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
Apptech Corp
(NQ:
APCX
)
0.8299
UNCHANGED
Streaming Delayed Price
Updated: 3:50 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 29, 2022
0.6208
0.6601
0.5861
0.6477
15,721
+0.01(+1.38%)
Jul 28, 2022
0.6620
0.6620
0.6000
0.6389
34,069
-0.02(-3.52%)
Jul 27, 2022
0.6800
0.6800
0.6300
0.6622
42,214
-0.04(-5.71%)
Jul 26, 2022
0.6959
0.7480
0.6647
0.7023
26,594
+0.03(+4.31%)
Jul 25, 2022
0.7299
0.7480
0.6500
0.6733
60,189
-0.03(-3.81%)
Jul 22, 2022
0.7137
0.7200
0.6795
0.7000
39,552
-0.02(-2.13%)
Jul 21, 2022
0.6800
0.7200
0.6606
0.7152
35,722
+0.02(+3.23%)
Jul 20, 2022
0.6300
0.7000
0.6212
0.6928
98,461
+0.06(+9.95%)
Jul 19, 2022
0.6541
0.6990
0.6301
0.6301
62,951
-0.04(-6.37%)
Jul 18, 2022
0.6990
0.6990
0.6373
0.6730
31,342
-0.02(-3.40%)
Jul 15, 2022
0.6538
0.6990
0.6538
0.6967
61,682
+0.04(+5.58%)
Jul 14, 2022
0.6541
0.6600
0.6005
0.6599
20,281
-0.00(-0.65%)
Jul 13, 2022
0.6700
0.6990
0.6401
0.6642
49,962
-0.00(-0.66%)
Jul 12, 2022
0.5900
0.6838
0.5610
0.6686
188,856
+0.08(+13.28%)
Jul 11, 2022
0.5900
0.5991
0.5842
0.5902
67,875
-0.02(-2.75%)
Jul 08, 2022
0.5800
0.6200
0.5800
0.6069
158,151
+0.01(+2.52%)
Jul 07, 2022
0.5803
0.6100
0.5803
0.5920
116,083
-0.01(-1.33%)
Jul 06, 2022
0.6268
0.6268
0.5950
0.6000
52,897
+0.00(+0.50%)
Jul 05, 2022
0.5500
0.6427
0.5400
0.5970
36,786
+0.04(+6.36%)
Jul 01, 2022
0.5900
0.6297
0.5507
0.5613
60,454
-0.02(-4.05%)
Jun 30, 2022
0.5600
0.5900
0.5600
0.5850
32,558
-0.01(-1.02%)
Jun 29, 2022
0.6000
0.6372
0.5629
0.5910
86,871
-0.05(-7.25%)
Jun 28, 2022
0.8000
0.8075
0.6001
0.6372
86,414
-0.11(-14.92%)
Jun 27, 2022
0.6380
0.8356
0.6005
0.7489
260,849
+0.13(+21.73%)
Jun 24, 2022
0.5500
0.7950
0.5500
0.6152
730,258
+0.08(+14.99%)
Jun 23, 2022
0.5160
0.5350
0.4501
0.5350
215,851
+0.02(+3.68%)
Jun 22, 2022
0.5531
0.5807
0.4701
0.5160
107,155
-0.04(-7.99%)
Jun 21, 2022
0.6100
0.6150
0.5600
0.5608
48,873
-0.01(-2.45%)
Jun 17, 2022
0.5500
0.6297
0.5500
0.5749
113,647
-0.02(-3.99%)
Jun 16, 2022
0.6000
0.6590
0.5701
0.5988
304,200
+0.04(+6.28%)
Jun 15, 2022
0.8000
0.8453
0.5300
0.5634
575,895
-0.29(-33.80%)
Jun 14, 2022
0.8300
0.8800
0.8088
0.8510
27,999
+0.05(+6.18%)
Jun 13, 2022
0.8550
0.9000
0.8000
0.8015
58,362
-0.12(-12.88%)
Jun 10, 2022
0.8104
1.100
0.7522
0.9200
225,867
+0.02(+1.66%)
Jun 09, 2022
0.8104
0.9500
0.8101
0.9050
81,835
+0.08(+9.43%)
Jun 08, 2022
0.8205
0.8903
0.8000
0.8270
53,632
+0.03(+3.37%)
Jun 07, 2022
0.8100
0.8401
0.8000
0.8000
57,157
-0.04(-4.35%)
Jun 06, 2022
0.9199
0.9199
0.8236
0.8364
64,495
-0.09(-9.85%)
Jun 03, 2022
0.9300
0.9418
0.8800
0.9278
67,808
-0.01(-0.77%)
Jun 02, 2022
0.9700
0.9998
0.8682
0.9350
123,196
-0.05(-5.56%)
Jun 01, 2022
1.050
1.130
0.9500
0.9900
181,642
-0.03(-2.94%)
May 31, 2022
0.9800
1.038
0.9109
1.020
302,863
+0.06(+6.25%)
May 27, 2022
0.9700
1.010
0.9401
0.9600
186,787
-0.04(-3.90%)
May 26, 2022
1.030
1.032
0.8882
0.9990
178,072
-0.16(-13.88%)
May 25, 2022
0.9000
1.250
0.9000
1.160
718,462
+0.26(+28.42%)
May 24, 2022
0.7100
1.030
0.7100
0.9033
672,988
+0.15(+20.44%)
May 23, 2022
0.8091
0.8091
0.7400
0.7500
21,026
-0.02(-2.51%)
May 20, 2022
0.7688
0.7706
0.7200
0.7693
42,259
+0.00(+0.47%)
May 19, 2022
0.6700
0.7700
0.6500
0.7657
84,763
+0.13(+19.96%)
May 18, 2022
0.7083
0.7150
0.5850
0.6383
65,012
-0.05(-7.35%)
May 17, 2022
0.7700
0.7949
0.6486
0.6889
113,776
-0.08(-10.53%)
May 16, 2022
0.8500
0.8500
0.7500
0.7700
91,533
-0.05(-6.10%)
May 13, 2022
0.9200
0.9200
0.8200
0.8200
119,214
+0.01(+1.41%)
May 12, 2022
1.210
1.225
0.6788
0.8086
384,059
-0.43(-34.79%)
May 11, 2022
1.420
1.420
1.230
1.240
82,196
-0.13(-9.49%)
May 10, 2022
1.520
1.770
1.360
1.370
81,849
-0.13(-8.67%)
May 09, 2022
1.710
1.800
1.500
1.500
38,195
-0.22(-12.79%)
May 06, 2022
1.745
1.745
1.710
1.720
4,557
-0.01(-0.58%)
May 05, 2022
1.790
1.800
1.720
1.730
29,476
-0.06(-3.35%)
May 04, 2022
1.810
1.890
1.761
1.790
41,018
+0.02(+1.13%)
May 03, 2022
1.840
1.840
1.760
1.770
28,017
-0.03(-1.67%)
May 02, 2022
1.640
1.890
1.570
1.800
116,907
+0.11(+6.51%)
Apr 29, 2022
1.570
1.690
1.570
1.690
68,850
+0.04(+2.42%)
Apr 28, 2022
1.680
1.760
1.580
1.650
190,528
-0.03(-1.79%)
Apr 27, 2022
1.430
1.960
1.420
1.680
340,828
+0.23(+15.86%)
Apr 26, 2022
1.630
1.640
1.410
1.450
216,345
-0.19(-11.59%)
Apr 25, 2022
1.880
1.880
1.560
1.640
151,399
-0.21(-11.35%)
Apr 22, 2022
1.860
1.885
1.800
1.850
44,329
-0.02(-1.07%)
Apr 21, 2022
1.940
1.945
1.820
1.870
47,055
-0.04(-2.09%)
Apr 20, 2022
1.950
1.950
1.850
1.910
40,424
-0.01(-0.52%)
Apr 19, 2022
1.870
2.036
1.820
1.920
161,409
+0.11(+6.08%)
Apr 18, 2022
2.100
2.280
1.760
1.810
505,834
-0.44(-19.56%)
Apr 14, 2022
1.740
2.270
1.680
2.250
602,302
+0.59(+35.54%)
Apr 13, 2022
1.600
1.730
1.580
1.660
34,824
+0.10(+6.41%)
Apr 12, 2022
1.670
1.714
1.530
1.560
101,750
-0.11(-6.59%)
Apr 11, 2022
1.540
1.718
1.477
1.670
214,796
+0.22(+15.17%)
Apr 08, 2022
1.700
1.770
1.410
1.450
227,623
-0.25(-14.71%)
Apr 07, 2022
1.510
2.000
1.510
1.700
1,187,449
+0.21(+14.09%)
Apr 06, 2022
1.490
1.510
1.450
1.490
43,079
+0.04(+2.76%)
Apr 05, 2022
1.510
1.580
1.425
1.450
48,691
+0.04(+2.84%)
Apr 04, 2022
1.470
1.500
1.380
1.410
26,001
+0.00(+0.00%)
Apr 01, 2022
1.300
1.446
1.300
1.410
42,385
+0.06(+4.44%)
Mar 31, 2022
1.440
1.480
1.350
1.350
57,201
-0.06(-4.26%)
Mar 30, 2022
1.320
1.530
1.290
1.410
189,515
+0.11(+8.46%)
Mar 29, 2022
1.240
1.370
1.200
1.300
119,832
+0.00(+0.00%)
Mar 28, 2022
1.230
1.440
1.210
1.300
166,042
+0.08(+6.56%)
Mar 25, 2022
1.270
1.270
1.200
1.220
48,507
+0.03(+2.52%)
Mar 24, 2022
1.350
1.350
1.140
1.190
118,645
-0.14(-10.53%)
Mar 23, 2022
1.210
1.330
1.210
1.330
90,319
+0.13(+10.83%)
Mar 22, 2022
1.300
1.300
1.200
1.200
63,317
+0.02(+1.69%)
Mar 21, 2022
1.230
1.350
1.180
1.180
38,629
-0.05(-4.07%)
Mar 18, 2022
1.250
1.340
1.155
1.230
312,099
+0.18(+17.14%)
Mar 17, 2022
1.250
1.270
1.050
1.050
124,892
-0.20(-16.00%)
Mar 16, 2022
1.320
1.440
1.250
1.250
46,413
-0.01(-0.79%)
Mar 15, 2022
1.324
1.400
1.125
1.260
90,076
-0.06(-4.55%)
Mar 14, 2022
1.590
1.680
1.300
1.320
76,762
-0.21(-13.73%)
Mar 11, 2022
1.590
1.720
1.490
1.530
100,615
-0.05(-3.16%)
Mar 10, 2022
1.740
1.840
1.580
1.580
236,286
-0.16(-9.20%)
Mar 09, 2022
1.560
1.770
1.510
1.740
152,119
+0.27(+18.37%)
Mar 08, 2022
1.530
1.640
1.400
1.470
75,062
-0.03(-2.00%)
Mar 07, 2022
1.340
1.650
1.300
1.500
84,086
+0.20(+15.38%)
Mar 04, 2022
1.400
1.400
1.260
1.300
111,103
-0.07(-5.11%)
Mar 03, 2022
1.070
1.570
1.070
1.370
458,703
+0.30(+28.04%)
Mar 02, 2022
0.9600
1.120
0.9600
1.070
50,986
+0.00(+0.00%)
Mar 01, 2022
1.090
1.145
1.000
1.070
45,933
+0.08(+8.08%)
Feb 28, 2022
0.9000
1.250
0.9000
0.9900
158,570
+0.12(+13.79%)
Feb 25, 2022
0.9000
0.9350
0.8501
0.8700
52,399
-0.04(-4.40%)
Feb 24, 2022
0.8500
1.000
0.7702
0.9100
114,181
-0.09(-9.00%)
Feb 23, 2022
1.340
1.350
0.9101
1.000
141,804
-0.24(-19.35%)
Feb 22, 2022
1.400
1.400
1.200
1.240
106,738
-0.11(-8.15%)
Feb 18, 2022
1.350
0
-0.10(-6.90%)
Feb 17, 2022
1.630
1.630
1.410
1.450
64,204
-0.11(-7.05%)
Feb 16, 2022
1.910
1.910
1.430
1.560
127,925
-0.11(-6.59%)
Feb 15, 2022
1.830
1.830
1.600
1.670
54,721
-0.04(-2.34%)
Feb 14, 2022
1.850
1.920
1.620
1.710
90,023
-0.01(-0.62%)
Feb 11, 2022
1.840
1.950
1.700
1.721
78,906
-0.14(-7.49%)
Feb 10, 2022
1.810
1.980
1.810
1.860
125,607
-0.18(-8.82%)
Feb 09, 2022
1.970
2.070
1.900
2.040
43,837
-0.01(-0.49%)
Feb 08, 2022
2.070
2.240
2.000
2.050
35,847
+0.04(+1.99%)
Feb 07, 2022
1.900
2.150
1.860
2.010
114,898
+0.10(+5.24%)
Feb 04, 2022
1.770
1.980
1.770
1.910
20,452
+0.03(+1.87%)
Feb 03, 2022
1.940
1.875
25,381
-0.02(-1.06%)
Feb 02, 2022
2.050
2.050
1.830
1.895
18,466
-0.09(-4.77%)
Feb 01, 2022
1.990
2.120
1.830
1.990
106,853
+0.22(+12.43%)
Jan 31, 2022
1.867
1.915
1.770
27,969
+0.02(+0.85%)
Jan 28, 2022
1.680
1.795
1.550
1.755
77,794
+0.14(+9.01%)
Jan 27, 2022
1.710
1.820
1.610
1.610
64,852
-0.10(-5.85%)
Jan 26, 2022
1.760
1.870
1.696
1.710
12,591
+0.02(+1.18%)
Jan 25, 2022
1.700
1.724
1.550
1.690
139,967
-0.11(-6.11%)
Jan 24, 2022
1.910
1.910
1.700
1.800
108,622
-0.13(-6.74%)
Jan 21, 2022
2.010
2.050
1.750
1.930
78,673
-0.06(-3.24%)
Jan 20, 2022
2.040
2.110
1.940
1.995
80,046
-0.20(-8.92%)
Jan 19, 2022
2.310
2.310
2.000
2.190
88,343
-0.12(-5.19%)
Jan 18, 2022
2.220
2.330
2.120
2.310
101,287
+0.09(+4.05%)
Jan 14, 2022
2.220
0
+0.14(+6.73%)
Jan 13, 2022
2.170
2.230
2.030
2.080
64,940
-0.16(-7.14%)
Jan 12, 2022
2.050
2.390
1.990
2.240
121,746
+0.09(+4.19%)
Jan 11, 2022
1.890
2.180
1.791
2.150
136,366
+0.26(+13.76%)
Jan 10, 2022
2.250
2.250
1.710
1.890
563,329
-0.31(-14.09%)
Jan 07, 2022
2.550
2.570
2.010
2.200
330,546
-0.29(-11.65%)
Jan 06, 2022
2.700
2.850
2.250
2.490
1,206,873
+0.19(+8.26%)
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.