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
)
1.000
+0.120 (+13.64%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 6, 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 29, 2022
3.260
3.260
3.145
3.200
314,180
-0.05(-1.54%)
Jul 28, 2022
3.200
3.270
3.150
3.250
294,590
+0.04(+1.25%)
Jul 27, 2022
3.280
3.310
3.170
3.210
299,481
-0.05(-1.53%)
Jul 26, 2022
3.360
3.380
3.245
3.260
193,516
-0.12(-3.55%)
Jul 25, 2022
3.370
3.450
3.315
3.380
217,917
+0.00(+0.00%)
Jul 22, 2022
3.410
3.449
3.330
3.380
241,048
-0.04(-1.17%)
Jul 21, 2022
3.410
3.460
3.270
3.420
252,571
+0.02(+0.59%)
Jul 20, 2022
3.300
3.429
3.270
3.400
237,773
+0.10(+3.03%)
Jul 19, 2022
3.210
3.335
3.210
3.300
241,715
+0.10(+3.12%)
Jul 18, 2022
3.180
3.250
3.160
3.200
229,031
+0.04(+1.27%)
Jul 15, 2022
3.240
3.240
3.110
3.160
217,810
-0.03(-0.94%)
Jul 14, 2022
3.100
3.270
3.080
3.190
315,215
+0.04(+1.27%)
Jul 13, 2022
3.070
3.190
3.070
3.150
260,012
+0.04(+1.29%)
Jul 12, 2022
3.200
3.212
3.085
3.110
216,523
-0.04(-1.27%)
Jul 11, 2022
3.180
3.270
3.110
3.150
163,134
-0.06(-1.87%)
Jul 08, 2022
3.180
3.240
3.160
3.210
195,666
+0.01(+0.31%)
Jul 07, 2022
3.160
3.250
3.125
3.200
313,816
+0.07(+2.24%)
Jul 06, 2022
3.100
3.240
3.070
3.130
198,046
+0.03(+0.97%)
Jul 05, 2022
3.040
3.120
2.940
3.100
382,215
+0.01(+0.32%)
Jul 01, 2022
3.080
3.100
2.950
3.090
406,375
+0.02(+0.65%)
Jun 30, 2022
3.080
3.115
3.005
3.070
347,319
-0.06(-1.92%)
Jun 29, 2022
3.250
3.270
3.075
3.130
365,829
-0.16(-4.86%)
Jun 28, 2022
3.280
3.420
3.280
3.290
498,609
+0.01(+0.30%)
Jun 27, 2022
3.430
3.480
3.230
3.280
643,615
-0.17(-4.93%)
Jun 24, 2022
3.450
3.650
3.390
3.450
5,600,783
+0.00(+0.00%)
Jun 23, 2022
3.310
3.450
3.240
3.450
585,288
+0.13(+3.92%)
Jun 22, 2022
3.250
3.410
3.250
3.320
491,653
+0.01(+0.30%)
Jun 21, 2022
3.140
3.365
3.110
3.310
735,439
+0.20(+6.43%)
Jun 17, 2022
3.160
3.270
3.010
3.110
1,732,466
-0.06(-1.89%)
Jun 16, 2022
3.210
3.240
3.080
3.170
560,402
-0.14(-4.23%)
Jun 15, 2022
3.260
3.370
3.168
3.310
306,701
+0.12(+3.76%)
Jun 14, 2022
3.260
3.270
3.130
3.190
318,397
-0.01(-0.31%)
Jun 13, 2022
3.080
3.270
3.035
3.200
764,841
+0.00(+0.00%)
Jun 10, 2022
3.370
3.370
3.150
3.200
405,659
-0.21(-6.16%)
Jun 09, 2022
3.470
3.540
3.380
3.410
301,650
-0.09(-2.57%)
Jun 08, 2022
3.510
3.600
3.430
3.500
333,325
-0.04(-1.13%)
Jun 07, 2022
3.350
3.560
3.340
3.540
466,869
+0.14(+4.12%)
Jun 06, 2022
3.500
3.560
3.370
3.400
333,353
-0.10(-2.86%)
Jun 03, 2022
3.410
3.555
3.350
3.500
419,597
+0.03(+0.86%)
Jun 02, 2022
3.200
3.485
3.176
3.470
296,718
+0.28(+8.78%)
Jun 01, 2022
3.320
3.325
3.160
3.190
308,456
-0.11(-3.33%)
May 31, 2022
3.310
3.360
3.260
3.300
168,629
-0.03(-0.90%)
May 27, 2022
3.290
3.350
3.260
3.330
406,936
+0.08(+2.46%)
May 26, 2022
3.150
3.280
3.140
3.250
424,093
+0.12(+3.83%)
May 25, 2022
3.060
3.190
3.050
3.130
190,752
+0.04(+1.29%)
May 24, 2022
3.060
3.120
2.970
3.090
238,430
+0.00(+0.00%)
May 23, 2022
3.120
3.200
3.075
3.090
165,767
-0.02(-0.64%)
May 20, 2022
3.180
3.200
3.020
3.110
242,490
-0.02(-0.64%)
May 19, 2022
3.110
3.185
3.080
3.130
251,579
+0.02(+0.64%)
May 18, 2022
3.160
3.210
3.100
3.110
236,182
-0.11(-3.42%)
May 17, 2022
3.200
3.260
3.130
3.220
227,810
+0.08(+2.55%)
May 16, 2022
3.170
3.210
3.100
3.140
272,466
-0.05(-1.57%)
May 13, 2022
3.230
3.255
3.140
3.190
391,378
+0.01(+0.31%)
May 12, 2022
3.030
3.245
3.030
3.180
334,122
+0.11(+3.58%)
May 11, 2022
3.230
3.290
3.050
3.070
427,331
-0.18(-5.54%)
May 10, 2022
3.190
3.310
3.090
3.250
544,065
+0.13(+4.17%)
May 09, 2022
3.180
3.251
3.045
3.120
733,141
-0.13(-4.00%)
May 06, 2022
3.040
3.270
3.040
3.250
566,916
+0.17(+5.52%)
May 05, 2022
3.280
3.330
3.050
3.080
794,548
-0.53(-14.68%)
May 04, 2022
3.570
3.620
3.420
3.610
402,537
+0.02(+0.56%)
May 03, 2022
3.590
3.670
3.555
3.590
612,598
-0.01(-0.28%)
May 02, 2022
3.460
3.670
3.460
3.600
558,113
+0.15(+4.35%)
Apr 29, 2022
3.510
3.690
3.420
3.450
402,617
-0.11(-3.09%)
Apr 28, 2022
3.410
3.590
3.340
3.560
481,287
+0.18(+5.33%)
Apr 27, 2022
3.360
3.420
3.320
3.380
412,018
+0.02(+0.60%)
Apr 26, 2022
3.420
3.512
3.350
3.360
346,084
-0.12(-3.45%)
Apr 25, 2022
3.420
3.490
3.375
3.480
345,317
+0.06(+1.75%)
Apr 22, 2022
3.520
3.550
3.385
3.420
370,487
-0.12(-3.39%)
Apr 21, 2022
3.650
3.710
3.490
3.540
435,516
-0.07(-1.94%)
Apr 20, 2022
3.630
3.660
3.575
3.610
420,694
+0.01(+0.28%)
Apr 19, 2022
3.650
3.690
3.550
3.600
499,903
-0.05(-1.37%)
Apr 18, 2022
3.690
3.780
3.640
3.650
380,348
-0.03(-0.82%)
Apr 14, 2022
3.700
3.805
3.660
3.680
418,568
+0.00(+0.00%)
Apr 13, 2022
3.500
3.710
3.455
3.680
536,826
+0.18(+5.14%)
Apr 12, 2022
3.710
3.730
3.500
3.500
638,550
-0.16(-4.37%)
Apr 11, 2022
3.620
3.750
3.570
3.660
619,560
+0.03(+0.83%)
Apr 08, 2022
3.620
3.665
3.540
3.630
391,801
+0.01(+0.28%)
Apr 07, 2022
3.580
3.655
3.500
3.620
320,517
+0.04(+1.12%)
Apr 06, 2022
3.560
3.610
3.432
3.580
595,728
+0.00(+0.00%)
Apr 05, 2022
3.670
3.710
3.560
3.580
332,301
-0.14(-3.76%)
Apr 04, 2022
3.700
3.730
3.640
3.720
267,045
+0.03(+0.81%)
Apr 01, 2022
3.730
3.775
3.650
3.690
290,709
-0.01(-0.27%)
Mar 31, 2022
3.720
3.735
3.650
3.700
299,724
-0.01(-0.27%)
Mar 30, 2022
3.750
3.880
3.695
3.710
472,861
-0.03(-0.80%)
Mar 29, 2022
3.620
3.775
3.620
3.740
454,908
+0.16(+4.47%)
Mar 28, 2022
3.540
3.607
3.500
3.580
374,016
+0.03(+0.85%)
Mar 25, 2022
3.750
3.750
3.525
3.550
404,212
-0.17(-4.57%)
Mar 24, 2022
3.650
3.730
3.625
3.720
343,792
+0.06(+1.64%)
Mar 23, 2022
3.760
3.760
3.610
3.660
464,121
-0.10(-2.66%)
Mar 22, 2022
3.800
3.855
3.720
3.760
315,750
-0.03(-0.79%)
Mar 21, 2022
3.880
3.880
3.710
3.790
349,713
-0.04(-1.04%)
Mar 18, 2022
3.800
3.920
3.785
3.830
528,374
+0.03(+0.79%)
Mar 17, 2022
3.710
3.865
3.665
3.800
218,669
+0.09(+2.43%)
Mar 16, 2022
3.740
3.885
3.660
3.710
572,424
-0.01(-0.27%)
Mar 15, 2022
3.640
3.720
3.610
3.720
299,628
+0.09(+2.48%)
Mar 14, 2022
3.620
3.660
3.550
3.630
353,897
+0.02(+0.55%)
Mar 11, 2022
3.720
3.745
3.600
3.610
282,633
-0.08(-2.17%)
Mar 10, 2022
3.710
3.750
3.670
3.690
220,201
-0.09(-2.38%)
Mar 09, 2022
3.760
3.850
3.720
3.780
383,820
+0.11(+3.00%)
Mar 08, 2022
3.730
3.830
3.660
3.670
441,296
-0.02(-0.54%)
Mar 07, 2022
3.700
3.770
3.660
3.690
379,065
-0.02(-0.54%)
Mar 04, 2022
3.730
3.820
3.620
3.710
504,688
-0.08(-2.11%)
Mar 03, 2022
3.980
3.980
3.780
3.790
515,587
-0.15(-3.81%)
Mar 02, 2022
3.910
3.980
3.830
3.940
485,736
+0.03(+0.77%)
Mar 01, 2022
3.930
3.980
3.870
3.910
551,950
+0.03(+0.77%)
Feb 28, 2022
3.990
4.030
3.860
3.880
360,512
-0.16(-3.96%)
Feb 25, 2022
3.970
4.080
3.916
4.040
504,758
+0.07(+1.76%)
Feb 24, 2022
3.730
4.020
3.670
3.970
541,272
+0.13(+3.39%)
Feb 23, 2022
4.000
4.015
3.830
3.840
404,691
-0.10(-2.54%)
Feb 22, 2022
3.950
4.020
3.900
3.940
403,320
-0.08(-1.99%)
Feb 18, 2022
4.020
0
+0.11(+2.81%)
Feb 17, 2022
3.930
4.000
3.880
3.910
299,300
-0.08(-2.01%)
Feb 16, 2022
4.000
4.030
3.930
3.990
398,302
-0.06(-1.48%)
Feb 15, 2022
4.070
4.230
4.005
4.050
700,070
+0.10(+2.53%)
Feb 14, 2022
3.900
4.120
3.800
3.950
929,437
+0.10(+2.46%)
Feb 11, 2022
4.010
4.040
3.825
3.855
862,745
-0.22(-5.28%)
Feb 10, 2022
4.300
4.350
3.900
4.070
3,009,396
-1.82(-30.90%)
Feb 09, 2022
5.880
5.940
5.825
5.890
523,081
+0.07(+1.20%)
Feb 08, 2022
5.700
5.910
5.700
5.820
249,347
+0.09(+1.57%)
Feb 07, 2022
5.680
5.827
5.660
5.730
187,328
+0.07(+1.24%)
Feb 04, 2022
5.450
5.710
5.320
5.660
318,730
+0.16(+2.91%)
Feb 03, 2022
5.570
5.490
5.500
234,720
-0.15(-2.65%)
Feb 02, 2022
5.710
5.804
5.480
5.650
352,563
-0.05(-0.88%)
Feb 01, 2022
5.810
5.820
5.560
5.700
420,741
-0.11(-1.89%)
Jan 31, 2022
5.610
5.810
277,023
+0.26(+4.68%)
Jan 28, 2022
5.420
5.550
5.280
5.550
183,822
+0.07(+1.28%)
Jan 27, 2022
5.995
5.995
5.440
5.480
250,289
-0.28(-4.86%)
Jan 26, 2022
5.920
6.000
5.710
5.760
427,490
-0.09(-1.54%)
Jan 25, 2022
5.830
5.960
5.690
5.850
286,546
-0.03(-0.51%)
Jan 24, 2022
5.400
5.920
5.300
5.880
609,422
+0.52(+9.70%)
Jan 21, 2022
5.550
5.620
5.340
5.360
498,836
-0.28(-4.96%)
Jan 20, 2022
5.820
5.940
5.625
5.640
320,918
-0.13(-2.25%)
Jan 19, 2022
5.980
6.035
5.700
5.770
633,988
-0.23(-3.83%)
Jan 18, 2022
6.170
6.170
5.975
6.000
383,597
-0.24(-3.85%)
Jan 14, 2022
6.240
0
-0.08(-1.27%)
Jan 13, 2022
6.740
6.830
6.260
6.320
454,762
-0.41(-6.09%)
Jan 12, 2022
6.650
6.780
6.560
6.730
388,439
+0.09(+1.36%)
Jan 11, 2022
6.420
6.710
6.340
6.640
229,087
+0.23(+3.59%)
Jan 10, 2022
6.480
6.480
6.280
6.410
211,034
-0.09(-1.38%)
Jan 07, 2022
6.580
6.730
6.500
6.500
209,470
-0.14(-2.11%)
Jan 06, 2022
6.870
6.930
6.595
6.640
528,095
-0.19(-2.78%)
Jan 05, 2022
7.200
7.230
6.800
6.830
243,251
-0.35(-4.87%)
Jan 04, 2022
7.060
7.290
6.925
7.180
498,917
+0.15(+2.13%)
Jan 03, 2022
7.000
7.170
6.960
7.030
320,752
+0.05(+0.72%)
Dec 31, 2021
7.000
7.140
6.980
6.980
326,355
-0.03(-0.43%)
Dec 30, 2021
7.120
7.210
7.005
7.010
260,211
-0.15(-2.09%)
Dec 29, 2021
6.990
7.290
6.901
7.160
200,747
+0.13(+1.85%)
Dec 28, 2021
7.240
7.245
7.020
7.030
169,051
-0.24(-3.30%)
Dec 27, 2021
7.160
7.530
7.097
7.270
385,192
+0.09(+1.25%)
Dec 23, 2021
6.880
7.200
6.855
7.180
238,720
+0.30(+4.36%)
Dec 22, 2021
6.470
6.900
6.430
6.880
601,228
+0.30(+4.56%)
Dec 21, 2021
6.590
6.660
6.380
6.580
504,997
+0.09(+1.39%)
Dec 20, 2021
6.330
6.505
6.160
6.490
567,958
+0.11(+1.72%)
Dec 17, 2021
6.250
6.455
6.140
6.380
2,576,005
+0.08(+1.27%)
Dec 16, 2021
6.530
6.640
6.290
6.300
457,301
-0.21(-3.23%)
Dec 15, 2021
6.380
6.560
6.290
6.510
489,563
+0.06(+0.93%)
Dec 14, 2021
6.450
6.650
6.410
6.450
370,040
-0.10(-1.53%)
Dec 13, 2021
6.370
6.830
6.361
6.550
534,913
+0.01(+0.15%)
Dec 10, 2021
6.690
6.840
6.460
6.540
238,654
-0.14(-2.10%)
Dec 09, 2021
6.850
6.990
6.660
6.680
486,916
-0.22(-3.19%)
Dec 08, 2021
6.990
7.030
6.860
6.900
281,344
-0.11(-1.57%)
Dec 07, 2021
6.810
7.230
6.790
7.010
378,306
+0.30(+4.47%)
Dec 06, 2021
6.650
6.750
6.500
6.710
279,063
+0.11(+1.67%)
Dec 03, 2021
6.690
6.715
6.470
6.600
356,613
-0.08(-1.20%)
Dec 02, 2021
6.650
6.750
6.350
6.680
1,060,986
+0.02(+0.30%)
Dec 01, 2021
7.400
7.520
6.520
6.660
1,330,879
-0.71(-9.63%)
Nov 30, 2021
7.450
7.540
7.184
7.370
290,172
-0.17(-2.25%)
Nov 29, 2021
7.730
7.850
7.380
7.540
186,472
-0.14(-1.82%)
Nov 26, 2021
7.580
7.770
7.330
7.680
214,227
-0.24(-3.03%)
Nov 24, 2021
7.920
8.000
7.787
7.920
90,464
-0.07(-0.88%)
Nov 23, 2021
7.690
8.030
7.690
7.990
252,214
+0.24(+3.10%)
Nov 22, 2021
7.790
7.870
7.590
7.750
268,054
+0.03(+0.39%)
Nov 19, 2021
7.720
7.815
7.570
7.720
258,559
-0.10(-1.28%)
Nov 18, 2021
7.980
7.880
7.820
7.820
314,186
-0.18(-2.25%)
Nov 17, 2021
8.400
8.460
7.980
8.000
351,439
-0.40(-4.76%)
Nov 16, 2021
8.540
8.610
8.330
8.400
301,289
-0.12(-1.41%)
Nov 15, 2021
8.670
8.710
8.410
8.520
157,896
-0.14(-1.62%)
Nov 12, 2021
8.450
8.670
8.380
8.660
141,981
+0.25(+2.97%)
Nov 11, 2021
8.290
8.550
8.290
8.410
155,428
+0.16(+1.94%)
Nov 10, 2021
8.450
8.250
171,507
-0.23(-2.71%)
Nov 09, 2021
8.690
8.730
8.410
8.480
178,230
-0.17(-1.97%)
Nov 08, 2021
8.370
8.725
8.370
8.650
288,697
+0.38(+4.59%)
Nov 05, 2021
8.280
8.550
8.210
8.270
198,506
+0.07(+0.85%)
Nov 04, 2021
8.220
8.390
8.040
8.200
223,486
-0.01(-0.12%)
Nov 03, 2021
7.850
8.280
7.775
8.210
296,565
+0.41(+5.26%)
Nov 02, 2021
7.430
7.830
7.430
7.800
284,389
+0.29(+3.86%)
Nov 01, 2021
7.580
7.480
7.270
7.510
228,488
+0.03(+0.40%)
Oct 29, 2021
7.310
7.520
7.230
7.480
408,856
+0.16(+2.19%)
Oct 28, 2021
7.150
7.400
7.080
7.320
195,261
+0.20(+2.81%)
Oct 27, 2021
7.010
7.280
6.970
7.120
207,153
+0.11(+1.57%)
Oct 26, 2021
7.160
6.980
7.010
156,175
-0.14(-1.96%)
Oct 25, 2021
7.100
7.245
7.060
7.150
146,158
+0.06(+0.85%)
Oct 22, 2021
7.380
7.380
7.070
7.090
166,765
-0.30(-4.06%)
Oct 21, 2021
7.410
7.530
7.285
7.390
179,613
-0.01(-0.14%)
Oct 20, 2021
7.400
7.520
7.300
7.400
97,205
+0.01(+0.14%)
Oct 19, 2021
7.450
7.470
7.300
7.390
136,150
-0.05(-0.67%)
Oct 18, 2021
7.530
7.630
7.400
7.440
170,305
-0.16(-2.11%)
Oct 15, 2021
7.650
7.740
7.560
7.600
214,248
-0.02(-0.26%)
Oct 14, 2021
7.380
7.650
7.380
7.620
237,147
+0.30(+4.10%)
Oct 13, 2021
7.200
7.365
7.160
7.320
134,783
+0.11(+1.53%)
Oct 12, 2021
7.150
7.220
6.990
7.210
283,120
+0.05(+0.70%)
Oct 11, 2021
7.220
7.390
7.150
7.160
182,524
-0.01(-0.14%)
Oct 08, 2021
7.310
7.380
7.120
7.170
285,910
-0.13(-1.78%)
Oct 07, 2021
7.270
7.480
7.270
7.300
209,560
+0.12(+1.67%)
Oct 06, 2021
7.260
7.340
7.140
7.180
197,356
-0.13(-1.78%)
Oct 05, 2021
7.410
7.540
7.300
7.310
197,428
-0.10(-1.35%)
Oct 04, 2021
7.610
7.620
7.320
7.410
313,701
-0.21(-2.76%)
Oct 01, 2021
7.540
7.650
7.420
7.620
176,423
+0.14(+1.87%)
Sep 30, 2021
7.580
7.750
7.440
7.480
242,106
-0.02(-0.27%)
Sep 29, 2021
7.500
7.560
7.400
7.500
219,275
+0.06(+0.81%)
Sep 28, 2021
7.070
7.600
7.010
7.440
581,209
+0.33(+4.64%)
Sep 27, 2021
7.170
7.240
7.080
7.110
190,180
-0.07(-0.97%)
Sep 24, 2021
6.940
7.260
6.920
7.180
573,521
+0.16(+2.28%)
Sep 23, 2021
6.920
7.080
6.815
7.020
297,709
+0.17(+2.48%)
Sep 22, 2021
6.670
6.948
6.660
6.850
308,600
+0.24(+3.63%)
Sep 21, 2021
6.800
6.880
6.580
6.610
244,812
-0.19(-2.79%)
Sep 20, 2021
6.880
6.916
6.710
6.800
191,508
-0.32(-4.49%)
Sep 17, 2021
7.260
7.290
7.050
7.120
309,428
-0.12(-1.66%)
Sep 16, 2021
7.110
7.300
6.950
7.240
261,392
+0.15(+2.12%)
Sep 15, 2021
7.100
7.141
7.010
7.090
222,256
-0.03(-0.42%)
Sep 14, 2021
7.360
7.360
7.071
7.120
236,929
-0.21(-2.86%)
Sep 13, 2021
7.400
7.430
7.270
7.330
196,754
-0.01(-0.14%)
Sep 10, 2021
7.540
7.560
7.340
7.340
215,627
-0.13(-1.74%)
Sep 09, 2021
7.360
7.550
7.360
7.470
329,092
+0.09(+1.22%)
Sep 08, 2021
7.700
7.700
7.360
7.380
349,405
-0.35(-4.53%)
Sep 07, 2021
7.680
7.795
7.660
7.730
169,511
+0.01(+0.13%)
Sep 03, 2021
7.780
7.810
7.530
7.720
113,487
-0.06(-0.77%)
Sep 02, 2021
7.420
7.920
7.420
7.780
306,434
+0.38(+5.14%)
Sep 01, 2021
7.500
7.660
7.370
7.400
295,361
-0.08(-1.07%)
Aug 31, 2021
7.480
7.530
7.330
7.480
310,770
+0.00(+0.00%)
Aug 30, 2021
7.710
7.715
7.450
7.480
301,218
-0.17(-2.22%)
Aug 27, 2021
7.540
7.730
7.540
7.650
476,476
+0.13(+1.73%)
Aug 26, 2021
7.695
7.695
7.480
7.520
373,052
-0.13(-1.70%)
Aug 25, 2021
7.440
7.670
7.400
7.650
477,691
+0.18(+2.41%)
Aug 24, 2021
7.330
7.530
7.280
7.470
412,255
+0.14(+1.91%)
Aug 23, 2021
6.990
7.360
6.950
7.330
461,333
+0.44(+6.39%)
Aug 20, 2021
6.840
6.950
6.785
6.890
429,259
+0.05(+0.73%)
Aug 19, 2021
6.830
6.870
6.690
6.840
400,183
-0.12(-1.72%)
Aug 18, 2021
6.970
7.170
6.930
6.960
421,498
+0.03(+0.43%)
Aug 17, 2021
7.250
7.390
6.910
6.930
514,866
-0.46(-6.22%)
Aug 16, 2021
7.680
7.680
7.280
7.390
511,287
-0.44(-5.62%)
Aug 13, 2021
8.100
8.100
7.760
7.830
336,183
-0.30(-3.69%)
Aug 12, 2021
8.330
8.380
8.020
8.130
349,083
-0.16(-1.93%)
Aug 11, 2021
8.320
8.320
8.060
8.290
265,285
-0.04(-0.48%)
Aug 10, 2021
8.750
8.777
8.300
8.330
239,555
-0.42(-4.80%)
Aug 09, 2021
9.000
9.140
8.695
8.750
339,257
-0.29(-3.21%)
Aug 06, 2021
9.220
9.250
8.745
9.040
388,453
-0.11(-1.20%)
Aug 05, 2021
8.270
9.450
8.100
9.150
825,174
+0.91(+11.04%)
Aug 04, 2021
8.350
8.598
8.200
8.240
604,179
-0.27(-3.17%)
Aug 03, 2021
8.590
8.710
8.320
8.510
314,928
-0.12(-1.39%)
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.