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
Asure Software
(NQ:
ASUR
)
7.690
+0.060 (+0.79%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jul 31, 2020
6.510
6.510
6.310
6.450
93,800
-0.06(-0.92%)
Jul 30, 2020
6.310
6.540
6.150
6.510
133,606
+0.20(+3.17%)
Jul 29, 2020
6.220
6.320
6.170
6.310
57,201
+0.12(+1.94%)
Jul 28, 2020
6.100
6.370
6.100
6.190
90,632
+0.08(+1.31%)
Jul 27, 2020
6.020
6.150
5.880
6.110
127,101
+0.08(+1.33%)
Jul 24, 2020
6.140
6.140
5.926
6.030
106,600
-0.11(-1.79%)
Jul 23, 2020
6.000
6.170
5.920
6.140
133,381
+0.24(+4.07%)
Jul 22, 2020
6.200
6.310
5.790
5.900
503,128
-0.30(-4.84%)
Jul 21, 2020
6.450
6.615
6.170
6.200
248,946
-0.21(-3.28%)
Jul 20, 2020
6.630
6.710
6.410
6.410
98,533
-0.21(-3.17%)
Jul 17, 2020
6.530
6.650
6.350
6.620
97,400
+0.07(+1.07%)
Jul 16, 2020
6.590
6.610
6.380
6.550
58,285
-0.07(-1.06%)
Jul 15, 2020
6.590
6.700
6.480
6.620
106,461
+0.09(+1.38%)
Jul 14, 2020
6.200
6.570
5.970
6.530
235,165
+0.30(+4.82%)
Jul 13, 2020
6.560
6.560
6.200
6.230
120,512
-0.25(-3.86%)
Jul 10, 2020
6.570
6.570
6.400
6.480
58,100
-0.12(-1.82%)
Jul 09, 2020
6.630
6.760
6.490
6.600
70,341
-0.03(-0.45%)
Jul 08, 2020
6.280
6.640
6.280
6.630
150,724
+0.14(+2.16%)
Jul 07, 2020
6.740
7.380
6.430
6.490
138,230
-0.25(-3.71%)
Jul 06, 2020
6.740
7.090
6.690
6.740
283,941
+0.06(+0.90%)
Jul 02, 2020
6.390
6.790
6.325
6.680
186,700
+0.31(+4.87%)
Jul 01, 2020
6.460
6.480
6.220
6.370
83,525
-0.06(-0.93%)
Jun 30, 2020
6.200
6.450
6.020
6.430
140,656
+0.21(+3.38%)
Jun 29, 2020
6.380
6.560
6.170
6.220
179,618
-0.13(-2.05%)
Jun 26, 2020
6.610
6.702
6.240
6.350
1,756,200
-0.41(-6.07%)
Jun 25, 2020
6.760
6.960
6.610
6.760
246,749
-0.04(-0.59%)
Jun 24, 2020
6.750
6.855
6.700
6.800
234,224
+0.12(+1.80%)
Jun 23, 2020
6.730
6.830
6.640
6.680
137,268
-0.05(-0.74%)
Jun 22, 2020
6.650
6.790
6.570
6.730
203,145
+0.06(+0.90%)
Jun 19, 2020
6.700
6.820
6.650
6.670
145,200
+0.02(+0.30%)
Jun 18, 2020
6.570
6.670
6.560
6.650
134,403
+0.07(+1.06%)
Jun 17, 2020
6.590
6.660
6.480
6.580
124,354
-0.02(-0.30%)
Jun 16, 2020
6.750
6.750
6.430
6.600
123,169
-0.01(-0.15%)
Jun 15, 2020
6.200
6.720
6.070
6.610
159,776
+0.33(+5.25%)
Jun 12, 2020
6.480
6.480
6.240
6.280
151,300
+0.02(+0.32%)
Jun 11, 2020
6.250
6.430
6.160
6.260
229,386
-0.26(-3.99%)
Jun 10, 2020
6.700
6.860
6.347
6.520
200,154
-0.15(-2.25%)
Jun 09, 2020
6.400
6.750
6.250
6.670
253,345
+0.31(+4.87%)
Jun 08, 2020
6.900
7.010
6.210
6.360
1,359,121
-0.51(-7.42%)
Jun 05, 2020
6.650
7.000
6.500
6.870
176,400
+0.50(+7.85%)
Jun 04, 2020
6.700
6.750
6.260
6.370
99,798
-0.38(-5.63%)
Jun 03, 2020
6.700
6.880
6.340
6.750
152,127
+0.12(+1.81%)
Jun 02, 2020
6.270
6.700
6.160
6.630
93,289
+0.41(+6.59%)
Jun 01, 2020
6.120
6.440
6.120
6.220
113,826
+0.04(+0.65%)
May 29, 2020
6.280
6.390
6.060
6.180
94,500
-0.10(-1.59%)
May 28, 2020
6.620
6.700
6.230
6.280
67,058
-0.33(-4.99%)
May 27, 2020
6.350
6.630
6.010
6.610
107,192
+0.33(+5.25%)
May 26, 2020
6.700
6.790
6.170
6.280
165,003
-0.33(-4.99%)
May 22, 2020
6.580
6.630
6.440
6.610
70,600
+0.00(+0.00%)
May 21, 2020
6.570
6.700
6.410
6.610
88,833
+0.10(+1.54%)
May 20, 2020
6.270
6.520
6.270
6.510
120,906
+0.30(+4.83%)
May 19, 2020
6.270
6.410
6.140
6.210
141,179
-0.04(-0.64%)
May 18, 2020
6.120
6.300
6.020
6.250
184,339
+0.26(+4.34%)
May 15, 2020
6.160
6.285
5.820
5.990
178,200
-0.26(-4.16%)
May 14, 2020
6.040
6.470
5.770
6.250
159,792
+0.09(+1.46%)
May 13, 2020
7.060
7.390
6.050
6.160
510,131
-0.70(-10.20%)
May 12, 2020
6.280
7.940
6.060
6.860
1,246,936
+0.57(+9.06%)
May 11, 2020
6.450
6.450
6.195
6.290
82,812
-0.16(-2.48%)
May 08, 2020
6.240
6.600
6.100
6.450
147,900
+0.50(+8.40%)
May 07, 2020
6.230
6.600
5.910
5.950
121,241
-0.29(-4.65%)
May 06, 2020
6.720
6.750
6.175
6.240
73,801
-0.45(-6.73%)
May 05, 2020
6.110
6.720
6.020
6.690
150,404
+0.59(+9.67%)
May 04, 2020
5.890
6.120
5.890
6.100
69,311
+0.15(+2.52%)
May 01, 2020
5.980
5.980
5.790
5.950
52,000
-0.21(-3.41%)
Apr 30, 2020
6.100
6.160
5.860
6.160
102,667
-0.01(-0.16%)
Apr 29, 2020
5.820
6.240
5.750
6.170
145,919
+0.38(+6.56%)
Apr 28, 2020
5.850
5.880
5.680
5.790
88,284
-0.04(-0.69%)
Apr 27, 2020
5.980
5.990
5.750
5.830
56,440
-0.06(-1.02%)
Apr 24, 2020
6.030
6.090
5.740
5.890
32,000
-0.12(-2.00%)
Apr 23, 2020
6.080
6.080
5.880
6.010
97,308
+0.00(+0.00%)
Apr 22, 2020
5.960
6.140
5.840
6.010
166,079
+0.08(+1.35%)
Apr 21, 2020
5.660
5.930
5.510
5.930
86,618
+0.10(+1.72%)
Apr 20, 2020
6.020
6.150
5.640
5.830
78,448
-0.22(-3.64%)
Apr 17, 2020
6.270
6.280
5.980
6.050
130,200
-0.09(-1.47%)
Apr 16, 2020
6.170
6.225
5.925
6.140
124,865
+0.00(+0.00%)
Apr 15, 2020
6.030
6.360
5.790
6.140
152,784
+0.00(+0.00%)
Apr 14, 2020
6.340
6.390
6.070
6.140
110,884
-0.11(-1.76%)
Apr 13, 2020
6.070
6.325
5.900
6.250
55,804
+0.19(+3.14%)
Apr 09, 2020
5.630
6.280
5.580
6.060
140,600
+0.46(+8.21%)
Apr 08, 2020
5.300
5.615
5.280
5.600
91,722
+0.33(+6.26%)
Apr 07, 2020
5.180
5.410
5.110
5.270
101,459
+0.20(+3.94%)
Apr 06, 2020
5.290
5.820
4.880
5.070
155,880
-0.11(-2.12%)
Apr 03, 2020
5.430
5.600
5.100
5.180
100,300
-0.25(-4.60%)
Apr 02, 2020
5.630
5.700
5.180
5.430
91,767
-0.20(-3.55%)
Apr 01, 2020
5.710
5.760
5.545
5.630
64,494
-0.33(-5.54%)
Mar 31, 2020
5.950
5.960
5.660
5.960
118,912
+0.01(+0.17%)
Mar 30, 2020
6.020
6.100
5.720
5.950
155,693
+0.00(+0.00%)
Mar 27, 2020
5.820
6.070
5.627
5.950
171,700
-0.05(-0.83%)
Mar 26, 2020
5.960
6.050
5.650
6.000
174,431
+0.07(+1.18%)
Mar 25, 2020
6.280
6.280
5.860
5.930
242,274
-0.30(-4.82%)
Mar 24, 2020
6.230
6.350
5.940
6.230
148,558
+0.10(+1.63%)
Mar 23, 2020
6.040
6.340
5.580
6.130
201,170
+0.19(+3.20%)
Mar 20, 2020
6.020
6.259
5.760
5.940
193,000
+0.04(+0.68%)
Mar 19, 2020
5.400
6.000
5.290
5.900
101,072
+0.70(+13.46%)
Mar 18, 2020
5.680
5.680
4.960
5.200
92,869
-0.76(-12.75%)
Mar 17, 2020
5.360
6.375
5.240
5.960
106,415
+0.70(+13.31%)
Mar 16, 2020
4.300
6.090
4.300
5.260
193,445
-1.36(-20.54%)
Mar 13, 2020
5.370
6.720
5.370
6.620
188,100
+1.24(+23.05%)
Mar 12, 2020
5.530
5.730
5.110
5.380
160,964
-0.65(-10.78%)
Mar 11, 2020
6.070
6.200
5.800
6.030
150,000
-0.13(-2.11%)
Mar 10, 2020
6.400
6.600
5.740
6.160
141,976
-0.03(-0.48%)
Mar 09, 2020
6.870
6.870
6.150
6.190
78,573
-1.07(-14.74%)
Mar 06, 2020
7.090
7.310
7.010
7.260
77,600
-0.05(-0.68%)
Mar 05, 2020
7.730
7.790
7.280
7.310
56,604
-0.51(-6.52%)
Mar 04, 2020
7.890
7.940
7.530
7.820
108,351
+0.04(+0.51%)
Mar 03, 2020
8.220
8.310
7.620
7.780
88,649
-0.47(-5.70%)
Mar 02, 2020
8.450
8.450
7.990
8.250
124,325
-0.18(-2.14%)
Feb 28, 2020
8.120
8.570
8.100
8.430
164,400
+0.02(+0.24%)
Feb 27, 2020
8.410
8.680
8.180
8.410
113,683
-0.18(-2.10%)
Feb 26, 2020
8.550
8.795
8.420
8.590
171,372
-0.04(-0.46%)
Feb 25, 2020
9.020
9.020
8.408
8.630
108,853
-0.33(-3.68%)
Feb 24, 2020
8.800
9.000
8.650
8.960
68,325
-0.05(-0.55%)
Feb 21, 2020
9.090
9.090
8.840
9.010
51,800
-0.07(-0.77%)
Feb 20, 2020
8.950
9.180
8.830
9.080
103,307
+0.13(+1.45%)
Feb 19, 2020
8.640
9.010
8.640
8.950
64,889
+0.31(+3.59%)
Feb 18, 2020
8.590
8.730
8.490
8.640
53,919
-0.02(-0.23%)
Feb 14, 2020
8.830
8.980
8.630
8.660
41,300
-0.18(-2.04%)
Feb 13, 2020
8.850
9.000
8.780
8.840
36,997
-0.08(-0.90%)
Feb 12, 2020
8.750
9.065
8.665
8.920
109,593
+0.20(+2.29%)
Feb 11, 2020
8.420
8.750
8.380
8.720
87,014
+0.33(+3.93%)
Feb 10, 2020
8.400
8.555
8.330
8.390
60,651
-0.06(-0.71%)
Feb 07, 2020
8.330
8.510
8.280
8.450
57,200
+0.05(+0.60%)
Feb 06, 2020
8.460
8.660
8.300
8.400
71,472
-0.06(-0.71%)
Feb 05, 2020
8.400
8.520
8.360
8.460
88,241
+0.12(+1.44%)
Feb 04, 2020
8.330
8.480
8.280
8.340
108,731
-0.09(-1.07%)
Feb 03, 2020
8.430
8.540
8.300
8.430
88,290
+0.00(+0.00%)
Jan 31, 2020
8.520
8.520
8.230
8.430
79,300
-0.09(-1.06%)
Jan 30, 2020
8.490
8.600
8.420
8.520
53,138
-0.03(-0.35%)
Jan 29, 2020
8.770
8.800
8.510
8.550
52,221
-0.19(-2.17%)
Jan 28, 2020
8.610
8.750
8.480
8.740
79,266
+0.13(+1.51%)
Jan 27, 2020
8.530
8.730
8.440
8.610
39,750
-0.11(-1.26%)
Jan 24, 2020
9.000
9.020
8.580
8.720
51,100
-0.26(-2.90%)
Jan 23, 2020
9.020
9.070
8.790
8.980
97,666
-0.04(-0.44%)
Jan 22, 2020
8.850
9.080
8.850
9.020
115,123
+0.14(+1.58%)
Jan 21, 2020
8.730
8.970
8.675
8.880
127,192
+0.10(+1.14%)
Jan 17, 2020
8.410
8.810
8.380
8.780
94,700
+0.32(+3.78%)
Jan 16, 2020
8.180
8.460
8.180
8.460
148,871
+0.27(+3.30%)
Jan 15, 2020
8.120
8.420
8.120
8.190
111,674
+0.04(+0.49%)
Jan 14, 2020
8.240
8.240
8.100
8.150
94,629
-0.10(-1.21%)
Jan 13, 2020
8.200
8.280
8.130
8.250
79,748
+0.04(+0.49%)
Jan 10, 2020
8.220
8.265
8.135
8.210
56,500
+0.01(+0.12%)
Jan 09, 2020
8.170
8.248
8.070
8.200
128,164
+0.02(+0.24%)
Jan 08, 2020
8.160
8.190
8.010
8.180
112,741
+0.02(+0.25%)
Jan 07, 2020
8.270
8.270
8.110
8.160
72,345
-0.11(-1.33%)
Jan 06, 2020
8.120
8.290
7.960
8.270
103,845
+0.07(+0.85%)
Jan 03, 2020
8.160
8.340
8.130
8.200
86,200
-0.08(-0.97%)
Jan 02, 2020
8.230
8.340
7.910
8.280
150,315
+0.10(+1.22%)
Dec 31, 2019
7.900
8.200
7.890
8.180
111,600
+0.22(+2.76%)
Dec 30, 2019
8.150
8.150
7.770
7.960
140,555
-0.12(-1.49%)
Dec 27, 2019
8.210
8.210
7.970
8.080
142,400
-0.08(-0.98%)
Dec 26, 2019
8.190
8.250
8.070
8.160
92,599
-0.01(-0.12%)
Dec 24, 2019
8.160
8.240
8.050
8.170
68,700
+0.02(+0.25%)
Dec 23, 2019
8.020
8.240
7.920
8.150
124,796
+0.14(+1.75%)
Dec 20, 2019
8.050
8.090
7.810
8.010
288,600
+0.01(+0.12%)
Dec 19, 2019
8.030
8.150
7.910
8.000
321,334
+0.00(+0.00%)
Dec 18, 2019
8.120
8.260
7.740
8.000
231,386
-0.10(-1.23%)
Dec 17, 2019
8.180
8.180
7.980
8.100
332,718
-0.05(-0.61%)
Dec 16, 2019
8.320
8.440
8.100
8.150
89,881
-0.13(-1.57%)
Dec 13, 2019
8.160
8.500
8.155
8.280
129,000
+0.02(+0.24%)
Dec 12, 2019
8.380
8.430
8.110
8.260
79,159
-0.11(-1.31%)
Dec 11, 2019
8.250
8.370
8.170
8.370
550,038
+0.11(+1.33%)
Dec 10, 2019
8.210
8.330
8.115
8.260
78,174
+0.04(+0.49%)
Dec 09, 2019
8.100
8.350
8.000
8.220
98,736
+0.09(+1.11%)
Dec 06, 2019
8.160
8.180
8.050
8.130
151,700
-0.01(-0.12%)
Dec 05, 2019
8.170
8.170
8.000
8.140
114,033
-0.02(-0.25%)
Dec 04, 2019
8.180
8.200
8.067
8.160
60,408
+0.01(+0.12%)
Dec 03, 2019
8.000
8.180
7.980
8.150
82,265
+0.07(+0.87%)
Dec 02, 2019
8.210
8.230
8.000
8.080
128,361
-0.12(-1.46%)
Nov 29, 2019
8.250
8.250
8.140
8.200
37,600
-0.05(-0.61%)
Nov 27, 2019
8.200
8.260
8.030
8.250
153,400
+0.11(+1.35%)
Nov 26, 2019
8.380
8.440
8.080
8.140
118,224
-0.24(-2.86%)
Nov 25, 2019
8.500
8.520
8.360
8.380
178,458
-0.15(-1.76%)
Nov 22, 2019
8.510
8.610
8.500
8.530
130,800
-0.02(-0.23%)
Nov 21, 2019
8.540
8.650
8.480
8.550
178,695
+0.04(+0.47%)
Nov 20, 2019
8.570
8.680
8.400
8.510
225,924
-0.10(-1.16%)
Nov 19, 2019
8.730
8.850
8.500
8.610
103,900
-0.09(-1.03%)
Nov 18, 2019
8.650
8.920
8.620
8.700
84,193
+0.05(+0.58%)
Nov 15, 2019
8.600
8.650
8.430
8.650
131,600
+0.10(+1.17%)
Nov 14, 2019
8.570
8.640
8.500
8.550
95,993
-0.03(-0.35%)
Nov 13, 2019
8.600
8.743
8.450
8.580
229,213
-0.11(-1.27%)
Nov 12, 2019
8.250
8.830
8.000
8.690
730,249
-0.61(-6.56%)
Nov 11, 2019
9.180
9.420
9.060
9.300
368,798
+0.13(+1.42%)
Nov 08, 2019
8.980
9.240
8.950
9.170
168,700
+0.15(+1.66%)
Nov 07, 2019
9.030
9.320
8.990
9.020
180,434
+0.02(+0.22%)
Nov 06, 2019
9.040
9.080
8.940
9.000
110,732
+0.00(+0.00%)
Nov 05, 2019
9.030
9.120
8.850
9.000
132,852
-0.03(-0.33%)
Nov 04, 2019
9.190
9.300
9.020
9.030
90,032
-0.13(-1.42%)
Nov 01, 2019
9.000
9.200
8.990
9.160
144,500
+0.12(+1.38%)
Oct 31, 2019
9.110
9.150
8.940
9.035
160,391
-0.06(-0.71%)
Oct 30, 2019
9.080
9.135
8.930
9.100
116,310
+0.05(+0.55%)
Oct 29, 2019
9.000
9.100
8.965
9.050
91,066
+0.03(+0.33%)
Oct 28, 2019
8.960
9.100
8.904
9.020
170,289
+0.01(+0.11%)
Oct 25, 2019
8.680
9.070
8.610
9.010
161,900
+0.37(+4.28%)
Oct 24, 2019
8.510
8.750
8.510
8.640
134,478
+0.16(+1.89%)
Oct 23, 2019
8.300
8.611
8.300
8.480
158,435
+0.05(+0.59%)
Oct 22, 2019
8.460
8.475
8.300
8.430
138,248
+0.03(+0.36%)
Oct 21, 2019
8.460
8.590
8.360
8.400
203,402
-0.03(-0.36%)
Oct 18, 2019
8.560
8.600
8.304
8.430
185,500
-0.15(-1.75%)
Oct 17, 2019
8.480
8.630
8.295
8.580
78,902
+0.11(+1.30%)
Oct 16, 2019
8.580
8.690
8.430
8.470
87,173
-0.22(-2.53%)
Oct 15, 2019
8.800
8.970
8.510
8.690
228,656
-0.04(-0.46%)
Oct 14, 2019
8.870
9.000
8.250
8.730
339,950
-0.06(-0.68%)
Oct 11, 2019
8.560
9.330
8.560
8.790
709,500
+0.10(+1.15%)
Oct 10, 2019
8.210
8.730
8.180
8.690
684,032
+0.48(+5.85%)
Oct 09, 2019
8.070
8.360
7.960
8.210
982,748
-0.13(-1.56%)
Oct 08, 2019
8.550
8.730
7.860
8.340
12,027,802
+1.56(+23.01%)
Oct 07, 2019
6.890
6.950
6.740
6.780
83,373
+0.02(+0.30%)
Oct 04, 2019
6.430
6.890
6.350
6.760
236,000
+0.33(+5.13%)
Oct 03, 2019
6.250
6.460
6.160
6.430
85,483
+0.15(+2.39%)
Oct 02, 2019
6.520
6.560
6.140
6.280
182,832
-0.34(-5.14%)
Oct 01, 2019
6.750
6.850
6.590
6.620
62,238
-0.09(-1.34%)
Sep 30, 2019
6.590
6.730
6.500
6.710
66,459
+0.12(+1.82%)
Sep 27, 2019
6.790
6.840
6.490
6.590
78,100
-0.21(-3.09%)
Sep 26, 2019
6.840
6.840
6.590
6.800
101,364
-0.02(-0.29%)
Sep 25, 2019
6.560
6.900
6.470
6.820
60,542
+0.20(+3.02%)
Sep 24, 2019
6.940
6.940
6.530
6.620
147,690
-0.30(-4.34%)
Sep 23, 2019
6.660
6.920
6.590
6.920
88,314
+0.21(+3.13%)
Sep 20, 2019
6.580
6.760
6.470
6.710
123,900
+0.12(+1.82%)
Sep 19, 2019
6.680
6.700
6.560
6.590
48,321
-0.09(-1.35%)
Sep 18, 2019
6.690
6.770
6.450
6.680
158,472
-0.05(-0.74%)
Sep 17, 2019
6.760
6.820
6.600
6.730
111,819
-0.01(-0.15%)
Sep 16, 2019
6.730
6.880
6.660
6.740
94,053
+0.00(+0.00%)
Sep 13, 2019
6.770
6.940
6.670
6.740
381,500
-0.03(-0.44%)
Sep 12, 2019
6.540
6.850
6.430
6.770
219,420
+0.29(+4.48%)
Sep 11, 2019
6.400
6.610
6.310
6.480
219,415
+0.13(+2.05%)
Sep 10, 2019
6.410
6.510
6.230
6.350
180,786
-0.12(-1.85%)
Sep 09, 2019
6.720
6.720
6.250
6.470
210,344
-0.23(-3.43%)
Sep 06, 2019
6.790
6.880
6.650
6.700
63,300
-0.08(-1.18%)
Sep 05, 2019
6.390
6.790
6.290
6.780
140,306
+0.44(+6.94%)
Sep 04, 2019
6.610
6.680
6.230
6.340
141,338
-0.23(-3.50%)
Sep 03, 2019
6.340
6.650
6.310
6.570
174,049
+0.13(+2.02%)
Aug 30, 2019
6.650
6.690
6.420
6.440
128,000
-0.17(-2.57%)
Aug 29, 2019
6.490
6.670
6.360
6.610
148,287
+0.19(+2.96%)
Aug 28, 2019
6.120
6.470
6.070
6.420
184,612
+0.33(+5.42%)
Aug 27, 2019
6.490
6.580
6.080
6.090
214,904
-0.39(-6.02%)
Aug 26, 2019
6.520
6.520
6.280
6.480
135,205
+0.04(+0.62%)
Aug 23, 2019
6.480
6.560
6.300
6.440
114,900
-0.03(-0.46%)
Aug 22, 2019
6.270
6.490
6.240
6.470
170,893
+0.24(+3.85%)
Aug 21, 2019
6.130
6.290
6.100
6.230
187,513
+0.15(+2.47%)
Aug 20, 2019
6.100
6.280
6.050
6.080
184,175
-0.10(-1.62%)
Aug 19, 2019
6.590
6.590
6.090
6.180
306,797
-0.24(-3.74%)
Aug 16, 2019
6.340
6.590
6.280
6.420
169,100
+0.16(+2.56%)
Aug 15, 2019
6.300
6.350
6.138
6.260
192,418
+0.01(+0.16%)
Aug 14, 2019
6.380
6.380
5.900
6.250
416,516
-0.16(-2.50%)
Aug 13, 2019
6.200
6.490
6.170
6.410
335,342
+0.15(+2.40%)
Aug 12, 2019
5.950
6.440
5.880
6.260
555,276
+0.21(+3.47%)
Aug 09, 2019
7.400
7.450
5.510
6.050
1,677,100
-2.20(-26.67%)
Aug 08, 2019
8.060
8.330
8.030
8.250
236,862
+0.26(+3.25%)
Aug 07, 2019
7.940
8.122
7.760
7.990
153,528
-0.09(-1.11%)
Aug 06, 2019
8.010
8.300
8.010
8.080
195,974
+0.16(+2.02%)
Aug 05, 2019
8.000
8.100
7.690
7.920
345,278
-0.47(-5.60%)
Aug 02, 2019
8.870
8.870
8.154
8.390
354,100
-0.57(-6.36%)
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.