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
Ceragon Networks Ltd
(NQ:
CRNT
)
2.600
-0.030 (-1.14%)
Streaming Delayed Price
Updated: 10:58 AM 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
2.290
2.350
2.235
2.350
320,200
+0.06(+2.62%)
May 28, 2020
2.340
2.360
2.280
2.290
256,108
-0.05(-2.14%)
May 27, 2020
2.360
2.389
2.280
2.340
516,422
+0.02(+0.86%)
May 26, 2020
2.360
2.410
2.310
2.320
578,238
+0.00(+0.00%)
May 22, 2020
2.340
2.350
2.286
2.320
227,300
+0.01(+0.43%)
May 21, 2020
2.300
2.370
2.260
2.310
409,262
-0.03(-1.28%)
May 20, 2020
2.260
2.360
2.220
2.340
762,187
+0.10(+4.46%)
May 19, 2020
2.110
2.290
2.110
2.240
622,386
+0.09(+4.19%)
May 18, 2020
2.290
2.340
2.080
2.150
1,136,039
-0.06(-2.71%)
May 15, 2020
2.160
2.255
2.130
2.210
270,800
+0.02(+0.91%)
May 14, 2020
2.170
2.190
2.070
2.190
423,852
+0.02(+0.92%)
May 13, 2020
2.290
2.320
2.120
2.170
518,406
-0.12(-5.24%)
May 12, 2020
2.310
2.370
2.220
2.290
623,391
+0.02(+0.88%)
May 11, 2020
2.200
2.310
2.180
2.270
546,760
+0.09(+4.13%)
May 08, 2020
2.180
2.200
2.103
2.180
347,600
+0.06(+2.83%)
May 07, 2020
2.080
2.180
2.055
2.120
428,292
+0.06(+2.91%)
May 06, 2020
2.230
2.260
2.020
2.060
719,967
-0.14(-6.36%)
May 05, 2020
2.270
2.300
2.160
2.200
365,819
-0.01(-0.45%)
May 04, 2020
2.100
2.520
2.000
2.210
1,983,959
+0.01(+0.45%)
May 01, 2020
2.270
2.377
2.200
2.200
458,000
-0.12(-5.17%)
Apr 30, 2020
2.300
2.420
2.270
2.320
565,194
+0.05(+2.20%)
Apr 29, 2020
2.410
2.420
2.270
2.270
500,400
-0.05(-2.16%)
Apr 28, 2020
2.490
2.490
2.260
2.320
578,102
-0.10(-4.13%)
Apr 27, 2020
2.450
2.550
2.400
2.420
898,040
+0.06(+2.54%)
Apr 24, 2020
2.260
2.450
2.180
2.360
891,000
+0.10(+4.42%)
Apr 23, 2020
2.180
2.320
2.110
2.260
841,635
+0.16(+7.62%)
Apr 22, 2020
2.150
2.220
2.080
2.100
393,349
+0.02(+0.96%)
Apr 21, 2020
2.220
2.242
1.990
2.080
797,733
-0.17(-7.56%)
Apr 20, 2020
2.050
2.320
2.020
2.250
1,257,416
+0.21(+10.29%)
Apr 17, 2020
2.150
2.190
2.010
2.040
836,300
+0.05(+2.51%)
Apr 16, 2020
1.950
2.050
1.930
1.990
663,613
+0.04(+2.05%)
Apr 15, 2020
1.900
2.029
1.860
1.950
794,416
+0.01(+0.52%)
Apr 14, 2020
2.060
2.100
1.920
1.940
882,126
-0.02(-1.02%)
Apr 13, 2020
1.880
2.170
1.810
1.960
1,548,932
+0.19(+10.73%)
Apr 09, 2020
1.630
1.800
1.620
1.770
934,000
+0.12(+7.27%)
Apr 08, 2020
1.550
1.720
1.550
1.650
593,335
+0.09(+5.77%)
Apr 07, 2020
1.600
1.740
1.550
1.560
987,087
+0.01(+0.65%)
Apr 06, 2020
1.300
1.600
1.270
1.550
1,571,532
+0.35(+29.17%)
Apr 03, 2020
1.220
1.240
1.180
1.200
252,300
-0.02(-1.64%)
Apr 02, 2020
1.170
1.280
1.170
1.220
180,543
+0.04(+3.39%)
Apr 01, 2020
1.200
1.247
1.150
1.180
261,658
-0.08(-6.35%)
Mar 31, 2020
1.280
1.300
1.250
1.260
111,300
-0.01(-0.79%)
Mar 30, 2020
1.300
1.320
1.250
1.270
265,111
-0.06(-4.51%)
Mar 27, 2020
1.400
1.400
1.310
1.330
182,200
-0.13(-8.90%)
Mar 26, 2020
1.280
1.480
1.280
1.460
483,970
+0.18(+14.06%)
Mar 25, 2020
1.280
1.330
1.260
1.280
356,793
+0.03(+2.40%)
Mar 24, 2020
1.240
1.340
1.240
1.250
305,593
+0.00(+0.00%)
Mar 23, 2020
1.340
1.370
1.210
1.250
319,406
-0.07(-5.30%)
Mar 20, 2020
1.340
1.450
1.250
1.320
614,700
+0.00(+0.00%)
Mar 19, 2020
1.160
1.320
1.130
1.320
530,021
+0.16(+13.79%)
Mar 18, 2020
1.140
1.180
1.040
1.160
413,882
-0.02(-1.69%)
Mar 17, 2020
1.040
1.180
1.000
1.180
725,398
+0.19(+18.69%)
Mar 16, 2020
1.150
1.200
0.9900
0.9942
1,004,758
-0.22(-17.83%)
Mar 13, 2020
1.250
1.320
1.150
1.210
657,000
-0.02(-1.63%)
Mar 12, 2020
1.350
1.400
1.132
1.230
2,217,510
-0.24(-16.33%)
Mar 11, 2020
1.460
1.490
1.410
1.470
655,935
-0.04(-2.65%)
Mar 10, 2020
1.480
1.530
1.440
1.510
875,600
+0.03(+2.03%)
Mar 09, 2020
1.520
1.560
1.445
1.480
860,300
-0.15(-9.20%)
Mar 06, 2020
1.650
1.700
1.610
1.630
547,000
-0.04(-2.40%)
Mar 05, 2020
1.710
1.720
1.660
1.670
466,527
-0.08(-4.57%)
Mar 04, 2020
1.710
1.790
1.680
1.750
481,282
+0.09(+5.42%)
Mar 03, 2020
1.720
1.810
1.650
1.660
684,109
-0.05(-2.92%)
Mar 02, 2020
1.720
1.780
1.680
1.710
610,879
+0.02(+1.18%)
Feb 28, 2020
1.750
1.760
1.650
1.690
1,263,200
-0.09(-5.06%)
Feb 27, 2020
1.810
1.850
1.770
1.780
659,744
-0.08(-4.30%)
Feb 26, 2020
1.890
1.980
1.860
1.860
555,556
-0.03(-1.59%)
Feb 25, 2020
1.930
1.970
1.860
1.890
677,072
-0.06(-3.08%)
Feb 24, 2020
1.890
1.980
1.800
1.950
766,688
+0.03(+1.56%)
Feb 21, 2020
1.950
1.980
1.890
1.920
460,300
-0.07(-3.52%)
Feb 20, 2020
1.920
1.990
1.890
1.990
452,440
+0.05(+2.84%)
Feb 19, 2020
1.990
1.990
1.920
1.935
532,210
-0.05(-2.76%)
Feb 18, 2020
1.950
2.010
1.920
1.990
621,715
+0.07(+3.65%)
Feb 14, 2020
1.900
1.950
1.890
1.920
398,400
+0.02(+1.05%)
Feb 13, 2020
1.910
1.931
1.860
1.900
469,356
-0.05(-2.56%)
Feb 12, 2020
1.970
2.030
1.930
1.950
946,927
-0.01(-0.51%)
Feb 11, 2020
1.850
2.020
1.820
1.960
1,069,279
+0.12(+6.52%)
Feb 10, 2020
1.940
1.940
1.770
1.840
1,651,285
-0.24(-11.54%)
Feb 07, 2020
2.100
2.120
2.060
2.080
453,900
-0.04(-1.89%)
Feb 06, 2020
2.200
2.200
2.080
2.120
807,100
-0.06(-2.75%)
Feb 05, 2020
2.100
2.200
2.091
2.180
536,029
+0.08(+3.81%)
Feb 04, 2020
2.020
2.100
2.020
2.100
414,115
+0.08(+3.96%)
Feb 03, 2020
2.050
2.070
2.010
2.020
356,570
-0.04(-1.94%)
Jan 31, 2020
2.100
2.120
2.020
2.060
532,000
-0.06(-2.83%)
Jan 30, 2020
2.120
2.140
2.080
2.120
550,345
-0.04(-1.85%)
Jan 29, 2020
2.240
2.240
2.140
2.160
472,349
-0.06(-2.70%)
Jan 28, 2020
2.170
2.250
2.160
2.220
387,628
+0.06(+2.78%)
Jan 27, 2020
2.230
2.250
2.130
2.160
1,093,580
-0.11(-4.85%)
Jan 24, 2020
2.320
2.330
2.250
2.270
559,200
-0.04(-1.73%)
Jan 23, 2020
2.240
2.310
2.180
2.310
406,412
+0.08(+3.59%)
Jan 22, 2020
2.250
2.320
2.230
2.230
630,622
-0.02(-0.89%)
Jan 21, 2020
2.220
2.250
2.200
2.250
545,903
+0.05(+2.27%)
Jan 17, 2020
2.250
2.251
2.150
2.200
533,200
-0.04(-1.79%)
Jan 16, 2020
2.190
2.260
2.180
2.240
591,117
+0.05(+2.28%)
Jan 15, 2020
2.120
2.200
2.120
2.190
415,129
+0.08(+3.79%)
Jan 14, 2020
2.150
2.178
2.060
2.110
524,115
-0.04(-1.86%)
Jan 13, 2020
2.230
2.240
2.110
2.150
742,645
-0.06(-2.71%)
Jan 10, 2020
2.260
2.260
2.150
2.210
592,300
-0.02(-0.90%)
Jan 09, 2020
2.280
2.300
2.200
2.230
1,402,988
-0.02(-0.89%)
Jan 08, 2020
2.210
2.280
2.200
2.250
1,005,041
+0.05(+2.27%)
Jan 07, 2020
2.210
2.260
2.140
2.200
687,383
-0.01(-0.45%)
Jan 06, 2020
2.060
2.220
2.010
2.210
993,537
+0.13(+6.25%)
Jan 03, 2020
2.220
2.220
2.070
2.080
899,000
-0.13(-5.88%)
Jan 02, 2020
2.140
2.300
2.130
2.210
1,398,400
+0.11(+5.24%)
Dec 31, 2019
2.050
2.110
2.041
2.100
481,000
+0.05(+2.44%)
Dec 30, 2019
2.070
2.080
2.020
2.050
470,086
-0.01(-0.49%)
Dec 27, 2019
2.070
2.080
2.020
2.060
346,000
+0.00(+0.00%)
Dec 26, 2019
2.030
2.100
2.020
2.060
574,746
+0.05(+2.49%)
Dec 24, 2019
2.070
2.100
2.000
2.010
589,800
-0.06(-2.90%)
Dec 23, 2019
2.050
2.090
2.000
2.070
685,354
+0.04(+1.97%)
Dec 20, 2019
2.100
2.120
2.020
2.030
917,200
-0.07(-3.33%)
Dec 19, 2019
2.120
2.170
2.000
2.100
1,317,714
+0.04(+1.94%)
Dec 18, 2019
1.860
2.080
1.860
2.060
2,183,439
+0.22(+11.96%)
Dec 17, 2019
1.850
1.860
1.670
1.840
2,252,934
-0.03(-1.60%)
Dec 16, 2019
1.870
1.950
1.850
1.870
754,349
+0.03(+1.63%)
Dec 13, 2019
1.890
1.890
1.820
1.840
553,400
-0.04(-2.13%)
Dec 12, 2019
1.830
1.930
1.830
1.880
736,477
+0.06(+3.30%)
Dec 11, 2019
1.870
1.870
1.820
1.820
619,414
-0.05(-2.67%)
Dec 10, 2019
1.900
1.920
1.849
1.870
547,314
-0.02(-1.06%)
Dec 09, 2019
1.920
1.950
1.870
1.890
655,369
-0.03(-1.56%)
Dec 06, 2019
1.880
1.950
1.830
1.920
595,200
+0.05(+2.67%)
Dec 05, 2019
1.870
1.930
1.840
1.870
386,269
-0.02(-1.06%)
Dec 04, 2019
1.850
1.890
1.830
1.890
326,653
+0.05(+2.72%)
Dec 03, 2019
1.870
1.890
1.820
1.840
506,913
-0.04(-2.13%)
Dec 02, 2019
1.980
1.987
1.870
1.880
632,650
-0.08(-4.08%)
Nov 29, 2019
1.960
1.985
1.940
1.960
351,700
+0.03(+1.55%)
Nov 27, 2019
1.930
2.080
1.910
1.930
2,085,700
+0.00(+0.00%)
Nov 26, 2019
1.910
1.950
1.880
1.930
447,810
+0.03(+1.58%)
Nov 25, 2019
2.000
2.000
1.870
1.900
814,393
-0.08(-4.04%)
Nov 22, 2019
1.920
2.030
1.890
1.980
1,556,800
+0.10(+5.32%)
Nov 21, 2019
1.800
1.920
1.780
1.880
1,210,863
+0.10(+5.62%)
Nov 20, 2019
1.800
1.800
1.770
1.780
660,724
-0.03(-1.66%)
Nov 19, 2019
1.790
1.860
1.770
1.810
748,031
+0.02(+1.12%)
Nov 18, 2019
1.780
1.820
1.750
1.790
573,506
+0.03(+1.70%)
Nov 15, 2019
1.750
1.830
1.740
1.760
773,800
-0.01(-0.56%)
Nov 14, 2019
1.790
1.800
1.700
1.770
933,650
-0.02(-1.12%)
Nov 13, 2019
1.830
1.840
1.770
1.790
806,699
-0.04(-2.19%)
Nov 12, 2019
1.870
1.920
1.830
1.830
766,216
-0.02(-1.08%)
Nov 11, 2019
1.830
1.890
1.830
1.850
447,192
+0.03(+1.65%)
Nov 08, 2019
1.830
1.840
1.790
1.820
530,000
+0.01(+0.55%)
Nov 07, 2019
1.830
1.870
1.780
1.810
1,041,862
+0.01(+0.56%)
Nov 06, 2019
1.950
1.950
1.750
1.800
2,376,301
-0.12(-6.25%)
Nov 05, 2019
1.940
1.980
1.900
1.920
2,654,843
+0.01(+0.52%)
Nov 04, 2019
2.260
2.360
1.900
1.910
6,346,392
-1.05(-35.47%)
Nov 01, 2019
2.980
2.990
2.930
2.960
365,500
-0.02(-0.67%)
Oct 31, 2019
2.910
3.000
2.850
2.980
432,702
+0.07(+2.41%)
Oct 30, 2019
2.950
2.950
2.830
2.910
391,097
-0.05(-1.69%)
Oct 29, 2019
3.000
3.020
2.845
2.960
318,084
-0.04(-1.33%)
Oct 28, 2019
2.940
3.040
2.910
3.000
365,323
+0.05(+1.69%)
Oct 25, 2019
2.970
3.000
2.930
2.950
365,900
-0.03(-1.01%)
Oct 24, 2019
3.100
3.100
2.900
2.980
558,037
-0.11(-3.56%)
Oct 23, 2019
2.950
3.190
2.910
3.090
1,173,221
+0.18(+6.19%)
Oct 22, 2019
2.900
2.940
2.830
2.910
258,290
+0.02(+0.69%)
Oct 21, 2019
2.810
2.940
2.800
2.890
520,465
+0.11(+3.96%)
Oct 18, 2019
2.780
2.800
2.716
2.780
141,100
+0.01(+0.36%)
Oct 17, 2019
2.710
2.780
2.690
2.770
253,287
+0.07(+2.59%)
Oct 16, 2019
2.760
2.819
2.680
2.700
235,008
-0.07(-2.53%)
Oct 15, 2019
2.800
2.870
2.730
2.770
353,216
+0.01(+0.36%)
Oct 14, 2019
2.750
2.780
2.680
2.760
146,182
+0.04(+1.47%)
Oct 11, 2019
2.720
2.863
2.680
2.720
436,800
+0.02(+0.74%)
Oct 10, 2019
2.720
2.770
2.630
2.700
183,432
+0.00(+0.00%)
Oct 09, 2019
2.700
2.725
2.650
2.700
244,852
+0.02(+0.75%)
Oct 08, 2019
2.730
2.740
2.640
2.680
199,102
-0.06(-2.19%)
Oct 07, 2019
2.670
2.800
2.660
2.740
392,113
+0.06(+2.24%)
Oct 04, 2019
2.680
2.717
2.630
2.680
173,900
+0.02(+0.75%)
Oct 03, 2019
2.590
2.670
2.500
2.660
223,585
+0.10(+3.91%)
Oct 02, 2019
2.570
2.625
2.465
2.560
472,074
-0.03(-1.16%)
Oct 01, 2019
2.700
2.725
2.540
2.590
327,196
-0.10(-3.72%)
Sep 30, 2019
2.720
2.740
2.660
2.690
359,744
+0.00(+0.19%)
Sep 27, 2019
2.660
2.725
2.640
2.685
238,200
+0.06(+2.09%)
Sep 26, 2019
2.710
2.720
2.590
2.630
454,769
-0.06(-2.23%)
Sep 25, 2019
2.560
2.740
2.530
2.690
408,228
+0.10(+3.86%)
Sep 24, 2019
2.700
2.710
2.490
2.590
577,149
-0.09(-3.36%)
Sep 23, 2019
2.780
2.780
2.650
2.680
320,179
-0.08(-2.90%)
Sep 20, 2019
2.850
2.886
2.700
2.760
402,900
-0.07(-2.47%)
Sep 19, 2019
2.930
2.980
2.800
2.830
531,955
-0.10(-3.41%)
Sep 18, 2019
2.670
2.940
2.670
2.930
1,658,418
+0.24(+8.92%)
Sep 17, 2019
2.690
2.700
2.610
2.690
234,541
+0.07(+2.67%)
Sep 16, 2019
2.680
2.740
2.610
2.620
372,018
-0.11(-4.03%)
Sep 13, 2019
2.660
2.740
2.620
2.730
374,600
+0.08(+3.02%)
Sep 12, 2019
2.610
2.670
2.560
2.650
352,644
+0.04(+1.53%)
Sep 11, 2019
2.520
2.620
2.490
2.610
359,792
+0.06(+2.35%)
Sep 10, 2019
2.390
2.620
2.350
2.550
668,886
+0.15(+6.25%)
Sep 09, 2019
2.390
2.430
2.330
2.400
389,086
+0.02(+0.84%)
Sep 06, 2019
2.370
2.450
2.340
2.380
308,500
+0.02(+0.85%)
Sep 05, 2019
2.360
2.380
2.270
2.360
504,205
+0.06(+2.61%)
Sep 04, 2019
2.230
2.390
2.230
2.300
603,000
+0.09(+4.07%)
Sep 03, 2019
2.240
2.250
2.200
2.210
352,148
-0.03(-1.34%)
Aug 30, 2019
2.230
2.280
2.200
2.240
257,400
+0.01(+0.45%)
Aug 29, 2019
2.310
2.339
2.220
2.230
420,435
-0.08(-3.46%)
Aug 28, 2019
2.250
2.330
2.220
2.310
290,422
+0.06(+2.67%)
Aug 27, 2019
2.340
2.380
2.240
2.250
182,412
-0.04(-1.75%)
Aug 26, 2019
2.290
2.340
2.260
2.290
226,978
+0.01(+0.44%)
Aug 23, 2019
2.370
2.370
2.230
2.280
390,100
-0.09(-3.80%)
Aug 22, 2019
2.320
2.386
2.300
2.370
223,746
+0.00(+0.00%)
Aug 21, 2019
2.300
2.390
2.300
2.370
231,138
+0.08(+3.49%)
Aug 20, 2019
2.370
2.396
2.280
2.290
393,322
-0.08(-3.38%)
Aug 19, 2019
2.450
2.470
2.320
2.370
401,712
-0.04(-1.66%)
Aug 16, 2019
2.250
2.420
2.240
2.410
558,700
+0.16(+7.11%)
Aug 15, 2019
2.310
2.320
2.200
2.250
777,445
-0.09(-3.85%)
Aug 14, 2019
2.460
2.490
2.250
2.340
906,685
-0.11(-4.49%)
Aug 13, 2019
2.560
2.580
2.450
2.450
969,926
-0.14(-5.41%)
Aug 12, 2019
2.720
2.880
2.540
2.590
965,440
-0.24(-8.48%)
Aug 09, 2019
2.860
2.860
2.735
2.830
488,700
-0.04(-1.39%)
Aug 08, 2019
2.830
2.890
2.780
2.870
368,972
+0.05(+1.77%)
Aug 07, 2019
2.770
2.830
2.720
2.820
333,699
+0.01(+0.36%)
Aug 06, 2019
2.950
2.980
2.770
2.810
450,684
-0.11(-3.77%)
Aug 05, 2019
3.000
3.000
2.870
2.920
536,459
-0.12(-3.95%)
Aug 02, 2019
3.050
3.080
2.930
3.040
404,300
-0.01(-0.33%)
Aug 01, 2019
3.140
3.250
3.000
3.050
851,793
+0.01(+0.33%)
Jul 31, 2019
2.980
3.170
2.980
3.040
834,998
+0.08(+2.70%)
Jul 30, 2019
3.000
3.009
2.940
2.960
289,797
-0.02(-0.67%)
Jul 29, 2019
2.960
3.010
2.860
2.980
536,260
+0.04(+1.36%)
Jul 26, 2019
2.900
2.950
2.870
2.940
467,500
+0.06(+2.08%)
Jul 25, 2019
2.820
2.910
2.800
2.880
498,774
+0.08(+2.86%)
Jul 24, 2019
2.790
2.840
2.730
2.800
332,086
+0.01(+0.36%)
Jul 23, 2019
2.920
2.990
2.780
2.790
568,722
-0.10(-3.46%)
Jul 22, 2019
2.760
2.930
2.720
2.890
801,794
+0.14(+5.09%)
Jul 19, 2019
2.850
2.880
2.720
2.750
510,500
-0.11(-3.85%)
Jul 18, 2019
2.770
2.880
2.590
2.860
1,601,640
+0.08(+2.88%)
Jul 17, 2019
2.550
2.780
2.450
2.780
2,149,768
+0.24(+9.45%)
Jul 16, 2019
2.530
2.620
2.520
2.540
278,757
+0.02(+0.79%)
Jul 15, 2019
2.550
2.590
2.510
2.520
273,328
-0.05(-1.95%)
Jul 12, 2019
2.560
2.630
2.560
2.570
254,100
+0.01(+0.39%)
Jul 11, 2019
2.670
2.720
2.550
2.560
410,650
-0.12(-4.48%)
Jul 10, 2019
2.680
2.700
2.610
2.680
346,640
+0.01(+0.37%)
Jul 09, 2019
2.650
2.670
2.550
2.670
410,343
+0.06(+2.30%)
Jul 08, 2019
2.570
2.670
2.560
2.610
490,209
+0.04(+1.56%)
Jul 05, 2019
2.720
2.720
2.520
2.570
975,400
-0.13(-4.81%)
Jul 03, 2019
2.720
2.750
2.650
2.700
598,700
-0.05(-1.82%)
Jul 02, 2019
2.810
2.870
2.730
2.750
1,181,902
-0.28(-9.24%)
Jul 01, 2019
2.980
3.060
2.920
3.030
380,945
+0.10(+3.41%)
Jun 28, 2019
3.010
3.010
2.920
2.930
226,900
-0.06(-2.01%)
Jun 27, 2019
2.980
3.086
2.960
2.990
440,113
+0.01(+0.34%)
Jun 26, 2019
2.950
3.020
2.900
2.980
287,957
+0.05(+1.71%)
Jun 25, 2019
3.000
3.000
2.900
2.930
320,360
-0.06(-2.01%)
Jun 24, 2019
3.160
3.190
2.955
2.990
511,342
-0.14(-4.47%)
Jun 21, 2019
2.990
3.160
2.970
3.130
566,400
+0.14(+4.68%)
Jun 20, 2019
2.910
3.000
2.910
2.990
279,211
+0.10(+3.46%)
Jun 19, 2019
2.920
2.950
2.890
2.890
374,367
-0.01(-0.34%)
Jun 18, 2019
2.850
2.910
2.850
2.900
393,434
+0.05(+1.75%)
Jun 17, 2019
2.830
2.890
2.830
2.850
323,353
+0.03(+1.06%)
Jun 14, 2019
2.850
2.863
2.800
2.820
430,700
-0.04(-1.40%)
Jun 13, 2019
2.800
2.880
2.786
2.860
186,087
+0.04(+1.42%)
Jun 12, 2019
2.840
2.880
2.770
2.820
386,812
-0.03(-1.05%)
Jun 11, 2019
2.960
3.020
2.850
2.850
370,761
-0.08(-2.73%)
Jun 10, 2019
2.910
2.960
2.870
2.930
348,469
+0.03(+1.03%)
Jun 07, 2019
2.870
2.920
2.850
2.900
205,100
+0.03(+1.05%)
Jun 06, 2019
2.940
2.970
2.790
2.870
447,112
-0.07(-2.38%)
Jun 05, 2019
2.980
3.100
2.900
2.940
447,033
-0.04(-1.34%)
Jun 04, 2019
2.840
2.990
2.806
2.980
569,835
+0.14(+4.93%)
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.