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
R C M Tech Inc
(NQ:
RCMT
)
21.63
+0.47 (+2.22%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 30, 2022
20.00
20.50
18.81
20.24
211,467
-0.61(-2.93%)
Jun 29, 2022
21.67
21.77
20.65
20.85
100,927
-0.64(-2.98%)
Jun 28, 2022
24.17
24.44
20.63
21.49
379,801
-2.09(-8.86%)
Jun 27, 2022
21.56
24.13
20.85
23.58
282,492
+2.02(+9.37%)
Jun 24, 2022
21.77
22.78
21.24
21.56
120,974
+0.00(+0.00%)
Jun 23, 2022
21.42
22.24
20.80
21.56
144,306
+0.41(+1.94%)
Jun 22, 2022
22.06
22.48
21.11
21.15
115,203
-1.26(-5.62%)
Jun 21, 2022
22.09
23.61
21.30
22.41
219,060
+0.43(+1.96%)
Jun 17, 2022
21.94
22.58
21.34
21.98
148,961
+0.00(+0.00%)
Jun 16, 2022
22.00
22.81
21.12
21.98
157,481
-0.24(-1.08%)
Jun 15, 2022
23.18
23.93
22.21
22.22
157,939
-0.88(-3.81%)
Jun 14, 2022
22.34
23.58
22.27
23.10
118,929
+0.86(+3.87%)
Jun 13, 2022
22.27
24.13
21.03
22.24
283,292
-2.48(-10.03%)
Jun 10, 2022
25.11
25.28
23.31
24.72
188,364
-1.16(-4.48%)
Jun 09, 2022
25.17
26.45
24.62
25.88
154,763
+0.42(+1.65%)
Jun 08, 2022
27.16
27.16
24.51
25.46
230,905
-1.45(-5.39%)
Jun 07, 2022
25.03
27.35
25.02
26.91
288,039
+1.89(+7.55%)
Jun 06, 2022
28.70
28.82
24.25
25.02
534,750
-2.98(-10.64%)
Jun 03, 2022
25.33
28.00
25.25
28.00
737,090
+3.79(+15.65%)
Jun 02, 2022
23.15
24.87
22.90
24.21
371,016
+1.54(+6.79%)
Jun 01, 2022
21.98
23.49
21.98
22.67
122,262
+0.69(+3.14%)
May 31, 2022
23.69
23.77
20.67
21.98
261,988
-1.71(-7.22%)
May 27, 2022
22.47
24.02
22.21
23.69
222,918
+1.53(+6.90%)
May 26, 2022
21.90
22.50
21.31
22.16
127,441
-0.02(-0.09%)
May 25, 2022
19.71
22.23
19.68
22.18
193,082
+2.47(+12.53%)
May 24, 2022
20.74
20.74
19.01
19.71
362,146
-1.50(-7.07%)
May 23, 2022
23.11
23.30
20.89
21.21
361,483
-1.80(-7.82%)
May 20, 2022
22.26
24.48
22.01
23.01
364,130
+1.19(+5.45%)
May 19, 2022
19.96
22.18
19.81
21.82
198,045
+1.66(+8.23%)
May 18, 2022
20.63
21.74
19.71
20.16
207,728
-0.75(-3.59%)
May 17, 2022
21.14
21.79
20.01
20.91
331,513
+0.27(+1.31%)
May 16, 2022
18.65
21.97
18.15
20.64
632,070
+2.50(+13.78%)
May 13, 2022
20.07
20.40
18.08
18.14
441,601
-2.09(-10.33%)
May 12, 2022
18.78
20.39
17.78
20.23
609,318
+1.48(+7.89%)
May 11, 2022
18.40
19.90
18.25
18.75
212,592
+0.33(+1.79%)
May 10, 2022
18.30
19.04
18.07
18.42
170,611
+0.33(+1.82%)
May 09, 2022
19.60
20.08
17.64
18.09
299,028
-1.67(-8.45%)
May 06, 2022
19.53
20.46
19.05
19.76
126,753
+0.14(+0.71%)
May 05, 2022
19.22
20.00
18.91
19.62
137,496
-0.29(-1.48%)
May 04, 2022
19.75
20.28
18.52
19.91
270,497
+0.27(+1.35%)
May 03, 2022
18.20
20.48
18.00
19.65
433,260
+1.36(+7.44%)
May 02, 2022
17.24
18.63
16.57
18.29
378,158
+0.81(+4.63%)
Apr 29, 2022
16.27
17.88
16.22
17.48
304,942
+0.45(+2.64%)
Apr 28, 2022
15.00
17.30
13.50
17.03
2,187,948
+5.25(+44.57%)
Apr 27, 2022
11.60
11.97
11.37
11.78
115,479
+0.29(+2.52%)
Apr 26, 2022
12.24
12.28
11.32
11.49
81,478
-0.75(-6.13%)
Apr 25, 2022
11.40
12.27
11.19
12.24
115,788
+0.98(+8.70%)
Apr 22, 2022
11.44
11.59
11.03
11.26
37,489
-0.18(-1.57%)
Apr 21, 2022
12.59
12.59
11.23
11.44
92,900
-1.05(-8.41%)
Apr 20, 2022
11.55
12.58
11.41
12.49
90,707
+0.64(+5.40%)
Apr 19, 2022
13.22
13.51
11.22
11.85
201,864
-1.39(-10.50%)
Apr 18, 2022
13.17
13.67
13.17
13.24
65,137
+0.07(+0.53%)
Apr 14, 2022
13.84
14.15
13.10
13.17
55,277
-0.60(-4.36%)
Apr 13, 2022
13.37
14.04
13.30
13.77
102,208
+0.50(+3.77%)
Apr 12, 2022
13.70
14.04
13.00
13.27
137,399
-0.36(-2.64%)
Apr 11, 2022
12.78
13.80
12.57
13.63
174,589
+1.09(+8.69%)
Apr 08, 2022
12.70
12.73
12.31
12.54
40,494
-0.21(-1.65%)
Apr 07, 2022
12.24
12.88
11.95
12.75
91,308
+0.63(+5.20%)
Apr 06, 2022
11.67
12.16
11.30
12.12
110,553
+0.35(+2.97%)
Apr 05, 2022
12.44
12.48
11.51
11.77
180,458
-0.82(-6.51%)
Apr 04, 2022
10.95
12.70
10.90
12.59
416,417
+1.64(+14.98%)
Apr 01, 2022
10.42
11.23
10.33
10.95
318,254
+1.09(+11.05%)
Mar 31, 2022
9.420
10.74
9.350
9.860
471,840
+1.28(+14.92%)
Mar 30, 2022
8.790
8.889
8.340
8.580
95,597
-0.23(-2.61%)
Mar 29, 2022
8.760
8.990
8.660
8.810
42,359
-0.09(-1.01%)
Mar 28, 2022
8.100
8.950
8.087
8.900
127,137
+0.87(+10.83%)
Mar 25, 2022
7.960
8.188
7.570
8.030
37,021
+0.12(+1.52%)
Mar 24, 2022
8.190
8.460
7.840
7.910
29,306
-0.26(-3.18%)
Mar 23, 2022
8.480
8.560
8.170
8.170
22,300
-0.39(-4.56%)
Mar 22, 2022
8.480
8.780
8.270
8.560
97,734
+0.11(+1.30%)
Mar 21, 2022
7.770
8.460
7.730
8.450
104,369
+0.73(+9.46%)
Mar 18, 2022
7.570
7.750
7.360
7.720
36,718
+0.03(+0.39%)
Mar 17, 2022
7.670
7.716
7.595
7.690
21,335
-0.02(-0.26%)
Mar 16, 2022
7.410
7.750
7.410
7.710
41,640
+0.47(+6.49%)
Mar 15, 2022
7.280
7.416
7.120
7.240
22,799
+0.03(+0.42%)
Mar 14, 2022
7.500
7.500
7.120
7.210
35,049
-0.39(-5.13%)
Mar 11, 2022
7.220
7.620
7.220
7.600
44,927
+0.41(+5.70%)
Mar 10, 2022
7.240
7.265
7.100
7.190
18,314
-0.09(-1.24%)
Mar 09, 2022
7.040
7.490
7.040
7.280
33,976
+0.40(+5.81%)
Mar 08, 2022
6.910
7.360
6.720
6.880
48,279
-0.13(-1.85%)
Mar 07, 2022
7.140
7.459
7.010
7.010
44,338
-0.13(-1.82%)
Mar 04, 2022
7.480
7.480
7.003
7.140
35,582
-0.35(-4.67%)
Mar 03, 2022
7.460
7.686
7.420
7.490
26,934
+0.08(+1.08%)
Mar 02, 2022
7.220
7.646
7.120
7.410
79,985
+0.34(+4.81%)
Mar 01, 2022
7.090
7.190
7.000
7.070
28,680
-0.02(-0.28%)
Feb 28, 2022
6.950
7.350
6.950
7.090
23,490
-0.02(-0.28%)
Feb 25, 2022
6.890
7.240
6.890
7.110
18,522
+0.26(+3.80%)
Feb 24, 2022
6.460
6.970
6.290
6.850
52,833
+0.05(+0.74%)
Feb 23, 2022
6.810
6.880
6.676
6.800
46,556
+0.00(+0.00%)
Feb 22, 2022
6.940
7.050
6.745
6.800
44,768
-0.19(-2.72%)
Feb 18, 2022
6.990
0
+0.06(+0.87%)
Feb 17, 2022
6.980
7.110
6.920
6.930
24,570
-0.17(-2.39%)
Feb 16, 2022
7.030
7.190
6.750
7.100
46,378
+0.07(+1.00%)
Feb 15, 2022
6.750
7.180
6.750
7.030
69,990
+0.38(+5.71%)
Feb 14, 2022
6.720
6.790
6.360
6.650
68,412
-0.17(-2.49%)
Feb 11, 2022
6.950
7.080
6.795
6.820
44,039
-0.13(-1.87%)
Feb 10, 2022
7.100
7.250
6.950
6.950
30,295
-0.17(-2.39%)
Feb 09, 2022
7.190
7.250
7.000
7.120
42,338
+0.00(+0.00%)
Feb 08, 2022
6.810
7.200
6.780
7.120
39,354
+0.26(+3.79%)
Feb 07, 2022
7.080
7.090
6.840
6.860
52,927
-0.20(-2.83%)
Feb 04, 2022
6.900
7.176
6.848
7.060
52,253
+0.21(+3.07%)
Feb 03, 2022
6.750
7.130
6.850
36,679
-0.05(-0.72%)
Feb 02, 2022
7.060
7.130
6.690
6.900
40,654
-0.09(-1.29%)
Feb 01, 2022
6.880
7.150
6.600
6.990
57,510
+0.13(+1.90%)
Jan 31, 2022
6.340
6.860
50,958
+0.45(+7.02%)
Jan 28, 2022
6.200
6.460
6.080
6.410
56,966
+0.16(+2.56%)
Jan 27, 2022
6.660
6.838
6.070
6.250
78,703
-0.30(-4.58%)
Jan 26, 2022
6.150
6.720
6.130
6.550
87,723
+0.40(+6.50%)
Jan 25, 2022
5.850
6.200
5.750
6.150
80,071
+0.28(+4.77%)
Jan 24, 2022
5.890
6.065
5.220
5.870
137,821
-0.20(-3.29%)
Jan 21, 2022
6.080
6.421
5.900
6.070
68,523
-0.06(-0.98%)
Jan 20, 2022
6.280
6.530
6.060
6.130
69,413
-0.14(-2.23%)
Jan 19, 2022
6.630
6.730
6.220
6.270
60,140
-0.33(-5.00%)
Jan 18, 2022
6.800
6.903
6.530
6.600
116,971
-0.36(-5.17%)
Jan 14, 2022
6.960
0
-0.07(-1.00%)
Jan 13, 2022
7.010
7.310
6.930
7.030
35,379
-0.02(-0.28%)
Jan 12, 2022
7.120
7.347
7.040
7.050
26,776
+0.03(+0.43%)
Jan 11, 2022
6.940
7.180
6.880
7.020
23,994
+0.02(+0.29%)
Jan 10, 2022
7.130
7.130
6.740
7.000
60,753
+0.01(+0.14%)
Jan 07, 2022
7.070
7.251
6.860
6.990
47,010
-0.08(-1.13%)
Jan 06, 2022
6.990
7.240
6.860
7.070
45,793
+0.02(+0.28%)
Jan 05, 2022
7.450
7.600
6.930
7.050
52,606
-0.45(-6.00%)
Jan 04, 2022
7.290
7.650
7.090
7.500
85,337
+0.42(+5.93%)
Jan 03, 2022
7.090
7.230
6.930
7.080
52,846
-0.04(-0.56%)
Dec 31, 2021
7.110
7.300
7.070
7.120
16,531
+0.05(+0.71%)
Dec 30, 2021
7.010
7.190
6.990
7.070
43,518
+0.00(+0.00%)
Dec 29, 2021
7.230
7.284
7.000
7.070
36,606
-0.12(-1.67%)
Dec 28, 2021
7.530
7.730
7.135
7.190
67,993
-0.33(-4.39%)
Dec 27, 2021
7.080
7.631
7.080
7.520
62,282
+0.44(+6.21%)
Dec 23, 2021
7.050
7.277
6.943
7.080
66,239
+0.16(+2.31%)
Dec 22, 2021
6.740
7.070
6.690
6.920
54,418
+0.19(+2.82%)
Dec 21, 2021
6.510
6.950
6.505
6.730
99,874
+0.28(+4.34%)
Dec 20, 2021
6.310
6.660
6.250
6.450
62,718
-0.14(-2.12%)
Dec 17, 2021
6.230
6.703
6.150
6.590
93,597
+0.33(+5.27%)
Dec 16, 2021
6.560
6.815
6.149
6.260
119,198
-0.24(-3.69%)
Dec 15, 2021
6.080
6.760
5.960
6.500
138,902
+0.31(+5.01%)
Dec 14, 2021
6.470
6.470
6.140
6.190
131,778
-0.32(-4.92%)
Dec 13, 2021
7.750
7.926
6.470
6.510
360,298
-1.65(-20.22%)
Dec 10, 2021
8.740
8.774
8.030
8.160
102,975
-0.65(-7.38%)
Dec 09, 2021
8.550
8.960
8.400
8.810
137,339
+0.23(+2.68%)
Dec 08, 2021
8.120
8.850
8.000
8.580
140,866
+0.58(+7.25%)
Dec 07, 2021
7.500
8.240
7.420
8.000
128,155
+0.61(+8.25%)
Dec 06, 2021
6.930
7.390
6.890
7.390
126,772
+0.42(+6.03%)
Dec 03, 2021
7.700
7.700
6.750
6.970
217,383
-0.89(-11.32%)
Dec 02, 2021
8.300
8.300
7.600
7.860
185,376
-0.45(-5.42%)
Dec 01, 2021
7.960
8.400
7.870
8.310
220,731
+0.44(+5.59%)
Nov 30, 2021
7.920
8.100
7.753
7.870
130,115
-0.09(-1.13%)
Nov 29, 2021
7.680
8.090
7.530
7.960
256,549
+0.60(+8.15%)
Nov 26, 2021
7.190
7.550
6.950
7.360
92,924
-0.24(-3.16%)
Nov 24, 2021
7.100
7.650
6.940
7.600
153,519
+0.57(+8.11%)
Nov 23, 2021
6.970
7.190
6.810
7.030
391,321
-0.17(-2.36%)
Nov 22, 2021
6.990
7.440
6.990
7.200
223,141
+0.24(+3.45%)
Nov 19, 2021
6.630
7.097
6.390
6.960
107,139
+0.23(+3.42%)
Nov 18, 2021
6.800
6.860
6.730
6.730
77,825
-0.13(-1.90%)
Nov 17, 2021
6.990
7.040
6.660
6.860
87,868
-0.14(-2.00%)
Nov 16, 2021
6.890
7.160
6.890
7.000
152,579
+0.11(+1.60%)
Nov 15, 2021
6.280
7.250
6.190
6.890
326,591
+0.67(+10.77%)
Nov 12, 2021
6.130
6.320
6.050
6.220
82,907
+0.01(+0.16%)
Nov 11, 2021
6.230
6.406
6.130
6.210
57,570
-0.06(-0.96%)
Nov 10, 2021
6.160
6.270
27,830
+0.07(+1.13%)
Nov 09, 2021
6.260
6.310
6.064
6.200
78,120
-0.06(-0.96%)
Nov 08, 2021
6.550
6.550
5.830
6.260
138,468
-0.29(-4.43%)
Nov 05, 2021
6.350
6.720
6.350
6.550
96,958
+0.29(+4.63%)
Nov 04, 2021
6.410
6.530
6.240
6.260
85,732
-0.16(-2.49%)
Nov 03, 2021
6.280
6.545
6.230
6.420
43,991
+0.09(+1.42%)
Nov 02, 2021
6.200
6.350
6.080
6.330
64,320
+0.18(+2.93%)
Nov 01, 2021
6.000
6.335
6.180
6.150
134,822
+0.18(+3.02%)
Oct 29, 2021
6.000
6.060
5.920
5.970
52,694
-0.04(-0.67%)
Oct 28, 2021
5.900
6.080
5.830
6.010
49,346
+0.10(+1.69%)
Oct 27, 2021
5.870
6.030
5.842
5.910
61,961
+0.01(+0.17%)
Oct 26, 2021
5.980
5.900
117,771
-0.13(-2.16%)
Oct 25, 2021
5.910
6.090
5.890
6.030
114,322
+0.17(+2.90%)
Oct 22, 2021
6.280
6.380
5.781
5.860
160,869
-0.46(-7.28%)
Oct 21, 2021
6.300
6.460
6.220
6.320
44,730
-0.06(-0.94%)
Oct 20, 2021
6.390
6.470
6.070
6.380
65,430
-0.02(-0.31%)
Oct 19, 2021
6.060
6.489
6.010
6.400
86,615
+0.34(+5.61%)
Oct 18, 2021
6.020
6.190
6.000
6.060
81,222
+0.07(+1.17%)
Oct 15, 2021
6.380
6.380
5.910
5.990
124,700
-0.36(-5.67%)
Oct 14, 2021
6.410
6.570
6.270
6.350
52,797
+0.04(+0.63%)
Oct 13, 2021
6.630
6.630
6.240
6.310
106,714
-0.10(-1.56%)
Oct 12, 2021
6.150
6.640
6.130
6.410
159,034
+0.30(+4.91%)
Oct 11, 2021
6.090
6.200
5.910
6.110
130,033
-0.09(-1.45%)
Oct 08, 2021
6.120
6.210
6.030
6.200
76,375
+0.17(+2.82%)
Oct 07, 2021
5.890
6.240
5.890
6.030
88,598
+0.20(+3.43%)
Oct 06, 2021
5.710
6.050
5.660
5.830
161,151
-0.05(-0.85%)
Oct 05, 2021
6.160
6.250
5.420
5.880
408,505
-0.18(-2.97%)
Oct 04, 2021
6.290
6.439
5.911
6.060
206,940
-0.29(-4.57%)
Oct 01, 2021
6.090
6.560
6.080
6.350
165,777
+0.27(+4.44%)
Sep 30, 2021
6.120
6.245
5.910
6.080
114,749
-0.03(-0.49%)
Sep 29, 2021
6.750
6.900
6.110
6.110
218,082
-0.63(-9.35%)
Sep 28, 2021
6.770
7.020
6.550
6.740
274,637
+0.04(+0.60%)
Sep 27, 2021
7.570
7.580
6.610
6.700
545,050
-1.00(-12.99%)
Sep 24, 2021
7.300
7.750
7.300
7.700
411,891
+0.35(+4.76%)
Sep 23, 2021
6.510
7.490
6.510
7.350
514,919
+0.90(+13.95%)
Sep 22, 2021
6.200
6.550
6.120
6.450
190,780
+0.14(+2.22%)
Sep 21, 2021
7.060
7.270
6.000
6.310
667,232
-0.78(-11.00%)
Sep 20, 2021
6.880
7.240
6.830
7.090
237,884
-0.02(-0.28%)
Sep 17, 2021
7.800
7.839
6.910
7.110
408,282
-0.77(-9.77%)
Sep 16, 2021
7.600
8.095
7.500
7.880
477,984
+0.31(+4.10%)
Sep 15, 2021
7.020
8.300
7.015
7.570
889,225
+0.68(+9.87%)
Sep 14, 2021
7.110
8.150
6.560
6.890
2,217,892
-0.20(-2.82%)
Sep 13, 2021
6.160
7.200
6.160
7.090
688,282
+1.05(+17.38%)
Sep 10, 2021
5.820
6.240
5.800
6.040
294,396
+0.29(+5.04%)
Sep 09, 2021
5.520
5.940
5.520
5.750
263,032
+0.33(+6.09%)
Sep 08, 2021
5.850
5.873
5.370
5.420
169,509
-0.36(-6.23%)
Sep 07, 2021
5.350
5.800
5.320
5.780
229,256
+0.50(+9.47%)
Sep 03, 2021
5.220
5.300
5.180
5.280
78,171
+0.09(+1.73%)
Sep 02, 2021
5.170
5.255
5.170
5.190
50,786
+0.03(+0.58%)
Sep 01, 2021
5.190
5.210
5.140
5.160
34,089
+0.02(+0.39%)
Aug 31, 2021
5.160
5.236
5.140
5.140
69,405
+0.01(+0.19%)
Aug 30, 2021
5.060
5.310
5.046
5.130
165,296
+0.15(+3.01%)
Aug 27, 2021
5.020
5.080
4.960
4.980
65,459
-0.05(-0.99%)
Aug 26, 2021
4.890
5.100
4.851
5.030
102,978
+0.14(+2.86%)
Aug 25, 2021
4.990
5.090
4.890
4.890
141,598
-0.05(-1.01%)
Aug 24, 2021
4.829
5.070
4.776
4.940
152,852
+0.16(+3.35%)
Aug 23, 2021
4.530
4.850
4.530
4.780
322,711
+0.26(+5.75%)
Aug 20, 2021
4.500
4.600
4.480
4.520
79,964
+0.02(+0.44%)
Aug 19, 2021
4.310
4.530
4.280
4.500
156,274
+0.15(+3.45%)
Aug 18, 2021
4.180
4.420
4.180
4.350
80,655
+0.15(+3.57%)
Aug 17, 2021
4.090
4.240
4.030
4.200
101,711
+0.05(+1.20%)
Aug 16, 2021
4.220
4.220
3.997
4.150
76,713
-0.13(-3.04%)
Aug 13, 2021
4.580
4.600
4.250
4.280
206,730
-0.30(-6.55%)
Aug 12, 2021
4.410
4.640
4.381
4.580
88,452
+0.13(+2.92%)
Aug 11, 2021
4.630
4.680
4.344
4.450
110,398
-0.16(-3.47%)
Aug 10, 2021
4.730
4.740
4.520
4.610
65,228
-0.16(-3.35%)
Aug 09, 2021
4.620
4.790
4.540
4.770
123,042
+0.19(+4.15%)
Aug 06, 2021
4.630
4.640
4.460
4.580
46,088
+0.03(+0.66%)
Aug 05, 2021
4.500
4.800
4.500
4.550
139,999
-0.08(-1.73%)
Aug 04, 2021
4.270
4.740
4.220
4.630
300,287
+0.36(+8.43%)
Aug 03, 2021
4.270
4.300
4.130
4.270
58,162
+0.02(+0.47%)
Aug 02, 2021
4.260
4.360
4.172
4.250
54,950
+0.05(+1.19%)
Jul 30, 2021
4.200
4.290
4.130
4.200
125,362
-0.04(-0.94%)
Jul 29, 2021
4.390
4.400
4.170
4.240
506,479
-0.09(-2.08%)
Jul 28, 2021
4.140
4.330
4.093
4.330
2,785,591
+0.25(+6.13%)
Jul 27, 2021
4.180
4.224
4.030
4.080
30,057
-0.11(-2.63%)
Jul 26, 2021
4.210
4.360
4.150
4.190
60,444
+0.03(+0.72%)
Jul 23, 2021
4.170
4.260
4.130
4.160
35,153
-0.01(-0.24%)
Jul 22, 2021
4.230
4.333
4.116
4.170
31,667
-0.05(-1.18%)
Jul 21, 2021
4.400
4.430
4.200
4.220
88,390
-0.17(-3.87%)
Jul 20, 2021
4.010
4.470
3.855
4.390
376,744
+0.38(+9.48%)
Jul 19, 2021
3.800
4.049
3.700
4.010
70,992
+0.01(+0.25%)
Jul 16, 2021
3.990
4.040
3.980
4.000
64,295
+0.01(+0.25%)
Jul 15, 2021
4.010
4.020
3.950
3.990
63,558
+0.00(+0.00%)
Jul 14, 2021
4.010
4.030
3.970
3.990
32,867
-0.04(-0.99%)
Jul 13, 2021
4.240
4.280
3.988
4.030
54,288
-0.19(-4.50%)
Jul 12, 2021
4.060
4.260
4.060
4.220
88,805
+0.18(+4.46%)
Jul 09, 2021
3.980
4.090
3.930
4.040
31,099
+0.06(+1.51%)
Jul 08, 2021
3.890
4.040
3.890
3.980
29,374
-0.04(-1.00%)
Jul 07, 2021
4.010
4.140
3.950
4.020
55,587
+0.02(+0.50%)
Jul 06, 2021
3.920
4.040
3.840
4.000
61,110
+0.00(+0.00%)
Jul 02, 2021
4.080
4.100
4.000
4.000
65,753
-0.08(-1.96%)
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.