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
Axt Inc
(NQ:
AXTI
)
3.560
-0.040 (-1.11%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Aug 31, 2018
7.900
7.900
7.900
0
+0.05(+0.64%)
Aug 30, 2018
7.600
7.900
7.593
7.850
282,577
+0.20(+2.61%)
Aug 29, 2018
7.600
7.710
7.500
7.650
316,763
+0.00(+0.00%)
Aug 28, 2018
7.700
7.720
7.450
7.650
295,213
+0.00(+0.00%)
Aug 27, 2018
7.450
7.850
7.400
7.650
431,531
+0.20(+2.68%)
Aug 24, 2018
7.300
7.500
7.300
7.450
221,800
+0.13(+1.78%)
Aug 23, 2018
7.300
7.450
7.200
7.320
380,233
-0.03(-0.41%)
Aug 22, 2018
7.500
7.600
7.250
7.350
242,385
-0.10(-1.34%)
Aug 21, 2018
7.300
7.575
7.300
7.450
204,426
+0.10(+1.36%)
Aug 20, 2018
7.350
7.450
7.200
7.350
224,385
+0.00(+0.00%)
Aug 17, 2018
7.100
7.350
7.000
7.350
292,900
+0.25(+3.52%)
Aug 16, 2018
7.300
7.410
7.050
7.100
480,492
-0.20(-2.74%)
Aug 15, 2018
7.450
7.510
7.200
7.300
496,637
-0.25(-3.31%)
Aug 14, 2018
7.700
7.730
7.450
7.550
266,595
-0.15(-1.95%)
Aug 13, 2018
7.700
7.875
7.605
7.700
252,877
+0.00(+0.00%)
Aug 10, 2018
7.800
8.000
7.600
7.700
407,900
-0.17(-2.22%)
Aug 09, 2018
7.750
7.950
7.650
7.875
388,592
+0.15(+1.94%)
Aug 08, 2018
7.700
7.800
7.600
7.725
404,910
-0.05(-0.64%)
Aug 07, 2018
7.750
7.950
7.650
7.775
302,470
+0.03(+0.32%)
Aug 06, 2018
7.800
7.850
7.650
7.750
191,662
-0.05(-0.64%)
Aug 03, 2018
7.850
8.000
7.550
7.800
468,100
-0.05(-0.64%)
Aug 02, 2018
7.600
7.950
7.500
7.850
487,241
+0.30(+3.97%)
Aug 01, 2018
7.600
7.630
7.400
7.550
272,227
+0.00(+0.00%)
Jul 31, 2018
7.500
7.700
7.375
7.550
415,572
+0.00(+0.00%)
Jul 30, 2018
7.950
7.950
7.550
7.550
429,561
-0.30(-3.82%)
Jul 27, 2018
7.900
7.995
7.675
7.850
801,900
-0.10(-1.26%)
Jul 26, 2018
8.150
8.250
7.555
7.950
1,253,750
+0.05(+0.63%)
Jul 25, 2018
8.150
8.250
7.850
7.900
870,060
-0.25(-3.07%)
Jul 24, 2018
8.450
8.550
8.050
8.150
656,910
-0.30(-3.55%)
Jul 23, 2018
9.300
9.322
8.350
8.450
1,146,525
-0.53(-5.85%)
Jul 20, 2018
8.800
9.377
8.756
8.975
1,605,402
+0.42(+4.97%)
Jul 19, 2018
8.750
8.850
8.500
8.550
453,207
-0.15(-1.72%)
Jul 18, 2018
8.600
8.800
8.450
8.700
535,117
+0.20(+2.35%)
Jul 17, 2018
8.300
8.575
8.150
8.500
499,734
+0.25(+3.03%)
Jul 16, 2018
8.200
8.400
8.150
8.250
659,739
+0.15(+1.85%)
Jul 13, 2018
8.400
7.800
8.100
954,861
-0.30(-3.57%)
Jul 12, 2018
8.500
8.800
8.300
8.400
1,629,717
+0.15(+1.82%)
Jul 11, 2018
8.364
8.250
2,548,193
+1.10(+15.38%)
Jul 10, 2018
7.250
7.350
7.100
7.150
303,108
-0.05(-0.69%)
Jul 09, 2018
7.150
7.250
7.030
7.200
197,736
+0.05(+0.70%)
Jul 06, 2018
7.150
7.250
7.000
7.150
181,076
+0.00(+0.00%)
Jul 05, 2018
7.000
7.200
6.900
7.150
244,043
+0.20(+2.88%)
Jul 03, 2018
6.950
6.950
6.950
0
-0.05(-0.71%)
Jul 02, 2018
7.000
7.045
6.800
7.000
194,125
-0.05(-0.71%)
Jun 29, 2018
6.750
7.050
6.750
7.050
307,425
+0.30(+4.44%)
Jun 28, 2018
6.850
6.950
6.650
6.750
341,481
-0.10(-1.46%)
Jun 27, 2018
7.000
7.000
6.760
6.850
338,957
-0.10(-1.44%)
Jun 26, 2018
7.000
7.150
6.850
6.950
360,214
-0.05(-0.71%)
Jun 25, 2018
7.250
7.300
6.800
7.000
606,721
-0.35(-4.76%)
Jun 22, 2018
7.450
7.450
7.250
7.350
519,456
-0.10(-1.34%)
Jun 21, 2018
7.650
7.702
7.400
7.450
229,514
-0.15(-1.97%)
Jun 20, 2018
7.450
7.650
7.450
7.600
320,697
+0.20(+2.70%)
Jun 19, 2018
7.300
7.525
7.100
7.400
338,056
+0.05(+0.68%)
Jun 18, 2018
7.400
7.500
7.250
7.350
358,142
-0.15(-2.00%)
Jun 15, 2018
7.700
7.500
7.500
316,719
-0.20(-2.60%)
Jun 14, 2018
7.850
7.950
7.600
7.700
256,805
-0.10(-1.28%)
Jun 13, 2018
7.800
7.992
7.700
7.800
319,232
+0.00(+0.00%)
Jun 12, 2018
7.650
7.850
7.600
7.800
377,356
+0.10(+1.30%)
Jun 11, 2018
7.700
7.750
7.500
7.700
293,087
+0.05(+0.65%)
Jun 08, 2018
7.800
7.850
7.550
7.650
311,885
-0.25(-3.16%)
Jun 07, 2018
8.500
8.595
7.850
7.900
402,639
-0.50(-5.95%)
Jun 06, 2018
8.050
8.425
7.950
8.400
700,861
+0.45(+5.66%)
Jun 05, 2018
7.800
8.100
7.750
7.950
593,081
+0.20(+2.58%)
Jun 04, 2018
7.550
7.950
7.500
7.750
594,635
+0.30(+4.03%)
Jun 01, 2018
7.300
7.450
7.200
7.450
264,488
+0.20(+2.76%)
May 31, 2018
7.450
7.550
7.150
7.250
327,188
-0.15(-2.03%)
May 30, 2018
7.600
7.750
7.350
7.400
358,335
-0.15(-1.99%)
May 29, 2018
7.700
7.700
7.300
7.550
554,409
+0.00(+0.00%)
May 25, 2018
7.550
7.550
7.550
0
-0.35(-4.43%)
May 24, 2018
7.150
8.045
7.150
7.900
1,524,008
+1.25(+18.80%)
May 23, 2018
6.550
6.650
6.450
6.650
118,069
+0.05(+0.76%)
May 22, 2018
6.500
6.650
6.500
6.600
194,090
+0.05(+0.76%)
May 21, 2018
6.400
6.550
6.400
6.550
140,040
+0.15(+2.34%)
May 18, 2018
6.650
6.650
6.375
6.400
202,060
-0.25(-3.76%)
May 17, 2018
6.700
6.700
6.600
6.650
153,141
+0.00(+0.00%)
May 16, 2018
6.550
6.800
6.550
6.650
236,142
+0.05(+0.76%)
May 15, 2018
6.600
6.650
6.500
6.600
165,927
-0.05(-0.75%)
May 14, 2018
6.450
6.650
6.450
6.650
337,723
+0.30(+4.72%)
May 11, 2018
6.450
6.450
6.275
6.350
198,083
-0.05(-0.78%)
May 10, 2018
6.350
6.450
6.300
6.400
184,820
+0.00(+0.00%)
May 09, 2018
6.450
6.550
6.400
6.400
454,821
-0.10(-1.54%)
May 08, 2018
6.450
6.550
6.400
6.500
152,311
+0.05(+0.78%)
May 07, 2018
6.600
6.600
6.400
6.450
333,993
-0.10(-1.53%)
May 04, 2018
6.350
6.600
6.300
6.550
293,383
+0.20(+3.15%)
May 03, 2018
6.400
6.550
6.300
6.350
587,441
-0.15(-2.31%)
May 02, 2018
6.300
6.550
6.200
6.500
407,990
+0.35(+5.69%)
May 01, 2018
5.800
6.200
5.800
6.150
442,616
+0.30(+5.13%)
Apr 30, 2018
5.800
6.000
5.800
5.850
453,625
+0.05(+0.86%)
Apr 27, 2018
6.350
6.350
5.800
5.800
748,592
-0.55(-8.66%)
Apr 26, 2018
6.250
6.400
6.000
6.350
809,779
+0.40(+6.72%)
Apr 25, 2018
6.250
6.375
5.890
5.950
782,007
-0.30(-4.80%)
Apr 24, 2018
6.450
6.525
6.150
6.250
326,360
-0.10(-1.57%)
Apr 23, 2018
6.500
6.600
6.350
6.350
151,848
-0.10(-1.55%)
Apr 20, 2018
6.450
6.625
6.350
6.450
327,805
-0.05(-0.77%)
Apr 19, 2018
6.750
6.750
6.450
6.500
468,764
-0.30(-4.41%)
Apr 18, 2018
7.150
7.150
6.750
6.800
411,976
-0.30(-4.23%)
Apr 17, 2018
7.150
7.225
7.050
7.100
363,215
+0.30(+4.41%)
Apr 16, 2018
7.200
7.200
6.400
6.800
724,052
-0.40(-5.56%)
Apr 13, 2018
7.150
7.250
7.000
7.200
252,071
+0.10(+1.41%)
Apr 12, 2018
6.900
7.200
6.800
7.100
765,486
-0.20(-2.74%)
Apr 11, 2018
7.000
7.450
6.950
7.300
335,251
+0.35(+5.04%)
Apr 10, 2018
6.950
7.050
6.800
6.950
388,168
+0.10(+1.46%)
Apr 09, 2018
6.950
7.100
6.850
6.850
230,901
-0.10(-1.44%)
Apr 06, 2018
7.150
7.325
6.875
6.950
367,513
-0.30(-4.14%)
Apr 05, 2018
7.200
7.325
7.100
7.250
205,112
+0.05(+0.69%)
Apr 04, 2018
6.950
7.200
6.900
7.200
219,000
+0.15(+2.13%)
Apr 03, 2018
6.950
7.150
6.950
7.050
226,670
+0.10(+1.44%)
Apr 02, 2018
7.250
7.300
6.900
6.950
483,810
-0.30(-4.14%)
Mar 29, 2018
7.250
7.250
7.250
0
+0.10(+1.40%)
Mar 28, 2018
7.250
7.300
6.900
7.150
486,033
-0.05(-0.69%)
Mar 27, 2018
7.400
7.600
7.025
7.200
409,266
-0.15(-2.04%)
Mar 26, 2018
7.350
7.500
7.300
7.350
359,692
+0.05(+0.68%)
Mar 23, 2018
7.500
7.600
7.250
7.300
451,436
-0.20(-2.67%)
Mar 22, 2018
7.700
7.800
7.450
7.500
422,176
-0.35(-4.46%)
Mar 21, 2018
7.700
7.934
7.626
7.850
248,111
+0.20(+2.61%)
Mar 20, 2018
7.650
7.800
7.500
7.650
384,516
+0.05(+0.66%)
Mar 19, 2018
7.850
7.850
7.400
7.600
473,070
-0.25(-3.18%)
Mar 16, 2018
8.000
8.100
7.850
7.850
591,998
-0.15(-1.88%)
Mar 15, 2018
8.050
8.200
7.925
8.000
276,822
+0.05(+0.63%)
Mar 14, 2018
8.300
8.300
7.950
7.950
543,324
-0.25(-3.05%)
Mar 13, 2018
8.250
8.350
8.100
8.200
313,903
+0.05(+0.61%)
Mar 12, 2018
8.250
8.380
8.100
8.150
414,649
+0.03(+0.31%)
Mar 09, 2018
8.050
8.200
7.950
8.125
321,991
+0.12(+1.56%)
Mar 08, 2018
8.000
8.200
7.950
8.000
335,160
+0.00(+0.00%)
Mar 07, 2018
7.550
8.050
7.550
8.000
413,917
+0.35(+4.58%)
Mar 06, 2018
7.300
7.650
7.300
7.650
318,363
+0.40(+5.52%)
Mar 05, 2018
7.250
7.550
7.250
7.250
273,492
-0.05(-0.68%)
Mar 02, 2018
7.150
7.450
7.000
7.300
355,712
+0.10(+1.39%)
Mar 01, 2018
7.450
7.500
7.050
7.200
456,569
-0.27(-3.68%)
Feb 28, 2018
7.250
7.500
7.150
7.475
769,372
+0.22(+3.10%)
Feb 27, 2018
7.450
7.500
7.200
7.250
517,118
-0.10(-1.36%)
Feb 26, 2018
7.450
7.525
7.250
7.350
558,117
-0.12(-1.67%)
Feb 23, 2018
7.150
7.550
7.100
7.475
819,016
+0.47(+6.79%)
Feb 22, 2018
8.000
6.950
7.000
1,925,334
-1.50(-17.65%)
Feb 21, 2018
8.500
8.614
8.400
8.500
335,019
+0.10(+1.19%)
Feb 20, 2018
8.300
8.650
8.200
8.400
371,572
+0.05(+0.60%)
Feb 16, 2018
8.350
8.350
8.350
0
+0.05(+0.60%)
Feb 15, 2018
8.350
8.400
8.000
8.300
185,770
+0.00(+0.00%)
Feb 14, 2018
7.900
8.300
7.900
8.300
244,559
+0.30(+3.75%)
Feb 13, 2018
8.050
8.150
7.950
8.000
213,724
-0.05(-0.62%)
Feb 12, 2018
7.800
8.250
7.755
8.050
413,515
+0.30(+3.87%)
Feb 09, 2018
7.650
7.900
7.510
7.750
332,419
+0.15(+1.97%)
Feb 08, 2018
7.900
7.850
7.550
7.600
452,874
-0.25(-3.18%)
Feb 07, 2018
7.850
8.000
7.650
7.850
447,737
+0.00(+0.00%)
Feb 06, 2018
7.550
7.950
7.355
7.850
786,394
+0.00(+0.00%)
Feb 05, 2018
7.850
7.975
7.700
7.850
364,551
-0.05(-0.63%)
Feb 02, 2018
7.900
8.000
7.800
7.900
413,975
-0.05(-0.63%)
Feb 01, 2018
7.850
8.000
7.700
7.950
340,047
+0.05(+0.63%)
Jan 31, 2018
8.150
8.350
7.910
7.900
315,230
-0.25(-3.07%)
Jan 30, 2018
8.050
8.350
8.000
8.150
467,433
+0.00(+0.00%)
Jan 29, 2018
8.700
8.700
8.100
8.150
917,291
-0.65(-7.39%)
Jan 26, 2018
8.750
8.900
8.660
8.800
289,532
+0.15(+1.73%)
Jan 25, 2018
9.200
9.250
8.550
8.650
626,282
-0.45(-4.95%)
Jan 24, 2018
9.350
9.450
9.000
9.100
413,543
-0.30(-3.19%)
Jan 23, 2018
9.400
9.450
9.250
9.400
352,434
-0.05(-0.53%)
Jan 22, 2018
9.200
9.450
9.200
9.450
312,071
+0.20(+2.16%)
Jan 19, 2018
9.200
9.355
9.114
9.250
299,735
+0.05(+0.54%)
Jan 18, 2018
9.000
9.300
8.900
9.200
368,311
+0.25(+2.79%)
Jan 17, 2018
8.850
8.950
8.750
8.950
373,331
+0.20(+2.29%)
Jan 16, 2018
9.000
9.000
8.650
8.750
294,432
-0.20(-2.23%)
Jan 12, 2018
8.950
8.950
8.950
0
+0.05(+0.56%)
Jan 11, 2018
8.850
8.977
8.700
8.900
208,672
+0.10(+1.14%)
Jan 10, 2018
8.950
9.000
8.750
8.800
283,113
-0.15(-1.68%)
Jan 09, 2018
9.200
9.200
8.900
8.950
206,657
-0.15(-1.65%)
Jan 08, 2018
8.900
9.175
8.800
9.100
281,996
+0.15(+1.68%)
Jan 05, 2018
8.850
8.950
8.750
8.950
164,853
+0.05(+0.56%)
Jan 04, 2018
8.800
8.950
8.725
8.900
525,181
+0.15(+1.71%)
Jan 03, 2018
8.750
8.850
8.550
8.750
674,464
+0.00(+0.00%)
Jan 02, 2018
8.750
8.850
8.650
8.750
647,774
+0.05(+0.57%)
Dec 29, 2017
8.700
8.700
8.700
0
-0.10(-1.14%)
Dec 28, 2017
8.850
9.050
8.750
8.800
306,883
+0.10(+1.15%)
Dec 27, 2017
8.750
8.900
8.650
8.700
150,313
+0.05(+0.58%)
Dec 26, 2017
8.800
8.825
8.600
8.650
206,873
-0.15(-1.70%)
Dec 22, 2017
8.900
9.050
8.650
8.800
187,125
-0.15(-1.68%)
Dec 21, 2017
8.950
9.150
8.890
8.950
269,990
+0.00(+0.00%)
Dec 20, 2017
9.350
9.350
8.900
8.950
263,302
-0.30(-3.24%)
Dec 19, 2017
9.150
9.375
9.100
9.250
332,911
+0.10(+1.09%)
Dec 18, 2017
9.050
9.250
8.855
9.150
271,858
+0.30(+3.39%)
Dec 15, 2017
8.900
9.000
8.725
8.850
587,918
-0.05(-0.56%)
Dec 14, 2017
9.200
9.272
8.825
8.900
433,926
-0.25(-2.73%)
Dec 13, 2017
8.850
9.400
8.850
9.150
656,763
+0.35(+3.98%)
Dec 12, 2017
8.600
9.100
8.450
8.800
576,508
+0.30(+3.53%)
Dec 11, 2017
8.500
8.650
8.300
8.500
393,635
+0.00(+0.00%)
Dec 08, 2017
8.550
8.660
8.190
8.500
642,839
-0.05(-0.58%)
Dec 07, 2017
8.550
8.750
8.400
8.550
500,490
+0.10(+1.18%)
Dec 06, 2017
8.900
8.950
8.150
8.450
847,653
-0.50(-5.59%)
Dec 05, 2017
8.900
9.034
8.800
8.950
508,886
+0.25(+2.87%)
Dec 04, 2017
9.600
9.650
8.550
8.700
969,711
-0.80(-8.42%)
Dec 01, 2017
9.750
9.800
9.300
9.500
611,277
-0.15(-1.55%)
Nov 30, 2017
9.650
9.950
9.550
9.650
453,145
+0.00(+0.00%)
Nov 29, 2017
10.40
10.50
9.550
9.650
690,298
-0.75(-7.21%)
Nov 28, 2017
10.20
10.40
10.05
10.40
461,746
+0.40(+4.00%)
Nov 27, 2017
10.25
10.25
9.900
10.00
377,854
-0.32(-3.15%)
Nov 24, 2017
10.50
10.50
10.10
10.32
188,852
-0.03(-0.24%)
Nov 22, 2017
10.00
10.60
9.950
10.35
654,816
+0.30(+2.99%)
Nov 21, 2017
10.40
10.55
10.00
10.05
733,728
-0.38(-3.60%)
Nov 20, 2017
9.400
10.75
9.300
10.43
1,684,610
+1.12(+12.10%)
Nov 17, 2017
9.200
9.550
9.200
9.300
667,071
+0.10(+1.09%)
Nov 16, 2017
8.800
9.210
8.750
9.200
562,678
+0.55(+6.36%)
Nov 15, 2017
8.650
8.800
8.600
8.650
226,538
-0.15(-1.70%)
Nov 14, 2017
8.700
8.850
8.700
8.800
235,259
+0.05(+0.57%)
Nov 13, 2017
8.700
8.800
8.600
8.750
175,358
+0.00(+0.00%)
Nov 10, 2017
8.750
8.850
8.650
8.750
269,819
+0.05(+0.57%)
Nov 09, 2017
9.000
9.000
8.550
8.700
345,726
-0.35(-3.87%)
Nov 08, 2017
8.900
9.150
8.655
9.050
374,833
+0.25(+2.84%)
Nov 07, 2017
9.100
9.100
8.700
8.800
504,226
-0.30(-3.30%)
Nov 06, 2017
8.850
9.100
8.750
9.100
460,540
+0.30(+3.41%)
Nov 03, 2017
9.000
9.000
8.700
8.800
223,832
-0.15(-1.68%)
Nov 02, 2017
8.750
9.050
8.650
8.950
326,293
+0.15(+1.70%)
Nov 01, 2017
9.300
9.350
8.650
8.800
543,985
-0.50(-5.38%)
Oct 31, 2017
9.150
9.300
9.050
9.300
303,957
+0.18(+1.92%)
Oct 30, 2017
9.550
9.550
9.050
9.125
353,346
-0.38(-3.95%)
Oct 27, 2017
9.450
9.550
9.300
9.500
583,610
+0.10(+1.06%)
Oct 26, 2017
8.900
9.510
8.605
9.400
953,110
+0.50(+5.62%)
Oct 25, 2017
9.100
9.150
8.705
8.900
477,002
-0.15(-1.66%)
Oct 24, 2017
8.950
9.200
8.850
9.050
323,649
+0.20(+2.26%)
Oct 23, 2017
8.850
9.000
8.700
8.850
230,006
-0.10(-1.12%)
Oct 20, 2017
9.050
9.150
8.755
8.950
226,931
-0.05(-0.56%)
Oct 19, 2017
9.150
9.200
8.900
9.000
208,366
-0.30(-3.23%)
Oct 18, 2017
9.250
9.400
9.150
9.300
194,454
+0.20(+2.20%)
Oct 17, 2017
8.950
9.250
8.950
9.100
255,361
+0.05(+0.55%)
Oct 16, 2017
9.000
9.150
8.610
9.050
312,816
+0.00(+0.00%)
Oct 13, 2017
8.550
9.225
7.650
9.050
744,073
-0.30(-3.21%)
Oct 12, 2017
9.400
9.600
9.300
9.350
212,405
-0.05(-0.53%)
Oct 11, 2017
9.400
9.500
9.300
9.400
254,184
+0.05(+0.53%)
Oct 10, 2017
9.400
9.550
9.225
9.350
290,805
+0.05(+0.54%)
Oct 09, 2017
9.400
9.500
9.150
9.300
312,124
-0.05(-0.53%)
Oct 06, 2017
9.200
9.700
9.175
9.350
455,273
+0.10(+1.08%)
Oct 05, 2017
9.400
9.500
9.200
9.250
315,789
-0.15(-1.60%)
Oct 04, 2017
9.200
9.700
9.100
9.400
827,953
+0.25(+2.73%)
Oct 03, 2017
9.300
9.327
9.100
9.150
265,673
-0.10(-1.08%)
Oct 02, 2017
9.250
9.300
9.000
9.250
331,126
+0.10(+1.09%)
Sep 29, 2017
9.000
9.175
8.950
9.150
256,261
+0.20(+2.23%)
Sep 28, 2017
9.200
9.250
8.750
8.950
435,117
-0.15(-1.65%)
Sep 27, 2017
8.500
9.250
8.425
9.100
1,001,144
+0.60(+7.06%)
Sep 26, 2017
8.600
8.650
8.400
8.500
338,692
+0.00(+0.00%)
Sep 25, 2017
8.650
8.675
8.400
8.500
386,448
-0.15(-1.73%)
Sep 22, 2017
8.450
8.800
8.425
8.650
304,951
+0.15(+1.76%)
Sep 21, 2017
8.600
8.600
8.260
8.500
346,052
-0.10(-1.16%)
Sep 20, 2017
8.900
8.950
8.500
8.600
497,102
-0.25(-2.82%)
Sep 19, 2017
8.900
8.700
8.850
292,636
+0.00(+0.00%)
Sep 18, 2017
8.950
8.950
8.800
8.850
535,405
+0.05(+0.57%)
Sep 15, 2017
8.650
8.800
8.600
8.800
641,897
+0.20(+2.33%)
Sep 14, 2017
8.700
8.750
8.550
8.600
364,948
-0.10(-1.15%)
Sep 13, 2017
8.100
8.750
8.100
8.700
868,249
+0.55(+6.75%)
Sep 12, 2017
8.050
8.400
8.050
8.150
602,204
+0.15(+1.88%)
Sep 11, 2017
8.000
8.150
7.900
8.000
320,592
+0.05(+0.63%)
Sep 08, 2017
7.950
8.000
7.845
7.950
504,932
-0.05(-0.62%)
Sep 07, 2017
7.950
8.000
7.725
8.000
377,680
+0.15(+1.91%)
Sep 06, 2017
7.900
8.050
7.800
7.850
350,420
+0.10(+1.29%)
Sep 05, 2017
8.000
8.000
7.550
7.750
396,359
-0.25(-3.12%)
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.