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
Manitex Intl Inc
(NQ:
MNTX
)
4.710
-0.110 (-2.28%)
Streaming Delayed Price
Updated: 4:00 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, 2019
6.570
6.710
6.500
6.500
83,741
-0.06(-0.91%)
Jul 30, 2019
6.660
6.720
6.240
6.560
54,801
+0.06(+0.92%)
Jul 29, 2019
6.350
6.670
6.350
6.500
61,699
+0.16(+2.52%)
Jul 26, 2019
6.270
6.420
6.110
6.340
34,300
+0.22(+3.59%)
Jul 25, 2019
6.410
6.445
6.020
6.120
26,488
-0.26(-4.08%)
Jul 24, 2019
6.100
6.420
6.100
6.380
43,439
+0.20(+3.24%)
Jul 23, 2019
6.140
6.500
6.140
6.180
73,227
+0.07(+1.15%)
Jul 22, 2019
6.160
6.310
6.110
6.110
17,276
-0.08(-1.29%)
Jul 19, 2019
6.130
6.290
6.070
6.190
14,300
+0.06(+0.98%)
Jul 18, 2019
6.400
6.400
6.020
6.130
31,696
-0.09(-1.45%)
Jul 17, 2019
6.500
6.660
6.030
6.220
50,222
-0.30(-4.60%)
Jul 16, 2019
6.290
6.793
6.250
6.520
91,657
+0.34(+5.50%)
Jul 15, 2019
6.100
6.230
6.020
6.180
42,422
+0.06(+0.98%)
Jul 12, 2019
6.100
6.190
6.050
6.120
37,600
+0.11(+1.83%)
Jul 11, 2019
6.090
6.130
6.000
6.010
29,955
-0.01(-0.17%)
Jul 10, 2019
6.160
6.160
5.870
6.020
32,867
+0.07(+1.18%)
Jul 09, 2019
5.960
6.030
5.930
5.950
38,430
-0.04(-0.67%)
Jul 08, 2019
5.950
6.020
5.920
5.990
27,874
-0.01(-0.17%)
Jul 05, 2019
6.200
6.200
5.920
6.000
34,700
-0.18(-2.91%)
Jul 03, 2019
6.220
6.400
6.000
6.180
47,700
+0.01(+0.16%)
Jul 02, 2019
6.050
6.730
5.960
6.170
126,736
+0.12(+1.98%)
Jul 01, 2019
6.250
6.390
5.940
6.050
63,080
-0.06(-0.98%)
Jun 28, 2019
5.570
6.160
5.550
6.110
1,520,400
+0.60(+10.89%)
Jun 27, 2019
5.320
5.800
5.320
5.510
191,469
+0.28(+5.35%)
Jun 26, 2019
5.310
5.575
5.220
5.230
123,871
-0.07(-1.32%)
Jun 25, 2019
5.740
5.860
5.270
5.300
68,574
-0.45(-7.83%)
Jun 24, 2019
5.500
5.850
5.420
5.750
94,787
+0.25(+4.55%)
Jun 21, 2019
5.550
5.710
5.350
5.500
110,100
-0.05(-0.90%)
Jun 20, 2019
5.600
5.855
5.460
5.550
77,411
+0.03(+0.54%)
Jun 19, 2019
5.580
5.600
5.410
5.520
90,669
-0.02(-0.36%)
Jun 18, 2019
5.500
5.710
5.445
5.540
83,699
+0.15(+2.78%)
Jun 17, 2019
5.700
5.880
5.300
5.390
183,994
-0.24(-4.26%)
Jun 14, 2019
5.180
6.070
5.050
5.630
217,600
+0.44(+8.48%)
Jun 13, 2019
4.920
5.280
4.920
5.190
98,930
+0.32(+6.57%)
Jun 12, 2019
5.250
5.250
4.800
4.870
92,269
-0.26(-5.07%)
Jun 11, 2019
5.370
5.480
5.080
5.130
72,962
-0.16(-3.02%)
Jun 10, 2019
5.500
5.510
5.220
5.290
97,616
-0.19(-3.47%)
Jun 07, 2019
5.510
5.520
5.347
5.480
42,600
+0.00(+0.00%)
Jun 06, 2019
5.610
5.690
5.300
5.480
67,385
-0.16(-2.84%)
Jun 05, 2019
6.000
6.000
5.570
5.640
41,230
-0.30(-5.05%)
Jun 04, 2019
6.120
6.120
5.880
5.940
42,627
+0.08(+1.37%)
Jun 03, 2019
6.020
6.180
5.760
5.860
45,486
-0.11(-1.84%)
May 31, 2019
5.940
6.150
5.889
5.970
33,700
-0.05(-0.83%)
May 30, 2019
6.090
6.230
6.000
6.020
35,725
-0.03(-0.50%)
May 29, 2019
6.260
6.440
5.970
6.050
67,872
-0.27(-4.27%)
May 28, 2019
6.490
6.680
6.200
6.320
51,577
-0.13(-2.02%)
May 24, 2019
6.570
6.580
6.338
6.450
37,200
-0.06(-0.92%)
May 23, 2019
6.460
6.660
6.370
6.510
90,408
+0.01(+0.15%)
May 22, 2019
6.600
7.441
6.480
6.500
67,612
-0.10(-1.52%)
May 21, 2019
6.610
6.780
6.560
6.600
41,702
+0.00(+0.00%)
May 20, 2019
6.720
6.790
6.560
6.600
55,985
-0.17(-2.51%)
May 17, 2019
7.000
7.170
6.710
6.770
32,600
-0.28(-3.97%)
May 16, 2019
7.110
7.190
6.920
7.050
29,024
-0.11(-1.54%)
May 15, 2019
7.150
7.350
7.020
7.160
44,220
-0.03(-0.42%)
May 14, 2019
7.150
7.355
7.050
7.190
29,192
+0.12(+1.70%)
May 13, 2019
7.400
7.490
7.040
7.070
56,408
-0.43(-5.73%)
May 10, 2019
7.630
7.940
7.242
7.500
75,800
-0.18(-2.34%)
May 09, 2019
7.770
7.870
7.560
7.680
20,295
-0.12(-1.54%)
May 08, 2019
7.520
8.320
7.520
7.800
90,061
+0.34(+4.56%)
May 07, 2019
7.580
7.850
7.330
7.460
154,251
+0.08(+1.08%)
May 06, 2019
7.500
7.530
7.340
7.380
65,335
-0.18(-2.38%)
May 03, 2019
7.540
7.670
7.390
7.560
22,100
+0.02(+0.27%)
May 02, 2019
7.640
7.640
7.470
7.540
13,996
-0.03(-0.40%)
May 01, 2019
7.730
7.750
7.550
7.570
19,771
-0.07(-0.92%)
Apr 30, 2019
7.470
7.710
7.430
7.640
26,787
+0.21(+2.83%)
Apr 29, 2019
7.610
7.700
7.280
7.430
24,200
-0.10(-1.33%)
Apr 26, 2019
7.850
7.850
7.380
7.530
34,100
-0.45(-5.64%)
Apr 25, 2019
8.100
8.235
7.960
7.980
12,132
-0.10(-1.24%)
Apr 24, 2019
8.520
8.715
8.050
8.080
29,633
-0.48(-5.61%)
Apr 23, 2019
8.490
8.600
8.250
8.560
12,148
+0.20(+2.39%)
Apr 22, 2019
8.510
8.550
8.080
8.360
19,284
-0.11(-1.30%)
Apr 18, 2019
8.350
8.620
8.235
8.470
10,100
+0.08(+0.95%)
Apr 17, 2019
8.100
8.460
8.050
8.390
17,807
+0.34(+4.22%)
Apr 16, 2019
8.120
8.140
7.929
8.050
30,419
+0.05(+0.63%)
Apr 15, 2019
8.170
8.235
8.000
8.000
16,718
-0.09(-1.11%)
Apr 12, 2019
8.100
8.230
8.010
8.090
26,300
+0.05(+0.62%)
Apr 11, 2019
8.070
8.120
7.642
8.040
39,106
-0.02(-0.25%)
Apr 10, 2019
7.770
8.120
7.750
8.060
44,327
+0.40(+5.22%)
Apr 09, 2019
8.110
8.350
7.660
7.660
50,367
-0.44(-5.43%)
Apr 08, 2019
8.140
8.190
7.960
8.100
20,385
-0.04(-0.49%)
Apr 05, 2019
7.760
8.150
7.760
8.140
37,800
+0.41(+5.30%)
Apr 04, 2019
7.680
7.800
7.500
7.730
39,724
+0.02(+0.26%)
Apr 03, 2019
7.700
7.840
7.590
7.710
21,337
+0.06(+0.78%)
Apr 02, 2019
7.550
7.730
7.250
7.650
30,056
+0.11(+1.46%)
Apr 01, 2019
7.750
7.800
7.500
7.540
50,647
-0.11(-1.44%)
Mar 29, 2019
7.790
7.790
7.570
7.650
30,300
-0.02(-0.26%)
Mar 28, 2019
7.700
7.740
7.580
7.670
20,465
-0.02(-0.26%)
Mar 27, 2019
7.370
7.750
7.350
7.690
86,005
+0.25(+3.36%)
Mar 26, 2019
7.500
7.860
7.400
7.440
73,347
-0.05(-0.67%)
Mar 25, 2019
7.430
7.650
7.300
7.490
41,047
+0.12(+1.63%)
Mar 22, 2019
7.840
7.900
7.360
7.370
77,000
-0.44(-5.63%)
Mar 21, 2019
7.610
7.900
7.610
7.810
29,063
+0.22(+2.90%)
Mar 20, 2019
7.740
7.860
7.440
7.590
52,323
-0.07(-0.91%)
Mar 19, 2019
7.520
7.730
7.190
7.660
63,125
+0.02(+0.26%)
Mar 18, 2019
7.320
7.660
7.210
7.640
28,698
+0.32(+4.37%)
Mar 15, 2019
7.590
7.820
7.000
7.320
187,000
-0.27(-3.56%)
Mar 14, 2019
7.310
7.600
7.300
7.590
37,807
+0.23(+3.12%)
Mar 13, 2019
7.670
7.850
7.275
7.360
21,349
-0.28(-3.66%)
Mar 12, 2019
7.710
7.819
7.570
7.640
13,389
-0.07(-0.91%)
Mar 11, 2019
7.450
7.750
7.370
7.710
22,888
+0.25(+3.35%)
Mar 08, 2019
7.260
7.520
7.260
7.460
11,000
+0.20(+2.75%)
Mar 07, 2019
7.260
7.550
7.210
7.260
18,991
-0.23(-3.07%)
Mar 06, 2019
7.540
7.650
7.460
7.490
19,504
-0.20(-2.60%)
Mar 05, 2019
7.620
7.810
7.500
7.690
32,562
+0.07(+0.92%)
Mar 04, 2019
7.830
7.920
7.620
7.620
17,665
-0.20(-2.56%)
Mar 01, 2019
7.790
7.890
7.760
7.820
14,500
+0.18(+2.36%)
Feb 28, 2019
8.050
8.050
7.600
7.640
15,723
+0.12(+1.60%)
Feb 27, 2019
7.560
7.735
7.500
7.520
7,557
-0.21(-2.72%)
Feb 26, 2019
7.940
7.980
7.667
7.730
69,021
-0.09(-1.15%)
Feb 25, 2019
7.800
7.959
7.740
7.820
55,120
-0.04(-0.51%)
Feb 22, 2019
7.470
7.980
7.470
7.860
31,000
+0.34(+4.52%)
Feb 21, 2019
7.530
7.550
7.310
7.520
42,335
+0.05(+0.67%)
Feb 20, 2019
7.436
7.600
7.275
7.470
30,692
+0.10(+1.36%)
Feb 19, 2019
7.370
7.455
7.270
7.370
58,494
+0.00(+0.00%)
Feb 15, 2019
7.180
7.700
7.180
7.370
53,400
+0.26(+3.66%)
Feb 14, 2019
7.216
7.658
7.110
7.110
30,213
-0.04(-0.56%)
Feb 13, 2019
7.430
7.880
7.110
7.150
113,752
-0.25(-3.38%)
Feb 12, 2019
7.550
7.680
7.350
7.400
45,616
-0.16(-2.12%)
Feb 11, 2019
8.360
8.360
7.450
7.560
62,316
-0.70(-8.47%)
Feb 08, 2019
7.520
8.310
7.520
8.260
84,700
+0.69(+9.11%)
Feb 07, 2019
7.370
7.700
7.335
7.570
50,931
+0.10(+1.34%)
Feb 06, 2019
7.290
7.500
7.255
7.470
30,484
+0.09(+1.22%)
Feb 05, 2019
7.090
7.420
7.090
7.380
22,330
+0.33(+4.68%)
Feb 04, 2019
6.920
7.070
6.910
7.050
13,162
+0.11(+1.59%)
Feb 01, 2019
7.080
7.190
6.850
6.940
23,000
-0.07(-1.00%)
Jan 31, 2019
6.800
7.180
6.714
7.010
41,013
+0.03(+0.43%)
Jan 30, 2019
7.100
7.150
6.835
6.980
63,591
+0.00(+0.00%)
Jan 29, 2019
6.600
7.080
6.570
6.980
33,775
+0.42(+6.40%)
Jan 28, 2019
6.610
6.670
6.260
6.560
148,781
-0.13(-1.94%)
Jan 25, 2019
6.920
7.390
6.620
6.690
81,500
-0.19(-2.76%)
Jan 24, 2019
6.780
6.880
6.780
6.880
16,158
+0.15(+2.23%)
Jan 23, 2019
7.040
7.390
6.700
6.730
37,423
-0.24(-3.44%)
Jan 22, 2019
7.120
7.390
6.960
6.970
34,016
-0.07(-0.99%)
Jan 18, 2019
7.060
7.640
7.020
7.040
52,000
+0.00(+0.00%)
Jan 17, 2019
7.070
7.360
6.940
7.040
33,214
-0.02(-0.28%)
Jan 16, 2019
6.640
7.120
6.640
7.060
27,716
+0.42(+6.33%)
Jan 15, 2019
6.940
6.940
6.600
6.640
83,813
-0.29(-4.18%)
Jan 14, 2019
6.860
7.070
6.760
6.930
34,710
+0.00(+0.00%)
Jan 11, 2019
6.920
7.050
6.870
6.930
39,500
-0.09(-1.28%)
Jan 10, 2019
6.650
7.050
6.650
7.020
66,183
+0.31(+4.62%)
Jan 09, 2019
7.430
7.880
6.560
6.710
169,835
-0.57(-7.83%)
Jan 08, 2019
7.250
7.310
6.880
7.280
94,915
+0.44(+6.43%)
Jan 07, 2019
6.650
7.100
6.650
6.840
74,591
+0.19(+2.86%)
Jan 04, 2019
6.410
6.780
6.400
6.650
74,800
+0.40(+6.40%)
Jan 03, 2019
6.520
6.540
6.120
6.250
78,766
-0.29(-4.43%)
Jan 02, 2019
5.570
6.540
5.530
6.540
101,358
+0.86(+15.14%)
Dec 31, 2018
5.980
6.010
5.390
5.680
326,300
-0.30(-5.02%)
Dec 28, 2018
6.170
7.040
5.950
5.980
284,900
-0.19(-3.08%)
Dec 27, 2018
5.490
6.275
5.367
6.170
203,139
+0.61(+10.97%)
Dec 26, 2018
5.180
5.603
5.170
5.560
132,219
+0.51(+10.10%)
Dec 24, 2018
5.100
5.590
5.050
5.050
57,600
-0.09(-1.75%)
Dec 21, 2018
5.950
6.120
5.000
5.140
250,300
-0.81(-13.61%)
Dec 20, 2018
6.040
6.160
5.820
5.950
111,466
-0.08(-1.33%)
Dec 19, 2018
6.150
6.620
5.990
6.030
100,406
-0.09(-1.47%)
Dec 18, 2018
6.330
6.390
6.100
6.120
119,969
-0.20(-3.16%)
Dec 17, 2018
6.610
6.950
6.300
6.320
153,164
-0.28(-4.24%)
Dec 14, 2018
6.770
6.800
6.500
6.600
97,600
-0.16(-2.37%)
Dec 13, 2018
6.960
6.960
6.700
6.760
19,836
-0.16(-2.31%)
Dec 12, 2018
7.150
7.280
6.880
6.920
83,643
-0.12(-1.70%)
Dec 11, 2018
7.110
7.320
6.900
7.040
17,796
+0.02(+0.28%)
Dec 10, 2018
6.890
7.140
6.830
7.020
22,744
+0.13(+1.89%)
Dec 07, 2018
6.870
7.195
6.744
6.890
112,800
+0.05(+0.73%)
Dec 06, 2018
6.260
7.310
6.200
6.840
56,922
+0.53(+8.40%)
Dec 04, 2018
7.280
7.590
6.130
6.310
72,100
-1.03(-14.03%)
Dec 03, 2018
7.320
7.400
7.250
7.340
34,628
+0.05(+0.69%)
Nov 30, 2018
7.310
7.700
7.250
7.290
21,300
-0.02(-0.27%)
Nov 29, 2018
7.300
7.820
7.218
7.310
46,378
-0.04(-0.54%)
Nov 28, 2018
7.150
7.430
7.100
7.350
38,607
+0.20(+2.80%)
Nov 27, 2018
7.300
7.300
7.070
7.150
14,503
-0.05(-0.69%)
Nov 26, 2018
7.460
7.460
7.061
7.200
25,867
-0.23(-3.10%)
Nov 23, 2018
6.990
7.780
6.990
7.430
10,600
+0.24(+3.34%)
Nov 21, 2018
7.190
7.190
7.190
0
-0.06(-0.83%)
Nov 20, 2018
7.260
7.570
7.160
7.250
23,651
-0.02(-0.28%)
Nov 19, 2018
7.240
7.580
7.030
7.270
85,737
+0.05(+0.69%)
Nov 16, 2018
6.970
7.310
6.970
7.220
39,800
+0.18(+2.56%)
Nov 15, 2018
7.480
7.540
6.970
7.040
79,194
-0.46(-6.13%)
Nov 14, 2018
8.200
8.200
7.460
7.500
79,236
-0.53(-6.60%)
Nov 13, 2018
8.280
8.450
7.990
8.030
20,083
-0.11(-1.35%)
Nov 12, 2018
8.260
8.320
8.070
8.140
35,579
-0.13(-1.57%)
Nov 09, 2018
8.580
8.650
8.140
8.270
20,800
-0.37(-4.28%)
Nov 08, 2018
8.350
8.720
8.270
8.640
38,870
+0.28(+3.35%)
Nov 07, 2018
8.440
8.700
8.180
8.360
34,039
-0.01(-0.12%)
Nov 06, 2018
8.510
8.980
8.290
8.370
48,769
-0.13(-1.53%)
Nov 05, 2018
8.870
8.870
8.160
8.500
46,810
-0.36(-4.06%)
Nov 02, 2018
9.700
9.800
8.670
8.860
179,800
-0.39(-4.22%)
Nov 01, 2018
8.590
9.250
8.590
9.250
102,067
+0.71(+8.31%)
Oct 31, 2018
8.740
9.040
8.260
8.540
58,974
-0.07(-0.81%)
Oct 30, 2018
8.210
8.640
8.150
8.610
21,371
+0.31(+3.73%)
Oct 29, 2018
8.690
8.830
8.100
8.300
22,787
-0.25(-2.92%)
Oct 26, 2018
8.280
8.800
8.280
8.550
36,100
+0.12(+1.42%)
Oct 25, 2018
7.990
8.470
7.950
8.430
59,735
+0.53(+6.71%)
Oct 24, 2018
8.260
8.500
7.880
7.900
54,186
-0.32(-3.89%)
Oct 23, 2018
8.530
8.530
8.180
8.220
45,701
-0.46(-5.30%)
Oct 22, 2018
8.380
8.880
8.380
8.680
36,014
+0.32(+3.83%)
Oct 19, 2018
8.570
8.680
8.290
8.360
29,900
-0.22(-2.56%)
Oct 18, 2018
8.970
9.009
8.560
8.580
39,219
-0.42(-4.67%)
Oct 17, 2018
9.170
9.430
8.840
9.000
12,721
-0.17(-1.85%)
Oct 16, 2018
8.780
9.190
8.610
9.170
29,105
+0.41(+4.68%)
Oct 15, 2018
8.780
9.160
8.680
8.760
17,352
-0.03(-0.34%)
Oct 12, 2018
9.000
9.020
8.610
8.790
59,100
-0.05(-0.57%)
Oct 11, 2018
9.200
9.420
8.740
8.840
68,583
-0.41(-4.43%)
Oct 10, 2018
9.580
9.670
9.200
9.250
50,853
-0.30(-3.14%)
Oct 09, 2018
9.570
9.830
9.530
9.550
28,962
-0.03(-0.31%)
Oct 08, 2018
9.350
9.685
9.216
9.580
28,817
+0.22(+2.35%)
Oct 05, 2018
9.560
9.560
9.240
9.360
28,900
-0.23(-2.40%)
Oct 04, 2018
9.740
9.780
9.560
9.590
29,470
-0.16(-1.64%)
Oct 03, 2018
9.810
10.19
9.520
9.750
19,269
-0.06(-0.61%)
Oct 02, 2018
9.850
10.15
9.720
9.810
91,158
+0.17(+1.76%)
Oct 01, 2018
10.55
10.55
9.610
9.640
89,180
-0.89(-8.45%)
Sep 28, 2018
10.18
10.55
10.18
10.53
29,400
+0.33(+3.24%)
Sep 27, 2018
10.48
10.48
10.11
10.20
18,433
-0.07(-0.68%)
Sep 26, 2018
10.13
10.48
10.02
10.27
45,651
+0.04(+0.39%)
Sep 25, 2018
10.27
10.55
10.03
10.23
84,341
+0.01(+0.10%)
Sep 24, 2018
10.41
10.62
10.17
10.22
40,204
-0.23(-2.20%)
Sep 21, 2018
10.90
10.94
10.40
10.45
163,200
-0.45(-4.13%)
Sep 20, 2018
10.95
11.09
10.75
10.90
173,077
-0.02(-0.18%)
Sep 19, 2018
11.17
11.35
10.87
10.92
59,529
-0.25(-2.24%)
Sep 18, 2018
11.30
11.59
11.17
11.17
56,803
-0.13(-1.15%)
Sep 17, 2018
11.36
11.41
11.24
11.30
19,960
-0.07(-0.62%)
Sep 14, 2018
11.70
11.76
11.34
11.37
42,800
-0.29(-2.49%)
Sep 13, 2018
11.37
11.72
11.16
11.66
56,820
+0.35(+3.09%)
Sep 12, 2018
11.32
11.48
11.14
11.31
43,503
+0.02(+0.18%)
Sep 11, 2018
11.19
11.35
10.65
11.29
25,352
+0.10(+0.89%)
Sep 10, 2018
11.23
11.35
11.03
11.19
29,629
-0.04(-0.36%)
Sep 07, 2018
10.97
11.28
10.90
11.23
64,000
+0.22(+2.00%)
Sep 06, 2018
11.11
11.11
10.81
11.01
31,172
-0.05(-0.45%)
Sep 05, 2018
10.71
11.22
10.52
11.06
47,867
+0.36(+3.36%)
Sep 04, 2018
10.57
10.72
10.09
10.70
89,336
+0.12(+1.13%)
Aug 31, 2018
10.58
10.58
10.58
0
+0.03(+0.28%)
Aug 30, 2018
10.47
10.62
10.41
10.55
19,647
+0.03(+0.29%)
Aug 29, 2018
10.48
10.64
10.27
10.52
56,163
+0.03(+0.29%)
Aug 28, 2018
10.68
10.76
10.43
10.49
64,984
-0.15(-1.41%)
Aug 27, 2018
10.89
11.01
10.58
10.64
32,268
-0.24(-2.21%)
Aug 24, 2018
10.94
11.37
10.81
10.88
53,900
-0.04(-0.37%)
Aug 23, 2018
11.37
11.58
10.87
10.92
114,306
-0.51(-4.46%)
Aug 22, 2018
11.78
11.78
11.39
11.43
34,871
-0.41(-3.46%)
Aug 21, 2018
11.45
11.94
11.42
11.84
54,515
+0.38(+3.32%)
Aug 20, 2018
11.49
11.49
11.36
11.46
21,067
-0.04(-0.35%)
Aug 17, 2018
11.59
11.80
11.46
11.50
14,400
-0.15(-1.29%)
Aug 16, 2018
11.53
11.93
11.53
11.65
48,057
+0.13(+1.13%)
Aug 15, 2018
11.65
11.67
11.37
11.52
38,212
-0.15(-1.29%)
Aug 14, 2018
11.59
11.76
11.49
11.67
33,413
+0.13(+1.13%)
Aug 13, 2018
11.67
12.05
11.48
11.54
45,746
-0.05(-0.43%)
Aug 10, 2018
11.53
11.85
11.42
11.59
111,800
-0.03(-0.26%)
Aug 09, 2018
11.51
11.69
11.29
11.62
78,948
+0.07(+0.61%)
Aug 08, 2018
12.19
12.19
11.29
11.55
101,833
-0.69(-5.64%)
Aug 07, 2018
11.94
12.58
11.94
12.24
80,761
+0.29(+2.43%)
Aug 06, 2018
12.02
12.21
11.90
11.95
18,019
-0.10(-0.83%)
Aug 03, 2018
12.18
12.32
11.68
12.05
65,700
-0.09(-0.74%)
Aug 02, 2018
12.00
12.41
11.87
12.14
18,465
+0.14(+1.17%)
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.