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
Recon Technology Ltd
(NQ:
RCON
)
1.340
UNCHANGED
Streaming Delayed Price
Updated: 3:54 PM EDT, Jun 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 (%)
May 31, 2017
1.100
1.100
1.042
1.072
10,701
+0.00(+0.19%)
May 30, 2017
1.120
1.120
1.030
1.070
38,416
+0.00(+0.15%)
May 26, 2017
1.085
1.109
1.030
1.068
30,639
-0.01(-1.07%)
May 25, 2017
1.140
1.140
1.050
1.080
16,427
-0.06(-5.25%)
May 24, 2017
1.090
1.180
1.080
1.140
100,678
+0.06(+5.55%)
May 23, 2017
1.143
1.143
1.050
1.080
66,078
-0.07(-6.09%)
May 22, 2017
1.130
1.160
1.111
1.150
19,169
+0.03(+2.68%)
May 19, 2017
1.230
1.250
0.9800
1.120
112,929
-0.12(-9.68%)
May 18, 2017
1.250
1.330
1.200
1.240
35,560
+0.07(+5.98%)
May 17, 2017
1.400
1.400
1.160
1.170
121,397
-0.10(-7.87%)
May 16, 2017
1.400
1.400
1.260
1.270
85,973
-0.07(-5.22%)
May 15, 2017
1.300
1.480
1.160
1.340
146,074
+0.12(+10.02%)
May 12, 2017
1.250
1.250
1.200
1.218
26,032
-0.01(-0.98%)
May 11, 2017
1.290
1.290
1.230
1.230
9,700
-0.03(-2.38%)
May 10, 2017
1.220
1.270
1.220
1.260
2,606
+0.03(+2.44%)
May 09, 2017
1.210
1.290
1.210
1.230
46,908
+0.02(+1.65%)
May 08, 2017
1.280
1.287
1.210
1.210
98,188
-0.07(-5.47%)
May 05, 2017
1.240
1.300
1.240
1.280
8,336
+0.04(+3.23%)
May 04, 2017
1.310
1.310
1.240
1.240
76,068
-0.04(-3.13%)
May 03, 2017
1.280
1.310
1.260
1.280
23,235
+0.04(+3.23%)
May 02, 2017
1.330
1.330
1.240
1.240
47,333
-0.04(-3.13%)
May 01, 2017
1.290
1.300
1.230
1.280
12,425
-0.02(-1.54%)
Apr 28, 2017
1.300
1.300
1.250
1.300
25,622
+0.05(+4.00%)
Apr 27, 2017
1.319
1.319
1.240
1.250
13,212
-0.04(-3.10%)
Apr 26, 2017
1.250
1.340
1.250
1.290
60,858
+0.06(+4.88%)
Apr 25, 2017
1.300
1.350
1.229
1.230
70,543
-0.06(-4.65%)
Apr 24, 2017
1.330
1.330
1.260
1.290
32,657
+0.04(+3.20%)
Apr 21, 2017
1.310
1.350
1.250
1.250
50,197
-0.03(-2.34%)
Apr 20, 2017
1.320
1.390
1.270
1.280
117,643
+0.04(+3.23%)
Apr 19, 2017
1.350
1.370
1.240
1.240
103,273
-0.09(-6.77%)
Apr 18, 2017
1.346
1.390
1.317
1.330
48,290
+0.02(+1.53%)
Apr 17, 2017
1.410
1.420
1.300
1.310
48,507
-0.05(-3.68%)
Apr 13, 2017
1.430
1.480
1.340
1.360
14,911
-0.03(-2.17%)
Apr 12, 2017
1.510
1.510
1.390
1.390
27,702
-0.08(-5.43%)
Apr 11, 2017
1.450
1.450
1.420
1.470
91,197
+0.08(+5.76%)
Apr 10, 2017
1.420
1.450
1.390
1.390
62,737
-0.04(-2.80%)
Apr 07, 2017
1.340
1.570
1.280
1.430
557,050
+0.10(+7.52%)
Apr 06, 2017
1.317
1.330
1.260
1.330
44,563
+0.03(+2.31%)
Apr 05, 2017
1.310
1.350
1.260
1.300
183,197
+0.04(+3.17%)
Apr 04, 2017
1.280
1.290
1.260
1.260
7,748
-0.02(-1.42%)
Apr 03, 2017
1.270
1.278
1.260
1.278
1,747
-0.00(-0.16%)
Mar 31, 2017
1.250
1.300
1.250
1.280
115,317
+0.02(+1.60%)
Mar 30, 2017
1.280
1.280
1.250
1.260
19,092
-0.04(-3.08%)
Mar 29, 2017
1.260
1.300
1.260
1.300
17,634
+0.02(+1.56%)
Mar 28, 2017
1.250
1.300
1.230
1.280
26,469
+0.00(+0.00%)
Mar 27, 2017
1.210
1.280
1.210
1.280
15,385
+0.06(+4.92%)
Mar 24, 2017
1.300
1.300
1.216
1.220
2,569
+0.01(+0.83%)
Mar 23, 2017
1.250
1.300
1.210
1.210
21,520
-0.05(-3.97%)
Mar 22, 2017
1.283
1.291
1.250
1.260
40,833
-0.06(-4.54%)
Mar 21, 2017
1.283
1.320
1.280
1.320
19,840
+0.03(+2.32%)
Mar 20, 2017
1.340
1.340
1.290
1.290
4,532
+0.01(+0.78%)
Mar 17, 2017
1.380
1.380
1.280
1.280
84,787
-0.10(-7.25%)
Mar 16, 2017
1.390
1.390
1.300
1.380
50,958
+0.03(+2.22%)
Mar 15, 2017
1.390
1.390
1.310
1.350
14,594
-0.04(-2.88%)
Mar 14, 2017
1.310
1.410
1.280
1.390
102,718
+0.07(+5.30%)
Mar 13, 2017
1.320
1.320
1.283
1.320
26,358
+0.01(+0.76%)
Mar 10, 2017
1.310
1.310
1.280
1.310
19,690
+0.03(+2.34%)
Mar 09, 2017
1.230
1.280
1.230
1.280
55,039
+0.06(+4.92%)
Mar 08, 2017
1.240
1.240
1.200
1.220
31,459
-0.03(-2.41%)
Mar 07, 2017
1.240
1.260
1.240
1.250
27,526
+0.01(+0.81%)
Mar 06, 2017
1.240
1.300
1.240
1.240
31,328
+0.00(+0.00%)
Mar 03, 2017
1.270
1.290
1.200
1.240
48,093
-0.08(-6.06%)
Mar 02, 2017
1.320
1.320
1.290
1.320
33,756
+0.00(+0.00%)
Mar 01, 2017
1.310
1.320
1.290
1.320
35,328
+0.06(+4.76%)
Feb 28, 2017
1.310
1.320
1.200
1.260
50,369
-0.04(-3.08%)
Feb 27, 2017
1.300
1.330
1.270
1.300
22,205
+0.02(+1.56%)
Feb 24, 2017
1.280
1.330
1.270
1.280
45,769
+0.00(+0.00%)
Feb 23, 2017
1.300
1.330
1.270
1.280
42,063
-0.02(-1.54%)
Feb 22, 2017
1.260
1.329
1.250
1.300
52,453
+0.00(+0.00%)
Feb 21, 2017
1.300
1.360
1.250
1.300
46,523
-0.02(-1.52%)
Feb 17, 2017
1.320
1.320
1.320
0
-0.02(-1.49%)
Feb 16, 2017
1.320
1.345
1.310
1.340
44,865
+0.01(+0.75%)
Feb 15, 2017
1.330
1.340
1.300
1.330
139,495
-0.01(-0.75%)
Feb 14, 2017
1.320
1.370
1.316
1.340
62,444
+0.00(+0.00%)
Feb 13, 2017
1.520
1.560
1.320
1.340
376,018
-0.13(-8.84%)
Feb 10, 2017
1.442
1.530
1.430
1.470
248,482
+0.05(+3.52%)
Feb 09, 2017
1.370
1.450
1.370
1.420
68,318
+0.03(+2.16%)
Feb 08, 2017
1.370
1.390
1.320
1.390
46,427
+0.02(+1.46%)
Feb 07, 2017
1.380
1.389
1.300
1.370
69,035
+0.02(+1.48%)
Feb 06, 2017
1.590
1.670
1.310
1.350
957,848
+0.03(+2.27%)
Feb 03, 2017
1.283
1.320
1.280
1.320
30,193
+0.04(+3.13%)
Feb 02, 2017
1.290
1.320
1.270
1.280
44,431
-0.01(-0.78%)
Feb 01, 2017
1.335
1.350
1.240
1.290
51,751
-0.02(-1.53%)
Jan 31, 2017
1.360
1.400
1.300
1.310
52,843
-0.04(-2.96%)
Jan 30, 2017
1.390
1.390
1.320
1.350
66,289
-0.02(-1.46%)
Jan 27, 2017
1.230
1.430
1.230
1.370
297,940
+0.07(+5.38%)
Jan 26, 2017
1.270
1.309
1.200
1.300
18,374
+0.00(+0.00%)
Jan 25, 2017
1.270
1.340
1.250
1.300
15,467
+0.00(+0.04%)
Jan 24, 2017
1.260
1.340
1.234
1.300
74,187
-0.00(-0.04%)
Jan 23, 2017
1.340
1.340
1.280
1.300
43,403
-0.08(-5.76%)
Jan 20, 2017
1.360
1.420
1.280
1.379
72,344
-0.01(-0.76%)
Jan 19, 2017
1.330
1.480
1.308
1.390
334,722
+0.07(+5.30%)
Jan 18, 2017
1.280
1.430
1.210
1.320
494,381
+0.04(+3.18%)
Jan 17, 2017
1.250
1.310
1.210
1.279
87,819
+0.03(+2.34%)
Jan 13, 2017
1.250
1.250
1.250
0
-0.03(-2.34%)
Jan 12, 2017
1.250
1.320
1.210
1.280
23,654
+0.02(+1.59%)
Jan 11, 2017
1.260
1.310
1.180
1.260
252,913
+0.01(+0.80%)
Jan 10, 2017
1.270
1.280
1.240
1.250
19,619
-0.02(-1.57%)
Jan 09, 2017
1.267
1.290
1.200
1.270
109,633
-0.03(-2.31%)
Jan 06, 2017
1.300
1.345
1.250
1.300
24,398
-0.05(-3.70%)
Jan 05, 2017
1.340
1.370
1.300
1.350
27,337
-0.02(-1.31%)
Jan 04, 2017
1.330
1.377
1.250
1.368
41,797
+0.04(+2.85%)
Jan 03, 2017
1.300
1.400
1.290
1.330
69,082
+0.03(+2.31%)
Dec 30, 2016
1.300
1.300
1.300
0
+0.02(+1.77%)
Dec 29, 2016
1.360
1.379
1.255
1.277
56,046
-0.06(-4.71%)
Dec 28, 2016
1.370
1.450
1.340
1.341
159,457
-0.06(-4.25%)
Dec 27, 2016
1.380
1.430
1.320
1.400
96,610
+0.04(+2.71%)
Dec 23, 2016
1.363
1.363
1.363
0
+0.02(+1.72%)
Dec 22, 2016
1.400
1.418
1.320
1.340
94,976
-0.07(-4.96%)
Dec 21, 2016
1.450
1.550
1.410
1.410
191,406
-0.03(-2.08%)
Dec 20, 2016
1.430
1.460
1.400
1.440
83,304
+0.02(+1.41%)
Dec 19, 2016
1.420
1.470
1.410
1.420
52,732
-0.01(-0.96%)
Dec 16, 2016
1.460
1.490
1.400
1.434
62,615
-0.03(-1.80%)
Dec 15, 2016
1.480
1.560
1.425
1.460
88,856
-0.02(-1.35%)
Dec 14, 2016
1.550
1.580
1.410
1.480
146,698
-0.14(-8.64%)
Dec 13, 2016
1.440
1.650
1.410
1.620
517,483
+0.22(+15.81%)
Dec 12, 2016
1.390
1.450
1.350
1.399
137,970
+0.05(+3.61%)
Dec 09, 2016
1.410
1.436
1.350
1.350
70,740
-0.08(-5.59%)
Dec 08, 2016
1.530
1.560
1.400
1.430
379,833
-0.17(-10.63%)
Dec 07, 2016
1.600
1.690
1.440
1.600
298,918
+0.04(+2.56%)
Dec 06, 2016
1.670
1.930
1.540
1.560
1,565,445
+0.11(+7.59%)
Dec 05, 2016
1.450
1.595
1.420
1.450
53,112
-0.01(-0.68%)
Dec 02, 2016
1.590
1.690
1.420
1.460
134,837
-0.11(-7.12%)
Dec 01, 2016
1.380
1.700
1.320
1.572
564,359
+0.25(+19.08%)
Nov 30, 2016
1.240
1.790
1.212
1.320
1,543,338
+0.08(+6.45%)
Nov 29, 2016
1.270
1.299
1.210
1.240
18,138
+0.01(+0.81%)
Nov 28, 2016
1.320
1.320
1.220
1.230
49,985
-0.09(-6.82%)
Nov 25, 2016
1.320
1.363
1.258
1.320
17,475
-0.01(-0.75%)
Nov 23, 2016
1.330
1.330
1.330
0
-0.07(-4.99%)
Nov 22, 2016
1.350
1.475
1.330
1.400
96,257
+0.06(+4.47%)
Nov 21, 2016
1.290
1.500
1.290
1.340
135,614
+0.08(+6.35%)
Nov 18, 2016
1.420
1.420
1.213
1.260
73,500
+0.01(+0.80%)
Nov 17, 2016
1.860
1.900
1.250
1.250
419,866
-0.68(-35.23%)
Nov 16, 2016
1.090
1.930
1.040
1.930
543,494
+0.88(+83.81%)
Nov 15, 2016
1.020
1.090
1.001
1.050
43,681
+0.09(+9.38%)
Nov 14, 2016
1.040
1.040
0.9600
0.9600
5,585
+0.03(+3.23%)
Nov 11, 2016
0.9686
0.9686
0.9300
0.9300
1,233
+0.02(+1.96%)
Nov 10, 2016
0.9800
0.9800
0.9121
0.9121
3,042
-0.05(-4.96%)
Nov 09, 2016
0.9400
0.9800
0.9000
0.9597
9,934
+0.02(+2.10%)
Nov 08, 2016
0.9780
1.006
0.9318
0.9400
6,127
-0.08(-7.84%)
Nov 07, 2016
1.010
1.020
1.010
1.020
6,367
+0.01(+0.98%)
Nov 04, 2016
1.020
1.020
0.9800
1.010
39,354
-0.04(-3.81%)
Nov 03, 2016
1.000
1.067
0.9756
1.050
18,376
+0.03(+2.95%)
Nov 02, 2016
1.020
1.020
1.020
1.020
1,110
+0.00(+0.00%)
Nov 01, 2016
1.060
1.060
1.020
1.020
5,437
-0.01(-0.97%)
Oct 31, 2016
1.010
1.060
1.010
1.030
7,958
+0.01(+0.98%)
Oct 28, 2016
1.021
1.031
1.020
1.020
31,764
-0.02(-1.92%)
Oct 27, 2016
1.060
1.060
1.030
1.040
19,716
+0.03(+2.97%)
Oct 26, 2016
1.070
1.070
1.000
1.010
19,440
-0.02(-1.95%)
Oct 25, 2016
1.020
1.050
1.010
1.030
42,043
-0.01(-1.25%)
Oct 24, 2016
1.070
1.070
1.043
1.043
2,362
-0.01(-0.66%)
Oct 21, 2016
1.090
1.090
1.020
1.050
16,760
-0.05(-4.72%)
Oct 20, 2016
1.102
1.102
1.102
1.102
747
+0.02(+2.04%)
Oct 19, 2016
1.110
1.110
1.080
1.080
4,149
-0.03(-2.70%)
Oct 18, 2016
1.070
1.140
1.070
1.110
12,422
+0.03(+2.78%)
Oct 17, 2016
1.130
1.130
1.050
1.080
30,808
-0.08(-6.90%)
Oct 14, 2016
1.100
1.160
1.100
1.160
5,056
+0.04(+3.57%)
Oct 13, 2016
1.129
1.140
1.100
1.120
16,603
-0.02(-1.75%)
Oct 12, 2016
1.146
1.146
1.130
1.140
2,152
+0.00(+0.00%)
Oct 11, 2016
1.120
1.144
1.100
1.140
25,964
+0.02(+1.79%)
Oct 10, 2016
1.180
1.180
1.120
1.120
18,988
-0.05(-4.27%)
Oct 07, 2016
1.170
1.200
1.130
1.170
18,239
+0.01(+0.86%)
Oct 06, 2016
1.130
1.200
1.130
1.160
23,631
+0.04(+3.58%)
Oct 05, 2016
1.120
1.130
1.120
1.120
7,257
+0.01(+0.89%)
Oct 04, 2016
1.110
1.128
1.110
1.110
9,165
-0.03(-2.63%)
Oct 03, 2016
1.141
1.146
1.120
1.140
5,400
+0.03(+2.70%)
Sep 30, 2016
1.110
1.160
1.110
1.110
23,626
-0.01(-0.98%)
Sep 29, 2016
1.100
1.140
1.100
1.121
25,377
+0.02(+1.91%)
Sep 28, 2016
1.100
1.120
1.100
1.100
1,202
+0.00(+0.00%)
Sep 27, 2016
1.120
1.127
1.100
1.100
23,053
-0.03(-2.83%)
Sep 26, 2016
1.146
1.146
1.132
1.132
2,281
-0.01(-0.70%)
Sep 23, 2016
1.120
1.160
1.120
1.140
13,185
+0.01(+0.85%)
Sep 22, 2016
1.110
1.130
1.110
1.130
5,729
+0.01(+0.93%)
Sep 21, 2016
1.110
1.140
1.110
1.120
11,843
+0.01(+0.90%)
Sep 20, 2016
1.136
1.140
1.110
1.110
4,907
-0.03(-3.06%)
Sep 19, 2016
1.170
1.170
1.100
1.145
36,568
-0.03(-2.97%)
Sep 16, 2016
1.170
1.180
1.160
1.180
8,921
+0.00(+0.00%)
Sep 15, 2016
1.140
1.200
1.140
1.180
12,638
+0.01(+0.85%)
Sep 14, 2016
1.120
1.170
1.120
1.170
17,613
+0.02(+1.74%)
Sep 13, 2016
1.130
1.210
1.120
1.150
42,552
-0.00(-0.01%)
Sep 12, 2016
1.150
1.151
1.150
1.150
1,968
-0.03(-2.53%)
Sep 09, 2016
1.191
1.230
1.178
1.180
23,891
+0.01(+0.85%)
Sep 08, 2016
1.140
1.200
1.140
1.170
42,065
+0.05(+4.46%)
Sep 07, 2016
1.150
1.160
1.110
1.120
7,912
-0.06(-5.08%)
Sep 06, 2016
1.150
1.180
1.150
1.180
9,636
+0.04(+3.51%)
Sep 02, 2016
1.140
1.140
1.140
1.140
22,200
-0.02(-1.72%)
Sep 01, 2016
1.192
1.192
1.150
1.160
6,875
+0.00(+0.00%)
Aug 31, 2016
1.180
1.210
1.150
1.160
27,936
-0.02(-2.04%)
Aug 30, 2016
1.224
1.224
1.180
1.184
3,866
-0.03(-2.13%)
Aug 29, 2016
1.270
1.270
1.170
1.210
12,407
-0.04(-3.20%)
Aug 26, 2016
1.190
1.290
1.120
1.250
42,282
+0.07(+5.93%)
Aug 25, 2016
1.130
1.230
1.130
1.180
50,745
+0.07(+6.31%)
Aug 24, 2016
1.140
1.140
1.110
1.110
26,137
-0.02(-1.77%)
Aug 23, 2016
1.118
1.130
1.110
1.130
5,488
+0.03(+2.73%)
Aug 22, 2016
1.179
1.179
1.100
1.100
22,949
-0.06(-5.17%)
Aug 19, 2016
1.180
1.190
1.150
1.160
27,304
-0.03(-2.52%)
Aug 18, 2016
1.190
1.220
1.150
1.190
42,534
+0.02(+1.71%)
Aug 17, 2016
1.250
1.260
1.170
1.170
51,964
-0.07(-5.65%)
Aug 16, 2016
1.240
1.270
1.200
1.240
17,016
-0.01(-0.80%)
Aug 15, 2016
1.210
1.250
1.200
1.250
21,917
+0.04(+3.31%)
Aug 12, 2016
1.220
1.240
1.210
1.210
37,333
+0.00(+0.00%)
Aug 11, 2016
1.240
1.270
1.200
1.210
47,641
-0.03(-2.42%)
Aug 10, 2016
1.180
1.270
1.180
1.240
49,018
+0.01(+0.82%)
Aug 09, 2016
1.270
1.270
1.180
1.230
59,211
-0.02(-1.61%)
Aug 08, 2016
1.286
1.290
1.180
1.250
124,526
+0.03(+2.46%)
Aug 05, 2016
1.266
1.290
1.220
1.220
45,381
-0.04(-3.17%)
Aug 04, 2016
1.260
1.310
1.220
1.260
45,777
+0.05(+4.13%)
Aug 03, 2016
1.270
1.283
1.210
1.210
74,160
-0.07(-5.47%)
Aug 02, 2016
1.320
1.320
1.250
1.280
29,605
-0.04(-3.03%)
Aug 01, 2016
1.340
1.389
1.200
1.320
56,162
-0.02(-1.49%)
Jul 29, 2016
1.300
1.390
1.210
1.340
90,212
+0.05(+3.88%)
Jul 28, 2016
1.150
1.340
1.140
1.290
218,775
+0.19(+17.27%)
Jul 27, 2016
1.270
1.270
1.100
1.100
165,360
-0.14(-11.29%)
Jul 26, 2016
1.280
1.300
1.180
1.240
157,460
-0.05(-3.88%)
Jul 25, 2016
1.320
2.220
1.220
1.290
3,241,914
-0.03(-2.27%)
Jul 22, 2016
1.160
1.320
1.125
1.320
58,138
+0.16(+13.79%)
Jul 21, 2016
1.130
1.280
1.050
1.160
181,295
+0.01(+0.87%)
Jul 20, 2016
1.150
1.270
1.100
1.150
60,401
-0.07(-5.74%)
Jul 19, 2016
1.240
1.410
1.100
1.220
234,340
-0.05(-3.94%)
Jul 18, 2016
1.230
1.300
1.230
1.270
56,114
+0.02(+1.59%)
Jul 15, 2016
1.230
1.290
1.210
1.250
7,123
-0.01(-0.79%)
Jul 14, 2016
1.230
1.420
1.230
1.260
80,055
+0.01(+1.12%)
Jul 13, 2016
1.180
1.330
1.157
1.246
206,048
+0.07(+5.93%)
Jul 12, 2016
1.180
1.180
1.150
1.176
13,765
-0.01(-1.15%)
Jul 11, 2016
1.192
1.210
1.190
1.190
12,589
+0.00(+0.00%)
Jul 08, 2016
1.090
1.239
1.239
1.190
12,633
-0.05(-3.95%)
Jul 07, 2016
1.120
1.240
1.120
1.239
31,974
+0.09(+7.42%)
Jul 05, 2016
1.230
1.240
1.153
1.153
10,082
+0.00(+0.30%)
Jul 01, 2016
1.140
1.150
1.150
1.150
47,100
+0.02(+1.77%)
Jun 30, 2016
1.105
1.130
1.090
1.130
2,993
+0.00(+0.00%)
Jun 29, 2016
1.110
1.140
1.070
1.130
31,815
+0.07(+6.60%)
Jun 28, 2016
1.060
1.120
1.050
1.060
15,622
-0.08(-7.02%)
Jun 27, 2016
1.020
1.140
1.020
1.140
12,744
+0.05(+4.59%)
Jun 24, 2016
1.060
1.109
1.050
1.090
5,409
-0.03(-2.68%)
Jun 23, 2016
1.120
1.120
1.100
1.120
13,595
-0.01(-0.88%)
Jun 22, 2016
1.150
1.150
1.105
1.130
11,509
+0.01(+0.89%)
Jun 21, 2016
1.094
1.120
1.094
1.120
8,019
+0.02(+1.82%)
Jun 20, 2016
1.130
1.130
1.100
1.100
2,077
+0.04(+3.47%)
Jun 17, 2016
1.040
1.087
1.040
1.063
1,514
+0.05(+5.26%)
Jun 16, 2016
1.050
1.110
1.000
1.010
24,667
-0.09(-8.17%)
Jun 15, 2016
1.040
1.166
1.040
1.100
20,231
+0.03(+2.80%)
Jun 14, 2016
1.080
1.080
1.000
1.070
9,922
-0.01(-0.94%)
Jun 13, 2016
1.140
1.140
1.080
1.080
9,238
-0.01(-0.94%)
Jun 10, 2016
1.080
1.250
1.020
1.090
150,757
+0.05(+4.83%)
Jun 09, 2016
0.9900
1.120
0.9631
1.040
43,611
-0.03(-2.79%)
Jun 08, 2016
1.110
1.140
1.060
1.070
6,699
-0.06(-5.31%)
Jun 07, 2016
1.030
1.240
1.030
1.130
121,660
+0.13(+13.00%)
Jun 06, 2016
1.060
1.070
1.000
1.000
23,395
-0.07(-6.54%)
Jun 03, 2016
1.050
1.120
1.050
1.070
11,606
+0.02(+1.90%)
Jun 02, 2016
1.080
1.160
1.040
1.050
61,923
-0.05(-4.19%)
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.