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
American Electric Technologies Inc
(NQ:
AETI
)
N/A
UNCHANGED
Last Price
Updated:
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 31, 2019
0.6600
0.7000
0.6500
0.6901
231,300
+0.04(+6.17%)
May 30, 2019
0.6800
0.6800
0.6300
0.6500
56,527
-0.04(-5.55%)
May 29, 2019
0.6259
0.7299
0.6200
0.6882
489,850
+0.08(+12.40%)
May 28, 2019
0.6100
0.6299
0.6042
0.6123
32,319
+0.00(+0.02%)
May 24, 2019
0.6200
0.6514
0.6030
0.6122
14,900
+0.01(+1.85%)
May 23, 2019
0.6200
0.6389
0.6000
0.6011
73,441
-0.03(-4.60%)
May 22, 2019
0.6300
0.6799
0.6202
0.6301
196,317
+0.02(+2.44%)
May 21, 2019
0.6699
0.6699
0.6120
0.6151
67,102
-0.02(-3.13%)
May 20, 2019
0.6600
0.6633
0.6099
0.6350
250,046
-0.03(-5.05%)
May 17, 2019
0.6500
0.6700
0.6326
0.6688
327,600
-0.00(-0.18%)
May 16, 2019
0.6700
0.6800
0.6400
0.6700
168,238
-0.03(-3.87%)
May 15, 2019
0.7200
0.7301
0.6970
0.6970
188,793
-0.03(-4.52%)
May 14, 2019
0.7000
0.7700
0.6825
0.7300
624,845
+0.03(+4.14%)
May 13, 2019
0.8448
0.8448
0.7000
0.7010
484,737
-0.17(-19.79%)
May 10, 2019
1.050
1.070
0.8401
0.8740
2,380,700
-0.28(-24.00%)
May 09, 2019
0.8100
1.610
0.7900
1.150
20,202,816
+0.35(+42.87%)
May 08, 2019
0.8199
0.8199
0.7974
0.8049
18,769
+0.00(+0.61%)
May 07, 2019
0.8200
0.8200
0.8000
0.8000
24,568
-0.01(-1.23%)
May 06, 2019
0.8200
0.8200
0.8000
0.8100
31,829
-0.00(-0.61%)
May 03, 2019
0.8067
0.8200
0.8050
0.8150
36,500
+0.01(+1.46%)
May 02, 2019
0.8200
0.8246
0.8000
0.8033
36,298
-0.00(-0.21%)
May 01, 2019
0.8001
0.8316
0.8000
0.8050
59,535
-0.01(-1.23%)
Apr 30, 2019
0.8299
0.8300
0.7960
0.8150
30,872
-0.02(-1.81%)
Apr 29, 2019
0.8200
0.8300
0.8100
0.8300
30,563
+0.01(+1.64%)
Apr 26, 2019
0.8700
0.8700
0.8150
0.8166
67,000
-0.00(-0.52%)
Apr 25, 2019
0.8400
0.9500
0.8150
0.8209
431,890
+0.00(+0.11%)
Apr 24, 2019
0.8100
0.8392
0.8100
0.8200
44,754
-0.02(-1.82%)
Apr 23, 2019
0.8383
0.8470
0.8097
0.8352
56,629
-0.01(-1.47%)
Apr 22, 2019
0.8200
0.8477
0.8066
0.8477
46,268
+0.02(+2.64%)
Apr 18, 2019
0.8300
0.8500
0.8029
0.8259
80,000
-0.00(-0.49%)
Apr 17, 2019
0.8980
0.8980
0.8200
0.8300
111,831
-0.02(-2.36%)
Apr 16, 2019
0.8900
0.8900
0.8301
0.8501
49,509
-0.01(-1.15%)
Apr 15, 2019
0.9300
0.9300
0.8500
0.8600
46,374
-0.04(-4.80%)
Apr 12, 2019
0.9480
0.9499
0.8701
0.9034
66,700
-0.02(-1.80%)
Apr 11, 2019
0.9300
0.9400
0.8600
0.9200
98,925
+0.05(+5.25%)
Apr 10, 2019
0.8600
0.9000
0.8342
0.8741
99,738
+0.02(+2.84%)
Apr 09, 2019
0.8400
0.8800
0.8300
0.8500
53,168
+0.02(+2.21%)
Apr 08, 2019
0.8799
0.8799
0.8131
0.8316
27,458
-0.02(-1.84%)
Apr 05, 2019
0.8245
0.8700
0.8050
0.8472
103,300
+0.00(+0.19%)
Apr 04, 2019
0.8160
0.8580
0.8160
0.8456
30,649
+0.01(+0.91%)
Apr 03, 2019
0.8381
0.8408
0.8100
0.8380
87,742
+0.02(+2.20%)
Apr 02, 2019
0.8300
0.8500
0.8000
0.8200
60,113
-0.02(-1.89%)
Apr 01, 2019
0.8598
0.8771
0.8215
0.8358
77,753
-0.02(-1.98%)
Mar 29, 2019
0.8443
0.9000
0.8443
0.8527
131,900
-0.01(-0.74%)
Mar 28, 2019
0.8400
0.8816
0.8300
0.8591
73,254
-0.00(-0.52%)
Mar 27, 2019
0.8787
0.8977
0.8400
0.8636
104,606
-0.03(-3.81%)
Mar 26, 2019
0.8836
0.9500
0.8001
0.8978
391,157
-0.05(-5.49%)
Mar 25, 2019
0.8600
1.260
0.8300
0.9500
6,729,164
+0.12(+14.31%)
Mar 22, 2019
0.7829
0.8490
0.7785
0.8311
90,800
+0.03(+3.11%)
Mar 21, 2019
0.8380
0.8709
0.8010
0.8060
154,352
-0.01(-1.71%)
Mar 20, 2019
0.7800
0.8700
0.7600
0.8200
102,649
+0.03(+3.48%)
Mar 19, 2019
0.7711
0.7924
0.7701
0.7924
47,966
+0.02(+2.90%)
Mar 18, 2019
0.7857
0.8100
0.7620
0.7701
68,491
-0.04(-4.93%)
Mar 15, 2019
0.8000
0.8150
0.7540
0.8100
77,800
+0.05(+6.58%)
Mar 14, 2019
0.7600
0.7700
0.7400
0.7600
14,471
+0.02(+2.69%)
Mar 13, 2019
0.7651
0.8000
0.7400
0.7401
77,870
-0.03(-3.88%)
Mar 12, 2019
0.8000
0.8000
0.7601
0.7700
28,221
+0.01(+1.32%)
Mar 11, 2019
0.7900
0.8000
0.7600
0.7600
39,180
-0.02(-2.40%)
Mar 08, 2019
0.7511
0.7797
0.7337
0.7787
56,200
+0.03(+3.81%)
Mar 07, 2019
0.7739
0.7999
0.7301
0.7501
29,620
-0.02(-2.57%)
Mar 06, 2019
0.7592
0.7699
0.7300
0.7699
16,191
+0.03(+4.46%)
Mar 05, 2019
0.7980
0.7999
0.7370
0.7370
37,507
-0.04(-5.51%)
Mar 04, 2019
0.8000
0.8100
0.7700
0.7800
59,785
-0.02(-2.50%)
Mar 01, 2019
0.8000
0.8100
0.7700
0.8000
40,700
+0.00(+0.00%)
Feb 28, 2019
0.8100
0.8100
0.8000
0.8000
27,013
-0.01(-0.70%)
Feb 27, 2019
0.8400
0.8400
0.8050
0.8056
23,826
-0.01(-1.76%)
Feb 26, 2019
0.8500
0.8500
0.8001
0.8200
36,751
+0.01(+1.27%)
Feb 25, 2019
0.8001
0.8241
0.8001
0.8097
34,408
-0.01(-1.26%)
Feb 22, 2019
0.8500
0.8500
0.8100
0.8200
30,500
-0.00(-0.13%)
Feb 21, 2019
0.8400
0.8600
0.8200
0.8211
40,186
-0.03(-3.40%)
Feb 20, 2019
0.8239
0.8786
0.8239
0.8500
44,936
+0.00(+0.00%)
Feb 19, 2019
0.8400
0.8500
0.8100
0.8500
65,414
+0.01(+1.19%)
Feb 15, 2019
0.8100
0.8600
0.8050
0.8400
62,200
+0.03(+3.70%)
Feb 14, 2019
0.8100
0.8300
0.8000
0.8100
26,559
-0.01(-1.82%)
Feb 13, 2019
0.8100
0.8380
0.8100
0.8250
41,325
-0.01(-0.60%)
Feb 12, 2019
0.8399
0.8399
0.8030
0.8300
48,640
+0.03(+3.75%)
Feb 11, 2019
0.8500
0.8983
0.8000
0.8000
122,893
-0.06(-6.98%)
Feb 08, 2019
0.8600
0.9100
0.8600
0.8600
191,400
-0.03(-3.37%)
Feb 07, 2019
0.9000
0.9100
0.8600
0.8900
36,985
+0.00(+0.00%)
Feb 06, 2019
0.9300
0.9300
0.8800
0.8900
37,209
-0.04(-4.30%)
Feb 05, 2019
0.9600
0.9600
0.9248
0.9300
55,923
-0.00(-0.11%)
Feb 04, 2019
0.9100
0.9500
0.9100
0.9310
59,459
+0.00(+0.11%)
Feb 01, 2019
0.9500
0.9500
0.9150
0.9300
88,400
+0.00(+0.01%)
Jan 31, 2019
0.9050
0.9299
0.9050
0.9299
48,685
+0.02(+2.19%)
Jan 30, 2019
0.9100
0.9300
0.8800
0.9100
123,767
-0.01(-0.55%)
Jan 29, 2019
0.9799
0.9799
0.9000
0.9150
95,310
-0.03(-2.92%)
Jan 28, 2019
0.9200
1.020
0.9200
0.9425
557,988
+0.03(+3.57%)
Jan 25, 2019
0.8400
0.9100
0.8400
0.9100
199,500
+0.04(+4.62%)
Jan 24, 2019
0.8480
0.8700
0.8381
0.8698
23,229
+0.04(+4.67%)
Jan 23, 2019
0.8400
0.8735
0.8302
0.8310
49,997
-0.03(-3.37%)
Jan 22, 2019
0.9300
0.9349
0.8500
0.8600
116,170
-0.07(-7.53%)
Jan 18, 2019
0.8700
0.9300
0.8500
0.9300
191,800
+0.07(+8.14%)
Jan 17, 2019
0.8500
0.8800
0.8400
0.8600
90,141
+0.01(+1.18%)
Jan 16, 2019
0.8500
0.8800
0.8200
0.8500
85,188
+0.01(+1.19%)
Jan 15, 2019
0.8600
0.8825
0.8000
0.8400
89,601
-0.06(-6.67%)
Jan 14, 2019
0.8900
0.9200
0.8600
0.9000
63,318
+0.01(+1.12%)
Jan 11, 2019
0.9500
0.9500
0.8600
0.8900
64,400
-0.02(-1.87%)
Jan 10, 2019
0.9800
0.9900
0.9000
0.9070
166,177
-0.08(-7.93%)
Jan 09, 2019
0.9000
0.9900
0.8601
0.9851
568,208
+0.09(+9.98%)
Jan 08, 2019
0.8550
0.9000
0.8150
0.8957
132,780
+0.06(+6.59%)
Jan 07, 2019
0.8398
0.8890
0.8020
0.8403
285,618
+0.00(+0.39%)
Jan 04, 2019
0.8100
0.8550
0.8000
0.8370
143,800
+0.03(+3.33%)
Jan 03, 2019
0.8600
0.8600
0.7501
0.8100
96,631
-0.03(-3.80%)
Jan 02, 2019
0.8499
0.8749
0.8140
0.8420
123,400
-0.03(-3.22%)
Dec 31, 2018
0.8500
0.8700
0.8400
0.8700
79,700
-0.02(-2.25%)
Dec 28, 2018
0.8200
0.9000
0.8000
0.8900
519,000
+0.07(+8.60%)
Dec 27, 2018
0.9300
0.9300
0.7608
0.8195
120,637
-0.04(-4.65%)
Dec 26, 2018
0.9195
0.9345
0.8277
0.8595
157,634
+0.01(+1.12%)
Dec 24, 2018
0.8000
0.8900
0.7600
0.8500
248,400
-0.23(-21.30%)
Dec 21, 2018
0.7200
1.100
0.6000
1.080
1,502,100
+0.35(+47.02%)
Dec 20, 2018
0.7800
0.8900
0.7200
0.7346
422,055
-0.09(-11.41%)
Dec 19, 2018
0.9200
0.9200
0.7500
0.8292
963,599
-0.13(-13.62%)
Dec 18, 2018
1.270
1.270
0.9270
0.9600
6,629,321
+0.12(+14.29%)
Dec 17, 2018
0.9500
0.9500
0.8301
0.8400
250,688
-0.05(-5.62%)
Dec 14, 2018
0.8200
0.9400
0.8100
0.8900
318,100
+0.02(+2.30%)
Dec 13, 2018
0.8450
0.9025
0.8400
0.8700
286,737
-0.02(-2.25%)
Dec 12, 2018
0.8022
0.9099
0.8022
0.8900
981,794
+0.04(+4.09%)
Dec 11, 2018
1.030
1.030
0.8400
0.8550
925,790
-0.19(-17.79%)
Dec 10, 2018
1.170
1.190
1.010
1.040
559,882
-0.07(-6.31%)
Dec 07, 2018
1.170
1.230
1.020
1.110
1,101,400
-0.05(-4.31%)
Dec 06, 2018
1.300
1.340
1.120
1.160
2,548,562
-0.33(-22.15%)
Dec 04, 2018
1.250
1.720
1.160
1.490
30,133,300
+0.41(+37.96%)
Dec 03, 2018
1.060
1.550
0.9800
1.080
36,555,880
+0.68(+170.00%)
Nov 30, 2018
0.4200
0.4200
0.4000
0.4000
53,000
-0.03(-6.76%)
Nov 29, 2018
0.4479
0.4479
0.4180
0.4290
38,478
-0.00(-0.26%)
Nov 28, 2018
0.4500
0.4500
0.4200
0.4301
30,990
-0.03(-6.09%)
Nov 27, 2018
0.4701
0.4929
0.3971
0.4580
47,061
-0.02(-4.78%)
Nov 26, 2018
0.5385
0.5385
0.4700
0.4810
152,493
-0.03(-5.69%)
Nov 23, 2018
0.5100
0.5400
0.5100
0.5100
56,100
+0.04(+7.37%)
Nov 21, 2018
0.4750
0.4750
0.4750
0
-0.02(-3.06%)
Nov 20, 2018
0.4600
0.5000
0.4500
0.4900
13,313
-0.01(-1.01%)
Nov 19, 2018
0.5000
0.5229
0.4530
0.4950
15,525
-0.01(-1.00%)
Nov 16, 2018
0.5000
0.5300
0.4900
0.5000
88,500
-0.03(-4.78%)
Nov 15, 2018
0.5700
0.5800
0.5042
0.5251
84,124
-0.05(-9.47%)
Nov 14, 2018
0.5800
0.6400
0.5600
0.5800
28,270
-0.01(-1.69%)
Nov 13, 2018
0.5800
0.6100
0.5800
0.5900
18,648
-0.02(-3.75%)
Nov 12, 2018
0.6270
0.6498
0.6000
0.6130
31,267
-0.02(-2.70%)
Nov 09, 2018
0.6400
0.6400
0.6100
0.6300
64,700
+0.02(+2.86%)
Nov 08, 2018
0.6121
0.6400
0.6121
0.6125
18,944
-0.03(-4.30%)
Nov 07, 2018
0.6600
0.6600
0.6200
0.6400
63,504
+0.03(+4.88%)
Nov 06, 2018
0.6200
0.6399
0.6100
0.6102
33,961
-0.01(-1.58%)
Nov 05, 2018
0.6100
0.6500
0.6100
0.6200
24,370
+0.00(+0.49%)
Nov 02, 2018
0.6250
0.6600
0.6100
0.6170
24,100
-0.00(-0.48%)
Nov 01, 2018
0.6200
0.6200
0.5700
0.6200
21,075
+0.01(+1.97%)
Oct 31, 2018
0.5601
0.6134
0.5601
0.6080
60,831
+0.03(+4.83%)
Oct 30, 2018
0.5800
0.6200
0.5600
0.5800
13,166
-0.02(-3.33%)
Oct 29, 2018
0.6500
0.6500
0.6000
0.6000
46,323
+0.00(+0.00%)
Oct 26, 2018
0.6300
0.6400
0.6000
0.6000
42,300
+0.00(+0.00%)
Oct 25, 2018
0.6000
0.6383
0.6000
0.6000
74,450
-0.01(-1.64%)
Oct 24, 2018
0.6500
0.7800
0.6100
0.6100
680,729
-0.04(-6.14%)
Oct 23, 2018
0.6499
0.6499
0.6023
0.6499
8,315
+0.01(+2.35%)
Oct 22, 2018
0.7146
0.7200
0.5501
0.6350
138,027
-0.05(-6.62%)
Oct 19, 2018
0.6600
0.7500
0.6600
0.6800
31,000
+0.01(+2.07%)
Oct 18, 2018
0.6591
0.7000
0.6590
0.6662
58,068
-0.03(-4.46%)
Oct 17, 2018
0.7035
0.7100
0.6561
0.6973
22,365
+0.01(+1.06%)
Oct 16, 2018
0.6900
0.7500
0.6500
0.6900
104,921
-0.00(-0.27%)
Oct 15, 2018
0.6999
0.7329
0.6900
0.6919
25,197
+0.01(+1.75%)
Oct 12, 2018
0.7300
0.7300
0.6500
0.6800
49,500
-0.02(-2.86%)
Oct 11, 2018
0.7200
0.7200
0.6300
0.7000
60,084
-0.03(-4.11%)
Oct 10, 2018
0.7311
0.7819
0.7300
0.7300
33,397
-0.00(-0.12%)
Oct 09, 2018
0.7591
0.7900
0.7100
0.7309
67,243
-0.05(-6.28%)
Oct 08, 2018
0.7700
0.8100
0.7501
0.7799
53,493
-0.00(-0.01%)
Oct 05, 2018
0.7400
0.8200
0.7400
0.7800
564,900
+0.04(+5.83%)
Oct 04, 2018
0.7700
0.7900
0.7356
0.7370
33,611
-0.03(-4.29%)
Oct 03, 2018
0.7500
0.8400
0.7300
0.7700
61,855
+0.02(+2.67%)
Oct 02, 2018
0.7300
0.7500
0.7300
0.7500
89,109
+0.02(+2.74%)
Oct 01, 2018
0.7300
0.7500
0.7300
0.7300
54,254
+0.03(+3.55%)
Sep 28, 2018
0.7100
0.7280
0.7050
0.7050
63,300
-0.01(-0.70%)
Sep 27, 2018
0.7200
0.7500
0.7100
0.7100
25,110
-0.00(-0.01%)
Sep 26, 2018
0.7435
0.7500
0.7024
0.7101
50,048
-0.03(-3.40%)
Sep 25, 2018
0.7000
0.7499
0.7000
0.7351
81,111
-0.00(-0.42%)
Sep 24, 2018
0.7800
0.8100
0.7001
0.7382
121,732
-0.07(-8.86%)
Sep 21, 2018
0.9000
0.9000
0.8000
0.8100
145,800
-0.03(-3.57%)
Sep 20, 2018
0.7200
0.9000
0.6900
0.8400
627,542
+0.14(+20.00%)
Sep 19, 2018
0.7000
0.7100
0.6800
0.7000
54,444
+0.01(+1.45%)
Sep 18, 2018
0.7300
0.7307
0.6889
0.6900
88,103
-0.06(-8.00%)
Sep 17, 2018
0.8500
0.8500
0.6700
0.7500
181,826
-0.09(-10.71%)
Sep 14, 2018
0.8700
0.8800
0.8300
0.8400
81,500
-0.03(-3.45%)
Sep 13, 2018
0.8920
0.9298
0.8700
0.8700
57,172
-0.04(-4.40%)
Sep 12, 2018
0.9266
0.9790
0.8920
0.9100
10,440
+0.03(+3.12%)
Sep 11, 2018
0.9160
0.9500
0.8801
0.8825
82,263
-0.05(-5.51%)
Sep 10, 2018
0.9600
0.9600
0.9100
0.9340
10,361
-0.01(-0.64%)
Sep 07, 2018
0.9200
0.9800
0.9200
0.9400
21,000
-0.01(-1.05%)
Sep 06, 2018
0.9650
0.9680
0.9221
0.9500
35,786
-0.02(-2.06%)
Sep 05, 2018
0.9710
0.9900
0.9501
0.9700
36,105
-0.02(-2.02%)
Sep 04, 2018
1.000
1.075
0.9511
0.9900
137,264
+0.01(+0.78%)
Aug 31, 2018
0.9823
0.9823
0.9823
0
-0.05(-4.63%)
Aug 30, 2018
0.9100
1.040
0.9000
1.030
127,278
+0.13(+14.44%)
Aug 29, 2018
0.8900
0.9200
0.8700
0.9000
25,350
+0.01(+1.68%)
Aug 28, 2018
0.8500
0.8998
0.8500
0.8851
25,954
+0.02(+1.74%)
Aug 27, 2018
0.8800
0.9356
0.8500
0.8700
37,654
+0.00(+0.00%)
Aug 24, 2018
0.9150
0.9490
0.8200
0.8700
94,200
-0.08(-8.42%)
Aug 23, 2018
0.9500
1.000
0.9500
0.9500
30,568
-0.03(-3.05%)
Aug 22, 2018
0.9500
0.9799
0.9390
0.9799
33,146
+0.05(+5.37%)
Aug 21, 2018
0.9600
0.9900
0.9300
0.9300
55,534
-0.03(-3.10%)
Aug 20, 2018
0.9600
1.170
0.9571
0.9598
150,472
+0.02(+2.11%)
Aug 17, 2018
0.9200
0.9800
0.9000
0.9400
26,000
+0.03(+2.86%)
Aug 16, 2018
0.9010
1.030
0.8800
0.9139
70,819
+0.01(+1.53%)
Aug 15, 2018
0.9600
0.9680
0.9000
0.9001
79,459
-0.08(-8.15%)
Aug 14, 2018
1.100
1.100
0.9311
0.9800
294,829
-0.11(-10.09%)
Aug 13, 2018
1.150
1.190
1.070
1.090
41,765
-0.05(-4.39%)
Aug 10, 2018
1.190
1.200
1.140
1.140
29,400
-0.06(-5.00%)
Aug 09, 2018
1.180
1.210
1.170
1.200
80,959
+0.02(+1.69%)
Aug 08, 2018
1.250
1.250
1.150
1.180
134,726
-0.08(-6.35%)
Aug 07, 2018
1.300
1.400
1.200
1.260
205,093
-0.04(-3.08%)
Aug 06, 2018
1.240
1.840
1.210
1.300
1,291,132
+0.07(+5.69%)
Aug 03, 2018
1.200
1.260
1.200
1.230
18,300
+0.01(+0.82%)
Aug 02, 2018
1.200
1.225
1.170
1.220
38,022
+0.04(+3.29%)
Aug 01, 2018
1.210
1.215
1.170
1.181
17,376
-0.03(-2.39%)
Jul 31, 2018
1.240
1.249
1.200
1.210
17,814
-0.04(-3.20%)
Jul 30, 2018
1.230
1.250
1.160
1.250
54,251
+0.08(+6.84%)
Jul 27, 2018
1.200
1.220
1.170
1.170
41,500
-0.03(-2.50%)
Jul 26, 2018
1.180
1.240
1.170
1.200
36,908
+0.03(+2.56%)
Jul 25, 2018
1.260
1.260
1.160
1.170
46,197
-0.05(-4.10%)
Jul 24, 2018
1.280
1.280
1.220
1.220
25,171
-0.02(-1.31%)
Jul 23, 2018
1.300
1.300
1.230
1.236
24,884
-0.01(-1.10%)
Jul 20, 2018
1.252
1.252
1.170
1.250
51,150
+0.02(+1.63%)
Jul 19, 2018
1.230
1.250
1.201
1.230
30,613
+0.02(+1.65%)
Jul 18, 2018
1.250
1.290
1.200
1.210
58,165
-0.03(-2.42%)
Jul 17, 2018
1.250
1.300
1.200
1.240
48,864
-0.03(-2.36%)
Jul 16, 2018
1.340
1.350
1.180
1.270
101,996
-0.03(-2.31%)
Jul 13, 2018
1.310
1.310
1.280
1.300
39,295
-0.01(-0.76%)
Jul 12, 2018
1.300
1.330
1.270
1.310
60,951
+0.01(+0.61%)
Jul 11, 2018
1.280
1.316
1.271
1.302
31,829
+0.02(+1.72%)
Jul 10, 2018
1.370
1.370
1.270
1.280
94,742
-0.05(-3.76%)
Jul 09, 2018
1.300
1.490
1.270
1.330
910,339
+0.06(+4.72%)
Jul 06, 2018
1.250
1.300
1.211
1.270
82,286
+0.03(+2.34%)
Jul 05, 2018
1.250
1.250
1.180
1.241
76,197
+0.02(+1.72%)
Jul 03, 2018
1.220
1.220
1.220
0
+0.02(+1.25%)
Jul 02, 2018
1.195
1.260
1.190
1.205
68,277
-0.05(-3.61%)
Jun 29, 2018
1.230
1.260
1.200
1.250
114,052
-0.01(-0.79%)
Jun 28, 2018
1.280
1.370
1.210
1.260
445,108
-0.01(-0.79%)
Jun 27, 2018
1.270
1.303
1.251
1.270
119,036
+0.01(+0.79%)
Jun 26, 2018
1.200
1.340
1.150
1.260
273,967
+0.04(+3.28%)
Jun 25, 2018
1.230
1.285
1.140
1.220
210,009
-0.02(-1.61%)
Jun 22, 2018
1.320
1.330
1.230
1.240
331,180
-0.03(-2.36%)
Jun 21, 2018
1.400
1.429
1.220
1.270
933,557
-0.17(-11.81%)
Jun 20, 2018
1.490
1.900
1.230
1.440
15,137,899
+0.31(+27.43%)
Jun 19, 2018
1.110
1.172
1.100
1.130
154,553
+0.02(+1.80%)
Jun 18, 2018
1.100
1.150
1.080
1.110
196,744
-0.02(-1.77%)
Jun 15, 2018
1.188
1.130
1.130
112,966
-0.07(-5.83%)
Jun 14, 2018
1.250
1.250
1.150
1.200
186,880
-0.04(-3.23%)
Jun 13, 2018
1.350
1.360
1.190
1.240
396,129
-0.09(-6.77%)
Jun 12, 2018
1.450
1.459
1.300
1.330
356,537
-0.07(-5.00%)
Jun 11, 2018
1.500
1.670
1.400
1.400
1,061,920
-0.10(-6.67%)
Jun 08, 2018
1.570
1.640
1.440
1.500
622,791
-0.10(-6.25%)
Jun 07, 2018
1.400
1.760
1.330
1.600
2,568,413
+0.25(+18.52%)
Jun 06, 2018
1.440
1.540
1.270
1.350
981,973
-0.14(-9.40%)
Jun 05, 2018
1.860
1.860
1.370
1.490
3,434,793
-0.19(-11.04%)
Jun 04, 2018
1.010
2.530
1.010
1.675
30,086,946
+0.94(+126.35%)
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.