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
Veritone Inc
(NQ:
VERI
)
2.870
-0.080 (-2.72%)
Streaming Delayed Price
Updated: 12:24 PM EDT, Jun 3, 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
8.000
8.600
7.540
8.490
623,600
+0.45(+5.60%)
May 28, 2020
8.250
8.650
8.010
8.040
729,430
-0.28(-3.37%)
May 27, 2020
8.150
8.460
7.960
8.320
590,693
+0.22(+2.72%)
May 26, 2020
8.270
8.490
7.910
8.100
539,190
+0.07(+0.87%)
May 22, 2020
8.260
8.760
7.860
8.030
750,100
-0.21(-2.55%)
May 21, 2020
7.600
8.510
7.580
8.240
1,120,426
+0.63(+8.28%)
May 20, 2020
7.230
7.620
7.230
7.610
632,316
+0.47(+6.58%)
May 19, 2020
7.010
7.660
6.930
7.140
738,068
+0.15(+2.15%)
May 18, 2020
7.100
7.570
6.930
6.990
738,343
+0.07(+1.01%)
May 15, 2020
6.920
7.100
6.700
6.920
382,800
-0.09(-1.28%)
May 14, 2020
6.750
7.050
6.350
7.010
631,553
+0.23(+3.39%)
May 13, 2020
7.200
7.550
6.430
6.780
818,582
-0.36(-5.04%)
May 12, 2020
6.990
7.490
6.350
7.140
1,513,252
+0.58(+8.84%)
May 11, 2020
5.890
6.800
5.690
6.560
866,540
+0.63(+10.62%)
May 08, 2020
6.560
6.670
5.360
5.930
1,554,200
-0.47(-7.34%)
May 07, 2020
6.490
6.970
6.050
6.400
772,377
-0.12(-1.84%)
May 06, 2020
6.580
7.350
6.320
6.520
936,727
-0.11(-1.66%)
May 05, 2020
6.400
6.900
5.770
6.630
1,424,195
+0.18(+2.79%)
May 04, 2020
4.930
6.480
4.860
6.450
2,857,769
+1.47(+29.52%)
May 01, 2020
5.160
5.172
4.730
4.980
626,300
-0.16(-3.11%)
Apr 30, 2020
4.740
5.340
4.680
5.140
863,328
+0.41(+8.67%)
Apr 29, 2020
4.090
4.880
4.090
4.730
1,020,654
+0.70(+17.37%)
Apr 28, 2020
4.000
4.120
3.820
4.030
276,048
+0.03(+0.75%)
Apr 27, 2020
4.070
4.070
3.880
4.000
285,183
-0.01(-0.25%)
Apr 24, 2020
3.950
4.050
3.830
4.010
161,100
+0.03(+0.75%)
Apr 23, 2020
4.080
4.080
3.800
3.980
337,322
-0.04(-1.00%)
Apr 22, 2020
3.920
4.070
3.895
4.020
261,033
+0.20(+5.24%)
Apr 21, 2020
3.800
3.900
3.600
3.820
228,525
-0.04(-1.04%)
Apr 20, 2020
3.640
4.150
3.640
3.860
588,805
+0.12(+3.21%)
Apr 17, 2020
3.850
3.880
3.350
3.740
687,300
+0.00(+0.00%)
Apr 16, 2020
3.400
3.770
3.220
3.740
719,276
+0.41(+12.31%)
Apr 15, 2020
3.120
3.500
2.970
3.330
952,812
+0.22(+7.07%)
Apr 14, 2020
3.190
3.380
3.070
3.110
795,382
-0.08(-2.51%)
Apr 13, 2020
2.970
3.380
2.950
3.190
948,392
+0.23(+7.77%)
Apr 09, 2020
2.980
3.110
2.800
2.960
406,100
+0.07(+2.42%)
Apr 08, 2020
2.940
3.050
2.840
2.890
354,023
-0.02(-0.69%)
Apr 07, 2020
2.890
3.100
2.750
2.910
385,414
+0.13(+4.68%)
Apr 06, 2020
2.350
3.170
2.300
2.780
1,654,313
+0.55(+24.66%)
Apr 03, 2020
2.030
2.260
2.010
2.230
136,900
+0.18(+8.78%)
Apr 02, 2020
2.070
2.200
2.000
2.050
113,166
-0.07(-3.30%)
Apr 01, 2020
2.250
2.290
2.070
2.120
104,943
-0.21(-9.01%)
Mar 31, 2020
2.420
2.500
2.260
2.330
116,159
-0.09(-3.72%)
Mar 30, 2020
2.350
2.470
2.240
2.420
174,389
+0.13(+5.68%)
Mar 27, 2020
2.320
2.440
2.250
2.290
171,100
-0.14(-5.76%)
Mar 26, 2020
2.200
2.450
2.178
2.430
307,533
+0.27(+12.50%)
Mar 25, 2020
1.980
2.300
1.930
2.160
203,518
+0.18(+9.09%)
Mar 24, 2020
2.130
2.170
1.960
1.980
224,825
-0.12(-5.71%)
Mar 23, 2020
2.000
2.110
1.860
2.100
244,718
+0.10(+5.00%)
Mar 20, 2020
1.990
2.180
1.870
2.000
240,200
+0.06(+3.09%)
Mar 19, 2020
1.850
2.000
1.690
1.940
236,843
+0.13(+7.18%)
Mar 18, 2020
1.620
1.830
1.548
1.810
304,297
+0.06(+3.43%)
Mar 17, 2020
1.520
1.990
1.500
1.750
386,332
+0.23(+15.13%)
Mar 16, 2020
1.800
1.870
1.220
1.520
625,771
-0.37(-19.58%)
Mar 13, 2020
2.010
2.200
1.840
1.890
401,600
-0.13(-6.44%)
Mar 12, 2020
1.990
2.140
1.800
2.020
328,563
-0.12(-5.61%)
Mar 11, 2020
2.560
2.700
2.100
2.140
475,854
-0.30(-12.30%)
Mar 10, 2020
2.750
2.750
2.350
2.440
433,364
+0.04(+1.67%)
Mar 09, 2020
2.460
2.680
2.400
2.400
329,761
-0.35(-12.73%)
Mar 06, 2020
2.990
3.040
2.705
2.750
459,900
-0.29(-9.54%)
Mar 05, 2020
3.080
3.210
2.920
3.040
529,618
-0.33(-9.79%)
Mar 04, 2020
3.100
3.600
3.100
3.370
1,409,734
+0.38(+12.71%)
Mar 03, 2020
2.950
3.100
2.890
2.990
348,365
+0.09(+3.10%)
Mar 02, 2020
2.770
2.970
2.770
2.900
341,991
+0.22(+8.21%)
Feb 28, 2020
2.610
2.710
2.420
2.680
574,700
-0.03(-1.11%)
Feb 27, 2020
2.900
2.900
2.670
2.710
375,366
-0.27(-9.06%)
Feb 26, 2020
2.940
3.130
2.900
2.980
242,831
+0.04(+1.53%)
Feb 25, 2020
3.200
3.300
2.880
2.935
558,374
-0.27(-8.57%)
Feb 24, 2020
3.100
3.330
3.005
3.210
474,536
-0.09(-2.73%)
Feb 21, 2020
3.330
3.360
3.050
3.300
457,800
+0.00(+0.00%)
Feb 20, 2020
3.060
3.300
2.950
3.300
512,856
+0.27(+8.91%)
Feb 19, 2020
3.000
3.080
2.900
3.030
237,595
+0.10(+3.41%)
Feb 18, 2020
3.180
3.250
2.750
2.930
683,505
-0.17(-5.48%)
Feb 14, 2020
2.920
3.140
2.890
3.100
1,144,400
+0.24(+8.39%)
Feb 13, 2020
2.590
2.890
2.580
2.860
560,071
+0.28(+10.85%)
Feb 12, 2020
2.480
2.639
2.460
2.580
279,577
+0.14(+5.74%)
Feb 11, 2020
2.500
2.500
2.360
2.440
267,912
-0.05(-2.01%)
Feb 10, 2020
2.460
2.520
2.450
2.490
152,213
+0.06(+2.47%)
Feb 07, 2020
2.430
2.480
2.390
2.430
184,000
+0.02(+0.83%)
Feb 06, 2020
2.370
2.500
2.340
2.410
313,302
+0.08(+3.43%)
Feb 05, 2020
2.350
2.420
2.280
2.330
247,235
+0.00(+0.00%)
Feb 04, 2020
2.220
2.340
2.150
2.330
361,883
+0.16(+7.37%)
Feb 03, 2020
2.250
2.260
2.120
2.170
284,757
-0.07(-3.13%)
Jan 31, 2020
2.250
2.260
2.110
2.240
352,900
+0.03(+1.36%)
Jan 30, 2020
2.140
2.240
2.100
2.210
406,309
+0.05(+2.31%)
Jan 29, 2020
2.360
2.400
2.140
2.160
701,902
-0.19(-8.09%)
Jan 28, 2020
2.250
2.350
2.150
2.350
446,993
+0.18(+8.29%)
Jan 27, 2020
2.230
2.260
2.130
2.170
314,620
-0.07(-3.13%)
Jan 24, 2020
2.350
2.350
2.180
2.240
579,000
-0.09(-3.86%)
Jan 23, 2020
2.440
2.440
2.200
2.330
421,462
-0.07(-2.92%)
Jan 22, 2020
2.470
2.510
2.380
2.400
271,602
-0.07(-2.83%)
Jan 21, 2020
2.500
2.500
2.370
2.470
288,462
-0.02(-0.80%)
Jan 17, 2020
2.660
2.660
2.450
2.490
487,400
+0.00(+0.00%)
Jan 16, 2020
2.450
2.540
2.420
2.490
281,468
+0.09(+3.75%)
Jan 15, 2020
2.370
2.490
2.370
2.400
162,286
+0.00(+0.00%)
Jan 14, 2020
2.440
2.460
2.350
2.400
297,526
+0.00(+0.00%)
Jan 13, 2020
2.490
2.498
2.370
2.400
328,502
-0.09(-3.61%)
Jan 10, 2020
2.590
2.630
2.460
2.490
333,700
-0.10(-3.86%)
Jan 09, 2020
2.700
2.700
2.530
2.590
309,285
-0.08(-3.00%)
Jan 08, 2020
2.660
2.750
2.630
2.670
314,998
+0.03(+1.14%)
Jan 07, 2020
2.700
2.700
2.610
2.640
137,638
-0.05(-1.86%)
Jan 06, 2020
2.560
2.700
2.460
2.690
500,410
+0.13(+5.08%)
Jan 03, 2020
2.500
2.560
2.440
2.560
188,100
+0.03(+1.19%)
Jan 02, 2020
2.530
2.570
2.380
2.530
358,752
+0.04(+1.61%)
Dec 31, 2019
2.370
2.560
2.320
2.490
838,100
+0.12(+5.06%)
Dec 30, 2019
2.570
2.570
2.360
2.370
1,021,565
-0.18(-7.06%)
Dec 27, 2019
2.590
2.630
2.310
2.550
714,000
+0.03(+1.19%)
Dec 26, 2019
2.640
2.680
2.510
2.520
399,306
-0.12(-4.55%)
Dec 24, 2019
2.570
2.670
2.570
2.640
157,200
+0.04(+1.54%)
Dec 23, 2019
2.570
2.670
2.550
2.600
433,612
-0.01(-0.38%)
Dec 20, 2019
2.660
2.680
2.570
2.610
431,600
-0.07(-2.61%)
Dec 19, 2019
2.680
2.740
2.620
2.680
227,536
+0.06(+2.29%)
Dec 18, 2019
2.640
2.740
2.560
2.620
394,138
+0.01(+0.38%)
Dec 17, 2019
2.630
2.700
2.550
2.610
358,394
-0.05(-1.88%)
Dec 16, 2019
2.720
2.790
2.560
2.660
410,308
-0.06(-2.21%)
Dec 13, 2019
2.780
2.870
2.710
2.720
219,400
-0.10(-3.55%)
Dec 12, 2019
2.770
2.850
2.710
2.820
310,929
+0.04(+1.44%)
Dec 11, 2019
2.870
2.983
2.750
2.780
427,210
-0.12(-4.14%)
Dec 10, 2019
2.990
3.050
2.880
2.900
276,422
-0.10(-3.33%)
Dec 09, 2019
2.990
3.030
2.950
3.000
293,301
+0.04(+1.35%)
Dec 06, 2019
2.900
3.044
2.880
2.960
291,900
+0.08(+2.78%)
Dec 05, 2019
2.880
3.030
2.830
2.880
296,892
+0.04(+1.41%)
Dec 04, 2019
2.880
2.980
2.800
2.840
157,281
-0.01(-0.35%)
Dec 03, 2019
2.830
2.985
2.790
2.850
218,681
-0.06(-2.06%)
Dec 02, 2019
3.050
3.050
2.760
2.910
503,741
-0.11(-3.64%)
Nov 29, 2019
3.070
3.190
3.000
3.020
112,200
-0.07(-2.27%)
Nov 27, 2019
3.130
3.180
3.000
3.090
253,000
-0.04(-1.28%)
Nov 26, 2019
3.250
3.480
3.080
3.130
833,009
-0.07(-2.19%)
Nov 25, 2019
3.100
3.230
3.050
3.200
323,646
+0.12(+3.90%)
Nov 22, 2019
2.950
3.090
2.923
3.080
174,500
+0.15(+5.12%)
Nov 21, 2019
3.170
3.230
2.900
2.930
357,544
-0.14(-4.56%)
Nov 20, 2019
3.130
3.250
3.070
3.070
377,737
-0.04(-1.29%)
Nov 19, 2019
3.110
3.184
2.940
3.110
427,432
+0.00(+0.00%)
Nov 18, 2019
2.870
3.300
2.850
3.110
1,609,621
+0.27(+9.70%)
Nov 15, 2019
2.780
2.840
2.650
2.835
567,500
+0.21(+8.21%)
Nov 14, 2019
2.700
2.700
2.620
2.620
150,514
-0.07(-2.60%)
Nov 13, 2019
2.710
2.750
2.670
2.690
186,894
-0.02(-0.74%)
Nov 12, 2019
2.610
2.770
2.590
2.710
266,637
+0.11(+4.23%)
Nov 11, 2019
2.620
2.680
2.560
2.600
135,356
-0.07(-2.62%)
Nov 08, 2019
2.560
2.720
2.522
2.670
239,000
+0.01(+0.38%)
Nov 07, 2019
2.480
2.880
2.440
2.660
709,771
-0.04(-1.48%)
Nov 06, 2019
2.670
2.750
2.530
2.700
301,449
+0.04(+1.50%)
Nov 05, 2019
2.760
2.800
2.660
2.660
196,467
-0.10(-3.62%)
Nov 04, 2019
2.750
2.870
2.740
2.760
372,902
+0.05(+1.85%)
Nov 01, 2019
2.610
2.800
2.600
2.710
360,900
+0.11(+4.23%)
Oct 31, 2019
2.770
2.770
2.430
2.600
1,279,297
-0.12(-4.41%)
Oct 30, 2019
2.860
2.900
2.620
2.720
533,503
-0.09(-3.20%)
Oct 29, 2019
2.900
2.960
2.810
2.810
362,446
-0.06(-2.09%)
Oct 28, 2019
2.970
2.980
2.870
2.870
404,232
-0.08(-2.71%)
Oct 25, 2019
2.890
3.000
2.860
2.950
379,900
+0.06(+2.08%)
Oct 24, 2019
3.040
3.060
2.870
2.890
250,446
-0.11(-3.67%)
Oct 23, 2019
2.890
3.040
2.830
3.000
502,227
+0.09(+3.09%)
Oct 22, 2019
3.100
3.100
2.910
2.910
468,017
-0.16(-5.21%)
Oct 21, 2019
3.010
3.110
2.800
3.070
1,280,818
+0.05(+1.66%)
Oct 18, 2019
3.120
3.170
2.950
3.020
560,400
-0.08(-2.58%)
Oct 17, 2019
3.060
3.400
3.040
3.100
791,600
+0.02(+0.65%)
Oct 16, 2019
3.100
3.200
3.020
3.080
359,922
-0.01(-0.32%)
Oct 15, 2019
3.180
3.185
3.040
3.090
296,585
-0.04(-1.28%)
Oct 14, 2019
3.080
3.300
2.950
3.130
756,533
+0.05(+1.62%)
Oct 11, 2019
3.120
3.250
3.080
3.080
347,500
-0.02(-0.65%)
Oct 10, 2019
3.150
3.150
3.010
3.100
358,843
-0.05(-1.59%)
Oct 09, 2019
3.140
3.220
3.120
3.150
252,818
+0.01(+0.32%)
Oct 08, 2019
3.230
3.250
3.070
3.140
460,188
-0.09(-2.79%)
Oct 07, 2019
3.350
3.365
3.210
3.230
330,674
-0.13(-3.87%)
Oct 04, 2019
3.430
3.480
3.290
3.360
280,100
-0.07(-2.04%)
Oct 03, 2019
3.470
3.580
3.310
3.430
562,328
+0.02(+0.59%)
Oct 02, 2019
3.330
3.540
3.060
3.410
805,387
+0.07(+2.10%)
Oct 01, 2019
3.600
3.770
3.310
3.340
858,905
-0.23(-6.44%)
Sep 30, 2019
3.680
3.710
3.440
3.570
639,202
-0.11(-2.99%)
Sep 27, 2019
3.880
4.040
3.650
3.680
585,000
-0.15(-3.92%)
Sep 26, 2019
3.870
4.130
3.800
3.830
750,857
-0.01(-0.26%)
Sep 25, 2019
3.710
3.955
3.620
3.840
665,110
+0.14(+3.78%)
Sep 24, 2019
3.800
3.860
3.625
3.700
496,389
-0.08(-2.12%)
Sep 23, 2019
3.880
3.900
3.710
3.780
217,518
-0.14(-3.57%)
Sep 20, 2019
4.000
4.010
3.770
3.920
379,600
-0.06(-1.51%)
Sep 19, 2019
4.100
4.180
3.880
3.980
474,230
-0.11(-2.69%)
Sep 18, 2019
4.250
4.300
4.040
4.090
421,263
-0.16(-3.76%)
Sep 17, 2019
4.270
4.380
4.050
4.250
534,301
+0.03(+0.71%)
Sep 16, 2019
4.260
4.320
4.180
4.220
169,903
+0.00(+0.00%)
Sep 13, 2019
4.410
4.410
4.210
4.220
213,400
-0.14(-3.21%)
Sep 12, 2019
4.500
4.500
4.330
4.360
194,681
-0.05(-1.13%)
Sep 11, 2019
4.500
4.520
4.290
4.410
349,460
-0.04(-0.90%)
Sep 10, 2019
4.220
4.500
4.150
4.450
381,902
+0.18(+4.22%)
Sep 09, 2019
4.350
4.350
4.090
4.270
409,708
-0.06(-1.39%)
Sep 06, 2019
4.500
4.521
4.200
4.330
411,600
-0.19(-4.20%)
Sep 05, 2019
4.270
4.580
4.190
4.520
924,080
+0.32(+7.62%)
Sep 04, 2019
4.300
4.380
4.150
4.200
347,658
-0.09(-2.10%)
Sep 03, 2019
4.450
4.470
4.260
4.290
442,703
-0.25(-5.51%)
Aug 30, 2019
4.480
4.590
4.270
4.540
566,300
+0.11(+2.48%)
Aug 29, 2019
4.350
4.480
4.250
4.430
247,766
+0.11(+2.55%)
Aug 28, 2019
4.290
4.390
4.130
4.320
237,838
+0.03(+0.70%)
Aug 27, 2019
4.200
4.500
4.150
4.290
511,919
+0.09(+2.14%)
Aug 26, 2019
4.450
4.590
4.180
4.200
528,362
-0.21(-4.76%)
Aug 23, 2019
4.670
4.850
4.410
4.410
793,300
-0.24(-5.16%)
Aug 22, 2019
4.850
4.940
4.620
4.650
528,570
-0.26(-5.30%)
Aug 21, 2019
4.900
4.990
4.760
4.910
219,979
+0.11(+2.29%)
Aug 20, 2019
4.920
5.100
4.790
4.800
383,559
-0.04(-0.83%)
Aug 19, 2019
4.800
4.970
4.740
4.840
290,306
+0.11(+2.33%)
Aug 16, 2019
4.790
5.020
4.700
4.730
368,000
-0.01(-0.21%)
Aug 15, 2019
4.930
5.140
4.600
4.740
409,427
-0.17(-3.46%)
Aug 14, 2019
5.250
5.410
4.910
4.910
413,236
-0.45(-8.40%)
Aug 13, 2019
4.850
5.630
4.820
5.360
1,083,567
+0.37(+7.41%)
Aug 12, 2019
5.010
5.120
4.750
4.990
434,830
-0.05(-0.99%)
Aug 09, 2019
5.220
5.360
5.000
5.040
588,500
-0.13(-2.51%)
Aug 08, 2019
6.920
6.990
4.870
5.170
1,574,785
-1.64(-24.08%)
Aug 07, 2019
6.570
6.930
6.430
6.810
338,351
+0.11(+1.64%)
Aug 06, 2019
6.640
6.740
6.380
6.700
213,978
+0.05(+0.75%)
Aug 05, 2019
6.780
6.870
6.510
6.650
226,745
-0.36(-5.14%)
Aug 02, 2019
6.500
7.060
6.370
7.010
331,700
+0.41(+6.21%)
Aug 01, 2019
6.920
7.020
6.550
6.600
356,278
-0.34(-4.90%)
Jul 31, 2019
7.040
7.220
6.850
6.940
190,095
-0.13(-1.84%)
Jul 30, 2019
6.910
7.150
6.725
7.070
318,053
+0.05(+0.71%)
Jul 29, 2019
7.380
7.440
6.500
7.020
703,194
-0.42(-5.65%)
Jul 26, 2019
7.500
7.610
7.360
7.440
310,000
-0.03(-0.40%)
Jul 25, 2019
7.600
7.760
7.370
7.470
439,802
-0.18(-2.35%)
Jul 24, 2019
7.510
7.710
7.360
7.650
305,045
+0.16(+2.14%)
Jul 23, 2019
7.710
7.760
7.358
7.490
281,505
-0.11(-1.45%)
Jul 22, 2019
7.830
8.050
7.520
7.600
337,617
-0.20(-2.56%)
Jul 19, 2019
7.510
8.088
7.500
7.800
668,200
+0.30(+4.00%)
Jul 18, 2019
7.850
7.900
7.290
7.500
421,910
-0.40(-5.06%)
Jul 17, 2019
8.010
8.070
7.860
7.900
156,748
-0.16(-1.99%)
Jul 16, 2019
7.960
8.150
7.835
8.060
222,220
+0.05(+0.62%)
Jul 15, 2019
8.120
8.170
7.750
8.010
457,436
-0.11(-1.35%)
Jul 12, 2019
7.870
8.145
7.650
8.120
371,000
+0.18(+2.27%)
Jul 11, 2019
7.640
7.980
7.500
7.940
232,739
+0.22(+2.85%)
Jul 10, 2019
7.650
7.890
7.575
7.720
282,778
+0.10(+1.31%)
Jul 09, 2019
7.700
7.730
7.430
7.620
303,138
-0.08(-1.04%)
Jul 08, 2019
8.100
8.160
7.660
7.700
356,664
-0.47(-5.75%)
Jul 05, 2019
8.280
8.330
8.050
8.170
159,300
-0.06(-0.73%)
Jul 03, 2019
8.410
8.410
8.165
8.230
126,200
-0.17(-2.02%)
Jul 02, 2019
8.380
8.400
8.160
8.400
196,837
+0.04(+0.48%)
Jul 01, 2019
8.510
8.720
8.290
8.360
337,074
+0.00(+0.00%)
Jun 28, 2019
8.090
8.790
7.756
8.360
1,417,400
+0.38(+4.76%)
Jun 27, 2019
8.150
8.210
7.905
7.980
258,001
-0.06(-0.75%)
Jun 26, 2019
8.090
8.440
7.948
8.040
341,444
+0.13(+1.64%)
Jun 25, 2019
8.330
8.429
7.890
7.910
230,935
-0.43(-5.16%)
Jun 24, 2019
8.700
8.700
8.270
8.340
274,039
-0.32(-3.70%)
Jun 21, 2019
8.330
8.790
8.130
8.660
442,500
+0.32(+3.84%)
Jun 20, 2019
8.630
8.750
8.210
8.340
274,726
-0.12(-1.42%)
Jun 19, 2019
8.180
8.940
8.012
8.460
412,030
+0.23(+2.79%)
Jun 18, 2019
8.370
8.450
7.900
8.230
535,333
+0.10(+1.23%)
Jun 17, 2019
7.480
8.430
7.370
8.130
688,048
+0.64(+8.54%)
Jun 14, 2019
7.580
7.690
7.370
7.490
440,900
-0.19(-2.47%)
Jun 13, 2019
8.160
8.169
7.550
7.680
522,899
-0.47(-5.77%)
Jun 12, 2019
8.420
8.420
7.800
8.150
402,482
-0.42(-4.90%)
Jun 11, 2019
8.340
8.590
8.100
8.570
283,020
+0.30(+3.63%)
Jun 10, 2019
8.730
8.890
8.090
8.270
379,936
-0.33(-3.84%)
Jun 07, 2019
8.320
8.790
8.260
8.600
318,800
+0.28(+3.37%)
Jun 06, 2019
8.770
8.850
7.720
8.320
592,719
-0.46(-5.24%)
Jun 05, 2019
9.290
9.350
8.580
8.780
507,604
-0.48(-5.18%)
Jun 04, 2019
8.940
9.340
8.500
9.260
534,771
+0.45(+5.11%)
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.