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 (%)
Jul 31, 2018
1.600
1.650
1.600
1.600
43,388
-0.05(-3.03%)
Jul 30, 2018
1.700
1.700
1.600
1.650
10,344
+0.00(+0.00%)
Jul 27, 2018
1.650
1.700
1.600
1.650
27,500
-0.05(-2.94%)
Jul 26, 2018
1.700
1.700
1.650
1.700
23,454
+0.00(+0.00%)
Jul 25, 2018
1.650
1.700
1.650
1.700
19,851
+0.00(+0.00%)
Jul 24, 2018
1.650
1.700
1.650
1.700
18,061
+0.05(+3.03%)
Jul 23, 2018
1.700
1.700
1.650
1.650
14,843
-0.05(-2.94%)
Jul 20, 2018
1.675
1.700
1.675
1.700
2,301
+0.05(+3.03%)
Jul 19, 2018
1.650
1.700
1.550
1.650
89,418
+0.02(+1.54%)
Jul 18, 2018
1.600
1.700
1.600
1.625
73,980
+0.02(+1.56%)
Jul 17, 2018
1.600
1.700
1.600
1.600
26,382
-0.05(-3.03%)
Jul 16, 2018
1.750
1.800
1.600
1.650
97,520
-0.10(-5.71%)
Jul 13, 2018
1.800
1.800
1.750
1.750
10,345
-0.05(-2.78%)
Jul 12, 2018
1.800
1.800
1.750
1.800
38,389
+0.00(+0.00%)
Jul 11, 2018
1.750
1.800
1.750
1.800
25,493
+0.10(+5.88%)
Jul 10, 2018
1.750
1.800
1.700
1.700
33,479
-0.05(-2.86%)
Jul 09, 2018
1.750
1.750
1.750
1.750
36,746
-0.02(-1.41%)
Jul 06, 2018
1.750
1.800
1.750
1.775
35,387
+0.02(+1.43%)
Jul 05, 2018
1.800
1.800
1.750
1.750
20,718
-0.10(-5.41%)
Jul 03, 2018
1.850
1.850
1.850
0
+0.05(+2.78%)
Jul 02, 2018
1.800
1.850
1.750
1.800
32,736
+0.00(+0.00%)
Jun 29, 2018
1.750
1.800
65,883
+0.00(+0.00%)
Jun 28, 2018
1.800
1.800
1.750
1.800
50,665
+0.05(+2.86%)
Jun 27, 2018
1.850
1.900
1.750
1.750
89,560
-0.15(-7.89%)
Jun 26, 2018
1.850
1.900
1.850
1.900
29,305
+0.05(+2.70%)
Jun 25, 2018
1.850
1.900
1.800
1.850
28,124
-0.05(-2.63%)
Jun 22, 2018
1.850
1.900
1.800
1.900
81,798
+0.05(+2.70%)
Jun 21, 2018
1.829
1.850
1.800
1.850
30,812
+0.00(+0.00%)
Jun 20, 2018
1.800
1.850
1.800
1.850
22,521
+0.05(+2.78%)
Jun 19, 2018
1.900
1.950
1.800
1.800
96,420
-0.05(-2.70%)
Jun 18, 2018
1.900
1.950
1.850
1.850
68,543
-0.05(-2.63%)
Jun 15, 2018
1.850
1.850
1.900
187,837
+0.05(+2.70%)
Jun 14, 2018
1.750
1.950
1.750
1.850
618,934
+0.10(+5.71%)
Jun 13, 2018
1.700
1.755
1.700
1.750
23,322
+0.05(+2.94%)
Jun 12, 2018
1.650
1.800
1.650
1.700
109,301
+0.00(+0.00%)
Jun 11, 2018
1.650
1.700
1.600
1.700
88,157
+0.05(+3.03%)
Jun 08, 2018
1.700
1.700
1.650
1.650
56,430
-0.05(-2.94%)
Jun 07, 2018
1.600
1.700
1.600
1.700
54,184
+0.10(+6.25%)
Jun 06, 2018
1.600
68,381
+0.00(+0.00%)
Jun 05, 2018
1.600
1.650
1.550
1.600
64,605
+0.00(+0.00%)
Jun 04, 2018
1.650
1.650
1.600
1.600
45,832
+0.00(+0.00%)
Jun 01, 2018
1.500
1.650
1.500
1.600
184,251
+0.10(+6.67%)
May 31, 2018
1.650
1.650
1.450
1.500
172,385
-0.10(-6.25%)
May 30, 2018
1.650
1.650
1.575
1.600
82,390
+0.00(+0.00%)
May 29, 2018
1.650
1.650
1.550
1.600
52,065
+0.00(+0.00%)
May 25, 2018
1.600
1.600
1.600
0
-0.05(-3.03%)
May 24, 2018
1.600
1.700
1.550
1.650
231,210
+0.10(+6.45%)
May 23, 2018
1.600
1.600
1.525
1.550
17,467
-0.05(-3.13%)
May 22, 2018
1.600
1.600
1.550
1.600
30,408
+0.00(+0.00%)
May 21, 2018
1.600
1.600
1.500
1.600
65,517
+0.00(+0.00%)
May 18, 2018
1.550
1.600
1.500
1.600
43,319
+0.05(+3.23%)
May 17, 2018
1.500
1.550
1.450
1.550
122,810
+0.05(+3.33%)
May 16, 2018
1.500
1.550
1.500
1.500
51,893
+0.00(+0.00%)
May 15, 2018
1.550
1.550
1.500
1.500
60,230
-0.05(-3.23%)
May 14, 2018
1.500
1.550
1.475
1.550
82,953
+0.05(+3.33%)
May 11, 2018
1.500
1.550
1.450
1.500
90,887
+0.00(+0.00%)
May 10, 2018
1.550
1.600
1.500
1.500
95,021
-0.05(-3.23%)
May 09, 2018
1.550
1.550
1.500
1.550
133,763
+0.03(+1.64%)
May 08, 2018
1.500
1.550
1.500
1.525
16,533
+0.00(+0.00%)
May 07, 2018
1.550
1.570
1.500
1.525
23,324
-0.03(-1.61%)
May 04, 2018
1.550
1.550
1.500
1.550
36,182
-0.05(-3.13%)
May 03, 2018
1.550
1.600
1.500
1.600
20,253
+0.10(+6.67%)
May 02, 2018
1.600
1.600
1.500
1.500
28,865
-0.05(-3.23%)
May 01, 2018
1.600
1.600
1.500
1.550
25,120
+0.00(+0.00%)
Apr 30, 2018
1.550
1.600
1.500
1.550
47,502
+0.00(+0.00%)
Apr 27, 2018
1.550
1.600
1.500
1.550
54,447
+0.10(+6.90%)
Apr 26, 2018
1.500
1.500
1.450
1.450
34,683
-0.05(-3.33%)
Apr 25, 2018
1.500
1.500
1.450
1.500
36,546
+0.00(+0.00%)
Apr 24, 2018
1.500
1.500
1.450
1.500
18,341
+0.02(+1.69%)
Apr 23, 2018
1.500
1.500
1.450
1.475
3,350
+0.00(+0.00%)
Apr 20, 2018
1.450
1.500
1.450
1.475
22,893
+0.00(+0.00%)
Apr 19, 2018
1.500
1.525
1.450
1.475
54,347
-0.02(-1.67%)
Apr 18, 2018
1.550
1.550
1.500
1.500
31,516
+0.00(+0.00%)
Apr 17, 2018
1.550
1.550
1.500
1.500
34,342
-0.05(-3.23%)
Apr 16, 2018
1.550
1.550
1.500
1.550
17,257
+0.05(+3.33%)
Apr 13, 2018
1.500
1.550
1.450
1.500
52,457
-0.05(-3.23%)
Apr 12, 2018
1.550
1.550
1.500
1.550
10,280
+0.03(+1.64%)
Apr 11, 2018
1.450
1.550
1.450
1.525
31,994
+0.05(+3.39%)
Apr 10, 2018
1.500
1.550
1.450
1.475
47,894
-0.02(-1.67%)
Apr 09, 2018
1.500
1.550
1.500
1.500
25,554
+0.00(+0.00%)
Apr 06, 2018
1.450
1.500
1.450
1.500
19,674
+0.05(+3.45%)
Apr 05, 2018
1.500
1.500
1.450
1.450
26,003
-0.05(-3.33%)
Apr 04, 2018
1.500
1.500
1.450
1.500
26,889
+0.05(+3.45%)
Apr 03, 2018
1.600
1.600
1.450
1.450
65,290
-0.10(-6.45%)
Apr 02, 2018
1.450
1.550
1.450
1.550
113,866
+0.10(+6.90%)
Mar 29, 2018
1.450
1.450
1.450
0
-0.07(-4.92%)
Mar 28, 2018
1.500
1.550
1.450
1.525
109,526
+0.07(+5.17%)
Mar 27, 2018
1.500
1.500
1.400
1.450
150,454
-0.05(-3.33%)
Mar 26, 2018
1.400
1.500
1.350
1.500
71,232
+0.10(+7.14%)
Mar 23, 2018
1.400
1.400
1.350
1.400
97,282
+0.00(+0.00%)
Mar 22, 2018
1.350
1.400
1.350
1.400
140,532
+0.05(+3.70%)
Mar 21, 2018
1.450
1.450
1.350
1.350
156,360
-0.05(-3.57%)
Mar 20, 2018
1.450
1.450
1.400
1.400
36,605
-0.05(-3.45%)
Mar 19, 2018
1.600
1.600
1.400
1.450
137,443
-0.10(-6.45%)
Mar 16, 2018
1.400
1.550
1.400
1.550
87,000
+0.10(+6.90%)
Mar 15, 2018
1.400
1.450
1.400
1.450
31,621
+0.05(+3.57%)
Mar 14, 2018
1.450
1.450
1.400
1.400
30,951
-0.05(-3.45%)
Mar 13, 2018
1.550
1.550
1.400
1.450
213,781
-0.05(-3.33%)
Mar 12, 2018
1.500
1.550
1.500
1.500
40,805
-0.05(-3.23%)
Mar 09, 2018
1.550
1.550
1.500
1.550
148,932
+0.00(+0.00%)
Mar 08, 2018
1.500
1.550
1.500
1.550
44,710
+0.05(+3.33%)
Mar 07, 2018
1.500
57,326
+0.00(+0.00%)
Mar 06, 2018
1.550
1.550
1.500
1.500
65,831
-0.05(-3.23%)
Mar 05, 2018
1.550
1.550
1.500
1.550
55,903
+0.00(+0.00%)
Mar 02, 2018
1.500
1.550
1.500
1.550
51,554
+0.05(+3.33%)
Mar 01, 2018
1.550
1.550
1.500
1.500
90,438
+0.00(+0.00%)
Feb 28, 2018
1.500
1.550
1.500
1.500
72,951
+0.00(+0.00%)
Feb 27, 2018
1.500
1.550
1.500
1.500
35,401
+0.00(+0.00%)
Feb 26, 2018
1.550
1.600
1.500
1.500
131,853
-0.10(-6.25%)
Feb 23, 2018
1.600
1.600
1.500
1.600
112,552
+0.00(+0.00%)
Feb 22, 2018
1.550
1.610
1.500
1.600
90,826
+0.05(+3.23%)
Feb 21, 2018
1.550
1.550
1.500
1.550
167,431
+0.05(+3.33%)
Feb 20, 2018
1.600
1.640
1.500
1.500
184,472
-0.10(-6.25%)
Feb 16, 2018
1.600
1.600
1.600
0
+0.00(+0.00%)
Feb 15, 2018
1.750
1.750
1.550
1.600
338,649
-0.10(-5.88%)
Feb 14, 2018
1.800
1.800
1.650
1.700
605,187
+0.10(+6.25%)
Feb 13, 2018
1.500
1.650
1.500
1.600
1,314,711
-0.07(-4.29%)
Feb 12, 2018
1.900
1.950
1.600
1.672
9,506,260
+0.22(+15.29%)
Feb 09, 2018
1.400
1.675
1.350
1.450
545,360
+0.07(+5.45%)
Feb 08, 2018
1.400
1.400
1.350
1.375
19,225
-0.02(-1.79%)
Feb 07, 2018
1.450
1.475
1.350
1.400
153,579
-0.10(-6.67%)
Feb 06, 2018
1.450
1.500
1.400
1.500
84,589
+0.02(+1.69%)
Feb 05, 2018
1.450
1.500
1.350
1.475
199,163
-0.02(-1.67%)
Feb 02, 2018
1.350
1.550
1.225
1.500
639,637
+0.15(+11.11%)
Feb 01, 2018
1.400
1.400
1.350
1.350
55,204
+0.00(+0.00%)
Jan 31, 2018
1.350
1.400
1.300
1.350
210,910
+0.05(+3.85%)
Jan 30, 2018
1.400
1.400
1.300
1.300
448,144
-0.05(-3.70%)
Jan 29, 2018
1.550
1.575
1.350
1.350
383,435
-0.20(-12.90%)
Jan 26, 2018
1.550
1.600
1.500
1.550
324,852
+0.00(+0.00%)
Jan 25, 2018
1.500
1.650
1.500
1.550
2,751,507
+0.20(+14.81%)
Jan 24, 2018
1.550
1.600
1.300
1.350
1,713,308
-0.25(-15.62%)
Jan 23, 2018
1.450
1.650
1.400
1.600
428,323
+0.08(+4.92%)
Jan 22, 2018
1.550
1.650
1.450
1.525
233,950
-0.03(-1.61%)
Jan 19, 2018
1.850
1.895
1.550
1.550
617,727
-0.10(-6.06%)
Jan 18, 2018
1.700
1.725
1.650
1.650
82,381
+0.00(+0.00%)
Jan 17, 2018
1.800
1.800
1.550
1.650
107,272
-0.10(-5.71%)
Jan 16, 2018
1.750
1.750
1.700
1.750
20,251
+0.00(+0.00%)
Jan 12, 2018
1.750
1.750
1.750
0
-0.04(-2.51%)
Jan 11, 2018
1.900
1.900
1.710
1.795
91,019
-0.06(-2.97%)
Jan 10, 2018
1.850
1.900
1.800
1.850
81,209
+0.00(+0.00%)
Jan 09, 2018
1.950
1.950
1.825
1.850
64,772
-0.06(-3.12%)
Jan 08, 2018
1.850
1.950
1.850
1.909
110,504
+0.08(+4.63%)
Jan 05, 2018
1.800
1.850
1.700
1.825
160,472
+0.12(+7.35%)
Jan 04, 2018
1.700
1.775
1.700
1.700
96,832
+0.05(+3.03%)
Jan 03, 2018
1.650
1.700
1.600
1.650
26,402
+0.00(+0.00%)
Jan 02, 2018
1.550
1.800
1.550
1.650
159,249
+0.00(+0.00%)
Dec 29, 2017
1.650
1.650
1.650
0
+0.05(+3.12%)
Dec 28, 2017
1.655
1.700
1.600
1.600
78,388
-0.07(-4.48%)
Dec 27, 2017
1.700
1.725
1.650
1.675
44,316
-0.02(-1.47%)
Dec 26, 2017
1.650
1.750
1.650
1.700
95,039
+0.00(+0.00%)
Dec 22, 2017
1.675
1.700
1.650
1.700
19,314
+0.00(+0.00%)
Dec 21, 2017
1.700
1.775
1.650
1.700
58,527
-0.05(-2.86%)
Dec 20, 2017
1.750
1.800
1.600
1.750
87,766
+0.05(+2.94%)
Dec 19, 2017
1.600
1.750
1.550
1.700
41,866
+0.15(+9.68%)
Dec 18, 2017
1.700
1.745
1.550
1.550
141,722
-0.15(-8.82%)
Dec 15, 2017
1.634
1.700
1.600
1.700
24,500
+0.05(+3.03%)
Dec 14, 2017
1.750
1.750
1.650
1.650
36,295
-0.05(-2.94%)
Dec 13, 2017
1.600
1.700
1.600
1.700
52,430
+0.10(+6.25%)
Dec 12, 2017
1.700
1.750
1.600
1.600
102,744
-0.07(-4.48%)
Dec 11, 2017
1.850
1.850
1.650
1.675
70,077
-0.12(-6.94%)
Dec 08, 2017
1.800
1.800
1.750
1.800
8,286
+0.05(+2.86%)
Dec 07, 2017
1.800
1.800
1.750
1.750
12,513
-0.05(-2.78%)
Dec 06, 2017
1.700
1.800
1.700
1.800
8,566
+0.10(+5.88%)
Dec 05, 2017
1.800
1.850
1.700
1.700
138,676
-0.15(-8.11%)
Dec 04, 2017
1.900
1.900
1.800
1.850
14,881
-0.05(-2.63%)
Dec 01, 2017
1.850
1.900
1.800
1.900
23,408
+0.05(+2.70%)
Nov 30, 2017
1.850
1.895
1.825
1.850
47,178
+0.00(+0.00%)
Nov 29, 2017
1.950
1.950
1.825
1.850
27,519
-0.05(-2.63%)
Nov 28, 2017
1.850
1.950
1.800
1.900
64,237
+0.05(+2.70%)
Nov 27, 2017
1.900
1.950
1.800
1.850
90,057
-0.05(-2.63%)
Nov 24, 2017
1.900
1.900
1.800
1.900
17,709
+0.04(+2.43%)
Nov 22, 2017
1.850
1.900
1.800
1.855
41,345
+0.00(+0.27%)
Nov 21, 2017
1.800
1.850
1.750
1.850
32,030
+0.09(+4.84%)
Nov 20, 2017
1.800
1.850
1.750
1.765
31,855
+0.01(+0.83%)
Nov 17, 2017
1.700
1.850
1.700
1.750
96,096
+0.05(+2.94%)
Nov 16, 2017
1.650
1.750
1.650
1.700
119,228
+0.05(+3.03%)
Nov 15, 2017
1.750
1.750
1.600
1.650
189,302
-0.05(-2.94%)
Nov 14, 2017
1.650
1.800
1.625
1.700
202,336
+0.05(+3.03%)
Nov 13, 2017
1.800
1.830
1.645
1.650
383,177
-0.15(-8.33%)
Nov 10, 2017
1.900
1.900
1.800
1.800
105,994
-0.10(-5.26%)
Nov 09, 2017
1.950
1.950
1.750
1.900
316,707
-0.20(-9.52%)
Nov 08, 2017
2.050
2.100
2.050
2.100
45,535
+0.05(+2.44%)
Nov 07, 2017
2.100
2.100
2.050
2.050
12,005
+0.00(+0.00%)
Nov 06, 2017
2.100
2.100
2.050
2.050
21,377
-0.05(-2.38%)
Nov 03, 2017
2.100
2.150
2.050
2.100
22,203
+0.00(+0.00%)
Nov 02, 2017
2.150
2.175
2.100
2.100
30,361
-0.05(-2.33%)
Nov 01, 2017
2.200
2.225
2.150
2.150
22,888
+0.00(+0.00%)
Oct 31, 2017
2.250
2.300
2.150
2.150
294,669
+0.00(+0.00%)
Oct 30, 2017
2.200
2.200
2.150
2.150
20,309
-0.10(-4.44%)
Oct 27, 2017
2.150
2.250
2.150
2.250
18,717
+0.05(+2.27%)
Oct 26, 2017
2.150
2.200
2.150
2.200
9,792
+0.05(+2.33%)
Oct 25, 2017
2.150
2.200
2.150
2.150
13,900
+0.00(+0.00%)
Oct 24, 2017
2.200
2.200
2.150
2.150
17,941
+0.00(+0.00%)
Oct 23, 2017
2.150
2.200
2.150
2.150
33,340
+0.00(+0.00%)
Oct 20, 2017
2.150
2.200
2.150
2.150
43,115
+0.00(+0.00%)
Oct 19, 2017
2.200
2.250
2.150
2.150
20,855
-0.05(-2.27%)
Oct 18, 2017
2.198
2.250
2.150
2.200
14,910
+0.05(+2.33%)
Oct 17, 2017
2.222
2.250
2.150
2.150
7,747
-0.05(-2.27%)
Oct 16, 2017
2.200
2.250
2.150
2.200
45,233
+0.00(+0.00%)
Oct 13, 2017
2.200
2.250
2.150
2.200
47,367
+0.05(+2.33%)
Oct 12, 2017
2.200
2.300
2.150
2.150
42,363
-0.05(-2.27%)
Oct 11, 2017
2.200
2.300
2.150
2.200
47,518
-0.05(-2.22%)
Oct 10, 2017
2.275
2.300
2.250
2.250
19,180
+0.00(+0.00%)
Oct 09, 2017
2.250
2.300
2.250
2.250
20,518
-0.05(-2.17%)
Oct 06, 2017
2.300
2.300
2.250
2.300
30,877
+0.05(+2.22%)
Oct 05, 2017
2.200
2.300
2.200
2.250
37,587
+0.05(+2.27%)
Oct 04, 2017
2.150
2.250
2.150
2.200
14,395
+0.05(+2.33%)
Oct 03, 2017
2.250
2.250
2.150
2.150
37,521
-0.05(-2.27%)
Oct 02, 2017
2.250
2.300
2.200
2.200
45,344
-0.05(-2.22%)
Sep 29, 2017
2.150
2.250
2.150
2.250
23,443
+0.05(+2.27%)
Sep 28, 2017
2.225
2.225
2.150
2.200
58,128
+0.00(+0.00%)
Sep 27, 2017
2.200
2.250
2.200
2.200
13,858
+0.00(+0.00%)
Sep 26, 2017
2.200
2.250
2.200
2.200
19,817
+0.00(+0.00%)
Sep 25, 2017
2.200
2.250
2.150
2.200
109,347
+0.00(+0.00%)
Sep 22, 2017
2.100
2.200
2.100
2.200
11,156
+0.05(+2.33%)
Sep 21, 2017
2.150
2.150
2.100
2.150
6,536
+0.00(+0.00%)
Sep 20, 2017
2.150
2.200
2.150
2.150
34,601
+0.00(+0.00%)
Sep 19, 2017
2.100
2.150
2.100
2.150
20,994
+0.05(+2.38%)
Sep 18, 2017
2.150
2.150
2.100
2.100
29,478
-0.10(-4.55%)
Sep 15, 2017
2.000
2.200
2.000
2.200
94,640
+0.20(+10.00%)
Sep 14, 2017
2.050
2.100
1.950
2.000
143,621
-0.05(-2.44%)
Sep 13, 2017
2.050
2.150
2.050
2.050
108,346
+0.00(+0.00%)
Sep 12, 2017
2.150
2.150
2.050
2.050
78,616
-0.10(-4.65%)
Sep 11, 2017
2.200
2.250
2.100
2.150
56,063
+0.00(+0.00%)
Sep 08, 2017
2.100
2.200
2.100
2.150
32,290
+0.00(+0.00%)
Sep 07, 2017
2.125
2.200
2.100
2.150
37,252
+0.05(+2.38%)
Sep 06, 2017
2.100
2.150
2.100
2.100
10,926
+0.00(+0.00%)
Sep 05, 2017
2.100
2.150
2.050
2.100
20,691
-0.05(-2.33%)
Sep 01, 2017
2.100
2.150
2.100
2.150
7,578
+0.00(+0.00%)
Aug 31, 2017
2.100
2.200
2.100
2.150
15,641
+0.00(+0.00%)
Aug 30, 2017
2.150
2.200
2.100
2.150
13,798
-0.05(-2.27%)
Aug 29, 2017
2.050
2.200
2.050
2.200
6,696
+0.15(+7.32%)
Aug 28, 2017
2.100
2.150
2.050
2.050
36,238
-0.05(-2.38%)
Aug 25, 2017
2.072
2.100
2.050
2.100
15,755
+0.02(+1.20%)
Aug 24, 2017
2.100
2.150
2.050
2.075
8,974
+0.03(+1.22%)
Aug 23, 2017
2.100
2.100
2.050
2.050
7,207
-0.05(-2.38%)
Aug 22, 2017
2.100
2.150
2.020
2.100
50,456
+0.05(+2.44%)
Aug 21, 2017
2.150
2.150
2.050
2.050
15,317
-0.05(-2.38%)
Aug 18, 2017
2.050
2.150
2.050
2.100
22,271
+0.02(+1.20%)
Aug 17, 2017
2.200
2.200
2.050
2.075
43,988
-0.10(-4.60%)
Aug 16, 2017
2.200
2.250
2.150
2.175
32,787
-0.03(-1.14%)
Aug 15, 2017
2.300
2.300
2.200
2.200
43,955
-0.10(-4.35%)
Aug 14, 2017
2.300
2.300
2.200
2.300
53,650
+0.00(+0.00%)
Aug 11, 2017
2.176
2.300
2.176
2.300
36,623
+0.05(+2.22%)
Aug 10, 2017
2.550
2.550
2.000
2.250
503,272
-0.20(-8.16%)
Aug 09, 2017
2.542
2.550
2.450
2.450
36,555
-0.05(-2.00%)
Aug 08, 2017
2.500
2.550
2.450
2.500
59,343
+0.00(+0.00%)
Aug 07, 2017
2.550
2.550
2.450
2.500
87,300
-0.10(-3.85%)
Aug 04, 2017
2.600
2.600
2.500
2.600
21,395
+0.00(+0.00%)
Aug 03, 2017
2.600
2.600
2.550
2.600
39,161
+0.05(+1.96%)
Aug 02, 2017
2.550
2.600
2.550
2.550
34,706
-0.05(-1.92%)
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.