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
Emcore Corp
(NQ:
EMKR
)
0.8761
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 5, 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 (%)
Jun 28, 2019
3.360
3.370
3.250
3.290
68,900
-0.05(-1.50%)
Jun 27, 2019
3.400
3.410
3.309
3.340
33,712
-0.04(-1.18%)
Jun 26, 2019
3.390
3.430
3.380
3.380
9,082
-0.01(-0.29%)
Jun 25, 2019
3.390
3.420
3.307
3.390
22,273
-0.02(-0.59%)
Jun 24, 2019
3.390
3.450
3.349
3.410
241,954
+0.00(+0.00%)
Jun 21, 2019
3.390
3.480
3.350
3.410
29,500
+0.02(+0.59%)
Jun 20, 2019
3.400
3.490
3.333
3.390
90,841
+0.00(+0.00%)
Jun 19, 2019
3.360
3.490
3.360
3.390
105,092
+0.05(+1.50%)
Jun 18, 2019
3.460
3.625
3.300
3.340
375,708
-0.13(-3.75%)
Jun 17, 2019
3.570
3.585
3.450
3.470
480,964
+0.00(+0.00%)
Jun 14, 2019
3.530
3.530
3.460
3.470
234,200
-0.04(-1.14%)
Jun 13, 2019
3.530
3.610
3.460
3.510
227,673
+0.00(+0.00%)
Jun 12, 2019
3.650
3.660
3.470
3.510
76,067
-0.17(-4.62%)
Jun 11, 2019
3.750
3.820
3.660
3.680
102,112
-0.04(-1.08%)
Jun 10, 2019
3.250
3.780
3.250
3.720
165,177
+0.08(+2.20%)
Jun 07, 2019
3.600
3.650
3.400
3.640
45,100
+0.04(+1.11%)
Jun 06, 2019
3.450
3.610
3.440
3.600
46,850
+0.17(+4.96%)
Jun 05, 2019
3.550
3.550
3.430
3.430
37,114
-0.12(-3.38%)
Jun 04, 2019
3.470
3.720
3.470
3.550
50,781
+0.05(+1.43%)
Jun 03, 2019
3.560
3.560
3.360
3.500
63,387
-0.05(-1.41%)
May 31, 2019
3.560
3.620
3.500
3.550
56,700
-0.05(-1.39%)
May 30, 2019
3.650
3.650
3.560
3.600
55,074
-0.05(-1.37%)
May 29, 2019
3.550
3.650
3.510
3.650
89,406
+0.05(+1.39%)
May 28, 2019
3.410
3.620
3.400
3.600
70,731
+0.17(+4.96%)
May 24, 2019
3.410
3.555
3.390
3.430
116,800
+0.01(+0.29%)
May 23, 2019
3.530
3.530
3.390
3.420
170,934
-0.12(-3.39%)
May 22, 2019
3.530
3.550
3.410
3.540
72,348
+0.00(+0.00%)
May 21, 2019
3.500
3.570
3.420
3.540
148,453
+0.05(+1.43%)
May 20, 2019
3.500
3.636
3.420
3.490
96,408
-0.02(-0.57%)
May 17, 2019
3.620
3.700
3.500
3.510
110,700
-0.14(-3.84%)
May 16, 2019
3.800
3.820
3.600
3.650
144,855
-0.17(-4.45%)
May 15, 2019
3.690
3.830
3.670
3.820
55,074
+0.08(+2.14%)
May 14, 2019
3.680
3.760
3.570
3.740
74,444
+0.07(+1.91%)
May 13, 2019
3.650
3.740
3.590
3.670
52,707
-0.08(-2.13%)
May 10, 2019
3.800
3.810
3.620
3.750
54,200
-0.06(-1.57%)
May 09, 2019
3.710
3.850
3.590
3.810
82,260
+0.05(+1.33%)
May 08, 2019
3.850
3.920
3.750
3.760
70,872
-0.10(-2.59%)
May 07, 2019
3.840
3.950
3.820
3.860
56,148
-0.04(-1.03%)
May 06, 2019
3.750
3.910
3.740
3.900
88,656
+0.10(+2.63%)
May 03, 2019
3.750
3.870
3.750
3.800
74,000
+0.04(+1.06%)
May 02, 2019
3.880
3.910
3.670
3.760
1,543,412
-0.11(-2.84%)
May 01, 2019
3.920
3.920
3.850
3.870
69,035
-0.05(-1.28%)
Apr 30, 2019
3.930
3.950
3.860
3.920
98,965
-0.02(-0.51%)
Apr 29, 2019
4.040
4.050
3.930
3.940
62,325
-0.12(-2.96%)
Apr 26, 2019
4.030
4.100
4.020
4.060
23,900
+0.01(+0.25%)
Apr 25, 2019
4.140
4.160
4.010
4.050
51,266
-0.09(-2.17%)
Apr 24, 2019
4.100
4.200
4.070
4.140
45,903
+0.03(+0.73%)
Apr 23, 2019
4.030
4.140
4.010
4.110
64,786
+0.06(+1.48%)
Apr 22, 2019
4.020
4.100
4.020
4.050
99,705
+0.02(+0.50%)
Apr 18, 2019
4.060
4.120
4.010
4.030
75,900
-0.03(-0.74%)
Apr 17, 2019
4.120
4.170
4.040
4.060
64,485
-0.06(-1.46%)
Apr 16, 2019
4.100
4.180
4.070
4.120
56,502
+0.07(+1.73%)
Apr 15, 2019
4.190
4.200
4.010
4.050
87,801
-0.11(-2.64%)
Apr 12, 2019
4.170
4.250
4.150
4.160
108,700
+0.03(+0.73%)
Apr 11, 2019
4.000
4.160
4.000
4.130
324,036
+0.24(+6.17%)
Apr 10, 2019
3.900
3.920
3.810
3.890
147,501
-0.04(-1.02%)
Apr 09, 2019
3.960
3.960
3.880
3.930
57,522
-0.05(-1.26%)
Apr 08, 2019
3.960
4.000
3.960
3.980
43,224
+0.00(+0.00%)
Apr 05, 2019
3.980
4.030
3.960
3.980
293,900
+0.00(+0.00%)
Apr 04, 2019
3.980
3.990
3.915
3.980
113,415
+0.00(+0.00%)
Apr 03, 2019
3.980
3.990
3.900
3.980
116,922
-0.01(-0.25%)
Apr 02, 2019
3.910
4.000
3.710
3.990
547,718
+0.32(+8.85%)
Apr 01, 2019
3.670
3.760
3.610
3.666
448,407
+0.02(+0.43%)
Mar 29, 2019
3.690
3.790
3.620
3.650
85,600
-0.06(-1.62%)
Mar 28, 2019
3.760
3.830
3.700
3.710
55,510
-0.05(-1.33%)
Mar 27, 2019
3.630
3.800
3.620
3.760
108,882
+0.10(+2.73%)
Mar 26, 2019
3.710
3.730
3.515
3.660
845,288
-0.05(-1.35%)
Mar 25, 2019
3.850
3.860
3.690
3.710
62,953
-0.13(-3.39%)
Mar 22, 2019
3.880
3.940
3.760
3.840
126,100
-0.05(-1.29%)
Mar 21, 2019
3.830
3.950
3.810
3.890
86,299
+0.04(+1.04%)
Mar 20, 2019
3.890
3.920
3.800
3.850
122,530
-0.02(-0.52%)
Mar 19, 2019
3.900
3.960
3.650
3.870
397,544
-0.09(-2.27%)
Mar 18, 2019
4.040
4.100
3.950
3.960
178,762
-0.11(-2.70%)
Mar 15, 2019
4.140
4.150
4.040
4.070
249,700
-0.08(-1.93%)
Mar 14, 2019
4.170
4.190
4.120
4.150
211,089
+0.01(+0.24%)
Mar 13, 2019
4.250
4.250
4.140
4.140
308,878
-0.06(-1.43%)
Mar 12, 2019
4.030
4.264
4.030
4.200
1,432,744
+0.16(+3.96%)
Mar 11, 2019
4.020
4.080
3.960
4.040
359,439
+0.01(+0.25%)
Mar 08, 2019
4.070
4.070
4.000
4.030
25,800
+0.03(+0.75%)
Mar 07, 2019
4.040
4.090
3.960
4.000
82,311
-0.04(-0.99%)
Mar 06, 2019
4.130
4.130
4.040
4.040
65,512
-0.10(-2.42%)
Mar 05, 2019
4.050
4.140
4.050
4.140
25,943
+0.06(+1.47%)
Mar 04, 2019
4.140
4.169
4.070
4.080
104,534
-0.01(-0.24%)
Mar 01, 2019
4.100
4.150
4.080
4.090
36,800
-0.01(-0.24%)
Feb 28, 2019
4.120
4.150
4.080
4.100
52,202
-0.04(-0.85%)
Feb 27, 2019
4.189
4.189
4.125
4.135
60,593
-0.02(-0.36%)
Feb 26, 2019
4.200
4.220
4.140
4.150
47,047
-0.04(-0.95%)
Feb 25, 2019
4.180
4.310
4.160
4.190
88,217
-0.03(-0.71%)
Feb 22, 2019
4.160
4.280
4.130
4.220
85,200
+0.02(+0.48%)
Feb 21, 2019
4.210
4.269
4.160
4.200
21,011
+0.01(+0.24%)
Feb 20, 2019
4.180
4.280
4.060
4.190
38,352
+0.03(+0.67%)
Feb 19, 2019
4.050
4.180
4.050
4.162
129,678
+0.09(+2.26%)
Feb 15, 2019
4.110
4.110
4.070
4.070
100,000
-0.03(-0.73%)
Feb 14, 2019
4.120
4.120
4.050
4.100
104,515
+0.00(+0.00%)
Feb 13, 2019
4.250
4.280
4.093
4.100
112,135
-0.11(-2.61%)
Feb 12, 2019
4.200
4.320
4.140
4.210
212,988
-0.08(-1.86%)
Feb 11, 2019
4.260
4.330
4.210
4.290
29,041
+0.02(+0.47%)
Feb 08, 2019
4.385
4.385
4.240
4.270
77,600
-0.05(-1.04%)
Feb 07, 2019
4.470
4.540
4.170
4.315
580,393
-0.27(-5.99%)
Feb 06, 2019
4.490
4.670
4.490
4.590
143,319
+0.19(+4.32%)
Feb 05, 2019
4.350
4.500
4.350
4.400
132,293
+0.03(+0.69%)
Feb 04, 2019
4.370
4.400
4.330
4.370
91,942
+0.01(+0.23%)
Feb 01, 2019
4.320
4.400
4.320
4.360
141,900
-0.03(-0.68%)
Jan 31, 2019
4.370
4.430
4.330
4.390
53,847
+0.00(+0.00%)
Jan 30, 2019
4.470
4.480
4.380
4.390
75,620
-0.06(-1.35%)
Jan 29, 2019
4.570
4.590
4.450
4.450
29,334
-0.13(-2.84%)
Jan 28, 2019
4.600
4.630
4.520
4.580
89,641
+0.04(+0.88%)
Jan 25, 2019
4.480
4.610
4.480
4.540
40,400
+0.02(+0.44%)
Jan 24, 2019
4.620
4.620
4.480
4.520
130,068
-0.10(-2.16%)
Jan 23, 2019
4.650
4.670
4.520
4.620
43,725
+0.01(+0.22%)
Jan 22, 2019
4.650
4.700
4.610
4.610
28,489
-0.04(-0.86%)
Jan 18, 2019
4.630
4.680
4.570
4.650
54,300
+0.01(+0.22%)
Jan 17, 2019
4.580
4.650
4.520
4.640
32,080
+0.01(+0.22%)
Jan 16, 2019
4.510
4.690
4.510
4.630
17,901
+0.09(+1.98%)
Jan 15, 2019
4.470
4.858
4.470
4.540
42,949
+0.04(+0.89%)
Jan 14, 2019
4.680
4.680
4.450
4.500
255,531
-0.18(-3.85%)
Jan 11, 2019
4.680
4.780
4.660
4.680
21,100
-0.02(-0.43%)
Jan 10, 2019
4.770
4.830
4.670
4.700
56,175
-0.07(-1.47%)
Jan 09, 2019
4.750
4.870
4.710
4.770
40,861
-0.01(-0.21%)
Jan 08, 2019
4.870
4.950
4.660
4.780
56,809
-0.06(-1.24%)
Jan 07, 2019
4.640
4.970
4.640
4.840
154,026
+0.20(+4.31%)
Jan 04, 2019
4.500
4.760
4.340
4.640
70,100
+0.17(+3.80%)
Jan 03, 2019
4.510
4.550
4.395
4.470
35,771
-0.07(-1.54%)
Jan 02, 2019
4.150
4.540
4.108
4.540
68,236
+0.34(+8.10%)
Dec 31, 2018
4.080
4.200
4.080
4.200
96,600
+0.11(+2.69%)
Dec 28, 2018
4.000
4.100
3.960
4.090
156,300
+0.10(+2.51%)
Dec 27, 2018
4.050
4.160
3.990
3.990
165,688
-0.07(-1.72%)
Dec 26, 2018
4.020
4.060
3.930
4.060
45,057
+0.08(+2.01%)
Dec 24, 2018
4.140
4.200
3.950
3.980
54,900
-0.16(-3.86%)
Dec 21, 2018
4.030
4.180
3.975
4.140
151,000
+0.11(+2.73%)
Dec 20, 2018
4.100
4.110
3.940
4.030
111,589
-0.08(-1.83%)
Dec 19, 2018
4.110
4.240
4.100
4.105
58,808
+0.04(+0.86%)
Dec 18, 2018
4.200
4.300
4.040
4.070
112,715
-0.13(-3.10%)
Dec 17, 2018
4.260
4.340
4.130
4.200
189,346
-0.16(-3.67%)
Dec 14, 2018
4.550
4.550
4.320
4.360
91,800
-0.12(-2.68%)
Dec 13, 2018
4.670
4.750
4.480
4.480
51,722
-0.18(-3.86%)
Dec 12, 2018
4.590
4.700
4.580
4.660
95,195
+0.13(+2.87%)
Dec 11, 2018
4.670
4.680
4.450
4.530
127,329
-0.07(-1.52%)
Dec 10, 2018
4.630
4.750
4.570
4.600
32,810
-0.11(-2.34%)
Dec 07, 2018
4.810
4.900
4.680
4.710
44,400
-0.10(-2.08%)
Dec 06, 2018
4.850
4.950
4.655
4.810
64,417
-0.05(-1.03%)
Dec 04, 2018
4.950
5.200
4.730
4.860
156,900
+0.21(+4.52%)
Dec 03, 2018
4.560
4.740
4.543
4.650
79,385
+0.10(+2.20%)
Nov 30, 2018
4.410
4.600
4.410
4.550
95,300
+0.12(+2.71%)
Nov 29, 2018
4.400
4.480
4.350
4.430
71,977
+0.02(+0.45%)
Nov 28, 2018
4.360
4.490
4.350
4.410
53,446
+0.05(+1.15%)
Nov 27, 2018
4.410
4.450
4.350
4.360
51,070
-0.06(-1.36%)
Nov 26, 2018
4.450
4.450
4.350
4.420
75,339
-0.03(-0.67%)
Nov 23, 2018
4.400
4.490
4.360
4.450
43,100
+0.02(+0.45%)
Nov 21, 2018
4.430
4.430
4.430
0
-0.01(-0.23%)
Nov 20, 2018
4.440
4.470
4.320
4.440
72,030
-0.01(-0.22%)
Nov 19, 2018
4.510
4.530
4.430
4.450
30,037
-0.07(-1.55%)
Nov 16, 2018
4.460
4.550
4.400
4.520
66,100
+0.01(+0.22%)
Nov 15, 2018
4.500
4.560
4.430
4.510
61,664
+0.01(+0.22%)
Nov 14, 2018
4.480
4.610
4.449
4.500
82,922
+0.10(+2.27%)
Nov 13, 2018
4.360
4.620
4.360
4.400
79,279
+0.03(+0.69%)
Nov 12, 2018
4.650
4.670
4.280
4.370
293,041
-0.31(-6.62%)
Nov 09, 2018
4.800
4.960
4.640
4.680
166,000
-0.32(-6.40%)
Nov 08, 2018
5.160
5.190
4.990
5.000
40,571
-0.19(-3.66%)
Nov 07, 2018
5.270
5.300
5.150
5.190
33,780
-0.05(-0.95%)
Nov 06, 2018
5.220
5.350
5.180
5.240
52,855
+0.00(+0.00%)
Nov 05, 2018
5.310
5.458
5.170
5.240
50,422
-0.08(-1.50%)
Nov 02, 2018
5.180
5.390
5.140
5.320
78,500
+0.15(+2.90%)
Nov 01, 2018
4.920
5.195
4.920
5.170
62,374
+0.24(+4.87%)
Oct 31, 2018
4.920
5.000
4.870
4.930
51,143
+0.04(+0.82%)
Oct 30, 2018
4.890
5.000
4.835
4.890
103,254
-0.01(-0.20%)
Oct 29, 2018
4.990
5.200
4.840
4.900
107,033
-0.06(-1.21%)
Oct 26, 2018
4.900
5.100
4.880
4.960
230,000
+0.01(+0.20%)
Oct 25, 2018
5.040
5.180
4.920
4.950
178,657
-0.06(-1.20%)
Oct 24, 2018
5.000
5.030
4.870
5.010
120,605
-0.03(-0.60%)
Oct 23, 2018
4.960
5.080
4.760
5.040
48,791
+0.03(+0.60%)
Oct 22, 2018
5.060
5.185
4.950
5.010
50,401
-0.04(-0.79%)
Oct 19, 2018
5.070
5.200
5.000
5.050
67,000
-0.04(-0.79%)
Oct 18, 2018
5.100
5.165
4.930
5.090
114,828
+0.00(+0.00%)
Oct 17, 2018
5.100
5.240
5.060
5.090
255,654
-0.05(-0.97%)
Oct 16, 2018
5.310
5.310
5.140
5.140
155,064
-0.14(-2.65%)
Oct 15, 2018
5.140
5.340
5.095
5.280
109,510
+0.10(+1.93%)
Oct 12, 2018
5.290
5.410
5.090
5.180
268,300
-0.05(-0.96%)
Oct 11, 2018
5.410
5.500
5.210
5.230
163,009
-0.17(-3.15%)
Oct 10, 2018
5.210
5.540
5.190
5.400
377,698
+0.18(+3.45%)
Oct 09, 2018
5.260
5.350
5.210
5.220
351,238
-0.05(-0.95%)
Oct 08, 2018
4.860
5.340
4.860
5.270
820,388
+0.40(+8.21%)
Oct 05, 2018
5.030
5.100
4.740
4.870
819,400
+0.30(+6.56%)
Oct 04, 2018
4.610
4.610
4.550
4.570
97,899
-0.06(-1.30%)
Oct 03, 2018
4.610
4.680
4.550
4.630
147,042
+0.01(+0.22%)
Oct 02, 2018
4.650
4.650
4.510
4.620
224,678
+0.12(+2.67%)
Oct 01, 2018
4.740
4.830
4.500
4.500
304,230
-0.25(-5.26%)
Sep 28, 2018
4.600
4.775
4.600
4.750
99,300
+0.10(+2.15%)
Sep 27, 2018
4.500
4.700
4.500
4.650
73,809
+0.10(+2.20%)
Sep 26, 2018
4.450
4.650
4.450
4.550
77,755
+0.05(+1.11%)
Sep 25, 2018
4.550
4.650
4.450
4.500
144,197
-0.05(-1.10%)
Sep 24, 2018
4.550
4.600
4.500
4.550
103,232
-0.05(-1.09%)
Sep 21, 2018
4.450
4.625
4.450
4.600
315,800
+0.10(+2.22%)
Sep 20, 2018
4.400
4.550
4.400
4.500
63,550
+0.10(+2.27%)
Sep 19, 2018
4.450
4.480
4.400
4.400
102,602
-0.05(-1.12%)
Sep 18, 2018
4.450
4.550
4.450
4.450
140,801
-0.05(-1.11%)
Sep 17, 2018
4.500
4.800
4.400
4.500
169,084
+0.00(+0.00%)
Sep 14, 2018
4.500
4.600
4.450
4.500
56,900
+0.00(+0.00%)
Sep 13, 2018
4.450
4.600
4.445
4.500
52,850
+0.05(+1.12%)
Sep 12, 2018
4.500
4.500
4.450
4.450
54,570
-0.10(-2.20%)
Sep 11, 2018
4.700
4.700
4.550
4.550
172,807
-0.10(-2.15%)
Sep 10, 2018
4.550
4.750
4.500
4.650
110,575
+0.10(+2.20%)
Sep 07, 2018
4.600
4.700
4.550
4.550
60,300
-0.05(-1.09%)
Sep 06, 2018
4.650
4.750
4.550
4.600
37,410
-0.05(-1.08%)
Sep 05, 2018
4.850
4.850
4.650
4.650
74,532
-0.20(-4.12%)
Sep 04, 2018
4.900
4.950
4.750
4.850
111,753
+0.00(+0.00%)
Aug 31, 2018
4.850
4.850
4.850
0
+0.00(+0.00%)
Aug 30, 2018
4.900
4.900
4.800
4.850
107,109
-0.03(-0.51%)
Aug 29, 2018
4.950
5.050
4.850
4.875
516,888
-0.08(-1.52%)
Aug 28, 2018
4.800
5.150
4.800
4.950
366,229
+0.10(+2.06%)
Aug 27, 2018
4.750
4.900
4.750
4.850
75,734
+0.05(+1.04%)
Aug 24, 2018
4.750
4.900
4.710
4.800
158,500
+0.05(+1.05%)
Aug 23, 2018
4.700
4.850
4.700
4.750
30,757
+0.00(+0.00%)
Aug 22, 2018
4.650
4.775
4.650
4.750
87,682
+0.00(+0.00%)
Aug 21, 2018
4.650
4.750
4.500
4.750
59,376
+0.15(+3.26%)
Aug 20, 2018
4.650
4.750
4.600
4.600
143,844
-0.10(-2.13%)
Aug 17, 2018
4.650
4.750
4.650
4.700
12,100
+0.05(+1.08%)
Aug 16, 2018
4.700
4.750
4.600
4.650
106,697
+0.00(+0.00%)
Aug 15, 2018
4.500
4.700
4.450
4.650
207,553
+0.03(+0.54%)
Aug 14, 2018
4.750
4.800
4.500
4.625
309,514
-0.12(-2.63%)
Aug 13, 2018
4.850
4.900
4.700
4.750
96,461
-0.10(-2.06%)
Aug 10, 2018
4.900
5.100
4.800
4.850
89,300
-0.10(-2.02%)
Aug 09, 2018
5.000
5.000
4.900
4.950
27,120
+0.00(+0.00%)
Aug 08, 2018
4.900
4.950
4.800
4.950
76,714
+0.10(+2.06%)
Aug 07, 2018
4.950
4.950
4.800
4.850
166,177
-0.10(-2.02%)
Aug 06, 2018
4.950
5.000
4.850
4.950
79,646
-0.05(-1.00%)
Aug 03, 2018
4.800
5.050
4.800
5.000
125,700
+0.00(+0.00%)
Aug 02, 2018
5.100
5.125
4.650
5.000
473,755
-0.20(-3.85%)
Aug 01, 2018
5.100
5.250
5.050
5.200
137,249
+0.15(+2.97%)
Jul 31, 2018
5.200
5.200
5.050
5.050
83,558
-0.15(-2.88%)
Jul 30, 2018
5.100
5.300
5.100
5.200
100,592
+0.10(+1.96%)
Jul 27, 2018
5.150
5.345
5.050
5.100
90,200
-0.10(-1.92%)
Jul 26, 2018
5.100
5.200
5.100
5.200
46,553
+0.10(+1.96%)
Jul 25, 2018
5.150
5.200
5.025
5.100
68,714
+0.00(+0.00%)
Jul 24, 2018
5.150
5.275
4.850
5.100
362,485
-0.05(-0.97%)
Jul 23, 2018
5.250
5.250
5.150
5.150
28,018
-0.15(-2.83%)
Jul 20, 2018
5.200
5.300
5.150
5.300
36,538
+0.10(+1.92%)
Jul 19, 2018
5.350
5.450
5.150
5.200
67,373
-0.15(-2.80%)
Jul 18, 2018
5.400
5.400
5.300
5.350
101,986
-0.05(-0.93%)
Jul 17, 2018
5.200
5.500
5.150
5.400
150,103
+0.20(+3.85%)
Jul 16, 2018
5.100
5.250
5.100
5.200
316,048
+0.10(+1.96%)
Jul 13, 2018
5.250
5.250
5.050
5.100
80,828
-0.15(-2.86%)
Jul 12, 2018
5.250
5.300
5.200
5.250
65,851
+0.00(+0.00%)
Jul 11, 2018
5.250
5.400
5.250
5.250
62,353
-0.05(-0.94%)
Jul 10, 2018
5.100
5.400
5.100
5.300
113,915
+0.20(+3.92%)
Jul 09, 2018
5.100
5.250
5.100
5.100
88,393
+0.05(+0.99%)
Jul 06, 2018
5.050
5.100
5.000
5.050
45,816
+0.05(+1.00%)
Jul 05, 2018
5.145
5.000
5.000
82,209
-0.05(-0.99%)
Jul 03, 2018
5.050
5.050
5.050
0
-0.05(-0.98%)
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.