3.290
3.430
3.180
3.410
782,563
-0.13(-3.67%)
Sep 21, 2021
3.380
3.797
3.180
3.540
23,249,220
+0.51(+16.83%)
Sep 20, 2021
3.050
3.100
3.020
3.030
55,186
-0.20(-6.19%)
Sep 17, 2021
3.230
3.233
3.185
3.230
31,161
-0.03(-0.92%)
Sep 16, 2021
3.220
3.330
3.120
3.260
98,103
+0.04(+1.24%)
Sep 15, 2021
3.110
3.245
3.079
3.220
64,143
+0.13(+4.21%)
Sep 14, 2021
3.070
3.160
3.070
3.090
32,718
+0.02(+0.65%)
Sep 13, 2021
3.080
3.130
3.020
3.070
86,351
-0.06(-1.92%)
Sep 10, 2021
3.230
3.250
3.110
3.130
56,739
-0.06(-1.88%)
Sep 09, 2021
3.190
3.370
3.150
3.190
140,085
+0.04(+1.27%)
Sep 08, 2021
3.240
3.280
3.150
3.150
26,113
-0.08(-2.48%)
Sep 07, 2021
3.300
3.350
3.230
3.230
31,782
-0.04(-1.22%)
Sep 03, 2021
3.310
3.340
3.250
3.270
41,270
-0.07(-2.10%)
Sep 02, 2021
3.190
3.370
3.160
3.340
114,794
+0.18(+5.70%)
Sep 01, 2021
3.149
3.200
3.149
3.160
13,233
+0.00(+0.00%)
Aug 31, 2021
3.130
3.240
3.120
3.160
30,596
+0.01(+0.32%)
Aug 30, 2021
3.200
3.220
3.110
3.150
38,410
-0.06(-1.87%)
Aug 27, 2021
3.250
3.292
3.180
3.210
49,099
-0.05(-1.53%)
Aug 26, 2021
3.200
3.290
3.200
3.260
33,624
+0.08(+2.52%)
Aug 25, 2021
3.110
3.240
3.110
3.180
61,932
+0.09(+2.91%)
Aug 24, 2021
3.070
3.130
3.060
3.090
26,088
+0.03(+0.98%)
Aug 23, 2021
3.000
3.100
2.950
3.060
50,146
+0.12(+4.08%)
Aug 20, 2021
2.920
2.970
2.860
2.940
50,003
-0.01(-0.34%)
Aug 19, 2021
3.000
3.150
2.870
2.950
71,856
-0.05(-1.67%)
Aug 18, 2021
2.850
3.030
2.850
3.000
92,372
+0.12(+4.17%)
Aug 17, 2021
2.860
2.910
2.800
2.880
168,747
-0.17(-5.57%)
Aug 16, 2021
2.970
3.170
2.890
3.050
133,068
-0.06(-1.93%)
Aug 13, 2021
3.140
3.270
3.110
3.110
64,179
-0.10(-3.12%)
Aug 12, 2021
3.250
3.290
3.200
3.210
37,197
-0.09(-2.73%)
Aug 11, 2021
3.260
3.360
3.220
3.300
34,192
-0.06(-1.79%)
Aug 10, 2021
3.280
3.470
3.280
3.360
80,322
+0.05(+1.51%)
Aug 09, 2021
3.300
3.350
3.271
3.310
13,648
-0.03(-0.90%)
Aug 06, 2021
3.150
3.390
3.110
3.340
48,116
+0.15(+4.70%)
Aug 05, 2021
3.190
3.210
3.160
3.190
12,487
+0.01(+0.31%)
Aug 04, 2021
3.170
3.230
3.160
3.180
19,825
+0.00(+0.00%)
Aug 03, 2021
3.320
3.320
3.120
3.180
48,544
-0.12(-3.64%)
Aug 02, 2021
3.280
3.300
3.170
3.300
45,884
+0.10(+3.12%)
Jul 30, 2021
3.180
3.350
3.180
3.200
30,274
-0.01(-0.31%)
Jul 29, 2021
3.220
3.300
3.170
3.210
75,689
-0.02(-0.62%)
Jul 28, 2021
3.220
3.360
3.200
3.230
144,548
+0.02(+0.62%)
Jul 27, 2021
3.290
3.310
3.100
3.210
82,470
-0.13(-3.89%)
Jul 26, 2021
3.270
3.440
3.259
3.340
84,118
+0.07(+2.14%)
Jul 23, 2021
3.510
3.560
3.232
3.270
72,216
-0.21(-6.03%)
Jul 22, 2021
3.300
3.570
3.300
3.480
258,774
+0.18(+5.45%)
Jul 21, 2021
3.220
3.350
3.220
3.300
32,137
+0.06(+1.85%)
Jul 20, 2021
3.130
3.320
3.090
3.240
55,641
+0.10(+3.18%)
Jul 19, 2021
3.070
3.200
3.030
3.140
57,633
+0.01(+0.32%)
Jul 16, 2021
3.210
3.280
3.081
3.130
105,665
-0.06(-1.88%)
Jul 15, 2021
3.390
3.430
3.120
3.190
139,147
-0.25(-7.27%)
Jul 14, 2021
3.500
3.523
3.310
3.440
121,302
-0.10(-2.82%)
Jul 13, 2021
3.500
3.860
3.430
3.540
376,342
+0.04(+1.14%)
Jul 12, 2021
3.570
3.590
3.360
3.500
59,869
-0.03(-0.85%)
Jul 09, 2021
3.440
3.550
3.430
3.530
45,568
+0.09(+2.62%)
Jul 08, 2021
3.440
3.460
3.400
3.440
27,586
-0.04(-1.15%)
Jul 07, 2021
3.600
3.660
3.430
3.480
72,054
-0.12(-3.33%)
Jul 06, 2021
3.700
3.700
3.570
3.600
65,611
-0.08(-2.17%)
Jul 02, 2021
3.750
3.793
3.630
3.680
36,325
-0.08(-2.13%)
Jul 01, 2021
3.790
3.830
3.710
3.760
57,754
-0.04(-1.05%)
Jun 30, 2021
3.860
3.890
3.730
3.800
99,204
-0.05(-1.30%)
Jun 29, 2021
3.870
3.935
3.830
3.850
17,918
-0.04(-1.03%)
Jun 28, 2021
4.010
4.040
3.890
3.890
26,588
-0.11(-2.75%)
Jun 25, 2021
3.960
4.040
3.931
4.000
49,168
+0.02(+0.50%)
Jun 24, 2021
3.920
4.000
3.860
3.980
77,157
+0.07(+1.79%)
Jun 23, 2021
3.950
4.007
3.860
3.910
85,146
-0.07(-1.76%)
Jun 22, 2021
4.040
4.050
3.920
3.980
82,529
-0.09(-2.21%)
Jun 21, 2021
4.120
4.150
4.000
4.070
102,569
-0.04(-0.97%)
Jun 18, 2021
3.940
4.280
3.870
4.110
440,502
+0.14(+3.53%)
Jun 17, 2021
3.920
4.010
3.860
3.970
114,071
+0.05(+1.28%)
Jun 16, 2021
3.840
3.940
3.800
3.920
119,374
+0.02(+0.51%)
Jun 15, 2021
4.050
4.060
3.850
3.900
71,787
-0.16(-3.94%)
Jun 14, 2021
4.150
4.150
4.030
4.060
34,098
-0.04(-0.98%)
Jun 11, 2021
4.070
4.100
4.000
4.100
47,694
+0.10(+2.50%)
Jun 10, 2021
4.100
4.120
3.990
4.000
50,814
-0.09(-2.20%)
Jun 09, 2021
4.000
4.100
4.000
4.090
53,645
+0.11(+2.76%)
Jun 08, 2021
4.060
4.070
3.920
3.980
77,899
-0.07(-1.73%)
Jun 07, 2021
4.070
4.146
4.015
4.050
61,660
-0.04(-0.98%)
Jun 04, 2021
4.120
4.170
4.050
4.090
49,930
-0.01(-0.24%)
Jun 03, 2021
4.070
4.170
4.020
4.100
99,189
-0.01(-0.24%)
Jun 02, 2021
3.980
4.110
3.950
4.110
119,415
+0.16(+4.05%)
Jun 01, 2021
4.080
4.099
3.930
3.950
150,208
-0.08(-1.99%)
May 28, 2021
4.040
4.133
4.020
4.030
101,005
-0.04(-0.98%)
May 27, 2021
3.950
4.180
3.810
4.070
340,909
+0.18(+4.63%)
May 26, 2021
3.850
4.040
3.850
3.890
251,505
+0.05(+1.30%)
May 25, 2021
3.750
3.980
3.670
3.840
338,130
+0.06(+1.59%)
May 24, 2021
3.560
3.890
3.522
3.780
405,147
+0.20(+5.59%)
May 21, 2021
3.320
3.600
3.320
3.580
340,975
+0.26(+7.83%)
May 20, 2021
3.350
3.460
3.270
3.320
96,534
-0.04(-1.19%)
May 19, 2021
3.310
3.370
3.280
3.360
86,339
-0.03(-0.88%)
May 18, 2021
3.320
3.440
3.320
3.390
54,604
+0.10(+3.04%)
May 17, 2021
3.310
3.355
3.224
3.290
54,734
-0.06(-1.79%)
May 14, 2021
3.290
3.430
3.260
3.350
162,371
+0.25(+8.06%)
May 13, 2021
3.180
3.250
3.070
3.100
85,575
-0.11(-3.43%)
May 12, 2021
3.240
3.250
3.090
3.210
81,447
-0.02(-0.62%)
May 11, 2021
3.170
3.250
3.100
3.230
92,088
-0.01(-0.31%)
May 10, 2021
3.400
3.440
3.200
3.240
132,677
-0.16(-4.71%)
May 07, 2021
3.600
3.690
3.350
3.400
153,956
-0.18(-5.03%)
May 06, 2021
3.340
3.800
3.300
3.580
540,726
+0.22(+6.55%)
May 05, 2021
3.440
3.580
3.350
3.360
63,702
-0.10(-2.89%)
May 04, 2021
3.500
3.520
3.355
3.460
57,218
-0.07(-1.98%)
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.