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
Atif Holdings Ltd
(NQ:
ATIF
)
0.8800
UNCHANGED
Streaming Delayed Price
Updated: 9:30 AM EDT, Jun 7, 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 (%)
May 29, 2020
1.770
1.800
1.740
1.760
27,300
-0.02(-0.87%)
May 28, 2020
1.770
1.860
1.760
1.775
16,906
+0.02(+0.88%)
May 27, 2020
1.770
1.820
1.750
1.760
41,594
+0.02(+1.15%)
May 26, 2020
1.920
1.950
1.740
1.740
47,076
-0.14(-7.45%)
May 22, 2020
1.750
1.930
1.750
1.880
46,800
+0.09(+5.03%)
May 21, 2020
1.990
2.060
1.760
1.790
103,402
-0.26(-12.68%)
May 20, 2020
1.950
2.100
1.950
2.050
165,269
+0.13(+6.77%)
May 19, 2020
1.700
1.920
1.700
1.920
439,236
+0.20(+11.63%)
May 18, 2020
1.680
1.787
1.670
1.720
13,896
+0.00(+0.00%)
May 15, 2020
1.630
1.800
1.630
1.720
50,800
+0.02(+1.18%)
May 14, 2020
1.660
1.700
1.600
1.700
19,182
+0.01(+0.59%)
May 13, 2020
1.880
1.880
1.620
1.690
44,125
-0.06(-3.43%)
May 12, 2020
1.750
1.860
1.670
1.750
55,490
-0.05(-2.78%)
May 11, 2020
1.650
1.840
1.650
1.800
131,030
+0.07(+4.05%)
May 08, 2020
1.650
1.730
1.640
1.730
40,200
+0.02(+1.17%)
May 07, 2020
1.620
1.750
1.610
1.710
135,432
+0.02(+1.18%)
May 06, 2020
1.590
1.780
1.560
1.690
275,732
+0.02(+1.20%)
May 05, 2020
1.670
1.710
1.570
1.670
47,664
-0.05(-2.91%)
May 04, 2020
1.680
1.800
1.550
1.720
239,339
-0.05(-2.82%)
May 01, 2020
1.850
1.850
1.700
1.770
136,200
+0.01(+0.57%)
Apr 30, 2020
1.830
1.880
1.730
1.760
77,627
-0.12(-6.38%)
Apr 29, 2020
1.950
1.950
1.820
1.880
105,425
-0.07(-3.59%)
Apr 28, 2020
2.030
2.100
1.880
1.950
268,909
+0.07(+3.72%)
Apr 27, 2020
1.950
1.970
1.830
1.880
90,950
+0.00(+0.00%)
Apr 24, 2020
1.920
1.980
1.830
1.880
68,700
-0.07(-3.59%)
Apr 23, 2020
1.990
2.015
1.770
1.950
270,442
-0.17(-8.02%)
Apr 22, 2020
3.600
3.650
2.020
2.120
4,399,784
+0.38(+21.84%)
Apr 21, 2020
1.900
1.900
1.650
1.740
55,888
-0.17(-8.90%)
Apr 20, 2020
1.980
2.250
1.870
1.910
192,347
-0.35(-15.49%)
Apr 17, 2020
2.260
2.600
2.000
2.260
319,700
+0.35(+18.32%)
Apr 16, 2020
1.560
2.370
1.380
1.910
826,528
+0.40(+26.48%)
Apr 15, 2020
1.420
1.550
1.420
1.510
49,777
-0.03(-1.66%)
Apr 14, 2020
1.530
1.560
1.430
1.536
50,120
+0.02(+1.03%)
Apr 13, 2020
1.660
1.660
1.450
1.520
20,177
-0.03(-1.94%)
Apr 09, 2020
1.700
1.730
1.485
1.550
28,700
-0.12(-7.19%)
Apr 08, 2020
1.780
2.200
1.570
1.670
139,520
-0.05(-2.91%)
Apr 07, 2020
1.730
1.741
1.680
1.720
8,945
+0.02(+1.18%)
Apr 06, 2020
1.770
1.770
1.650
1.700
6,833
+0.08(+4.94%)
Apr 03, 2020
1.732
1.732
1.620
1.620
26,800
-0.07(-4.14%)
Apr 02, 2020
1.730
1.870
1.650
1.690
68,741
-0.09(-5.06%)
Apr 01, 2020
1.750
1.910
1.600
1.780
80,088
+0.05(+2.89%)
Mar 31, 2020
1.730
1.880
1.690
1.730
30,902
+0.04(+2.37%)
Mar 30, 2020
1.700
1.728
1.560
1.690
39,550
-0.01(-0.59%)
Mar 27, 2020
1.650
1.790
1.650
1.700
11,200
+0.02(+1.19%)
Mar 26, 2020
1.670
1.770
1.630
1.680
35,583
+0.01(+0.60%)
Mar 25, 2020
1.710
1.900
1.670
1.670
21,791
-0.03(-1.76%)
Mar 24, 2020
1.740
1.811
1.700
1.700
33,753
-0.07(-3.99%)
Mar 23, 2020
1.800
1.930
1.701
1.771
22,075
-0.05(-2.71%)
Mar 20, 2020
1.950
2.001
1.670
1.820
107,600
-0.01(-0.55%)
Mar 19, 2020
1.680
1.945
1.655
1.830
92,493
+0.12(+7.02%)
Mar 18, 2020
1.730
2.030
1.700
1.710
24,926
-0.16(-8.57%)
Mar 17, 2020
1.850
2.040
1.725
1.870
75,996
-0.01(-0.52%)
Mar 16, 2020
1.690
1.910
1.690
1.880
56,930
-0.05(-2.60%)
Mar 13, 2020
1.820
1.970
1.600
1.930
99,500
+0.05(+2.66%)
Mar 12, 2020
1.800
1.990
1.770
1.880
92,544
-0.03(-1.58%)
Mar 11, 2020
1.895
1.965
1.770
1.910
115,290
-0.04(-2.05%)
Mar 10, 2020
1.810
2.080
1.800
1.950
137,960
+0.11(+5.98%)
Mar 09, 2020
1.620
1.851
1.620
1.840
50,524
-0.21(-10.24%)
Mar 06, 2020
2.170
2.190
1.950
2.050
92,900
-0.11(-5.09%)
Mar 05, 2020
2.250
2.250
1.900
2.160
141,519
-0.01(-0.47%)
Mar 04, 2020
2.010
2.270
1.880
2.170
172,991
+0.07(+3.33%)
Mar 03, 2020
1.880
2.280
1.820
2.100
185,137
+0.13(+6.60%)
Mar 02, 2020
1.870
2.250
1.860
1.970
203,617
-0.33(-14.35%)
Feb 28, 2020
1.950
3.160
1.780
2.300
886,200
+0.41(+21.69%)
Feb 27, 2020
1.780
1.980
1.750
1.890
86,312
+0.06(+3.28%)
Feb 26, 2020
1.890
2.000
1.780
1.830
91,795
-0.05(-2.66%)
Feb 25, 2020
1.830
1.990
1.700
1.880
97,744
+0.06(+3.30%)
Feb 24, 2020
1.850
2.050
1.740
1.820
65,382
-0.05(-2.67%)
Feb 21, 2020
1.920
2.030
1.860
1.870
48,400
-0.01(-0.53%)
Feb 20, 2020
1.707
1.965
1.700
1.880
108,882
+0.06(+3.30%)
Feb 19, 2020
2.100
2.100
1.660
1.820
29,687
-0.10(-5.21%)
Feb 18, 2020
1.800
2.200
1.800
1.920
55,755
+0.14(+7.87%)
Feb 14, 2020
1.600
1.822
1.600
1.780
45,700
+0.18(+11.25%)
Feb 13, 2020
1.560
1.620
1.560
1.600
13,417
+0.08(+5.26%)
Feb 12, 2020
1.586
1.770
1.500
1.520
14,234
-0.23(-13.14%)
Feb 11, 2020
1.730
1.750
1.680
1.750
5,733
+0.02(+1.16%)
Feb 10, 2020
1.710
1.780
1.696
1.730
4,770
+0.01(+0.58%)
Feb 07, 2020
1.770
1.850
1.680
1.720
12,100
-0.05(-2.82%)
Feb 06, 2020
1.780
1.890
1.750
1.770
30,978
+0.01(+0.57%)
Feb 05, 2020
1.800
1.800
1.720
1.760
27,137
-0.02(-1.12%)
Feb 04, 2020
1.740
1.815
1.740
1.780
17,371
-0.04(-2.20%)
Feb 03, 2020
1.900
1.900
1.710
1.820
24,360
-0.04(-2.16%)
Jan 31, 2020
1.980
2.050
1.820
1.860
42,200
-0.30(-13.88%)
Jan 30, 2020
2.060
2.250
1.920
2.160
155,686
-0.15(-6.49%)
Jan 29, 2020
2.400
3.750
2.030
2.310
2,434,054
+0.41(+21.58%)
Jan 28, 2020
1.910
1.920
1.850
1.900
12,218
+0.01(+0.53%)
Jan 27, 2020
1.830
1.910
1.830
1.890
17,905
+0.00(+0.00%)
Jan 24, 2020
1.810
1.941
1.807
1.890
29,200
+0.04(+2.16%)
Jan 23, 2020
1.900
1.978
1.800
1.850
63,617
-0.07(-3.65%)
Jan 22, 2020
1.810
1.940
1.780
1.920
61,813
+0.09(+4.91%)
Jan 21, 2020
1.820
1.950
1.680
1.830
97,961
+0.00(+0.01%)
Jan 17, 2020
1.840
1.900
1.793
1.830
80,900
-0.02(-1.08%)
Jan 16, 2020
1.820
1.920
1.780
1.850
51,202
+0.03(+1.65%)
Jan 15, 2020
1.820
1.950
1.710
1.820
59,175
-0.05(-2.93%)
Jan 14, 2020
2.030
2.031
1.820
1.875
104,035
-0.15(-7.18%)
Jan 13, 2020
1.850
2.120
1.820
2.020
183,357
+0.24(+13.48%)
Jan 10, 2020
1.830
1.830
1.650
1.780
67,000
-0.04(-2.20%)
Jan 09, 2020
1.820
1.840
1.750
1.820
49,064
-0.03(-1.62%)
Jan 08, 2020
1.940
1.970
1.850
1.850
49,891
-0.09(-4.62%)
Jan 07, 2020
1.830
1.970
1.790
1.940
85,496
+0.09(+4.85%)
Jan 06, 2020
1.820
1.950
1.800
1.850
49,246
-0.05(-2.58%)
Jan 03, 2020
1.880
1.989
1.780
1.899
58,400
-0.03(-1.61%)
Jan 02, 2020
2.010
2.010
1.780
1.930
31,706
-0.02(-1.03%)
Dec 31, 2019
2.110
2.120
1.920
1.950
34,000
-0.17(-8.02%)
Dec 30, 2019
2.050
2.120
1.900
2.120
14,039
+0.07(+3.41%)
Dec 27, 2019
2.000
2.050
1.880
2.050
23,600
+0.06(+3.02%)
Dec 26, 2019
2.090
2.240
1.916
1.990
29,062
-0.20(-9.12%)
Dec 24, 2019
2.220
2.220
1.980
2.190
7,500
+0.26(+13.46%)
Dec 23, 2019
1.920
2.100
1.910
1.930
13,135
-0.17(-8.10%)
Dec 20, 2019
2.190
2.200
1.940
2.100
42,800
-0.07(-3.23%)
Dec 19, 2019
2.110
2.272
2.010
2.170
26,377
-0.01(-0.46%)
Dec 18, 2019
2.280
2.280
2.180
2.180
4,114
-0.08(-3.60%)
Dec 17, 2019
2.340
2.365
2.250
2.261
13,633
-0.09(-3.77%)
Dec 16, 2019
2.350
2.390
2.220
2.350
36,230
+0.00(+0.00%)
Dec 13, 2019
2.690
2.690
2.210
2.350
24,100
+0.02(+0.86%)
Dec 12, 2019
2.410
2.520
2.300
2.330
31,446
-0.13(-5.45%)
Dec 11, 2019
2.530
2.545
2.200
2.464
31,609
-0.08(-2.98%)
Dec 10, 2019
2.520
2.590
2.520
2.540
36,545
-0.06(-2.31%)
Dec 09, 2019
2.740
2.750
2.590
2.600
32,495
-0.12(-4.41%)
Dec 06, 2019
2.700
2.778
2.700
2.720
46,200
-0.01(-0.37%)
Dec 05, 2019
2.740
2.755
2.685
2.730
46,098
-0.04(-1.45%)
Dec 04, 2019
2.800
2.860
2.760
2.770
29,903
-0.03(-1.07%)
Dec 03, 2019
2.710
3.085
2.710
2.800
73,435
+0.05(+1.82%)
Dec 02, 2019
2.720
2.750
2.700
2.750
41,043
+0.03(+1.10%)
Nov 29, 2019
2.800
2.840
2.685
2.720
35,200
-0.05(-1.98%)
Nov 27, 2019
2.800
2.890
2.775
2.775
46,000
+0.02(+0.54%)
Nov 26, 2019
2.720
2.830
2.720
2.760
51,899
+0.03(+1.10%)
Nov 25, 2019
2.790
2.790
2.720
2.730
41,810
+0.00(+0.00%)
Nov 22, 2019
2.790
2.820
2.720
2.730
28,200
-0.04(-1.27%)
Nov 21, 2019
2.740
2.800
2.730
2.765
28,193
-0.03(-1.24%)
Nov 20, 2019
2.820
2.830
2.780
2.800
67,274
+0.03(+1.08%)
Nov 19, 2019
2.730
2.850
2.640
2.770
37,289
+0.04(+1.47%)
Nov 18, 2019
2.750
3.140
2.720
2.730
41,572
-0.05(-1.80%)
Nov 15, 2019
2.730
2.840
2.710
2.780
61,200
+0.03(+1.09%)
Nov 14, 2019
2.800
2.850
2.740
2.750
48,905
-0.05(-1.79%)
Nov 13, 2019
2.710
2.860
2.710
2.800
77,337
+0.07(+2.56%)
Nov 12, 2019
2.740
2.750
2.710
2.730
37,089
-0.04(-1.44%)
Nov 11, 2019
2.720
2.800
2.690
2.770
39,594
+0.04(+1.47%)
Nov 08, 2019
2.800
2.830
2.730
2.730
35,800
-0.06(-2.15%)
Nov 07, 2019
2.740
2.900
2.719
2.790
64,076
+0.04(+1.45%)
Nov 06, 2019
2.800
2.810
2.680
2.750
71,273
-0.04(-1.43%)
Nov 05, 2019
2.800
2.900
2.770
2.790
46,219
-0.04(-1.41%)
Nov 04, 2019
2.730
2.836
2.720
2.830
53,783
+0.09(+3.28%)
Nov 01, 2019
2.800
2.847
2.720
2.740
53,800
-0.02(-0.72%)
Oct 31, 2019
2.820
2.860
2.755
2.760
38,080
-0.05(-1.78%)
Oct 30, 2019
2.780
2.891
2.770
2.810
37,886
+0.05(+1.81%)
Oct 29, 2019
2.730
2.780
2.700
2.760
41,634
+0.02(+0.73%)
Oct 28, 2019
2.970
2.970
2.710
2.740
49,130
-0.02(-0.72%)
Oct 25, 2019
2.770
2.860
2.730
2.760
30,700
-0.02(-0.72%)
Oct 24, 2019
2.810
2.850
2.740
2.780
41,863
+0.04(+1.46%)
Oct 23, 2019
2.850
2.850
2.720
2.740
55,900
-0.07(-2.49%)
Oct 22, 2019
2.730
3.014
2.730
2.810
39,978
+0.05(+1.81%)
Oct 21, 2019
2.720
2.790
2.700
2.760
52,093
-0.03(-1.08%)
Oct 18, 2019
2.740
2.861
2.740
2.790
49,300
+0.03(+1.09%)
Oct 17, 2019
2.820
2.873
2.719
2.760
47,675
-0.04(-1.43%)
Oct 16, 2019
2.850
2.920
2.710
2.800
63,489
-0.04(-1.41%)
Oct 15, 2019
2.717
2.930
2.699
2.840
78,890
+0.12(+4.41%)
Oct 14, 2019
2.820
2.820
2.680
2.720
33,211
-0.05(-1.81%)
Oct 11, 2019
2.700
2.970
2.670
2.770
62,000
+0.06(+2.21%)
Oct 10, 2019
2.800
2.871
2.680
2.710
88,334
-0.06(-2.17%)
Oct 09, 2019
2.790
2.980
2.695
2.770
53,365
+0.03(+1.09%)
Oct 08, 2019
2.760
2.980
2.700
2.740
54,718
-0.01(-0.36%)
Oct 07, 2019
2.680
2.790
2.680
2.750
40,020
+0.04(+1.48%)
Oct 04, 2019
2.780
2.980
2.660
2.710
26,400
-0.01(-0.37%)
Oct 03, 2019
2.880
3.000
2.670
2.720
64,311
-0.12(-4.23%)
Oct 02, 2019
2.910
2.990
2.699
2.840
85,272
+0.03(+1.07%)
Oct 01, 2019
2.960
3.000
2.730
2.810
81,711
-0.08(-2.77%)
Sep 30, 2019
2.710
3.040
2.647
2.890
82,474
+0.12(+4.33%)
Sep 27, 2019
2.860
3.200
2.770
2.770
29,600
-0.13(-4.48%)
Sep 26, 2019
2.990
3.030
2.780
2.900
61,346
+0.00(+0.00%)
Sep 25, 2019
2.980
3.050
2.852
2.900
38,789
+0.00(+0.00%)
Sep 24, 2019
2.950
3.200
2.800
2.900
84,953
-0.08(-2.68%)
Sep 23, 2019
2.920
3.160
2.871
2.980
60,750
+0.00(+0.00%)
Sep 20, 2019
2.970
3.200
2.888
2.980
51,700
-0.03(-1.00%)
Sep 19, 2019
2.990
3.190
2.880
3.010
51,539
+0.03(+1.01%)
Sep 18, 2019
3.100
3.200
2.860
2.980
46,673
+0.07(+2.41%)
Sep 17, 2019
2.830
3.190
2.753
2.910
36,850
+0.05(+1.75%)
Sep 16, 2019
2.880
2.890
2.820
2.860
24,791
-0.20(-6.54%)
Sep 13, 2019
2.850
3.190
2.800
3.060
37,000
+0.09(+3.03%)
Sep 12, 2019
2.900
3.200
2.900
2.970
22,234
+0.01(+0.34%)
Sep 11, 2019
2.910
3.000
2.910
2.960
14,604
-0.03(-1.00%)
Sep 10, 2019
3.030
3.200
2.980
2.990
15,415
+0.04(+1.36%)
Sep 09, 2019
3.010
3.010
2.900
2.950
18,528
+0.01(+0.34%)
Sep 06, 2019
3.070
3.100
2.750
2.940
18,000
-0.18(-5.77%)
Sep 05, 2019
2.995
3.150
2.995
3.120
22,933
+0.12(+4.00%)
Sep 03, 2019
3.000
3.000
3.000
0
+0.00(+0.00%)
Aug 30, 2019
3.040
3.120
2.982
3.000
12,800
+0.00(+0.00%)
Aug 29, 2019
3.100
3.220
3.000
3.000
14,788
-0.02(-0.66%)
Aug 28, 2019
3.220
3.220
3.000
3.020
21,022
-0.08(-2.58%)
Aug 27, 2019
3.210
3.230
3.090
3.100
27,571
-0.02(-0.64%)
Aug 26, 2019
3.190
3.200
3.070
3.120
53,657
-0.10(-3.11%)
Aug 23, 2019
3.200
3.390
3.100
3.220
134,400
+0.02(+0.63%)
Aug 22, 2019
3.120
3.370
3.085
3.200
151,507
+0.08(+2.56%)
Aug 21, 2019
3.100
3.470
3.050
3.120
95,764
-0.10(-3.11%)
Aug 20, 2019
3.190
3.450
3.027
3.220
83,994
+0.07(+2.22%)
Aug 19, 2019
3.140
3.300
2.900
3.150
74,687
-0.05(-1.56%)
Aug 16, 2019
3.150
3.200
3.060
3.200
85,200
+0.03(+0.94%)
Aug 15, 2019
3.200
3.410
3.100
3.170
66,892
+0.01(+0.32%)
Aug 14, 2019
3.280
3.470
3.000
3.160
92,234
-0.04(-1.25%)
Aug 13, 2019
3.230
3.320
3.120
3.200
97,502
+0.00(+0.00%)
Aug 12, 2019
3.250
3.383
3.105
3.200
81,867
+0.05(+1.59%)
Aug 09, 2019
3.043
3.360
3.043
3.150
36,300
+0.03(+0.96%)
Aug 08, 2019
3.250
3.343
3.120
3.120
36,811
-0.07(-2.20%)
Aug 07, 2019
3.250
3.272
3.100
3.190
45,832
+0.03(+0.95%)
Aug 06, 2019
3.120
3.250
3.000
3.160
42,878
+0.01(+0.32%)
Aug 05, 2019
2.950
3.440
2.950
3.150
50,230
-0.05(-1.56%)
Aug 02, 2019
2.995
3.280
2.810
3.200
35,500
+0.18(+5.95%)
Aug 01, 2019
3.350
3.480
3.000
3.020
75,011
-0.27(-8.20%)
Jul 31, 2019
3.380
3.400
3.220
3.290
32,752
-0.17(-5.01%)
Jul 30, 2019
3.320
3.570
3.150
3.464
53,244
+0.16(+4.96%)
Jul 29, 2019
3.200
3.570
3.090
3.300
72,504
-0.00(-0.06%)
Jul 26, 2019
3.520
3.520
3.136
3.302
52,700
-0.09(-2.74%)
Jul 25, 2019
3.130
3.407
3.060
3.395
31,403
+0.27(+8.81%)
Jul 24, 2019
3.400
3.700
3.050
3.120
36,753
-0.18(-5.45%)
Jul 23, 2019
3.500
3.800
3.030
3.300
31,156
+0.09(+2.80%)
Jul 22, 2019
3.050
3.350
2.960
3.210
57,029
+0.08(+2.56%)
Jul 19, 2019
3.250
3.370
3.010
3.130
61,600
+0.07(+2.29%)
Jul 18, 2019
2.914
3.265
2.900
3.060
44,423
+0.06(+2.00%)
Jul 17, 2019
3.130
3.290
3.000
3.000
23,460
-0.05(-1.64%)
Jul 16, 2019
3.130
3.330
2.900
3.050
63,075
+0.07(+2.35%)
Jul 15, 2019
3.050
3.330
2.750
2.980
51,879
-0.04(-1.32%)
Jul 12, 2019
3.100
3.310
2.800
3.020
38,900
-0.11(-3.51%)
Jul 11, 2019
3.490
4.790
2.965
3.130
385,665
+0.03(+0.97%)
Jul 10, 2019
3.000
3.390
2.850
3.100
40,295
+0.02(+0.59%)
Jul 09, 2019
3.180
3.300
2.784
3.082
38,882
+0.02(+0.72%)
Jul 08, 2019
2.900
3.460
2.760
3.060
40,902
+0.13(+4.44%)
Jul 05, 2019
2.480
3.400
2.480
2.930
28,300
-0.17(-5.48%)
Jul 03, 2019
3.170
3.350
3.000
3.100
30,400
-0.08(-2.52%)
Jul 02, 2019
3.260
3.460
3.099
3.180
49,144
-0.07(-2.15%)
Jul 01, 2019
3.210
3.480
3.200
3.250
43,497
-0.11(-3.37%)
Jun 28, 2019
3.320
3.460
3.285
3.363
58,100
+0.01(+0.40%)
Jun 27, 2019
3.360
3.465
3.310
3.350
37,553
-0.10(-2.89%)
Jun 26, 2019
3.320
3.480
3.210
3.450
41,450
+0.03(+0.87%)
Jun 25, 2019
3.390
3.500
3.163
3.420
56,365
-0.07(-2.01%)
Jun 24, 2019
3.380
3.560
3.340
3.490
47,127
+0.12(+3.56%)
Jun 21, 2019
3.390
3.390
3.350
3.370
23,100
-0.03(-0.76%)
Jun 20, 2019
3.340
3.500
3.220
3.396
21,712
-0.11(-3.25%)
Jun 19, 2019
3.349
3.675
3.330
3.510
35,691
+0.03(+0.77%)
Jun 18, 2019
3.350
3.483
3.300
3.483
22,313
+0.17(+5.23%)
Jun 17, 2019
3.410
3.490
3.300
3.310
17,487
-0.19(-5.43%)
Jun 14, 2019
3.458
3.608
3.410
3.500
17,900
+0.04(+1.16%)
Jun 13, 2019
3.700
3.700
3.260
3.460
20,861
-0.02(-0.57%)
Jun 12, 2019
3.390
3.720
3.350
3.480
20,140
+0.10(+2.96%)
Jun 11, 2019
3.630
3.740
3.260
3.380
20,629
-0.32(-8.72%)
Jun 10, 2019
3.700
3.800
3.410
3.703
16,837
-0.01(-0.19%)
Jun 07, 2019
3.510
3.982
3.450
3.710
15,200
-0.19(-4.75%)
Jun 06, 2019
3.700
4.000
3.640
3.895
18,608
+0.25(+6.71%)
Jun 05, 2019
3.600
3.770
3.590
3.650
17,082
+0.05(+1.39%)
Jun 04, 2019
3.900
3.900
3.500
3.600
16,169
-0.20(-5.26%)
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.