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
Accuray Inc
(NQ:
ARAY
)
1.630
-0.040 (-2.40%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 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, 2021
4.680
4.755
4.630
4.700
764,900
-0.01(-0.21%)
Apr 29, 2021
4.920
4.950
4.630
4.710
1,032,735
-0.19(-3.88%)
Apr 28, 2021
5.150
5.230
4.800
4.900
1,799,804
-0.42(-7.89%)
Apr 27, 2021
5.570
5.630
5.290
5.320
707,891
-0.19(-3.45%)
Apr 26, 2021
5.360
5.550
5.340
5.510
803,689
+0.18(+3.38%)
Apr 23, 2021
5.260
5.390
5.260
5.330
660,000
+0.07(+1.33%)
Apr 22, 2021
5.160
5.410
5.160
5.260
658,159
+0.15(+2.94%)
Apr 21, 2021
4.950
5.130
4.930
5.110
508,136
+0.18(+3.65%)
Apr 20, 2021
5.110
5.130
4.910
4.930
657,401
-0.23(-4.46%)
Apr 19, 2021
5.150
5.210
5.060
5.160
486,584
-0.05(-0.96%)
Apr 16, 2021
5.340
5.340
5.170
5.210
380,500
-0.09(-1.70%)
Apr 15, 2021
5.260
5.380
5.210
5.300
546,840
+0.04(+0.76%)
Apr 14, 2021
5.220
5.305
5.220
5.260
298,677
+0.04(+0.77%)
Apr 13, 2021
5.160
5.250
5.110
5.220
408,079
+0.04(+0.77%)
Apr 12, 2021
5.210
5.235
5.100
5.180
369,216
-0.03(-0.58%)
Apr 09, 2021
5.150
5.340
5.121
5.210
583,000
+0.03(+0.58%)
Apr 08, 2021
5.000
5.180
4.950
5.180
1,043,241
+0.23(+4.65%)
Apr 07, 2021
5.090
5.090
4.910
4.950
788,670
-0.13(-2.56%)
Apr 06, 2021
4.980
5.130
4.980
5.080
517,695
+0.10(+2.01%)
Apr 05, 2021
4.970
5.060
4.960
4.980
556,701
+0.01(+0.20%)
Apr 01, 2021
4.960
5.060
4.940
4.970
490,200
+0.02(+0.40%)
Mar 31, 2021
4.840
5.170
4.800
4.950
885,680
+0.16(+3.34%)
Mar 30, 2021
4.610
4.830
4.550
4.790
508,910
+0.16(+3.46%)
Mar 29, 2021
4.850
4.860
4.630
4.630
709,817
-0.23(-4.73%)
Mar 26, 2021
4.900
4.930
4.720
4.860
548,900
+0.01(+0.21%)
Mar 25, 2021
4.640
4.960
4.610
4.850
754,008
+0.11(+2.32%)
Mar 24, 2021
5.080
5.125
4.740
4.740
999,855
-0.22(-4.44%)
Mar 23, 2021
5.130
5.140
4.860
4.960
595,881
-0.22(-4.25%)
Mar 22, 2021
5.170
5.310
5.100
5.180
575,281
-0.01(-0.19%)
Mar 19, 2021
5.130
5.250
5.020
5.190
1,418,200
+0.06(+1.17%)
Mar 18, 2021
5.240
5.370
5.085
5.130
496,354
-0.16(-3.02%)
Mar 17, 2021
5.230
5.290
5.140
5.290
444,593
+0.03(+0.57%)
Mar 16, 2021
5.400
5.400
5.130
5.260
510,096
-0.16(-2.95%)
Mar 15, 2021
5.530
5.540
5.370
5.420
416,322
-0.02(-0.37%)
Mar 12, 2021
5.380
5.520
5.320
5.440
499,300
+0.07(+1.30%)
Mar 11, 2021
5.330
5.410
5.260
5.370
499,414
+0.12(+2.29%)
Mar 10, 2021
5.210
5.320
5.170
5.250
414,748
+0.08(+1.55%)
Mar 09, 2021
5.000
5.240
5.000
5.170
478,648
+0.21(+4.23%)
Mar 08, 2021
5.060
5.148
4.930
4.960
817,662
-0.12(-2.36%)
Mar 05, 2021
4.930
5.085
4.690
5.080
868,600
+0.14(+2.83%)
Mar 04, 2021
5.200
5.270
4.770
4.940
1,200,331
-0.37(-6.97%)
Mar 03, 2021
5.650
5.660
5.310
5.310
795,438
-0.30(-5.35%)
Mar 02, 2021
5.520
5.635
5.372
5.610
1,117,505
+0.15(+2.75%)
Mar 01, 2021
5.100
5.490
5.100
5.460
729,095
+0.48(+9.64%)
Feb 26, 2021
5.160
5.160
4.960
4.980
912,000
-0.18(-3.58%)
Feb 25, 2021
5.290
5.380
5.060
5.165
934,246
-0.12(-2.18%)
Feb 24, 2021
5.190
5.450
5.130
5.280
1,053,181
+0.01(+0.19%)
Feb 23, 2021
5.230
5.320
5.060
5.270
1,117,136
-0.23(-4.18%)
Feb 22, 2021
5.650
5.660
5.430
5.500
933,616
-0.11(-1.96%)
Feb 19, 2021
5.700
5.730
5.575
5.610
923,300
+0.02(+0.36%)
Feb 18, 2021
5.710
5.748
5.570
5.590
791,480
-0.16(-2.78%)
Feb 17, 2021
5.870
5.900
5.620
5.750
914,052
+0.01(+0.17%)
Feb 16, 2021
5.580
5.790
5.570
5.740
1,189,998
+0.22(+3.99%)
Feb 12, 2021
5.570
5.620
5.480
5.520
442,200
-0.04(-0.72%)
Feb 11, 2021
5.690
5.690
5.388
5.560
715,098
-0.05(-0.89%)
Feb 10, 2021
5.980
6.010
5.590
5.610
885,796
-0.28(-4.75%)
Feb 09, 2021
5.800
6.010
5.690
5.890
1,819,027
+0.15(+2.61%)
Feb 08, 2021
5.440
5.750
5.440
5.740
2,228,802
+0.32(+5.81%)
Feb 05, 2021
5.300
5.495
5.160
5.425
1,368,800
+0.17(+3.14%)
Feb 04, 2021
5.340
5.400
5.230
5.260
590,096
-0.04(-0.75%)
Feb 03, 2021
5.250
5.410
5.180
5.300
1,406,532
+0.34(+6.85%)
Feb 02, 2021
4.950
5.000
4.790
4.960
865,368
+0.03(+0.61%)
Feb 01, 2021
5.020
5.050
4.860
4.930
932,985
-0.01(-0.20%)
Jan 29, 2021
5.300
5.360
4.820
4.940
1,437,600
-0.42(-7.84%)
Jan 28, 2021
5.367
5.700
5.240
5.360
1,547,700
+0.17(+3.28%)
Jan 27, 2021
5.060
5.420
4.950
5.190
1,798,133
+0.04(+0.78%)
Jan 26, 2021
5.100
5.250
5.000
5.150
732,932
+0.07(+1.38%)
Jan 25, 2021
5.100
5.200
4.950
5.080
1,063,256
-0.03(-0.59%)
Jan 22, 2021
5.080
5.165
4.960
5.110
732,300
+0.03(+0.59%)
Jan 21, 2021
5.360
5.380
5.060
5.080
1,029,377
-0.30(-5.58%)
Jan 20, 2021
4.770
5.400
4.770
5.380
2,795,300
+0.62(+13.03%)
Jan 19, 2021
4.960
4.970
4.670
4.760
988,236
+0.01(+0.21%)
Jan 15, 2021
4.950
4.965
4.630
4.750
677,800
-0.22(-4.43%)
Jan 14, 2021
4.880
5.030
4.770
4.970
664,721
+0.10(+2.05%)
Jan 13, 2021
4.900
4.935
4.730
4.870
631,207
-0.13(-2.60%)
Jan 12, 2021
4.810
5.010
4.760
5.000
516,471
+0.20(+4.17%)
Jan 11, 2021
4.690
4.883
4.660
4.800
397,370
+0.06(+1.27%)
Jan 08, 2021
5.000
5.030
4.600
4.740
719,700
-0.21(-4.15%)
Jan 07, 2021
5.000
5.100
4.845
4.945
1,153,952
+0.07(+1.33%)
Jan 06, 2021
4.670
5.020
4.600
4.880
1,748,775
+0.40(+8.93%)
Jan 05, 2021
4.470
4.590
4.310
4.480
910,089
+0.23(+5.41%)
Jan 04, 2021
4.150
4.400
4.150
4.250
845,967
+0.08(+1.92%)
Dec 31, 2020
4.170
4.170
4.170
627,105
-0.02(-0.48%)
Dec 30, 2020
4.130
4.250
4.070
4.190
627,105
+0.07(+1.70%)
Dec 29, 2020
4.250
4.270
4.120
4.120
443,939
-0.14(-3.29%)
Dec 28, 2020
4.450
4.535
3.960
4.260
987,127
-0.17(-3.84%)
Dec 24, 2020
4.400
4.445
4.340
4.430
339,900
+0.03(+0.68%)
Dec 23, 2020
4.470
4.540
4.370
4.400
682,411
-0.05(-1.12%)
Dec 22, 2020
4.650
4.650
4.420
4.450
560,590
-0.07(-1.55%)
Dec 21, 2020
4.670
4.680
4.473
4.520
801,616
-0.19(-4.03%)
Dec 18, 2020
4.700
4.860
4.660
4.710
1,237,600
+0.05(+1.07%)
Dec 17, 2020
4.650
4.740
4.630
4.660
641,809
-0.01(-0.21%)
Dec 16, 2020
4.700
4.790
4.600
4.670
1,062,898
-0.02(-0.43%)
Dec 15, 2020
4.430
4.700
4.300
4.690
1,098,692
+0.24(+5.39%)
Dec 14, 2020
4.440
4.570
4.370
4.450
1,025,593
+0.08(+1.83%)
Dec 11, 2020
4.310
4.410
4.220
4.370
547,600
+0.04(+0.92%)
Dec 10, 2020
4.390
4.450
4.260
4.330
592,815
-0.07(-1.59%)
Dec 09, 2020
4.430
4.590
4.330
4.400
863,185
+0.02(+0.46%)
Dec 08, 2020
4.210
4.385
4.150
4.380
563,332
+0.17(+4.04%)
Dec 07, 2020
4.354
4.370
4.180
4.210
389,343
-0.10(-2.32%)
Dec 04, 2020
4.040
4.330
4.040
4.310
591,900
+0.26(+6.42%)
Dec 03, 2020
4.130
4.200
3.980
4.050
500,570
-0.07(-1.70%)
Dec 02, 2020
4.070
4.200
3.970
4.120
1,054,363
-0.11(-2.60%)
Dec 01, 2020
4.460
4.520
4.210
4.230
765,988
-0.23(-5.16%)
Nov 30, 2020
4.350
4.540
4.310
4.460
867,736
+0.16(+3.72%)
Nov 27, 2020
4.410
4.460
4.260
4.300
386,500
-0.06(-1.38%)
Nov 25, 2020
4.600
4.630
4.230
4.360
994,600
-0.18(-3.96%)
Nov 24, 2020
4.480
4.700
4.440
4.540
1,500,162
+0.14(+3.18%)
Nov 23, 2020
3.950
4.620
3.910
4.400
3,495,320
+0.49(+12.53%)
Nov 20, 2020
3.850
3.930
3.712
3.910
664,600
+0.01(+0.26%)
Nov 19, 2020
3.900
4.010
3.880
3.900
504,031
-0.04(-1.02%)
Nov 18, 2020
3.960
4.135
3.930
3.940
852,002
-0.05(-1.25%)
Nov 17, 2020
3.770
4.020
3.720
3.990
930,973
+0.05(+1.27%)
Nov 16, 2020
3.870
3.940
3.770
3.940
798,128
+0.10(+2.60%)
Nov 13, 2020
3.950
3.965
3.825
3.840
1,074,400
-0.04(-1.03%)
Nov 12, 2020
3.510
3.990
3.510
3.880
1,925,256
+0.40(+11.49%)
Nov 11, 2020
3.350
3.500
3.290
3.480
722,652
+0.13(+3.88%)
Nov 10, 2020
3.090
3.445
3.050
3.350
1,348,400
+0.26(+8.41%)
Nov 09, 2020
3.050
3.170
3.030
3.090
935,620
+0.20(+6.92%)
Nov 06, 2020
3.190
3.190
2.855
2.890
754,700
-0.28(-8.83%)
Nov 05, 2020
3.080
3.260
3.080
3.170
1,060,073
+0.13(+4.28%)
Nov 04, 2020
3.230
3.350
3.010
3.040
730,929
-0.28(-8.43%)
Nov 03, 2020
3.020
3.330
3.000
3.320
1,055,571
+0.21(+6.75%)
Nov 02, 2020
2.910
3.120
2.855
3.110
679,308
+0.20(+6.87%)
Oct 30, 2020
3.000
3.030
2.870
2.910
969,300
+0.12(+4.30%)
Oct 29, 2020
2.850
2.910
2.770
2.790
1,003,728
-0.05(-1.76%)
Oct 28, 2020
2.950
2.980
2.820
2.840
910,768
-0.16(-5.33%)
Oct 27, 2020
3.050
3.085
2.940
3.000
902,305
-0.06(-1.96%)
Oct 26, 2020
3.060
3.140
3.000
3.060
586,260
-0.04(-1.29%)
Oct 23, 2020
3.100
3.140
3.080
3.100
445,800
-0.03(-0.96%)
Oct 22, 2020
3.180
3.230
3.100
3.130
745,904
-0.08(-2.49%)
Oct 21, 2020
3.200
3.230
3.110
3.210
397,931
+0.11(+3.55%)
Oct 20, 2020
3.320
3.420
3.090
3.100
741,533
-0.15(-4.62%)
Oct 19, 2020
3.160
3.350
3.130
3.250
639,370
+0.13(+4.17%)
Oct 16, 2020
3.060
3.305
3.000
3.120
1,370,500
+0.06(+1.96%)
Oct 15, 2020
2.870
3.110
2.840
3.060
831,371
+0.14(+4.79%)
Oct 14, 2020
2.830
2.940
2.760
2.920
481,192
+0.12(+4.29%)
Oct 13, 2020
2.690
2.850
2.670
2.800
573,583
+0.10(+3.70%)
Oct 12, 2020
2.780
2.800
2.620
2.700
674,308
-0.03(-1.10%)
Oct 09, 2020
2.880
2.900
2.690
2.730
931,400
-0.13(-4.55%)
Oct 08, 2020
2.800
2.900
2.780
2.860
786,995
+0.10(+3.62%)
Oct 07, 2020
2.720
2.890
2.720
2.760
563,685
+0.08(+2.99%)
Oct 06, 2020
2.660
2.890
2.660
2.680
1,551,402
+0.03(+1.13%)
Oct 05, 2020
2.580
2.730
2.570
2.650
634,470
+0.10(+3.92%)
Oct 02, 2020
2.430
2.590
2.430
2.550
1,689,200
+0.02(+0.79%)
Oct 01, 2020
2.370
2.590
2.370
2.530
558,051
+0.13(+5.42%)
Sep 30, 2020
2.430
2.480
2.370
2.400
2,156,733
+0.00(+0.00%)
Sep 29, 2020
2.600
2.600
2.350
2.400
586,613
-0.05(-2.04%)
Sep 28, 2020
2.380
2.500
2.340
2.450
473,605
+0.15(+6.52%)
Sep 25, 2020
2.310
2.399
2.290
2.300
277,200
-0.03(-1.08%)
Sep 24, 2020
2.300
2.345
2.220
2.325
1,131,904
+0.02(+0.65%)
Sep 23, 2020
2.410
2.420
2.290
2.310
1,029,119
-0.11(-4.55%)
Sep 22, 2020
2.600
2.630
2.410
2.420
558,497
-0.19(-7.28%)
Sep 21, 2020
2.530
2.670
2.370
2.610
2,052,534
-0.04(-1.51%)
Sep 18, 2020
2.390
2.800
2.320
2.650
3,110,100
+0.30(+12.77%)
Sep 17, 2020
2.370
2.390
2.300
2.350
268,828
+0.04(+1.73%)
Sep 16, 2020
2.320
2.370
2.298
2.310
297,292
+0.01(+0.43%)
Sep 15, 2020
2.300
2.340
2.250
2.300
300,934
+0.03(+1.32%)
Sep 14, 2020
2.250
2.340
2.240
2.270
320,607
+0.01(+0.44%)
Sep 11, 2020
2.300
2.340
2.230
2.260
290,700
-0.04(-1.74%)
Sep 10, 2020
2.300
2.370
2.280
2.300
326,996
+0.01(+0.44%)
Sep 09, 2020
2.260
2.340
2.250
2.290
259,348
+0.05(+2.23%)
Sep 08, 2020
2.200
2.310
2.170
2.240
368,879
-0.01(-0.44%)
Sep 04, 2020
2.270
2.280
2.190
2.250
473,200
-0.01(-0.44%)
Sep 03, 2020
2.280
2.310
2.240
2.260
661,327
-0.04(-1.74%)
Sep 02, 2020
2.360
2.360
2.260
2.300
358,060
-0.01(-0.43%)
Sep 01, 2020
2.310
2.340
2.260
2.310
421,977
-0.02(-0.86%)
Aug 31, 2020
2.380
2.390
2.310
2.330
534,280
-0.05(-2.31%)
Aug 28, 2020
2.280
2.420
2.242
2.385
828,500
+0.10(+4.61%)
Aug 27, 2020
2.240
2.300
2.220
2.280
331,991
+0.03(+1.33%)
Aug 26, 2020
2.240
2.310
2.220
2.250
477,282
+0.01(+0.45%)
Aug 25, 2020
2.300
2.305
2.230
2.240
363,394
-0.05(-2.18%)
Aug 24, 2020
2.460
2.460
2.270
2.290
511,221
-0.13(-5.37%)
Aug 21, 2020
2.300
2.480
2.300
2.420
612,200
+0.08(+3.42%)
Aug 20, 2020
2.360
2.440
2.330
2.340
487,962
-0.05(-2.09%)
Aug 19, 2020
2.440
2.470
2.380
2.390
305,035
-0.05(-2.05%)
Aug 18, 2020
2.420
2.460
2.390
2.440
563,046
+0.02(+0.83%)
Aug 17, 2020
2.496
2.580
2.405
2.420
650,426
-0.13(-5.10%)
Aug 14, 2020
2.720
2.733
2.500
2.550
684,100
-0.15(-5.56%)
Aug 13, 2020
2.780
2.780
2.660
2.700
603,820
-0.03(-1.10%)
Aug 12, 2020
2.720
2.760
2.640
2.730
581,435
+0.04(+1.49%)
Aug 11, 2020
2.630
2.760
2.630
2.690
325,230
+0.06(+2.28%)
Aug 10, 2020
2.620
2.690
2.560
2.630
380,970
+0.02(+0.77%)
Aug 07, 2020
2.550
2.620
2.500
2.610
353,100
+0.02(+0.77%)
Aug 06, 2020
2.600
2.620
2.530
2.590
291,748
+0.00(+0.00%)
Aug 05, 2020
2.610
2.680
2.560
2.590
521,400
+0.04(+1.57%)
Aug 04, 2020
2.770
2.790
2.500
2.550
714,403
-0.19(-6.93%)
Aug 03, 2020
2.240
2.770
2.230
2.740
2,238,670
+0.51(+22.87%)
Jul 31, 2020
2.250
2.260
2.190
2.230
433,000
-0.04(-1.76%)
Jul 30, 2020
2.220
2.280
2.170
2.270
369,872
+0.00(+0.00%)
Jul 29, 2020
2.220
2.270
2.190
2.270
267,004
+0.08(+3.65%)
Jul 28, 2020
2.270
2.310
2.190
2.190
310,047
-0.12(-5.19%)
Jul 27, 2020
2.200
2.330
2.190
2.310
402,960
+0.10(+4.52%)
Jul 24, 2020
2.290
2.340
2.210
2.210
390,600
-0.09(-3.91%)
Jul 23, 2020
2.280
2.380
2.260
2.300
954,303
+0.04(+1.77%)
Jul 22, 2020
2.250
2.280
2.210
2.260
242,255
+0.01(+0.44%)
Jul 21, 2020
2.260
2.320
2.230
2.250
355,980
+0.01(+0.45%)
Jul 20, 2020
2.180
2.270
2.170
2.240
353,172
+0.05(+2.28%)
Jul 17, 2020
2.150
2.240
2.150
2.190
379,300
+0.02(+0.92%)
Jul 16, 2020
2.180
2.200
2.100
2.170
276,897
-0.03(-1.36%)
Jul 15, 2020
2.160
2.220
2.150
2.200
531,913
+0.08(+3.77%)
Jul 14, 2020
2.060
2.135
2.040
2.120
346,352
+0.07(+3.41%)
Jul 13, 2020
2.110
2.150
2.030
2.050
628,609
-0.02(-0.97%)
Jul 10, 2020
2.000
2.100
1.965
2.070
430,400
+0.09(+4.55%)
Jul 09, 2020
2.040
2.060
1.960
1.980
565,759
-0.04(-1.98%)
Jul 08, 2020
2.040
2.060
1.970
2.020
694,766
+0.03(+1.51%)
Jul 07, 2020
2.160
2.190
1.980
1.990
943,564
-0.19(-8.72%)
Jul 06, 2020
2.180
2.240
2.140
2.180
430,928
+0.01(+0.46%)
Jul 02, 2020
2.180
2.230
2.135
2.170
627,100
+0.04(+1.88%)
Jul 01, 2020
2.050
2.175
2.050
2.130
701,572
+0.10(+4.93%)
Jun 30, 2020
2.160
2.170
2.020
2.030
1,963,143
-0.13(-6.02%)
Jun 29, 2020
2.210
2.230
2.110
2.160
542,456
-0.04(-1.82%)
Jun 26, 2020
2.230
2.255
2.140
2.200
1,393,700
-0.03(-1.35%)
Jun 25, 2020
2.310
2.340
2.200
2.230
794,040
-0.08(-3.46%)
Jun 24, 2020
2.310
2.370
2.220
2.310
615,271
+0.02(+0.87%)
Jun 23, 2020
2.460
2.460
2.270
2.290
707,823
-0.05(-2.14%)
Jun 22, 2020
2.260
2.410
2.230
2.340
590,749
+0.06(+2.63%)
Jun 19, 2020
2.350
2.380
2.050
2.280
669,900
-0.05(-2.15%)
Jun 18, 2020
2.250
2.330
2.220
2.330
326,752
+0.06(+2.64%)
Jun 17, 2020
2.270
2.360
2.200
2.270
422,715
+0.01(+0.44%)
Jun 16, 2020
2.400
2.440
2.230
2.260
619,712
-0.02(-0.88%)
Jun 15, 2020
2.130
2.290
2.050
2.280
435,172
+0.15(+7.04%)
Jun 12, 2020
2.110
2.210
2.050
2.130
522,600
+0.07(+3.40%)
Jun 11, 2020
2.270
2.370
2.030
2.060
1,032,211
-0.32(-13.45%)
Jun 10, 2020
2.530
2.540
2.360
2.380
566,048
-0.18(-7.03%)
Jun 09, 2020
2.500
2.590
2.400
2.560
463,832
+0.03(+1.19%)
Jun 08, 2020
2.480
2.580
2.460
2.530
763,152
+0.06(+2.43%)
Jun 05, 2020
2.500
2.590
2.440
2.470
875,800
+0.03(+1.23%)
Jun 04, 2020
2.350
2.480
2.280
2.440
665,819
+0.06(+2.52%)
Jun 03, 2020
2.050
2.390
2.050
2.380
927,496
+0.32(+15.53%)
Jun 02, 2020
1.960
2.160
1.950
2.060
904,189
-0.05(-2.37%)
Jun 01, 2020
2.110
2.200
2.030
2.110
504,535
+0.01(+0.48%)
May 29, 2020
2.060
2.120
2.030
2.100
416,900
+0.01(+0.48%)
May 28, 2020
2.220
2.248
2.070
2.090
473,395
-0.09(-4.13%)
May 27, 2020
2.180
2.200
2.070
2.180
468,438
+0.06(+2.83%)
May 26, 2020
2.270
2.270
2.065
2.120
588,478
-0.06(-2.75%)
May 22, 2020
2.060
2.240
2.010
2.180
532,000
+0.13(+6.34%)
May 21, 2020
1.910
2.070
1.900
2.050
603,976
+0.12(+6.22%)
May 20, 2020
1.940
2.000
1.860
1.930
442,768
+0.02(+1.05%)
May 19, 2020
1.960
2.000
1.900
1.910
389,218
-0.05(-2.55%)
May 18, 2020
2.000
2.000
1.890
1.960
627,778
+0.05(+2.62%)
May 15, 2020
1.840
1.940
1.785
1.910
402,600
+0.08(+4.37%)
May 14, 2020
1.880
1.910
1.750
1.830
488,507
-0.09(-4.69%)
May 13, 2020
2.000
2.010
1.820
1.920
778,608
-0.08(-4.24%)
May 12, 2020
2.100
2.150
2.000
2.005
754,069
-0.08(-3.61%)
May 11, 2020
2.160
2.200
2.060
2.080
551,658
-0.08(-3.70%)
May 08, 2020
2.120
2.180
2.050
2.160
499,900
+0.09(+4.35%)
May 07, 2020
2.040
2.150
2.020
2.070
489,186
+0.03(+1.47%)
May 06, 2020
2.150
2.150
2.020
2.040
403,589
-0.08(-3.77%)
May 05, 2020
2.260
2.290
2.093
2.120
440,334
-0.11(-4.93%)
May 04, 2020
2.300
2.340
2.130
2.230
723,725
-0.07(-3.04%)
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.