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
Ability Inc
(NQ:
ABIL
)
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 (%)
Dec 26, 2019
0.3600
0.3600
0
+0.00(+0.00%)
Dec 24, 2019
0.5379
0.5579
0.2756
0.3650
920,200
-0.17(-31.67%)
Dec 23, 2019
0.5600
0.5600
0.5100
0.5342
183,975
-0.02(-4.39%)
Dec 20, 2019
0.5280
0.5700
0.5150
0.5587
20,700
+0.01(+1.58%)
Dec 19, 2019
0.5400
0.5500
0.5000
0.5500
47,097
+0.01(+1.36%)
Dec 18, 2019
0.5400
0.5499
0.5019
0.5426
63,275
+0.00(+0.48%)
Dec 17, 2019
0.5100
0.5600
0.5000
0.5400
91,840
+0.02(+2.86%)
Dec 16, 2019
0.5500
0.5801
0.5213
0.5250
111,010
-0.03(-5.41%)
Dec 13, 2019
0.6000
0.6000
0.5405
0.5550
62,100
-0.01(-0.89%)
Dec 12, 2019
0.6100
0.6100
0.5400
0.5600
72,107
-0.01(-1.75%)
Dec 11, 2019
0.6200
0.6200
0.5600
0.5700
129,981
-0.03(-5.00%)
Dec 10, 2019
0.6200
0.6400
0.5500
0.6000
298,151
+0.02(+2.92%)
Dec 09, 2019
0.6100
0.6100
0.5300
0.5830
180,680
+0.01(+1.02%)
Dec 06, 2019
0.5405
0.6300
0.5405
0.5771
186,900
+0.02(+3.68%)
Dec 05, 2019
0.5620
0.5899
0.5010
0.5566
274,150
-0.04(-7.23%)
Dec 04, 2019
0.5800
0.6800
0.5300
0.6000
1,656,408
+0.07(+14.26%)
Dec 03, 2019
0.6097
0.8100
0.5000
0.5251
9,817,175
+0.13(+31.27%)
Dec 02, 2019
0.3800
0.4000
0.3500
0.4000
57,989
+0.02(+4.96%)
Nov 29, 2019
0.3999
0.4000
0.3500
0.3811
100,000
+0.01(+3.00%)
Nov 27, 2019
0.3400
0.3800
0.3100
0.3700
365,700
+0.05(+17.46%)
Nov 26, 2019
0.3373
0.3500
0.3100
0.3150
48,487
-0.01(-1.56%)
Nov 25, 2019
0.3400
0.3400
0.3102
0.3200
62,737
-0.00(-0.03%)
Nov 22, 2019
0.3450
0.3550
0.2468
0.3201
114,300
-0.01(-3.00%)
Nov 21, 2019
0.3400
0.3600
0.3200
0.3300
111,964
-0.05(-13.14%)
Nov 20, 2019
0.3100
0.3662
0.3100
0.3799
76,916
+0.05(+16.86%)
Nov 19, 2019
0.3500
0.3500
0.3031
0.3251
78,070
-0.02(-5.77%)
Nov 18, 2019
0.3500
0.3700
0.3350
0.3450
84,756
+0.02(+6.15%)
Nov 15, 2019
0.3400
0.3800
0.3200
0.3250
62,300
+0.01(+2.20%)
Nov 14, 2019
0.3860
0.4099
0.3000
0.3180
191,541
-0.06(-15.85%)
Nov 13, 2019
0.4011
0.4100
0.3700
0.3779
122,728
-0.01(-3.13%)
Nov 12, 2019
0.4166
0.4166
0.3890
0.3901
90,305
-0.01(-3.08%)
Nov 11, 2019
0.4220
0.4352
0.3900
0.4025
199,818
-0.06(-12.40%)
Nov 08, 2019
0.4300
0.4790
0.4280
0.4595
7,900
+0.01(+2.91%)
Nov 07, 2019
0.4600
0.4800
0.4400
0.4465
73,904
+0.01(+1.48%)
Nov 06, 2019
0.4300
0.4500
0.4200
0.4400
33,761
+0.03(+7.06%)
Nov 05, 2019
0.4440
0.4470
0.4100
0.4110
22,783
-0.01(-2.14%)
Nov 04, 2019
0.4620
0.4650
0.4011
0.4200
27,633
+0.00(+0.00%)
Nov 01, 2019
0.4200
0.4505
0.4000
0.4200
33,600
+0.01(+2.44%)
Oct 31, 2019
0.4529
0.4536
0.4029
0.4100
55,484
-0.02(-4.96%)
Oct 30, 2019
0.4600
0.4700
0.4122
0.4314
26,130
-0.03(-6.38%)
Oct 29, 2019
0.4799
0.4899
0.4500
0.4608
76,714
-0.02(-4.00%)
Oct 28, 2019
0.4648
0.4890
0.4600
0.4800
17,831
-0.00(-0.70%)
Oct 25, 2019
0.4900
0.4900
0.4568
0.4834
15,700
-0.01(-1.31%)
Oct 24, 2019
0.4999
0.4999
0.4600
0.4898
19,845
-0.00(-0.31%)
Oct 23, 2019
0.5042
0.5200
0.4401
0.4913
32,461
-0.03(-5.52%)
Oct 22, 2019
0.5000
0.5200
0.4883
0.5200
18,169
+0.02(+3.36%)
Oct 21, 2019
0.5060
0.5290
0.4800
0.5031
38,565
-0.01(-1.51%)
Oct 18, 2019
0.5000
0.5399
0.4800
0.5108
34,600
-0.01(-1.77%)
Oct 17, 2019
0.5100
0.5399
0.4709
0.5200
51,235
+0.01(+2.24%)
Oct 16, 2019
0.4730
0.5800
0.4518
0.5086
179,057
+0.02(+3.80%)
Oct 15, 2019
0.4500
0.5400
0.4500
0.4900
135,982
+0.01(+2.32%)
Oct 14, 2019
0.4700
0.4859
0.4700
0.4789
20,319
-0.00(-0.23%)
Oct 11, 2019
0.4600
0.4800
0.4507
0.4800
9,600
+0.02(+5.08%)
Oct 10, 2019
0.4750
0.4891
0.4548
0.4568
20,330
-0.02(-4.75%)
Oct 09, 2019
0.4739
0.4900
0.4558
0.4796
41,344
+0.02(+3.36%)
Oct 08, 2019
0.4900
0.4900
0.4500
0.4640
30,710
-0.01(-1.40%)
Oct 07, 2019
0.5022
0.5023
0.4520
0.4706
28,501
-0.03(-5.86%)
Oct 04, 2019
0.5000
0.5100
0.4500
0.4999
48,900
-0.00(-0.02%)
Oct 03, 2019
0.5150
0.5300
0.4900
0.5000
20,171
-0.03(-5.66%)
Oct 02, 2019
0.5400
0.5700
0.5200
0.5300
39,007
-0.03(-4.92%)
Oct 01, 2019
0.5880
0.5990
0.5309
0.5574
9,811
-0.01(-2.21%)
Sep 30, 2019
0.5600
0.6000
0.5600
0.5700
8,882
-0.00(-0.02%)
Sep 27, 2019
0.5800
0.5988
0.5400
0.5701
7,800
-0.01(-1.71%)
Sep 26, 2019
0.5880
0.6188
0.5301
0.5800
11,119
+0.02(+3.57%)
Sep 25, 2019
0.5700
0.6200
0.5600
0.5600
20,505
-0.01(-1.23%)
Sep 24, 2019
0.6200
0.6201
0.5151
0.5670
28,739
-0.05(-7.91%)
Sep 23, 2019
0.6011
0.6226
0.5930
0.6157
12,592
+0.02(+3.83%)
Sep 20, 2019
0.6099
0.6300
0.5900
0.5930
60,500
-0.01(-2.44%)
Sep 19, 2019
0.6376
0.6376
0.5896
0.6078
23,734
-0.01(-1.63%)
Sep 18, 2019
0.6029
0.6190
0.5974
0.6179
14,729
+0.02(+2.98%)
Sep 17, 2019
0.6200
0.6200
0.5700
0.6000
42,188
-0.01(-1.64%)
Sep 16, 2019
0.5800
0.6500
0.5800
0.6100
220,933
-0.05(-7.58%)
Sep 13, 2019
0.6500
0.6600
0.6400
0.6600
22,300
+0.02(+3.13%)
Sep 12, 2019
0.6400
0.6400
0.6100
0.6400
17,771
+0.03(+4.88%)
Sep 11, 2019
0.6100
0.6700
0.6075
0.6102
56,709
+0.01(+1.28%)
Sep 10, 2019
0.6050
0.6415
0.5000
0.6025
48,482
-0.00(-0.41%)
Sep 09, 2019
0.6300
0.6400
0.5810
0.6050
23,293
-0.01(-0.82%)
Sep 06, 2019
0.6149
0.6400
0.6001
0.6100
19,100
-0.00(-0.15%)
Sep 05, 2019
0.6134
0.6400
0.6000
0.6109
38,550
-0.03(-5.11%)
Sep 04, 2019
0.6208
0.6700
0.6101
0.6438
36,549
+0.00(+0.59%)
Sep 03, 2019
0.6700
0.6700
0.6208
0.6400
12,690
-0.02(-3.03%)
Aug 30, 2019
0.6100
0.6900
0.5811
0.6600
49,100
+0.05(+8.20%)
Aug 29, 2019
0.5936
0.6332
0.5743
0.6100
25,190
-0.00(-0.02%)
Aug 28, 2019
0.6202
0.6500
0.5726
0.6101
26,946
-0.01(-1.60%)
Aug 27, 2019
0.6900
0.6900
0.6200
0.6200
57,041
-0.04(-6.06%)
Aug 26, 2019
0.7200
0.7200
0.6201
0.6600
67,281
+0.01(+1.40%)
Aug 23, 2019
0.6600
0.7200
0.6105
0.6509
56,100
-0.01(-1.38%)
Aug 22, 2019
0.6600
0.7200
0.6600
0.6600
97,133
+0.01(+0.79%)
Aug 21, 2019
0.6329
0.6800
0.5751
0.6548
97,224
+0.02(+3.94%)
Aug 20, 2019
0.6400
0.6400
0.6001
0.6300
64,908
-0.01(-1.56%)
Aug 19, 2019
0.6200
0.6800
0.5700
0.6400
210,767
+0.03(+4.07%)
Aug 16, 2019
0.5400
0.6200
0.5314
0.6150
22,000
+0.02(+4.01%)
Aug 15, 2019
0.6200
0.6617
0.5400
0.5913
27,033
-0.01(-1.43%)
Aug 14, 2019
0.6200
0.6660
0.5902
0.5999
46,695
-0.07(-10.46%)
Aug 13, 2019
0.6200
0.6800
0.6100
0.6700
32,171
+0.05(+8.03%)
Aug 12, 2019
0.6835
0.6835
0.6027
0.6202
38,377
-0.06(-8.79%)
Aug 09, 2019
0.7243
0.7299
0.5890
0.6800
88,500
-0.01(-1.43%)
Aug 08, 2019
0.7066
0.7296
0.6800
0.6899
29,581
-0.01(-1.95%)
Aug 07, 2019
0.7300
0.7399
0.6701
0.7036
21,512
-0.03(-3.60%)
Aug 06, 2019
0.7500
0.7500
0.6540
0.7299
14,178
+0.01(+1.38%)
Aug 05, 2019
0.7523
0.7523
0.6500
0.7200
28,836
-0.04(-5.26%)
Aug 02, 2019
0.7600
0.7900
0.7600
0.7600
13,200
-0.01(-1.30%)
Aug 01, 2019
0.8200
0.8254
0.7700
0.7700
29,836
-0.01(-1.28%)
Jul 31, 2019
0.7500
0.8001
0.6109
0.7800
66,072
+0.04(+5.96%)
Jul 30, 2019
0.7990
0.7990
0.6290
0.7361
44,108
-0.06(-7.99%)
Jul 29, 2019
0.7500
0.8160
0.7500
0.8000
98,145
+0.02(+2.96%)
Jul 26, 2019
0.7801
0.7986
0.7601
0.7770
54,100
-0.04(-4.85%)
Jul 25, 2019
0.8112
0.8410
0.7820
0.8166
26,062
-0.03(-3.93%)
Jul 24, 2019
0.8500
0.8500
0.7600
0.8500
146,221
+0.01(+1.19%)
Jul 23, 2019
0.8500
0.8500
0.8100
0.8400
53,317
-0.03(-3.44%)
Jul 22, 2019
0.8700
0.8725
0.8500
0.8699
19,750
+0.00(+0.12%)
Jul 19, 2019
0.8403
0.8700
0.8403
0.8689
15,200
+0.01(+0.98%)
Jul 18, 2019
0.8785
0.8785
0.8400
0.8605
15,015
-0.01(-1.09%)
Jul 17, 2019
0.9000
0.9000
0.8000
0.8700
50,862
-0.03(-3.81%)
Jul 16, 2019
0.8912
0.9228
0.8880
0.9045
10,713
-0.02(-1.68%)
Jul 15, 2019
0.8801
0.9200
0.8801
0.9200
9,729
+0.02(+2.22%)
Jul 12, 2019
0.9208
0.9400
0.8894
0.9000
40,600
-0.02(-2.17%)
Jul 11, 2019
0.9200
0.9400
0.9000
0.9200
21,499
+0.00(+0.00%)
Jul 10, 2019
0.9150
0.9298
0.8920
0.9200
16,655
+0.01(+1.10%)
Jul 09, 2019
0.9100
0.9304
0.8710
0.9100
65,331
-0.00(-0.39%)
Jul 08, 2019
0.9340
0.9521
0.9000
0.9136
55,596
-0.02(-1.66%)
Jul 05, 2019
0.9300
0.9600
0.9150
0.9290
31,800
-0.02(-2.21%)
Jul 03, 2019
0.9000
0.9500
0.9000
0.9500
19,200
+0.04(+4.97%)
Jul 02, 2019
0.9210
0.9700
0.9050
0.9050
44,799
-0.02(-1.87%)
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.