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
Neurometrix Inc
(NQ:
NURO
)
3.765
+0.075 (+2.03%)
Streaming Delayed Price
Updated: 3:11 PM EDT, Jun 17, 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
2.020
2.080
1.960
1.980
105,100
-0.04(-1.98%)
Jul 30, 2020
2.090
2.090
1.930
2.020
146,997
-0.05(-2.42%)
Jul 29, 2020
2.040
2.140
2.040
2.070
328,252
+0.02(+0.98%)
Jul 28, 2020
2.080
2.170
2.050
2.050
413,135
-0.05(-2.38%)
Jul 27, 2020
2.090
2.190
2.020
2.100
970,694
+0.13(+6.60%)
Jul 24, 2020
1.980
1.980
1.920
1.970
132,900
+0.01(+0.51%)
Jul 23, 2020
2.000
2.040
1.940
1.960
223,253
-0.08(-3.92%)
Jul 22, 2020
2.050
2.120
2.010
2.040
176,399
-0.01(-0.49%)
Jul 21, 2020
2.060
2.140
2.010
2.050
270,383
+0.01(+0.49%)
Jul 20, 2020
2.080
2.080
1.970
2.040
209,663
-0.04(-1.92%)
Jul 17, 2020
2.000
2.125
2.000
2.080
335,500
+0.10(+5.05%)
Jul 16, 2020
2.000
2.030
1.970
1.980
139,397
-0.02(-1.00%)
Jul 15, 2020
1.940
2.030
1.940
2.000
206,715
+0.03(+1.52%)
Jul 14, 2020
1.970
1.970
1.820
1.970
276,983
+0.00(+0.00%)
Jul 13, 2020
2.070
2.090
1.900
1.970
662,390
-0.12(-5.74%)
Jul 10, 2020
2.240
2.250
2.060
2.090
833,900
-0.16(-7.11%)
Jul 09, 2020
2.200
2.450
2.050
2.250
2,734,991
+0.02(+0.90%)
Jul 08, 2020
2.090
2.290
2.060
2.230
1,140,742
+0.14(+6.70%)
Jul 07, 2020
2.090
2.110
1.980
2.090
424,726
-0.03(-1.42%)
Jul 06, 2020
2.200
2.360
2.090
2.120
854,390
+0.01(+0.47%)
Jul 02, 2020
2.130
2.220
2.030
2.110
416,700
+0.01(+0.48%)
Jul 01, 2020
2.020
2.220
2.000
2.100
610,234
+0.05(+2.44%)
Jun 30, 2020
2.060
2.160
1.990
2.050
361,152
-0.01(-0.49%)
Jun 29, 2020
1.940
2.200
1.860
2.060
453,385
+0.11(+5.64%)
Jun 26, 2020
2.030
2.090
1.910
1.950
636,900
-0.21(-9.72%)
Jun 25, 2020
1.970
2.580
1.950
2.160
3,514,384
+0.08(+3.85%)
Jun 24, 2020
2.000
2.300
1.850
2.080
1,629,614
+0.03(+1.46%)
Jun 23, 2020
2.070
2.080
2.020
2.050
470,550
-0.01(-0.49%)
Jun 22, 2020
2.000
2.080
1.900
2.060
758,305
+0.13(+6.74%)
Jun 19, 2020
1.850
2.150
1.770
1.930
2,409,100
+0.12(+6.63%)
Jun 18, 2020
1.720
1.940
1.630
1.810
889,120
+0.06(+3.43%)
Jun 17, 2020
1.770
1.780
1.700
1.750
150,969
-0.02(-1.13%)
Jun 16, 2020
1.850
1.850
1.740
1.770
158,010
-0.01(-0.56%)
Jun 15, 2020
1.800
1.830
1.710
1.780
204,685
-0.03(-1.66%)
Jun 12, 2020
1.880
1.970
1.740
1.810
301,100
-0.02(-1.09%)
Jun 11, 2020
1.900
1.940
1.800
1.830
627,390
-0.25(-12.02%)
Jun 10, 2020
1.930
3.350
1.850
2.080
10,518,141
+0.13(+6.67%)
Jun 09, 2020
1.970
1.980
1.880
1.950
200,384
-0.01(-0.51%)
Jun 08, 2020
2.000
2.110
1.900
1.960
595,398
-0.04(-2.00%)
Jun 05, 2020
2.000
2.050
1.950
2.000
206,800
+0.03(+1.52%)
Jun 04, 2020
2.050
2.060
1.800
1.970
410,457
-0.08(-3.90%)
Jun 03, 2020
2.120
2.140
2.040
2.050
348,461
-0.07(-3.30%)
Jun 02, 2020
2.190
2.280
2.090
2.120
501,227
-0.02(-0.93%)
Jun 01, 2020
2.110
2.240
2.010
2.140
485,362
+0.06(+2.88%)
May 29, 2020
2.100
2.130
2.020
2.080
223,600
-0.01(-0.48%)
May 28, 2020
2.200
2.200
2.060
2.090
263,998
-0.14(-6.28%)
May 27, 2020
2.260
2.300
2.160
2.230
237,958
-0.03(-1.33%)
May 26, 2020
2.220
2.280
2.180
2.260
290,576
+0.06(+2.73%)
May 22, 2020
2.240
2.265
2.110
2.200
206,500
-0.10(-4.35%)
May 21, 2020
2.290
2.380
2.230
2.300
225,289
+0.00(+0.00%)
May 20, 2020
2.350
2.450
2.220
2.300
332,303
-0.08(-3.36%)
May 19, 2020
2.230
2.490
2.110
2.380
1,423,693
+0.26(+12.26%)
May 18, 2020
2.110
2.270
2.010
2.120
466,752
+0.03(+1.44%)
May 15, 2020
2.170
2.190
2.070
2.090
189,800
-0.08(-3.69%)
May 14, 2020
2.290
2.310
2.060
2.170
288,906
-0.11(-4.82%)
May 13, 2020
2.390
2.690
2.210
2.280
1,170,988
-0.07(-2.98%)
May 12, 2020
2.350
2.470
2.150
2.350
1,051,156
+0.00(+0.00%)
May 11, 2020
2.040
2.400
2.040
2.350
831,965
+0.31(+15.20%)
May 08, 2020
2.050
2.100
1.900
2.040
201,100
-0.03(-1.45%)
May 07, 2020
2.100
2.110
2.010
2.070
162,555
-0.05(-2.36%)
May 06, 2020
2.250
2.250
2.000
2.120
327,420
-0.13(-5.78%)
May 05, 2020
2.390
2.440
2.180
2.250
329,956
-0.17(-7.02%)
May 04, 2020
2.610
2.650
2.360
2.420
421,933
-0.24(-9.02%)
May 01, 2020
2.550
2.739
2.400
2.660
960,100
+0.20(+8.13%)
Apr 30, 2020
2.430
2.542
2.400
2.460
308,735
-0.02(-0.81%)
Apr 29, 2020
2.400
2.580
2.320
2.480
364,724
+0.01(+0.40%)
Apr 28, 2020
2.640
2.650
2.400
2.470
282,949
-0.16(-6.08%)
Apr 27, 2020
2.720
2.800
2.510
2.630
220,699
+0.01(+0.38%)
Apr 24, 2020
2.850
2.870
2.510
2.620
507,500
-0.25(-8.71%)
Apr 23, 2020
3.050
3.350
2.850
2.870
703,577
-0.19(-6.21%)
Apr 22, 2020
2.850
3.160
2.850
3.060
435,223
+0.24(+8.51%)
Apr 21, 2020
2.930
2.970
2.800
2.820
283,050
-0.20(-6.62%)
Apr 20, 2020
3.260
3.260
2.860
3.020
793,160
-0.28(-8.48%)
Apr 17, 2020
3.600
3.700
3.070
3.300
1,399,200
-0.35(-9.59%)
Apr 16, 2020
3.560
4.230
3.200
3.650
4,823,967
+0.32(+9.61%)
Apr 15, 2020
2.510
4.190
2.500
3.330
8,993,091
+0.33(+11.00%)
Apr 14, 2020
2.160
6.200
2.050
3.000
32,358,680
+1.05(+53.85%)
Apr 13, 2020
1.590
2.300
1.470
1.950
2,616,549
+0.62(+46.62%)
Apr 09, 2020
1.150
1.460
1.100
1.330
924,300
+0.29(+27.88%)
Apr 08, 2020
1.070
1.080
1.000
1.040
120,868
+0.03(+3.13%)
Apr 07, 2020
1.140
1.150
0.9799
1.008
108,253
-0.06(-5.76%)
Apr 06, 2020
1.000
1.090
0.8520
1.070
220,868
+0.03(+3.00%)
Apr 03, 2020
1.200
1.260
1.039
1.039
196,900
-0.16(-13.43%)
Apr 02, 2020
1.500
1.500
1.110
1.200
402,769
-0.32(-21.05%)
Apr 01, 2020
1.220
2.070
1.210
1.520
1,997,788
+0.38(+33.33%)
Mar 31, 2020
1.150
1.200
1.110
1.140
24,779
+0.01(+1.06%)
Mar 30, 2020
1.200
1.222
1.028
1.128
65,208
-0.01(-1.05%)
Mar 27, 2020
1.150
1.190
1.130
1.140
19,100
-0.02(-1.72%)
Mar 26, 2020
1.160
1.230
1.150
1.160
31,646
-0.01(-0.85%)
Mar 25, 2020
1.110
1.230
1.030
1.170
76,373
+0.05(+4.46%)
Mar 24, 2020
1.100
1.140
1.050
1.120
12,574
+0.01(+0.91%)
Mar 23, 2020
1.100
1.110
1.020
1.110
34,447
+0.01(+0.90%)
Mar 20, 2020
1.150
1.195
0.9700
1.100
23,600
+0.01(+0.71%)
Mar 19, 2020
0.8782
1.150
0.8700
1.092
54,349
+0.23(+27.40%)
Mar 18, 2020
1.230
1.230
0.8120
0.8573
96,652
-0.40(-31.69%)
Mar 17, 2020
1.270
1.300
1.170
1.255
42,649
+0.02(+2.03%)
Mar 16, 2020
1.240
1.390
1.210
1.230
102,750
-0.06(-4.65%)
Mar 13, 2020
1.290
1.360
1.260
1.290
56,900
+0.00(+0.00%)
Mar 12, 2020
1.490
1.490
1.270
1.290
62,377
-0.12(-8.51%)
Mar 11, 2020
1.430
1.753
1.400
1.410
173,851
-0.09(-5.96%)
Mar 10, 2020
1.650
1.673
1.410
1.499
72,723
-0.10(-6.29%)
Mar 09, 2020
1.800
1.870
1.600
1.600
119,072
-0.35(-17.95%)
Mar 06, 2020
2.050
2.160
1.920
1.950
57,300
-0.24(-10.96%)
Mar 05, 2020
2.060
2.550
1.920
2.190
402,833
-0.15(-6.41%)
Mar 04, 2020
2.210
3.150
2.170
2.340
567,568
+0.10(+4.46%)
Mar 03, 2020
2.300
2.324
2.180
2.240
43,704
-0.04(-1.75%)
Mar 02, 2020
2.360
2.361
2.150
2.280
44,103
-0.14(-5.79%)
Feb 28, 2020
2.350
2.540
2.220
2.420
221,700
+0.07(+2.98%)
Feb 27, 2020
2.460
2.500
2.350
2.350
54,607
-0.20(-7.84%)
Feb 26, 2020
2.470
2.550
2.460
2.550
56,833
+0.12(+4.94%)
Feb 25, 2020
2.650
2.757
2.390
2.430
135,133
-0.20(-7.60%)
Feb 24, 2020
2.750
2.750
2.610
2.630
47,227
-0.11(-4.01%)
Feb 21, 2020
2.800
2.900
2.710
2.740
42,500
-0.07(-2.49%)
Feb 20, 2020
2.900
2.950
2.810
2.810
81,846
-0.28(-9.06%)
Feb 19, 2020
2.960
3.140
2.870
3.090
54,652
+0.16(+5.46%)
Feb 18, 2020
2.880
2.960
2.860
2.930
17,263
+0.04(+1.38%)
Feb 14, 2020
3.020
3.020
2.890
2.890
33,200
-0.07(-2.36%)
Feb 13, 2020
3.050
3.050
2.900
2.960
36,978
-0.10(-3.27%)
Feb 12, 2020
3.300
3.300
2.990
3.060
55,776
+0.10(+3.38%)
Feb 11, 2020
3.080
3.171
2.960
2.960
45,431
-0.12(-3.90%)
Feb 10, 2020
3.360
3.490
3.050
3.080
90,095
-0.18(-5.52%)
Feb 07, 2020
3.090
3.420
3.035
3.260
295,900
+0.24(+7.95%)
Feb 06, 2020
3.020
3.140
2.900
3.020
125,848
+0.09(+3.07%)
Feb 05, 2020
3.120
3.140
2.900
2.930
51,582
-0.08(-2.66%)
Feb 04, 2020
2.990
3.260
2.790
3.010
201,414
+0.08(+2.73%)
Feb 03, 2020
3.040
3.080
2.900
2.930
35,378
-0.12(-3.93%)
Jan 31, 2020
2.840
3.180
2.700
3.050
179,900
+0.21(+7.39%)
Jan 30, 2020
3.020
3.080
2.800
2.840
135,206
-0.27(-8.68%)
Jan 29, 2020
3.170
3.450
3.090
3.110
105,607
-0.09(-2.81%)
Jan 28, 2020
3.470
3.550
3.090
3.200
188,516
-0.32(-9.09%)
Jan 27, 2020
3.150
3.650
3.080
3.520
675,773
-1.23(-25.89%)
Jan 24, 2020
4.500
4.790
4.210
4.750
302,200
+0.36(+8.20%)
Jan 23, 2020
4.450
4.500
4.060
4.390
274,173
+0.24(+5.78%)
Jan 22, 2020
4.450
4.450
3.760
4.150
301,178
-0.23(-5.25%)
Jan 21, 2020
4.530
4.720
4.170
4.380
519,990
+0.12(+2.82%)
Jan 17, 2020
3.790
4.300
3.700
4.260
519,500
+0.46(+12.11%)
Jan 16, 2020
3.660
3.980
3.630
3.800
71,673
+0.12(+3.26%)
Jan 15, 2020
3.670
3.780
3.610
3.680
25,816
+0.01(+0.27%)
Jan 14, 2020
3.690
3.820
3.580
3.670
95,285
-0.05(-1.34%)
Jan 13, 2020
4.000
4.000
3.700
3.720
98,121
-0.25(-6.30%)
Jan 10, 2020
3.920
4.066
3.920
3.970
87,500
+0.03(+0.76%)
Jan 09, 2020
3.890
4.390
3.860
3.940
222,505
+0.05(+1.29%)
Jan 08, 2020
3.660
4.140
3.510
3.890
368,632
+0.21(+5.71%)
Jan 07, 2020
3.500
3.780
3.470
3.680
83,731
+0.27(+7.92%)
Jan 06, 2020
3.710
3.710
3.320
3.410
168,002
-0.41(-10.73%)
Jan 03, 2020
4.240
4.296
3.570
3.820
231,200
-0.48(-11.16%)
Jan 02, 2020
4.280
4.550
4.100
4.300
240,942
+0.00(+0.00%)
Dec 31, 2019
4.960
6.150
4.240
4.300
2,871,600
+0.07(+1.65%)
Dec 30, 2019
4.470
4.570
4.190
4.230
158,116
-0.35(-7.64%)
Dec 27, 2019
4.710
4.710
4.390
4.580
141,100
-0.20(-4.18%)
Dec 26, 2019
4.990
5.350
4.650
4.780
252,548
-0.08(-1.65%)
Dec 24, 2019
4.520
5.090
4.230
4.860
198,300
+0.42(+9.46%)
Dec 23, 2019
4.630
4.750
4.250
4.440
103,054
-0.05(-1.12%)
Dec 20, 2019
4.480
4.890
4.340
4.490
164,500
+0.09(+2.05%)
Dec 19, 2019
4.230
4.620
4.010
4.400
203,772
+0.14(+3.29%)
Dec 18, 2019
4.200
4.320
4.100
4.260
26,346
+0.06(+1.43%)
Dec 17, 2019
4.110
4.340
4.110
4.200
33,959
+0.06(+1.45%)
Dec 16, 2019
4.280
4.355
4.010
4.140
47,918
-0.21(-4.83%)
Dec 13, 2019
4.380
4.530
4.060
4.350
82,000
-0.08(-1.81%)
Dec 12, 2019
4.630
4.800
4.400
4.430
106,450
-0.34(-7.13%)
Dec 11, 2019
4.830
4.940
4.600
4.770
67,104
-0.04(-0.83%)
Dec 10, 2019
5.010
5.280
4.680
4.810
87,898
-0.38(-7.32%)
Dec 09, 2019
5.320
5.320
4.750
5.190
105,413
+0.18(+3.59%)
Dec 06, 2019
4.860
5.080
4.400
5.010
107,700
+0.15(+3.09%)
Dec 05, 2019
5.290
5.440
4.500
4.860
127,250
-0.13(-2.61%)
Dec 04, 2019
4.500
5.420
4.500
4.990
209,846
+0.40(+8.71%)
Dec 03, 2019
4.560
4.740
4.360
4.590
67,144
+0.19(+4.32%)
Dec 02, 2019
4.600
4.620
4.253
4.400
52,246
-0.25(-5.38%)
Nov 29, 2019
4.500
4.838
4.265
4.650
96,200
+0.42(+9.93%)
Nov 27, 2019
3.790
4.690
3.790
4.230
216,000
+0.29(+7.36%)
Nov 26, 2019
3.852
3.980
3.640
3.940
67,047
-0.05(-1.25%)
Nov 25, 2019
3.810
4.100
3.800
3.990
47,321
+0.00(+0.00%)
Nov 22, 2019
3.690
4.390
3.620
3.990
111,200
+0.10(+2.57%)
Nov 21, 2019
3.900
3.920
3.390
3.890
144,882
-0.01(-0.26%)
Nov 20, 2019
3.620
4.240
3.210
3.900
461,889
+0.35(+9.86%)
Nov 19, 2019
2.900
3.640
2.840
3.550
310,109
+0.55(+18.37%)
Nov 18, 2019
2.680
3.100
2.650
2.999
82,391
+0.30(+11.28%)
Nov 15, 2019
2.714
2.849
2.650
2.695
6,630
+0.04(+1.51%)
Nov 14, 2019
2.800
2.800
2.652
2.655
3,905
-0.15(-5.18%)
Nov 13, 2019
2.650
2.879
2.650
2.800
8,640
-0.05(-1.72%)
Nov 12, 2019
2.900
3.000
2.650
2.849
7,187
-0.04(-1.35%)
Nov 11, 2019
3.030
3.030
2.703
2.888
2,896
-0.07(-2.23%)
Nov 08, 2019
2.800
3.100
2.600
2.954
14,950
+0.12(+4.34%)
Nov 07, 2019
2.823
2.920
2.725
2.831
5,356
+0.01(+0.39%)
Nov 06, 2019
3.000
3.100
2.811
2.820
10,519
-0.17(-5.78%)
Nov 05, 2019
2.900
3.050
2.850
2.993
10,295
+0.19(+6.89%)
Nov 04, 2019
2.700
2.800
2.700
2.800
7,775
+0.15(+5.46%)
Nov 01, 2019
2.651
2.713
2.600
2.655
9,510
-0.04(-1.34%)
Oct 31, 2019
2.600
2.750
2.518
2.691
13,663
-0.06(-2.04%)
Oct 30, 2019
2.800
2.800
2.603
2.747
4,811
-0.02(-0.83%)
Oct 29, 2019
2.797
2.850
2.610
2.770
6,165
-0.02(-0.57%)
Oct 28, 2019
2.800
2.850
2.686
2.786
6,560
+0.11(+4.11%)
Oct 25, 2019
2.800
2.800
2.650
2.676
20,860
-0.22(-7.66%)
Oct 24, 2019
2.943
2.950
2.703
2.898
6,699
+0.10(+3.39%)
Oct 23, 2019
2.801
2.900
2.650
2.803
5,068
+0.01(+0.25%)
Oct 22, 2019
2.700
2.900
2.650
2.796
3,835
+0.10(+3.56%)
Oct 21, 2019
2.920
2.920
2.606
2.700
8,259
-0.14(-4.83%)
Oct 18, 2019
3.100
3.100
2.800
2.837
4,710
-0.16(-5.43%)
Oct 17, 2019
3.000
3.400
2.600
3.000
40,243
-0.20(-6.37%)
Oct 16, 2019
3.500
3.500
3.201
3.204
12,187
-0.21(-6.12%)
Oct 15, 2019
3.386
3.800
3.200
3.413
20,039
+0.19(+5.83%)
Oct 14, 2019
3.350
3.500
3.100
3.225
8,211
-0.08(-2.39%)
Oct 11, 2019
3.150
3.588
2.990
3.304
66,250
+0.30(+10.13%)
Oct 10, 2019
2.999
3.200
2.952
3.000
6,197
+0.08(+2.92%)
Oct 09, 2019
3.200
3.200
2.749
2.915
15,126
-0.29(-8.91%)
Oct 08, 2019
3.600
3.800
3.200
3.200
11,316
-0.30(-8.55%)
Oct 07, 2019
3.700
3.700
3.010
3.499
6,924
+0.25(+7.66%)
Oct 04, 2019
3.300
3.300
3.048
3.250
3,590
+0.21(+6.98%)
Oct 03, 2019
3.120
3.300
3.000
3.038
4,850
-0.06(-2.00%)
Oct 02, 2019
3.300
3.400
3.000
3.100
11,821
-0.32(-9.38%)
Oct 01, 2019
3.500
3.700
3.200
3.421
33,617
+0.22(+6.91%)
Sep 30, 2019
3.330
3.518
3.183
3.200
22,735
-0.14(-4.19%)
Sep 27, 2019
3.200
3.478
3.200
3.340
3,530
-0.14(-4.02%)
Sep 26, 2019
3.383
3.500
3.200
3.480
6,498
+0.18(+5.42%)
Sep 25, 2019
3.439
3.500
3.300
3.301
4,087
-0.30(-8.31%)
Sep 24, 2019
3.799
3.799
3.300
3.600
8,408
-0.10(-2.70%)
Sep 23, 2019
3.700
3.817
3.522
3.700
4,480
+0.00(+0.05%)
Sep 20, 2019
3.848
3.975
3.698
3.698
5,960
-0.15(-3.90%)
Sep 19, 2019
4.000
4.000
3.800
3.848
3,512
-0.09(-2.38%)
Sep 18, 2019
3.800
4.000
3.700
3.942
24,858
+0.14(+3.74%)
Sep 17, 2019
4.300
4.300
3.700
3.800
15,793
-0.55(-12.62%)
Sep 16, 2019
4.700
4.700
4.100
4.349
29,166
-0.35(-7.45%)
Sep 13, 2019
3.700
4.783
3.700
4.699
118,580
+0.90(+23.66%)
Sep 12, 2019
3.644
3.950
3.600
3.800
6,405
-0.02(-0.55%)
Sep 11, 2019
3.571
4.000
3.222
3.821
16,839
+0.22(+6.14%)
Sep 10, 2019
3.675
3.800
3.450
3.600
9,997
-0.07(-2.04%)
Sep 09, 2019
3.500
3.901
3.500
3.675
7,650
+0.17(+4.97%)
Sep 06, 2019
3.448
3.600
3.408
3.501
1,760
+0.14(+4.13%)
Sep 05, 2019
3.465
3.500
3.350
3.362
3,367
-0.09(-2.55%)
Sep 04, 2019
3.550
3.600
3.300
3.450
2,360
+0.05(+1.38%)
Sep 03, 2019
3.599
3.762
3.374
3.403
1,917
+0.10(+3.09%)
Aug 30, 2019
3.441
3.690
3.201
3.301
3,340
-0.14(-4.10%)
Aug 29, 2019
3.403
3.700
3.403
3.442
2,689
-0.06(-1.71%)
Aug 28, 2019
3.700
3.800
3.400
3.502
5,266
-0.10(-2.72%)
Aug 27, 2019
3.300
4.300
3.300
3.600
27,716
+0.15(+4.35%)
Aug 26, 2019
3.450
3.450
3.300
3.450
2,288
+0.00(+0.00%)
Aug 23, 2019
3.579
3.590
3.400
3.450
2,220
-0.13(-3.60%)
Aug 22, 2019
3.630
3.630
3.203
3.579
2,708
+0.01(+0.25%)
Aug 21, 2019
3.589
3.598
3.300
3.570
5,274
+0.27(+8.18%)
Aug 20, 2019
3.412
3.609
3.231
3.300
8,216
-0.21(-5.98%)
Aug 19, 2019
3.200
3.634
3.200
3.510
4,934
+0.31(+9.69%)
Aug 16, 2019
3.499
3.650
3.200
3.200
2,920
-0.31(-8.88%)
Aug 15, 2019
3.515
3.557
3.350
3.512
997
+0.02(+0.46%)
Aug 14, 2019
3.679
3.679
3.350
3.496
13,039
-0.10(-2.89%)
Aug 13, 2019
3.500
3.700
3.500
3.600
4,182
-0.10(-2.70%)
Aug 12, 2019
3.571
3.750
3.521
3.700
2,795
+0.19(+5.41%)
Aug 09, 2019
3.763
3.850
3.502
3.510
11,040
-0.09(-2.50%)
Aug 08, 2019
3.700
3.850
3.553
3.600
3,853
-0.01(-0.30%)
Aug 07, 2019
3.890
4.300
3.611
3.611
8,908
-0.13(-3.53%)
Aug 06, 2019
3.749
3.900
3.711
3.743
1,769
+0.11(+3.11%)
Aug 05, 2019
3.700
3.788
3.620
3.630
6,467
-0.08(-2.02%)
Aug 02, 2019
4.275
4.275
3.700
3.705
6,830
-0.25(-6.20%)
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.