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
Emagin Corp
(NY:
EMAN
)
2.070
UNCHANGED
Last Price
Updated: 8:00 PM EDT, Oct 17, 2023
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 (%)
Jun 30, 2022
0.6500
0.6520
0.6200
0.6500
208,193
+0.01(+2.31%)
Jun 29, 2022
0.6486
0.6624
0.6250
0.6353
217,944
-0.01(-2.28%)
Jun 28, 2022
0.6700
0.6750
0.6360
0.6501
254,784
-0.02(-2.91%)
Jun 27, 2022
0.6800
0.6990
0.6520
0.6696
171,596
+0.02(+3.41%)
Jun 24, 2022
0.6756
0.6979
0.6475
0.6475
668,865
-0.00(-0.38%)
Jun 23, 2022
0.6500
0.6602
0.6400
0.6500
584,830
-0.00(-0.46%)
Jun 22, 2022
0.6743
0.6800
0.6453
0.6530
499,176
+0.00(+0.45%)
Jun 21, 2022
0.6490
0.7800
0.6101
0.6501
678,356
+0.10(+18.18%)
Jun 17, 2022
0.6200
0.6669
0.5501
0.5501
1,570,710
-0.08(-12.82%)
Jun 16, 2022
0.6610
0.6850
0.6303
0.6310
693,760
-0.03(-4.39%)
Jun 15, 2022
0.6300
0.6800
0.6201
0.6600
235,096
+0.04(+6.45%)
Jun 14, 2022
0.6753
0.6847
0.6200
0.6200
541,756
-0.03(-4.91%)
Jun 13, 2022
0.6753
0.6910
0.6500
0.6520
407,214
-0.03(-4.78%)
Jun 10, 2022
0.7225
0.7606
0.6700
0.6847
308,086
-0.05(-6.21%)
Jun 09, 2022
0.8100
0.8100
0.7300
0.7300
242,363
-0.08(-9.82%)
Jun 08, 2022
0.8200
0.8200
0.7900
0.8095
256,926
-0.01(-1.22%)
Jun 07, 2022
0.8296
0.8453
0.7904
0.8195
333,701
-0.02(-2.44%)
Jun 06, 2022
0.7900
0.8700
0.7900
0.8400
489,748
+0.06(+7.71%)
Jun 03, 2022
0.7432
0.8100
0.7405
0.7799
244,076
+0.01(+0.80%)
Jun 02, 2022
0.7100
0.7800
0.7100
0.7737
489,360
+0.06(+8.97%)
Jun 01, 2022
0.6623
0.7200
0.6510
0.7100
344,615
+0.05(+7.58%)
May 31, 2022
0.6900
0.7000
0.6600
0.6600
862,114
-0.02(-3.11%)
May 27, 2022
0.7250
0.7481
0.6800
0.6812
816,134
-0.04(-5.39%)
May 26, 2022
0.6800
0.7300
0.6815
0.7200
251,227
+0.04(+5.40%)
May 25, 2022
0.7000
0.7200
0.6502
0.6831
1,221,302
-0.01(-1.00%)
May 24, 2022
0.7032
0.7151
0.6600
0.6900
490,152
-0.03(-4.17%)
May 23, 2022
0.7227
0.7250
0.7061
0.7200
495,947
+0.01(+1.41%)
May 20, 2022
0.8000
0.8080
0.7000
0.7100
388,883
-0.07(-8.94%)
May 19, 2022
0.7300
0.8000
0.7300
0.7797
280,955
+0.05(+6.81%)
May 18, 2022
0.8100
0.8112
0.7200
0.7300
274,579
-0.05(-6.41%)
May 17, 2022
0.8400
0.8387
0.7601
0.7800
346,963
+0.02(+2.63%)
May 16, 2022
0.7405
0.7673
0.7200
0.7600
236,429
+0.02(+2.63%)
May 13, 2022
0.6999
0.7500
0.6741
0.7405
647,189
+0.05(+7.32%)
May 12, 2022
0.6942
0.7099
0.6500
0.6900
594,978
+0.03(+3.92%)
May 11, 2022
0.6237
0.6772
0.6237
0.6640
411,946
+0.02(+3.57%)
May 10, 2022
0.7800
0.8253
0.6301
0.6411
1,072,887
-0.13(-16.75%)
May 09, 2022
0.7792
0.8411
0.7000
0.7701
1,312,805
+0.00(+0.01%)
May 06, 2022
0.8400
0.8488
0.7600
0.7700
910,442
-0.10(-11.49%)
May 05, 2022
0.9000
0.9193
0.8500
0.8700
208,878
-0.06(-6.43%)
May 04, 2022
0.8902
0.9300
0.8600
0.9298
320,272
+0.04(+3.93%)
May 03, 2022
0.9224
0.9398
0.8646
0.8946
312,769
+0.04(+5.19%)
May 02, 2022
0.8900
0.9169
0.8450
0.8505
254,097
-0.03(-3.35%)
Apr 29, 2022
0.8795
0.9000
0.8601
0.8800
215,659
+0.01(+1.15%)
Apr 28, 2022
0.9460
0.9500
0.8402
0.8700
695,347
-0.07(-6.99%)
Apr 27, 2022
0.9300
0.9700
0.9100
0.9354
201,291
+0.01(+0.78%)
Apr 26, 2022
0.9300
0.9810
0.9120
0.9282
296,408
-0.00(-0.19%)
Apr 25, 2022
1.010
1.030
0.9300
0.9300
745,689
-0.10(-9.71%)
Apr 22, 2022
1.020
1.040
1.020
1.030
106,829
+0.02(+1.98%)
Apr 21, 2022
1.100
1.100
1.010
1.010
343,720
-0.08(-7.34%)
Apr 20, 2022
1.050
1.090
1.040
1.090
156,562
+0.04(+3.81%)
Apr 19, 2022
1.020
1.070
1.020
1.050
140,947
+0.02(+1.94%)
Apr 18, 2022
1.050
1.080
1.020
1.030
444,459
-0.04(-3.74%)
Apr 14, 2022
1.080
1.100
1.050
1.070
67,417
-0.01(-0.93%)
Apr 13, 2022
1.130
1.130
1.060
1.080
157,960
+0.03(+2.86%)
Apr 12, 2022
1.050
1.110
1.050
1.050
246,405
-0.01(-0.94%)
Apr 11, 2022
1.060
1.090
1.040
1.060
166,370
-0.01(-0.93%)
Apr 08, 2022
1.080
1.100
1.040
1.070
174,946
+0.02(+1.90%)
Apr 07, 2022
1.070
1.095
1.040
1.050
152,191
-0.02(-1.87%)
Apr 06, 2022
1.130
1.130
1.050
1.070
456,275
-0.04(-3.60%)
Apr 05, 2022
1.170
1.180
1.100
1.110
306,383
-0.05(-4.31%)
Apr 04, 2022
1.160
1.170
1.140
1.160
310,127
+0.03(+2.65%)
Apr 01, 2022
1.150
1.180
1.130
1.130
218,052
-0.01(-0.88%)
Mar 31, 2022
1.200
1.200
1.125
1.140
355,513
-0.02(-1.72%)
Mar 30, 2022
1.170
1.210
1.135
1.160
255,669
-0.02(-1.69%)
Mar 29, 2022
1.150
1.200
1.140
1.180
287,082
+0.04(+3.51%)
Mar 28, 2022
1.190
1.200
1.110
1.140
310,854
-0.04(-3.39%)
Mar 25, 2022
1.170
1.190
1.150
1.180
187,630
+0.00(+0.00%)
Mar 24, 2022
1.190
1.190
1.135
1.180
366,809
+0.01(+0.85%)
Mar 23, 2022
1.180
1.210
1.150
1.170
261,248
-0.03(-2.50%)
Mar 22, 2022
1.170
1.220
1.160
1.200
268,557
+0.02(+1.69%)
Mar 21, 2022
1.220
1.260
1.155
1.180
308,587
-0.06(-4.84%)
Mar 18, 2022
1.150
1.260
1.150
1.240
305,623
+0.05(+4.20%)
Mar 17, 2022
1.150
1.190
1.130
1.190
223,319
+0.05(+4.39%)
Mar 16, 2022
1.080
1.150
1.080
1.140
420,238
+0.07(+6.54%)
Mar 15, 2022
1.060
1.110
1.050
1.070
257,085
+0.01(+0.94%)
Mar 14, 2022
1.160
1.180
1.050
1.060
659,659
-0.09(-7.83%)
Mar 11, 2022
1.210
1.210
1.140
1.150
313,906
-0.05(-4.17%)
Mar 10, 2022
1.210
1.270
1.161
1.200
341,613
+0.00(+0.00%)
Mar 09, 2022
1.240
1.310
1.200
1.200
315,949
-0.02(-1.64%)
Mar 08, 2022
1.210
1.250
1.160
1.220
343,716
+0.04(+3.39%)
Mar 07, 2022
1.150
1.250
1.140
1.180
437,230
+0.02(+1.72%)
Mar 04, 2022
1.140
1.190
1.140
1.160
365,595
-0.03(-2.52%)
Mar 03, 2022
1.220
1.239
1.160
1.190
237,510
-0.02(-1.65%)
Mar 02, 2022
1.220
1.270
1.200
1.210
308,446
-0.01(-0.82%)
Mar 01, 2022
1.260
1.280
1.210
1.220
421,224
-0.03(-2.40%)
Feb 28, 2022
1.210
1.310
1.210
1.250
214,371
+0.00(+0.00%)
Feb 25, 2022
1.320
1.260
1.210
1.250
268,191
-0.04(-3.10%)
Feb 24, 2022
1.070
1.320
1.070
1.290
833,368
+0.11(+9.32%)
Feb 23, 2022
1.250
1.260
1.160
1.180
361,705
-0.01(-0.84%)
Feb 22, 2022
1.220
1.270
1.190
1.190
393,326
-0.05(-4.03%)
Feb 18, 2022
1.240
0
-0.03(-2.36%)
Feb 17, 2022
1.340
1.340
1.242
1.270
320,164
-0.08(-5.93%)
Feb 16, 2022
1.280
1.350
1.260
1.350
272,721
+0.06(+4.65%)
Feb 15, 2022
1.210
1.320
1.210
1.290
318,804
+0.11(+9.32%)
Feb 14, 2022
1.200
1.250
1.170
1.180
220,025
-0.03(-2.48%)
Feb 11, 2022
1.260
1.350
1.190
1.210
612,979
-0.06(-4.72%)
Feb 10, 2022
1.240
1.380
1.220
1.270
1,686,490
-0.01(-0.78%)
Feb 09, 2022
1.280
1.300
1.240
1.280
192,282
+0.02(+1.59%)
Feb 08, 2022
1.220
1.260
1.171
1.260
133,947
+0.05(+4.13%)
Feb 07, 2022
1.220
1.260
1.181
1.210
182,249
-0.01(-0.82%)
Feb 04, 2022
1.160
1.245
1.120
1.220
382,731
+0.09(+7.96%)
Feb 03, 2022
1.120
1.130
338,108
-0.06(-5.04%)
Feb 02, 2022
1.300
1.300
1.170
1.190
416,285
-0.10(-7.75%)
Feb 01, 2022
1.230
1.290
1.170
1.290
560,427
+0.11(+9.32%)
Jan 31, 2022
1.090
1.190
1.180
440,235
+0.10(+9.26%)
Jan 28, 2022
1.090
1.090
1.020
1.080
332,781
+0.03(+2.86%)
Jan 27, 2022
1.110
1.146
1.030
1.050
849,218
-0.06(-5.41%)
Jan 26, 2022
1.200
1.210
1.100
1.110
720,771
-0.07(-5.93%)
Jan 25, 2022
1.140
1.220
1.135
1.180
609,681
+0.00(+0.00%)
Jan 24, 2022
1.120
1.193
1.050
1.180
1,127,982
+0.00(+0.00%)
Jan 21, 2022
1.230
1.270
1.170
1.180
620,095
-0.05(-4.07%)
Jan 20, 2022
1.220
1.350
1.220
1.230
595,722
-0.02(-1.60%)
Jan 19, 2022
1.280
1.330
1.240
1.250
465,751
-0.03(-2.34%)
Jan 18, 2022
1.320
1.360
1.260
1.280
734,393
-0.09(-6.57%)
Jan 14, 2022
1.370
0
-0.01(-0.72%)
Jan 13, 2022
1.450
1.480
1.355
1.380
406,579
-0.07(-4.83%)
Jan 12, 2022
1.500
1.520
1.425
1.450
678,764
-0.04(-2.68%)
Jan 11, 2022
1.490
1.550
1.440
1.490
575,859
+0.03(+2.05%)
Jan 10, 2022
1.800
1.800
1.450
1.460
1,306,377
-0.34(-18.89%)
Jan 07, 2022
1.780
1.850
1.750
1.800
1,788,646
+0.00(+0.00%)
Jan 06, 2022
1.900
1.920
1.750
1.800
2,734,796
-0.03(-1.64%)
Jan 05, 2022
1.610
1.870
1.590
1.830
3,003,360
+0.19(+11.59%)
Jan 04, 2022
1.470
1.700
1.451
1.640
2,755,130
+0.22(+15.49%)
Jan 03, 2022
1.310
1.420
1.300
1.420
361,705
+0.13(+10.08%)
Dec 31, 2021
1.280
1.330
1.280
1.290
507,618
+0.00(+0.00%)
Dec 30, 2021
1.230
1.350
1.230
1.290
469,291
+0.04(+3.20%)
Dec 29, 2021
1.270
1.310
1.240
1.250
413,934
-0.03(-2.34%)
Dec 28, 2021
1.370
1.370
1.250
1.280
629,817
-0.09(-6.57%)
Dec 27, 2021
1.380
1.420
1.365
1.370
524,554
-0.02(-1.44%)
Dec 23, 2021
1.390
1.430
1.370
1.390
493,965
+0.00(+0.00%)
Dec 22, 2021
1.530
1.530
1.365
1.390
811,270
-0.06(-4.14%)
Dec 21, 2021
1.350
1.460
1.310
1.450
1,143,581
+0.14(+10.69%)
Dec 20, 2021
1.310
1.372
1.260
1.310
1,356,426
+0.05(+3.97%)
Dec 17, 2021
1.130
1.270
1.130
1.260
5,240,869
+0.09(+7.69%)
Dec 16, 2021
1.210
1.260
1.150
1.170
2,266,852
-0.06(-4.88%)
Dec 15, 2021
1.250
1.270
1.160
1.230
2,068,719
-0.06(-4.65%)
Dec 14, 2021
1.320
1.380
1.270
1.290
989,673
-0.07(-5.15%)
Dec 13, 2021
1.490
1.510
1.350
1.360
1,423,013
-0.17(-11.11%)
Dec 10, 2021
1.550
1.599
1.510
1.530
439,892
-0.01(-0.65%)
Dec 09, 2021
1.610
1.670
1.540
1.540
641,226
-0.10(-6.10%)
Dec 08, 2021
1.640
1.650
1.510
1.640
722,315
+0.07(+4.46%)
Dec 07, 2021
1.550
1.650
1.517
1.570
740,082
+0.09(+6.08%)
Dec 06, 2021
1.530
1.550
1.430
1.480
1,061,157
-0.06(-3.90%)
Dec 03, 2021
1.710
1.720
1.520
1.540
876,519
-0.10(-6.10%)
Dec 02, 2021
1.650
1.720
1.610
1.640
487,957
-0.03(-1.80%)
Dec 01, 2021
1.720
1.780
1.660
1.670
1,375,869
+0.06(+3.73%)
Nov 30, 2021
1.820
1.840
1.600
1.610
2,711,709
-0.24(-12.97%)
Nov 29, 2021
1.990
2.000
1.810
1.850
1,453,143
-0.06(-3.14%)
Nov 26, 2021
1.960
1.980
1.840
1.910
1,081,367
-0.12(-5.91%)
Nov 24, 2021
2.080
2.130
1.970
2.030
1,002,342
-0.07(-3.33%)
Nov 23, 2021
2.120
2.150
1.980
2.100
869,551
-0.02(-0.94%)
Nov 22, 2021
2.230
2.240
2.100
2.120
764,789
-0.08(-3.64%)
Nov 19, 2021
2.180
2.280
2.180
2.200
372,782
-0.05(-2.22%)
Nov 18, 2021
2.360
2.250
2.160
2.250
665,480
-0.09(-3.85%)
Nov 17, 2021
2.330
2.440
2.280
2.340
652,828
-0.02(-0.85%)
Nov 16, 2021
2.460
2.460
2.310
2.360
668,136
+0.01(+0.43%)
Nov 15, 2021
2.670
2.680
2.350
2.350
664,140
-0.26(-9.96%)
Nov 12, 2021
2.500
2.690
2.410
2.610
1,014,107
+0.09(+3.57%)
Nov 11, 2021
2.580
2.620
2.520
2.520
319,921
-0.02(-0.79%)
Nov 10, 2021
2.630
2.520
2.540
323,260
-0.11(-4.15%)
Nov 09, 2021
2.860
2.860
2.620
2.650
588,782
-0.21(-7.34%)
Nov 08, 2021
2.700
2.890
2.680
2.860
650,647
+0.21(+7.92%)
Nov 05, 2021
2.710
2.790
2.600
2.650
380,319
-0.05(-1.85%)
Nov 04, 2021
2.810
2.841
2.680
2.700
537,382
-0.13(-4.59%)
Nov 03, 2021
2.790
2.850
2.700
2.830
660,644
+0.04(+1.43%)
Nov 02, 2021
2.800
2.800
2.600
2.790
802,903
+0.07(+2.57%)
Nov 01, 2021
2.560
2.740
2.510
2.720
1,830,339
+0.32(+13.33%)
Oct 29, 2021
2.430
2.490
2.320
2.400
671,605
-0.09(-3.61%)
Oct 28, 2021
2.190
2.560
2.190
2.490
2,105,091
+0.29(+13.18%)
Oct 27, 2021
2.290
2.340
2.180
2.200
363,857
-0.08(-3.51%)
Oct 26, 2021
2.360
2.280
305,621
-0.08(-3.39%)
Oct 25, 2021
2.210
2.400
2.180
2.360
651,209
+0.18(+8.26%)
Oct 22, 2021
2.200
2.240
2.160
2.180
141,809
-0.05(-2.24%)
Oct 21, 2021
2.160
2.260
2.150
2.230
227,266
+0.08(+3.72%)
Oct 20, 2021
2.240
2.260
2.140
2.150
482,739
-0.08(-3.59%)
Oct 19, 2021
2.160
2.240
2.130
2.230
317,065
+0.07(+3.24%)
Oct 18, 2021
2.180
2.210
2.140
2.160
256,983
-0.05(-2.26%)
Oct 15, 2021
2.200
2.246
2.150
2.210
323,271
+0.07(+3.27%)
Oct 14, 2021
2.170
2.200
2.130
2.140
507,599
-0.02(-0.93%)
Oct 13, 2021
2.280
2.320
2.140
2.160
686,704
-0.13(-5.68%)
Oct 12, 2021
2.300
2.340
2.270
2.290
214,555
-0.01(-0.43%)
Oct 11, 2021
2.410
2.450
2.290
2.300
383,129
-0.13(-5.35%)
Oct 08, 2021
2.150
2.470
2.080
2.430
941,965
+0.28(+13.02%)
Oct 07, 2021
2.180
2.230
2.150
2.150
580,225
-0.02(-0.92%)
Oct 06, 2021
2.060
2.190
2.060
2.170
265,818
+0.07(+3.33%)
Oct 05, 2021
2.140
2.230
2.080
2.100
574,982
-0.04(-1.87%)
Oct 04, 2021
2.290
2.290
2.140
2.140
551,708
-0.13(-5.73%)
Oct 01, 2021
2.330
2.337
2.225
2.270
194,036
+0.01(+0.44%)
Sep 30, 2021
2.150
2.270
2.130
2.260
196,913
+0.12(+5.61%)
Sep 29, 2021
2.240
2.250
2.140
2.140
529,356
-0.08(-3.60%)
Sep 28, 2021
2.310
2.340
2.220
2.220
479,312
-0.12(-5.13%)
Sep 27, 2021
2.360
2.410
2.280
2.340
366,336
-0.03(-1.27%)
Sep 24, 2021
2.380
2.410
2.330
2.370
339,750
-0.04(-1.66%)
Sep 23, 2021
2.360
2.438
2.330
2.410
288,301
+0.08(+3.43%)
Sep 22, 2021
2.280
2.410
2.270
2.330
380,114
+0.05(+2.19%)
Sep 21, 2021
2.350
2.380
2.280
2.280
242,732
-0.01(-0.44%)
Sep 20, 2021
2.470
2.470
2.280
2.290
396,140
-0.19(-7.66%)
Sep 17, 2021
2.530
2.550
2.350
2.480
554,952
-0.09(-3.50%)
Sep 16, 2021
2.450
2.610
2.430
2.570
644,242
+0.22(+9.36%)
Sep 15, 2021
2.420
2.479
2.350
2.350
392,339
-0.07(-2.89%)
Sep 14, 2021
2.500
2.550
2.410
2.420
308,669
-0.08(-3.20%)
Sep 13, 2021
2.450
2.650
2.430
2.500
320,005
+0.04(+1.63%)
Sep 10, 2021
2.600
2.650
2.460
2.460
272,999
-0.11(-4.28%)
Sep 09, 2021
2.500
2.610
2.500
2.570
174,417
+0.06(+2.39%)
Sep 08, 2021
2.700
2.725
2.500
2.510
333,178
-0.19(-7.04%)
Sep 07, 2021
2.570
2.728
2.520
2.700
382,791
+0.11(+4.25%)
Sep 03, 2021
2.520
2.620
2.520
2.590
189,321
+0.07(+2.78%)
Sep 02, 2021
2.570
2.640
2.520
2.520
310,092
-0.07(-2.70%)
Sep 01, 2021
2.600
2.660
2.520
2.590
300,679
+0.01(+0.39%)
Aug 31, 2021
2.540
2.620
2.510
2.580
204,177
+0.06(+2.38%)
Aug 30, 2021
2.610
2.660
2.510
2.520
203,253
-0.07(-2.70%)
Aug 27, 2021
2.510
2.630
2.440
2.590
260,414
+0.17(+7.02%)
Aug 26, 2021
2.500
2.610
2.390
2.420
302,819
-0.10(-3.97%)
Aug 25, 2021
2.540
2.550
2.480
2.520
184,115
+0.01(+0.40%)
Aug 24, 2021
2.490
2.550
2.490
2.510
227,939
+0.00(+0.00%)
Aug 23, 2021
2.280
2.510
2.280
2.510
330,229
+0.27(+12.05%)
Aug 20, 2021
2.220
2.380
2.220
2.240
355,823
+0.03(+1.36%)
Aug 19, 2021
2.290
2.330
2.200
2.210
746,845
-0.13(-5.56%)
Aug 18, 2021
2.320
2.450
2.310
2.340
279,717
-0.01(-0.43%)
Aug 17, 2021
2.390
2.440
2.310
2.350
614,463
-0.08(-3.29%)
Aug 16, 2021
2.440
2.540
2.410
2.430
331,308
-0.01(-0.41%)
Aug 13, 2021
2.610
2.610
2.420
2.440
598,641
-0.10(-3.94%)
Aug 12, 2021
2.540
2.630
2.450
2.540
720,127
-0.11(-4.15%)
Aug 11, 2021
2.840
2.840
2.580
2.650
729,680
-0.12(-4.33%)
Aug 10, 2021
2.990
2.990
2.732
2.770
526,815
-0.16(-5.46%)
Aug 09, 2021
2.900
3.010
2.840
2.930
379,105
+0.08(+2.81%)
Aug 06, 2021
2.950
2.970
2.810
2.850
318,274
-0.10(-3.39%)
Aug 05, 2021
2.720
2.950
2.710
2.950
323,505
+0.26(+9.67%)
Aug 04, 2021
2.770
2.830
2.690
2.690
311,413
-0.06(-2.18%)
Aug 03, 2021
2.950
2.970
2.750
2.750
351,848
-0.22(-7.41%)
Aug 02, 2021
2.960
3.000
2.900
2.970
284,295
+0.04(+1.37%)
Jul 30, 2021
2.770
2.980
2.770
2.930
262,564
+0.06(+2.09%)
Jul 29, 2021
2.940
2.970
2.860
2.870
234,546
+0.00(+0.00%)
Jul 28, 2021
2.770
2.880
2.770
2.870
215,119
+0.09(+3.24%)
Jul 27, 2021
2.890
2.890
2.680
2.780
368,052
-0.05(-1.77%)
Jul 26, 2021
2.910
2.958
2.800
2.830
347,214
-0.12(-4.07%)
Jul 23, 2021
2.900
2.960
2.810
2.950
343,349
+0.07(+2.43%)
Jul 22, 2021
2.990
3.010
2.860
2.880
427,053
-0.10(-3.36%)
Jul 21, 2021
2.900
3.050
2.900
2.980
614,785
+0.11(+3.83%)
Jul 20, 2021
2.850
2.950
2.680
2.870
785,406
+0.15(+5.51%)
Jul 19, 2021
2.690
2.770
2.630
2.720
546,762
-0.03(-1.09%)
Jul 16, 2021
2.890
2.940
2.750
2.750
333,933
-0.12(-4.18%)
Jul 15, 2021
2.890
2.970
2.830
2.870
491,332
-0.04(-1.37%)
Jul 14, 2021
2.990
3.074
2.900
2.910
443,746
-0.05(-1.69%)
Jul 13, 2021
3.140
3.140
2.960
2.960
267,786
-0.19(-6.03%)
Jul 12, 2021
3.100
3.155
2.940
3.150
613,929
+0.10(+3.28%)
Jul 09, 2021
3.070
3.110
3.010
3.050
318,959
+0.05(+1.67%)
Jul 08, 2021
3.060
3.140
2.975
3.000
631,252
-0.13(-4.15%)
Jul 07, 2021
3.240
3.270
3.020
3.130
407,318
-0.05(-1.57%)
Jul 06, 2021
3.180
3.280
3.091
3.180
311,380
+0.07(+2.25%)
Jul 02, 2021
3.280
3.320
3.070
3.110
798,334
-0.16(-4.89%)
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.