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
Bio-Key Intl Inc
(NQ:
BKYI
)
1.900
+0.180 (+10.47%)
Streaming Delayed Price
Updated: 3:59 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 (%)
Jul 30, 2021
3.180
3.350
3.180
3.200
30,274
-0.01(-0.31%)
Jul 29, 2021
3.220
3.300
3.170
3.210
75,689
-0.02(-0.62%)
Jul 28, 2021
3.220
3.360
3.200
3.230
144,548
+0.02(+0.62%)
Jul 27, 2021
3.290
3.310
3.100
3.210
82,470
-0.13(-3.89%)
Jul 26, 2021
3.270
3.440
3.259
3.340
84,118
+0.07(+2.14%)
Jul 23, 2021
3.510
3.560
3.232
3.270
72,216
-0.21(-6.03%)
Jul 22, 2021
3.300
3.570
3.300
3.480
258,774
+0.18(+5.45%)
Jul 21, 2021
3.220
3.350
3.220
3.300
32,137
+0.06(+1.85%)
Jul 20, 2021
3.130
3.320
3.090
3.240
55,641
+0.10(+3.18%)
Jul 19, 2021
3.070
3.200
3.030
3.140
57,633
+0.01(+0.32%)
Jul 16, 2021
3.210
3.280
3.081
3.130
105,665
-0.06(-1.88%)
Jul 15, 2021
3.390
3.430
3.120
3.190
139,147
-0.25(-7.27%)
Jul 14, 2021
3.500
3.523
3.310
3.440
121,302
-0.10(-2.82%)
Jul 13, 2021
3.500
3.860
3.430
3.540
376,342
+0.04(+1.14%)
Jul 12, 2021
3.570
3.590
3.360
3.500
59,869
-0.03(-0.85%)
Jul 09, 2021
3.440
3.550
3.430
3.530
45,568
+0.09(+2.62%)
Jul 08, 2021
3.440
3.460
3.400
3.440
27,586
-0.04(-1.15%)
Jul 07, 2021
3.600
3.660
3.430
3.480
72,054
-0.12(-3.33%)
Jul 06, 2021
3.700
3.700
3.570
3.600
65,611
-0.08(-2.17%)
Jul 02, 2021
3.750
3.793
3.630
3.680
36,325
-0.08(-2.13%)
Jul 01, 2021
3.790
3.830
3.710
3.760
57,754
-0.04(-1.05%)
Jun 30, 2021
3.860
3.890
3.730
3.800
99,204
-0.05(-1.30%)
Jun 29, 2021
3.870
3.935
3.830
3.850
17,918
-0.04(-1.03%)
Jun 28, 2021
4.010
4.040
3.890
3.890
26,588
-0.11(-2.75%)
Jun 25, 2021
3.960
4.040
3.931
4.000
49,168
+0.02(+0.50%)
Jun 24, 2021
3.920
4.000
3.860
3.980
77,157
+0.07(+1.79%)
Jun 23, 2021
3.950
4.007
3.860
3.910
85,146
-0.07(-1.76%)
Jun 22, 2021
4.040
4.050
3.920
3.980
82,529
-0.09(-2.21%)
Jun 21, 2021
4.120
4.150
4.000
4.070
102,569
-0.04(-0.97%)
Jun 18, 2021
3.940
4.280
3.870
4.110
440,502
+0.14(+3.53%)
Jun 17, 2021
3.920
4.010
3.860
3.970
114,071
+0.05(+1.28%)
Jun 16, 2021
3.840
3.940
3.800
3.920
119,374
+0.02(+0.51%)
Jun 15, 2021
4.050
4.060
3.850
3.900
71,787
-0.16(-3.94%)
Jun 14, 2021
4.150
4.150
4.030
4.060
34,098
-0.04(-0.98%)
Jun 11, 2021
4.070
4.100
4.000
4.100
47,694
+0.10(+2.50%)
Jun 10, 2021
4.100
4.120
3.990
4.000
50,814
-0.09(-2.20%)
Jun 09, 2021
4.000
4.100
4.000
4.090
53,645
+0.11(+2.76%)
Jun 08, 2021
4.060
4.070
3.920
3.980
77,899
-0.07(-1.73%)
Jun 07, 2021
4.070
4.146
4.015
4.050
61,660
-0.04(-0.98%)
Jun 04, 2021
4.120
4.170
4.050
4.090
49,930
-0.01(-0.24%)
Jun 03, 2021
4.070
4.170
4.020
4.100
99,189
-0.01(-0.24%)
Jun 02, 2021
3.980
4.110
3.950
4.110
119,415
+0.16(+4.05%)
Jun 01, 2021
4.080
4.099
3.930
3.950
150,208
-0.08(-1.99%)
May 28, 2021
4.040
4.133
4.020
4.030
101,005
-0.04(-0.98%)
May 27, 2021
3.950
4.180
3.810
4.070
340,909
+0.18(+4.63%)
May 26, 2021
3.850
4.040
3.850
3.890
251,505
+0.05(+1.30%)
May 25, 2021
3.750
3.980
3.670
3.840
338,130
+0.06(+1.59%)
May 24, 2021
3.560
3.890
3.522
3.780
405,147
+0.20(+5.59%)
May 21, 2021
3.320
3.600
3.320
3.580
340,975
+0.26(+7.83%)
May 20, 2021
3.350
3.460
3.270
3.320
96,534
-0.04(-1.19%)
May 19, 2021
3.310
3.370
3.280
3.360
86,339
-0.03(-0.88%)
May 18, 2021
3.320
3.440
3.320
3.390
54,604
+0.10(+3.04%)
May 17, 2021
3.310
3.355
3.224
3.290
54,734
-0.06(-1.79%)
May 14, 2021
3.290
3.430
3.260
3.350
162,371
+0.25(+8.06%)
May 13, 2021
3.180
3.250
3.070
3.100
85,575
-0.11(-3.43%)
May 12, 2021
3.240
3.250
3.090
3.210
81,447
-0.02(-0.62%)
May 11, 2021
3.170
3.250
3.100
3.230
92,088
-0.01(-0.31%)
May 10, 2021
3.400
3.440
3.200
3.240
132,677
-0.16(-4.71%)
May 07, 2021
3.600
3.690
3.350
3.400
153,956
-0.18(-5.03%)
May 06, 2021
3.340
3.800
3.300
3.580
540,726
+0.22(+6.55%)
May 05, 2021
3.440
3.580
3.350
3.360
63,702
-0.10(-2.89%)
May 04, 2021
3.500
3.520
3.355
3.460
57,218
-0.07(-1.98%)
May 03, 2021
3.450
3.550
3.390
3.530
54,677
+0.08(+2.32%)
Apr 30, 2021
3.450
3.552
3.420
3.450
69,000
-0.06(-1.71%)
Apr 29, 2021
3.560
3.560
3.450
3.510
38,278
-0.05(-1.40%)
Apr 28, 2021
3.400
3.600
3.380
3.560
91,674
+0.13(+3.79%)
Apr 27, 2021
3.550
3.570
3.370
3.430
89,845
-0.16(-4.46%)
Apr 26, 2021
3.350
3.590
3.330
3.590
168,218
+0.25(+7.49%)
Apr 23, 2021
3.230
3.340
3.200
3.340
81,500
+0.10(+3.09%)
Apr 22, 2021
3.240
3.310
3.180
3.240
76,630
-0.03(-0.92%)
Apr 21, 2021
3.060
3.270
3.020
3.270
77,905
+0.18(+5.83%)
Apr 20, 2021
3.160
3.220
2.990
3.090
345,497
-0.05(-1.59%)
Apr 19, 2021
3.320
3.340
3.060
3.140
164,975
-0.17(-5.14%)
Apr 16, 2021
3.250
3.350
3.240
3.310
125,100
+0.06(+1.85%)
Apr 15, 2021
3.430
3.430
3.250
3.250
209,166
-0.14(-4.13%)
Apr 14, 2021
3.500
3.540
3.330
3.390
247,786
-0.11(-3.14%)
Apr 13, 2021
3.570
3.570
3.500
3.500
132,615
-0.08(-2.23%)
Apr 12, 2021
3.590
3.830
3.450
3.580
785,635
+0.05(+1.42%)
Apr 09, 2021
3.700
3.700
3.530
3.530
58,200
-0.13(-3.55%)
Apr 08, 2021
3.580
3.690
3.550
3.660
200,126
+0.09(+2.52%)
Apr 07, 2021
3.600
3.630
3.520
3.570
87,246
+0.05(+1.42%)
Apr 06, 2021
3.620
3.640
3.520
3.520
115,266
-0.09(-2.49%)
Apr 05, 2021
3.640
3.840
3.570
3.610
490,156
-0.01(-0.28%)
Apr 01, 2021
3.490
3.630
3.461
3.620
157,900
+0.13(+3.72%)
Mar 31, 2021
3.400
3.580
3.340
3.490
350,849
+0.09(+2.65%)
Mar 30, 2021
3.430
3.430
3.250
3.400
228,231
-0.03(-0.87%)
Mar 29, 2021
3.530
3.530
3.310
3.430
279,290
-0.10(-2.83%)
Mar 26, 2021
3.690
3.690
3.345
3.530
423,700
-0.02(-0.56%)
Mar 25, 2021
3.520
3.630
3.260
3.550
1,352,893
+0.12(+3.50%)
Mar 24, 2021
3.630
3.650
3.410
3.430
451,668
-0.26(-7.05%)
Mar 23, 2021
3.930
4.110
3.610
3.690
561,127
-0.15(-3.91%)
Mar 22, 2021
3.900
3.960
3.770
3.840
408,229
+0.02(+0.52%)
Mar 19, 2021
4.100
4.190
3.790
3.820
783,000
-0.40(-9.48%)
Mar 18, 2021
3.830
4.480
3.620
4.220
2,961,785
+0.54(+14.67%)
Mar 17, 2021
3.500
3.850
3.460
3.680
743,833
+0.16(+4.55%)
Mar 16, 2021
3.700
3.770
3.510
3.520
126,129
-0.15(-4.09%)
Mar 15, 2021
3.610
3.770
3.610
3.670
105,737
+0.08(+2.23%)
Mar 12, 2021
3.650
3.740
3.570
3.590
149,400
-0.11(-2.97%)
Mar 11, 2021
3.600
3.720
3.560
3.700
314,262
+0.22(+6.32%)
Mar 10, 2021
3.730
3.740
3.450
3.480
220,981
-0.13(-3.60%)
Mar 09, 2021
3.550
3.670
3.510
3.610
295,894
+0.20(+5.87%)
Mar 08, 2021
3.580
3.648
3.390
3.410
96,133
-0.11(-3.12%)
Mar 05, 2021
3.660
3.660
3.260
3.520
314,200
-0.12(-3.30%)
Mar 04, 2021
3.940
3.980
3.470
3.640
398,102
-0.35(-8.77%)
Mar 03, 2021
4.090
4.090
3.890
3.990
376,638
-0.08(-1.97%)
Mar 02, 2021
4.230
4.300
3.975
4.070
334,823
-0.13(-3.10%)
Mar 01, 2021
4.080
4.240
4.040
4.200
270,408
+0.12(+2.94%)
Feb 26, 2021
4.246
4.246
3.840
4.080
372,300
+0.00(+0.00%)
Feb 25, 2021
4.350
4.360
4.070
4.080
235,237
-0.27(-6.21%)
Feb 24, 2021
4.320
4.510
4.310
4.350
373,703
+0.07(+1.64%)
Feb 23, 2021
4.390
4.420
4.070
4.280
338,865
-0.30(-6.55%)
Feb 22, 2021
4.780
4.950
4.490
4.580
337,900
-0.27(-5.57%)
Feb 19, 2021
4.890
5.050
4.810
4.850
291,600
-0.05(-1.02%)
Feb 18, 2021
4.960
4.960
4.761
4.900
257,192
-0.07(-1.41%)
Feb 17, 2021
5.000
5.170
4.900
4.970
391,797
-0.06(-1.19%)
Feb 16, 2021
4.950
5.140
4.870
5.030
665,350
+0.16(+3.29%)
Feb 12, 2021
4.660
4.870
4.610
4.870
241,300
+0.22(+4.73%)
Feb 11, 2021
4.970
4.970
4.600
4.650
396,583
-0.17(-3.53%)
Feb 10, 2021
4.920
5.000
4.460
4.820
576,823
-0.01(-0.21%)
Feb 09, 2021
4.570
4.840
4.550
4.830
456,633
+0.32(+7.10%)
Feb 08, 2021
4.300
4.570
4.210
4.510
652,477
+0.27(+6.37%)
Feb 05, 2021
4.260
4.280
4.140
4.240
247,200
-0.01(-0.24%)
Feb 04, 2021
4.190
4.260
4.160
4.250
249,672
+0.11(+2.66%)
Feb 03, 2021
4.010
4.180
3.970
4.140
341,971
+0.17(+4.28%)
Feb 02, 2021
3.930
4.030
3.830
3.970
391,033
+0.09(+2.32%)
Feb 01, 2021
3.890
3.900
3.770
3.880
193,952
+0.00(+0.00%)
Jan 29, 2021
3.910
4.070
3.820
3.880
352,900
-0.02(-0.51%)
Jan 28, 2021
3.990
4.080
3.860
3.900
225,542
-0.04(-1.02%)
Jan 27, 2021
4.170
4.200
3.870
3.940
527,710
-0.36(-8.37%)
Jan 26, 2021
4.200
4.300
4.110
4.300
272,333
+0.09(+2.14%)
Jan 25, 2021
4.290
4.380
4.020
4.210
448,277
-0.10(-2.32%)
Jan 22, 2021
4.150
4.330
4.110
4.310
439,900
+0.13(+3.11%)
Jan 21, 2021
4.300
4.360
4.100
4.180
581,949
-0.06(-1.42%)
Jan 20, 2021
3.970
4.540
3.920
4.240
2,645,235
+0.26(+6.53%)
Jan 19, 2021
3.900
3.990
3.770
3.980
826,090
+0.19(+5.01%)
Jan 15, 2021
3.850
3.920
3.700
3.790
521,500
-0.04(-1.04%)
Jan 14, 2021
3.870
3.900
3.780
3.830
311,065
-0.01(-0.26%)
Jan 13, 2021
3.990
4.000
3.800
3.840
330,101
-0.14(-3.52%)
Jan 12, 2021
3.940
4.010
3.830
3.980
921,295
+0.09(+2.31%)
Jan 11, 2021
3.740
3.900
3.640
3.890
797,377
+0.15(+4.01%)
Jan 08, 2021
3.780
3.790
3.620
3.740
663,800
+0.01(+0.27%)
Jan 07, 2021
3.840
3.840
3.680
3.730
751,724
-0.15(-3.87%)
Jan 06, 2021
3.770
4.010
3.610
3.880
3,606,618
+0.24(+6.59%)
Jan 05, 2021
3.650
3.800
3.610
3.640
488,545
-0.04(-1.09%)
Jan 04, 2021
3.600
3.700
3.500
3.680
615,197
+0.16(+4.55%)
Dec 31, 2020
3.520
3.520
3.520
287,883
-0.01(-0.28%)
Dec 30, 2020
3.500
3.550
3.410
3.530
287,883
+0.03(+0.86%)
Dec 29, 2020
3.500
3.780
3.350
3.500
1,734,726
+0.08(+2.34%)
Dec 28, 2020
3.470
3.480
3.370
3.420
160,406
-0.05(-1.44%)
Dec 24, 2020
3.420
3.480
3.340
3.470
139,600
+0.06(+1.76%)
Dec 23, 2020
3.440
3.490
3.400
3.410
247,424
-0.02(-0.58%)
Dec 22, 2020
3.420
3.520
3.410
3.430
171,386
+0.00(+0.00%)
Dec 21, 2020
3.460
3.470
3.400
3.430
140,354
-0.04(-1.15%)
Dec 18, 2020
3.490
3.540
3.420
3.470
225,400
-0.04(-1.14%)
Dec 17, 2020
3.550
3.560
3.500
3.510
120,161
-0.02(-0.57%)
Dec 16, 2020
3.570
3.620
3.510
3.530
173,571
-0.05(-1.40%)
Dec 15, 2020
3.500
3.600
3.410
3.580
169,976
+0.08(+2.29%)
Dec 14, 2020
3.500
3.530
3.450
3.500
237,615
+0.02(+0.57%)
Dec 11, 2020
3.540
3.557
3.460
3.480
231,100
-0.08(-2.25%)
Dec 10, 2020
3.570
3.590
3.460
3.560
199,029
-0.02(-0.56%)
Dec 09, 2020
3.660
3.660
3.470
3.580
300,845
-0.04(-1.10%)
Dec 08, 2020
3.790
3.800
3.590
3.620
207,400
-0.15(-3.98%)
Dec 07, 2020
3.690
3.870
3.650
3.770
418,434
+0.11(+3.01%)
Dec 04, 2020
3.580
3.750
3.570
3.660
354,200
+0.07(+1.95%)
Dec 03, 2020
3.600
3.650
3.470
3.590
228,397
-0.03(-0.83%)
Dec 02, 2020
3.440
3.690
3.380
3.620
779,336
+0.17(+4.93%)
Dec 01, 2020
3.400
3.530
3.300
3.450
610,349
-0.02(-0.58%)
Nov 30, 2020
3.480
3.540
3.360
3.470
629,895
+0.00(+0.00%)
Nov 27, 2020
3.340
3.500
3.340
3.470
259,200
+0.08(+2.36%)
Nov 25, 2020
3.360
3.480
3.250
3.390
541,700
-0.07(-2.02%)
Nov 24, 2020
3.380
3.570
3.090
3.460
1,439,150
-0.05(-1.42%)
Nov 23, 2020
3.560
3.750
3.180
3.510
6,832,740
+0.58(+19.80%)
Nov 20, 2020
2.970
3.040
2.750
2.930
701,400
-0.15(-4.85%)
Nov 19, 2020
3.102
3.240
2.961
3.079
1,258,781
-0.52(-14.47%)
Nov 18, 2020
3.600
3.760
3.360
3.600
636,767
+0.16(+4.65%)
Nov 17, 2020
3.360
3.520
3.280
3.440
178,448
+0.08(+2.38%)
Nov 16, 2020
3.360
3.440
3.200
3.360
220,024
+0.09(+2.76%)
Nov 13, 2020
3.400
3.400
3.240
3.270
220,837
-0.13(-3.84%)
Nov 12, 2020
3.530
3.600
3.281
3.400
465,038
-0.18(-5.03%)
Nov 11, 2020
3.630
3.630
3.378
3.580
219,985
+0.09(+2.50%)
Nov 10, 2020
3.258
3.590
3.204
3.493
190,959
+0.21(+6.36%)
Nov 09, 2020
3.356
3.433
3.224
3.284
174,096
-0.07(-2.15%)
Nov 06, 2020
3.280
3.480
3.224
3.356
136,025
-0.00(-0.12%)
Nov 05, 2020
3.360
3.360
3.280
3.360
147,080
+0.06(+1.72%)
Nov 04, 2020
3.282
3.304
3.204
3.303
106,313
+0.05(+1.55%)
Nov 03, 2020
3.196
3.400
3.128
3.253
156,766
+0.01(+0.42%)
Nov 02, 2020
3.272
3.440
3.123
3.239
392,643
-0.04(-1.08%)
Oct 30, 2020
3.360
3.429
3.200
3.274
203,750
-0.17(-4.81%)
Oct 29, 2020
3.520
3.520
3.440
3.440
135,830
-0.16(-4.44%)
Oct 28, 2020
3.520
3.680
3.280
3.600
353,104
+0.16(+4.55%)
Oct 27, 2020
3.535
3.558
3.400
3.443
191,450
-0.08(-2.36%)
Oct 26, 2020
3.598
3.656
3.491
3.526
175,404
-0.10(-2.69%)
Oct 23, 2020
3.680
3.760
3.534
3.624
168,862
-0.06(-1.52%)
Oct 22, 2020
3.600
3.760
3.520
3.680
232,606
+0.08(+2.24%)
Oct 21, 2020
3.635
3.677
3.520
3.599
196,854
-0.00(-0.02%)
Oct 20, 2020
3.696
3.759
3.480
3.600
252,702
-0.04(-1.10%)
Oct 19, 2020
3.680
3.798
3.554
3.640
305,081
-0.13(-3.44%)
Oct 16, 2020
3.760
3.840
3.680
3.770
269,500
-0.07(-1.83%)
Oct 15, 2020
3.800
3.840
3.648
3.840
311,840
-0.10(-2.62%)
Oct 14, 2020
3.816
4.104
3.760
3.943
694,680
+0.14(+3.77%)
Oct 13, 2020
3.736
3.896
3.680
3.800
371,683
-0.04(-1.04%)
Oct 12, 2020
4.160
4.160
3.760
3.840
949,110
-0.46(-10.78%)
Oct 09, 2020
4.160
4.400
4.000
4.304
1,455,337
-0.12(-2.71%)
Oct 08, 2020
5.464
5.760
4.424
4.424
15,321,313
+1.06(+31.64%)
Oct 07, 2020
3.400
3.504
3.280
3.361
138,868
-0.02(-0.57%)
Oct 06, 2020
3.408
3.510
3.380
3.380
129,946
-0.06(-1.74%)
Oct 05, 2020
3.360
3.520
3.360
3.440
96,751
-0.02(-0.46%)
Oct 02, 2020
3.360
3.560
3.341
3.456
116,250
-0.06(-1.82%)
Oct 01, 2020
3.511
3.600
3.328
3.520
116,390
+0.00(+0.07%)
Sep 30, 2020
3.436
3.580
3.400
3.518
135,433
+0.08(+2.26%)
Sep 29, 2020
3.675
3.677
3.436
3.440
114,947
-0.16(-4.44%)
Sep 28, 2020
3.520
3.680
3.440
3.600
107,946
+0.13(+3.69%)
Sep 25, 2020
3.416
3.552
3.365
3.472
126,050
+0.03(+0.93%)
Sep 24, 2020
3.520
3.600
3.280
3.440
220,171
-0.15(-4.10%)
Sep 23, 2020
3.840
3.912
3.505
3.587
243,680
-0.25(-6.58%)
Sep 22, 2020
3.891
4.000
3.794
3.840
197,219
+0.03(+0.78%)
Sep 21, 2020
3.840
4.000
3.798
3.810
153,440
+0.02(+0.44%)
Sep 18, 2020
3.920
4.040
3.794
3.794
183,800
-0.12(-3.01%)
Sep 17, 2020
3.920
4.000
3.804
3.911
88,759
-0.09(-2.22%)
Sep 16, 2020
4.080
4.080
3.840
4.000
119,911
-0.08(-1.96%)
Sep 15, 2020
3.960
4.215
3.921
4.080
141,135
+0.08(+1.90%)
Sep 14, 2020
3.776
4.143
3.760
4.004
257,027
+0.26(+7.08%)
Sep 11, 2020
3.840
3.920
3.600
3.739
203,075
-0.18(-4.61%)
Sep 10, 2020
3.840
4.000
3.760
3.920
125,169
-0.02(-0.55%)
Sep 09, 2020
4.064
4.064
3.840
3.942
181,653
-0.19(-4.70%)
Sep 08, 2020
3.727
4.240
3.640
4.136
301,211
+0.22(+5.51%)
Sep 04, 2020
3.840
3.999
3.360
3.920
383,087
+0.00(+0.06%)
Sep 03, 2020
4.070
4.079
3.766
3.918
310,622
-0.16(-3.98%)
Sep 02, 2020
4.320
4.320
3.840
4.080
657,697
-0.32(-7.27%)
Sep 01, 2020
4.640
4.640
4.320
4.400
444,707
-0.20(-4.35%)
Aug 31, 2020
4.766
4.800
4.571
4.600
371,759
-0.27(-5.52%)
Aug 28, 2020
4.655
4.920
4.576
4.869
295,362
+0.18(+3.86%)
Aug 27, 2020
4.720
4.880
4.585
4.688
434,368
-0.24(-4.96%)
Aug 26, 2020
5.254
5.280
4.668
4.933
801,140
-0.28(-5.39%)
Aug 25, 2020
4.720
5.274
4.480
5.214
1,343,989
+0.16(+3.12%)
Aug 24, 2020
5.330
5.360
4.880
5.056
911,640
-0.31(-5.70%)
Aug 21, 2020
5.760
5.760
5.250
5.362
1,258,837
-0.42(-7.30%)
Aug 20, 2020
5.720
5.839
5.688
5.784
691,735
-0.08(-1.40%)
Aug 19, 2020
5.873
5.920
5.700
5.866
731,536
+0.11(+1.85%)
Aug 18, 2020
5.840
6.000
5.680
5.760
744,790
-0.19(-3.23%)
Aug 17, 2020
6.018
6.056
5.840
5.952
890,501
+0.07(+1.22%)
Aug 14, 2020
5.918
6.400
5.680
5.880
1,602,412
-0.01(-0.14%)
Aug 13, 2020
6.160
6.240
5.570
5.888
1,257,345
-0.43(-6.84%)
Aug 12, 2020
6.160
6.480
6.000
6.320
929,427
-0.22(-3.42%)
Aug 11, 2020
7.154
7.200
6.040
6.544
2,729,512
-0.10(-1.45%)
Aug 10, 2020
6.000
6.880
6.000
6.640
2,129,017
+0.67(+11.26%)
Aug 07, 2020
5.920
6.000
5.840
5.968
817,725
+0.16(+2.70%)
Aug 06, 2020
5.859
5.866
5.693
5.811
527,702
-0.11(-1.84%)
Aug 05, 2020
5.920
6.000
5.680
5.920
1,197,507
+0.24(+4.23%)
Aug 04, 2020
5.600
5.680
5.520
5.680
523,798
+0.03(+0.45%)
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.