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
Evolv Technologies Hldgs Inc
(NQ:
EVLV
)
2.830
+0.150 (+5.60%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Aug 31, 2017
1.010
1.020
0.9900
0.9950
140,243
+0.01(+0.60%)
Aug 30, 2017
1.100
1.140
0.9503
0.9891
718,443
+0.03(+3.03%)
Aug 29, 2017
0.9300
0.9700
0.9250
0.9600
108,639
+0.02(+2.14%)
Aug 28, 2017
0.9700
1.000
0.9399
0.9399
102,696
-0.01(-1.54%)
Aug 25, 2017
0.9698
0.9698
0.9400
0.9546
57,118
-0.00(-0.34%)
Aug 24, 2017
0.9393
0.9700
0.9309
0.9579
71,084
+0.02(+1.98%)
Aug 23, 2017
1.000
1.070
0.9125
0.9393
503,086
-0.09(-8.81%)
Aug 22, 2017
0.9938
1.040
0.9700
1.030
156,556
+0.04(+3.64%)
Aug 21, 2017
0.9999
1.000
0.9700
0.9938
59,681
-0.00(-0.05%)
Aug 18, 2017
0.9441
1.000
0.9441
0.9943
83,833
+0.06(+6.91%)
Aug 17, 2017
0.9500
0.9500
0.9200
0.9300
179,743
-0.02(-2.11%)
Aug 16, 2017
0.9913
1.010
0.9300
0.9500
233,623
-0.03(-3.49%)
Aug 15, 2017
1.000
1.040
0.9708
0.9844
134,888
-0.00(-0.31%)
Aug 14, 2017
0.9900
1.040
0.9600
0.9875
75,413
+0.01(+0.67%)
Aug 11, 2017
0.9400
1.010
0.9400
0.9809
75,757
+0.03(+2.65%)
Aug 10, 2017
1.002
1.040
0.9500
0.9556
232,370
-0.05(-5.39%)
Aug 09, 2017
1.030
1.030
1.010
1.010
291,462
-0.03(-2.88%)
Aug 08, 2017
1.040
1.060
1.020
1.040
196,678
+0.00(+0.00%)
Aug 07, 2017
1.090
1.090
1.030
1.040
249,777
-0.03(-2.80%)
Aug 04, 2017
1.130
1.155
1.050
1.070
269,467
-0.06(-5.31%)
Aug 03, 2017
1.110
1.150
1.110
1.130
106,901
+0.01(+0.89%)
Aug 02, 2017
1.130
1.160
1.110
1.120
82,044
+0.00(+0.00%)
Aug 01, 2017
1.150
1.180
1.100
1.120
386,483
-0.07(-5.88%)
Jul 31, 2017
1.100
1.210
1.100
1.190
238,476
+0.07(+6.25%)
Jul 28, 2017
1.110
1.140
1.080
1.120
113,227
+0.01(+0.90%)
Jul 27, 2017
1.090
1.130
1.060
1.110
94,881
-0.01(-0.89%)
Jul 26, 2017
1.100
1.150
1.090
1.120
87,752
+0.03(+2.75%)
Jul 25, 2017
1.100
1.155
1.020
1.090
509,432
+0.00(+0.00%)
Jul 24, 2017
1.050
1.130
1.050
1.090
241,454
+0.01(+0.93%)
Jul 21, 2017
1.040
1.090
1.040
1.080
454,052
+0.02(+1.89%)
Jul 20, 2017
1.060
1.070
1.050
1.060
64,824
-0.01(-0.93%)
Jul 19, 2017
1.060
1.080
1.042
1.070
134,632
+0.03(+2.89%)
Jul 18, 2017
1.040
1.070
1.010
1.040
109,402
-0.00(-0.01%)
Jul 17, 2017
0.9453
1.040
0.9453
1.040
38,890
+0.06(+6.11%)
Jul 14, 2017
0.9455
1.000
0.9400
0.9801
68,931
+0.02(+2.09%)
Jul 13, 2017
0.9700
1.000
0.9543
0.9600
83,921
-0.01(-1.03%)
Jul 12, 2017
0.9300
0.9990
0.9297
0.9700
285,377
+0.01(+1.01%)
Jul 11, 2017
0.9980
1.000
0.9600
0.9603
103,235
-0.04(-3.97%)
Jul 10, 2017
1.030
1.030
0.9800
1.000
132,475
-0.02(-1.96%)
Jul 07, 2017
1.020
1.050
0.9900
1.020
170,148
-0.01(-0.97%)
Jul 06, 2017
1.100
1.160
1.010
1.030
515,486
-0.04(-3.74%)
Jul 05, 2017
1.000
1.100
0.8900
1.070
677,975
+0.08(+8.55%)
Jul 03, 2017
1.000
1.023
0.9600
0.9857
130,534
-0.01(-1.43%)
Jun 30, 2017
1.010
1.030
0.9900
1.000
286,086
-0.02(-1.96%)
Jun 29, 2017
1.030
1.065
1.010
1.020
350,174
+0.00(+0.00%)
Jun 28, 2017
1.040
1.100
1.010
1.020
495,536
-0.02(-1.92%)
Jun 27, 2017
1.030
1.070
1.030
1.040
64,222
+0.01(+0.97%)
Jun 26, 2017
1.040
1.070
1.030
1.030
209,084
-0.01(-0.96%)
Jun 23, 2017
1.040
378,360
-0.03(-2.80%)
Jun 22, 2017
1.030
1.115
1.030
1.070
167,038
+0.02(+1.90%)
Jun 21, 2017
1.100
1.110
1.010
1.050
400,125
-0.04(-3.67%)
Jun 20, 2017
1.080
1.170
1.080
1.090
213,307
-0.01(-0.91%)
Jun 19, 2017
1.020
1.120
1.020
1.100
405,018
+0.06(+5.77%)
Jun 16, 2017
1.050
1.050
1.010
1.040
388,287
+0.00(+0.00%)
Jun 15, 2017
1.080
1.120
1.040
1.040
157,668
-0.06(-5.45%)
Jun 14, 2017
1.100
1.160
1.080
1.100
118,103
-0.01(-0.90%)
Jun 13, 2017
1.120
1.170
1.110
1.110
261,980
+0.00(+0.00%)
Jun 12, 2017
1.110
1.140
1.100
1.110
174,692
-0.03(-2.63%)
Jun 09, 2017
1.140
1.200
1.050
1.140
296,499
+0.01(+1.33%)
Jun 08, 2017
1.140
1.150
1.120
1.125
158,793
-0.01(-1.32%)
Jun 07, 2017
1.190
1.190
1.141
1.140
269,795
-0.05(-4.20%)
Jun 06, 2017
1.270
1.270
1.170
1.190
288,999
-0.05(-4.03%)
Jun 05, 2017
1.270
1.300
1.240
1.240
88,061
-0.02(-1.59%)
Jun 02, 2017
1.240
1.270
1.230
1.260
161,381
+0.02(+1.61%)
Jun 01, 2017
1.290
1.300
1.230
1.240
396,679
-0.02(-1.59%)
May 31, 2017
1.320
1.320
1.229
1.260
313,484
-0.04(-3.08%)
May 30, 2017
1.300
1.340
1.250
1.300
128,744
-0.02(-1.52%)
May 26, 2017
1.190
1.390
1.190
1.320
773,306
+0.16(+13.79%)
May 25, 2017
1.180
1.240
1.160
1.160
347,874
-0.04(-3.33%)
May 24, 2017
1.160
1.280
1.150
1.200
861,324
+0.04(+3.45%)
May 23, 2017
1.170
1.220
1.150
1.160
204,608
-0.01(-0.85%)
May 22, 2017
1.190
1.200
1.130
1.170
279,261
+0.00(+0.00%)
May 19, 2017
1.150
1.180
1.150
1.170
162,419
+0.01(+0.86%)
May 18, 2017
1.180
1.210
1.160
1.160
133,992
-0.02(-1.69%)
May 17, 2017
1.220
1.240
1.170
1.180
168,813
-0.05(-4.07%)
May 16, 2017
1.230
1.260
1.200
1.230
75,851
-0.01(-0.81%)
May 15, 2017
1.250
1.260
1.200
1.240
171,451
-0.02(-1.59%)
May 12, 2017
1.260
1.290
1.220
1.260
219,010
-0.04(-3.08%)
May 11, 2017
1.270
1.300
1.260
1.300
132,821
+0.00(+0.00%)
May 10, 2017
1.340
1.340
1.290
1.300
135,186
-0.03(-2.26%)
May 09, 2017
1.340
1.360
1.300
1.330
70,264
+0.00(+0.00%)
May 08, 2017
1.370
1.370
1.310
1.330
97,066
+0.03(+2.31%)
May 05, 2017
1.300
1.349
1.270
1.300
158,162
-0.01(-0.76%)
May 04, 2017
1.360
1.399
1.310
1.310
209,365
-0.07(-5.07%)
May 03, 2017
1.410
1.440
1.360
1.380
124,670
-0.05(-3.50%)
May 02, 2017
1.420
1.450
1.382
1.430
71,634
+0.00(+0.00%)
May 01, 2017
1.390
1.450
1.350
1.430
85,529
+0.03(+2.14%)
Apr 28, 2017
1.420
1.430
1.380
1.400
38,175
-0.04(-2.78%)
Apr 27, 2017
1.430
1.480
1.391
1.440
73,262
+0.00(+0.00%)
Apr 26, 2017
1.450
1.500
1.430
1.440
213,799
+0.00(+0.00%)
Apr 25, 2017
1.390
1.580
1.360
1.440
303,240
+0.08(+5.88%)
Apr 24, 2017
1.350
1.380
1.310
1.360
155,217
+0.03(+2.26%)
Apr 21, 2017
1.330
1.350
1.330
1.330
122,259
-0.02(-1.48%)
Apr 20, 2017
1.320
1.370
1.320
1.350
53,518
+0.03(+2.27%)
Apr 19, 2017
1.340
1.380
1.320
1.320
88,426
+0.00(+0.00%)
Apr 18, 2017
1.290
1.351
1.290
1.320
57,396
-0.03(-2.22%)
Apr 17, 2017
1.390
1.390
1.319
1.350
122,337
-0.04(-2.88%)
Apr 13, 2017
1.310
1.390
1.260
1.390
163,202
+0.12(+9.45%)
Apr 12, 2017
1.270
1.300
1.210
1.270
117,993
+0.03(+2.42%)
Apr 11, 2017
1.260
1.260
1.200
1.240
60,798
+0.01(+0.81%)
Apr 10, 2017
1.160
1.260
1.110
1.230
154,430
+0.06(+5.13%)
Apr 07, 2017
1.190
1.220
1.110
1.170
119,486
-0.03(-2.50%)
Apr 06, 2017
1.260
1.260
1.155
1.200
152,101
+0.02(+1.69%)
Apr 05, 2017
1.320
1.320
1.170
1.180
490,238
-0.12(-9.23%)
Apr 04, 2017
1.260
1.320
1.230
1.300
480,305
+0.05(+4.00%)
Apr 03, 2017
1.300
1.300
1.250
1.250
164,250
-0.03(-2.34%)
Mar 31, 2017
1.270
1.310
1.240
1.280
168,822
-0.02(-1.54%)
Mar 30, 2017
1.350
1.350
1.260
1.300
148,661
-0.06(-4.41%)
Mar 29, 2017
1.390
1.390
1.340
1.360
56,316
-0.01(-0.73%)
Mar 28, 2017
1.330
1.380
1.320
1.370
142,610
+0.04(+3.01%)
Mar 27, 2017
1.380
1.380
1.300
1.330
201,387
-0.03(-2.21%)
Mar 24, 2017
1.350
1.395
1.318
1.360
250,723
+0.06(+4.21%)
Mar 23, 2017
1.270
1.350
1.270
1.305
131,031
+0.03(+2.76%)
Mar 22, 2017
1.400
1.490
1.260
1.270
612,745
+0.02(+1.60%)
Mar 21, 2017
1.350
1.350
1.220
1.250
268,214
-0.06(-4.58%)
Mar 20, 2017
1.390
1.390
1.280
1.310
71,121
-0.05(-3.68%)
Mar 17, 2017
1.320
1.390
1.280
1.360
204,381
+0.06(+4.62%)
Mar 16, 2017
1.270
1.400
1.270
1.300
161,459
+0.02(+1.56%)
Mar 15, 2017
1.290
1.350
1.280
1.280
33,835
-0.03(-2.29%)
Mar 14, 2017
1.330
1.360
1.300
1.310
64,481
-0.02(-1.50%)
Mar 13, 2017
1.320
1.390
1.280
1.330
157,598
+0.00(+0.00%)
Mar 10, 2017
1.350
1.410
1.250
1.330
328,923
-0.02(-1.48%)
Mar 09, 2017
1.320
1.380
1.300
1.350
66,316
+0.00(+0.00%)
Mar 08, 2017
1.390
1.390
1.303
1.350
123,190
-0.04(-2.88%)
Mar 07, 2017
1.350
1.440
1.350
1.390
131,311
+0.02(+1.46%)
Mar 06, 2017
1.310
1.390
1.290
1.370
150,083
+0.04(+3.01%)
Mar 03, 2017
1.290
1.330
1.270
1.330
104,001
+0.05(+3.96%)
Mar 02, 2017
1.230
1.290
1.230
1.279
85,885
+0.02(+1.53%)
Mar 01, 2017
1.280
1.300
1.250
1.260
86,183
-0.02(-1.56%)
Feb 28, 2017
1.260
1.300
1.248
1.280
66,377
+0.01(+0.79%)
Feb 27, 2017
1.280
1.320
1.230
1.270
341,319
-0.02(-1.55%)
Feb 24, 2017
1.300
1.350
1.290
1.290
87,196
-0.01(-0.77%)
Feb 23, 2017
1.300
1.335
1.300
1.300
133,589
-0.01(-0.76%)
Feb 22, 2017
1.390
1.390
1.300
1.310
34,416
-0.05(-3.68%)
Feb 21, 2017
1.390
1.390
1.345
1.360
40,607
+0.01(+0.74%)
Feb 17, 2017
1.350
1.350
1.350
0
+0.02(+1.50%)
Feb 16, 2017
1.380
1.420
1.330
1.330
58,282
-0.04(-2.92%)
Feb 15, 2017
1.390
1.400
1.350
1.370
31,258
+0.00(+0.00%)
Feb 14, 2017
1.400
1.430
1.360
1.370
40,695
-0.05(-3.52%)
Feb 13, 2017
1.410
1.465
1.363
1.420
31,501
+0.04(+2.90%)
Feb 10, 2017
1.450
1.460
1.360
1.380
120,888
-0.03(-2.13%)
Feb 09, 2017
1.370
1.420
1.360
1.410
40,040
+0.05(+3.68%)
Feb 08, 2017
1.310
1.390
1.300
1.360
59,685
+0.03(+2.26%)
Feb 07, 2017
1.400
1.400
1.330
1.330
56,002
-0.08(-5.67%)
Feb 06, 2017
1.380
1.420
1.380
1.410
21,061
+0.03(+2.17%)
Feb 03, 2017
1.410
1.430
1.350
1.380
57,842
-0.04(-2.82%)
Feb 02, 2017
1.510
1.510
1.410
1.420
66,330
-0.05(-3.40%)
Feb 01, 2017
1.490
1.490
1.310
1.470
268,309
-0.05(-3.29%)
Jan 31, 2017
1.330
1.550
1.310
1.520
329,958
+0.19(+14.29%)
Jan 30, 2017
1.350
1.410
1.300
1.330
119,807
-0.09(-6.34%)
Jan 27, 2017
1.320
1.440
1.300
1.420
195,783
+0.11(+8.40%)
Jan 26, 2017
1.290
1.500
1.240
1.310
191,953
+0.01(+0.77%)
Jan 25, 2017
1.160
1.310
1.160
1.300
329,793
+0.14(+12.07%)
Jan 24, 2017
1.140
1.180
1.130
1.160
27,947
+0.01(+0.87%)
Jan 23, 2017
1.180
1.180
1.130
1.150
98,507
-0.02(-1.71%)
Jan 20, 2017
1.130
1.190
1.130
1.170
64,203
+0.03(+2.63%)
Jan 19, 2017
1.250
1.250
1.110
1.140
125,534
-0.04(-3.39%)
Jan 18, 2017
1.220
1.240
1.127
1.180
398,557
-0.09(-7.09%)
Jan 17, 2017
1.280
1.350
1.200
1.270
154,861
-0.03(-2.31%)
Jan 13, 2017
1.300
1.300
1.300
0
+0.00(+0.00%)
Jan 12, 2017
1.350
1.380
1.280
1.300
148,350
-0.07(-5.11%)
Jan 11, 2017
1.340
1.405
1.340
1.370
60,197
+0.02(+1.48%)
Jan 10, 2017
1.380
1.380
1.340
1.350
60,427
-0.03(-2.17%)
Jan 09, 2017
1.450
1.450
1.310
1.380
184,199
-0.06(-4.17%)
Jan 06, 2017
1.450
1.480
1.420
1.440
116,974
+0.00(+0.00%)
Jan 05, 2017
1.453
1.470
1.400
1.440
136,749
-0.05(-3.36%)
Jan 04, 2017
1.520
1.590
1.460
1.490
170,108
-0.03(-1.97%)
Jan 03, 2017
1.530
1.560
1.510
1.520
15,286
+0.02(+1.33%)
Dec 30, 2016
1.500
1.500
1.500
0
-0.02(-1.32%)
Dec 29, 2016
1.565
1.565
1.500
1.520
123,530
-0.02(-1.30%)
Dec 28, 2016
1.600
1.600
1.460
1.540
216,014
-0.05(-3.14%)
Dec 27, 2016
1.590
1.650
1.590
1.590
66,139
+0.00(+0.00%)
Dec 23, 2016
1.590
1.590
1.590
0
-0.01(-0.63%)
Dec 22, 2016
1.620
1.635
1.590
1.600
116,276
-0.02(-1.23%)
Dec 21, 2016
1.630
1.660
1.600
1.620
147,375
+0.00(+0.00%)
Dec 20, 2016
1.640
1.680
1.600
1.620
191,029
-0.06(-3.57%)
Dec 19, 2016
1.710
1.710
1.650
1.680
70,662
+0.04(+2.44%)
Dec 16, 2016
1.690
1.740
1.640
1.640
141,563
-0.02(-1.20%)
Dec 15, 2016
1.720
1.720
1.650
1.660
43,491
-0.06(-3.49%)
Dec 14, 2016
1.730
1.750
1.660
1.720
96,189
-0.03(-1.71%)
Dec 13, 2016
1.840
1.860
1.740
1.750
252,565
-0.06(-3.31%)
Dec 12, 2016
1.600
1.820
1.600
1.810
252,545
+0.13(+7.74%)
Dec 09, 2016
1.610
1.690
1.590
1.680
131,693
+0.07(+4.35%)
Dec 08, 2016
1.670
1.680
1.600
1.610
318,374
-0.08(-4.73%)
Dec 07, 2016
1.700
1.710
1.660
1.690
198,597
+0.01(+0.60%)
Dec 06, 2016
1.690
1.750
1.650
1.680
236,045
+0.02(+1.20%)
Dec 05, 2016
1.710
1.770
1.660
1.660
241,955
-0.01(-0.60%)
Dec 02, 2016
1.650
1.740
1.650
1.670
309,108
+0.02(+1.21%)
Dec 01, 2016
1.670
1.740
1.640
1.650
251,496
-0.02(-1.20%)
Nov 30, 2016
1.640
1.700
1.600
1.670
219,606
+0.03(+1.83%)
Nov 29, 2016
1.640
1.720
1.530
1.640
348,370
-0.02(-1.20%)
Nov 28, 2016
1.740
1.800
1.660
1.660
185,248
-0.10(-5.68%)
Nov 25, 2016
1.720
1.780
1.710
1.760
154,334
+0.06(+3.53%)
Nov 23, 2016
1.700
1.700
1.700
0
-0.16(-8.60%)
Nov 22, 2016
1.980
2.000
1.650
1.860
695,378
-0.27(-12.68%)
Nov 21, 2016
2.110
2.200
2.082
2.130
167,353
+0.03(+1.43%)
Nov 18, 2016
2.110
2.110
2.060
2.100
107,978
-0.01(-0.47%)
Nov 17, 2016
2.050
2.110
2.050
2.110
93,725
+0.06(+2.93%)
Nov 16, 2016
2.030
2.100
1.976
2.050
52,810
+0.00(+0.00%)
Nov 15, 2016
2.080
2.100
1.980
2.050
80,856
+0.00(+0.00%)
Nov 14, 2016
2.080
2.155
2.020
2.050
60,323
-0.03(-1.44%)
Nov 11, 2016
2.000
2.190
2.000
2.080
204,673
+0.09(+4.52%)
Nov 10, 2016
2.000
2.020
1.990
1.990
107,365
-0.01(-0.50%)
Nov 09, 2016
1.860
2.010
1.791
2.000
194,422
+0.08(+4.17%)
Nov 08, 2016
1.890
1.960
1.890
1.920
41,475
+0.03(+1.59%)
Nov 07, 2016
1.920
1.990
1.800
1.890
79,405
-0.02(-1.05%)
Nov 04, 2016
1.870
1.960
1.860
1.910
39,673
+0.03(+1.60%)
Nov 03, 2016
1.900
1.960
1.870
1.880
129,872
-0.01(-0.53%)
Nov 02, 2016
2.070
2.070
1.851
1.890
130,471
-0.17(-8.25%)
Nov 01, 2016
2.130
2.140
2.040
2.060
137,393
-0.09(-4.19%)
Oct 31, 2016
2.200
2.200
2.120
2.150
50,714
-0.05(-2.27%)
Oct 28, 2016
2.190
2.250
2.190
2.200
112,681
+0.01(+0.46%)
Oct 27, 2016
2.070
2.280
2.000
2.190
262,624
+0.15(+7.35%)
Oct 26, 2016
2.030
2.050
1.990
2.040
55,946
-0.01(-0.49%)
Oct 25, 2016
2.030
2.080
2.000
2.050
51,199
+0.00(+0.00%)
Oct 24, 2016
2.060
2.060
2.001
2.050
69,007
-0.02(-0.97%)
Oct 21, 2016
2.100
2.120
2.000
2.070
291,268
-0.05(-2.36%)
Oct 20, 2016
2.100
2.170
2.095
2.120
81,644
+0.03(+1.44%)
Oct 19, 2016
2.060
2.140
2.040
2.090
66,763
+0.03(+1.46%)
Oct 18, 2016
2.040
2.170
2.040
2.060
164,002
+0.06(+3.00%)
Oct 17, 2016
1.970
2.030
1.970
2.000
101,898
+0.00(+0.00%)
Oct 14, 2016
2.020
2.080
1.950
2.000
167,668
-0.02(-0.99%)
Oct 13, 2016
2.000
2.070
1.960
2.020
96,430
-0.01(-0.49%)
Oct 12, 2016
2.010
2.090
2.000
2.030
64,748
+0.01(+0.50%)
Oct 11, 2016
2.100
2.110
2.020
2.020
65,039
-0.07(-3.35%)
Oct 10, 2016
2.050
2.130
1.900
2.090
223,621
+0.00(+0.00%)
Oct 07, 2016
2.150
2.150
2.060
2.090
182,062
-0.05(-2.34%)
Oct 06, 2016
2.220
2.220
2.090
2.140
95,544
-0.05(-2.28%)
Oct 05, 2016
2.190
2.200
2.150
2.190
108,365
-0.01(-0.45%)
Oct 04, 2016
2.240
2.250
2.170
2.200
97,450
-0.01(-0.45%)
Oct 03, 2016
2.260
2.300
2.200
2.210
106,647
-0.08(-3.49%)
Sep 30, 2016
2.280
2.300
2.240
2.290
184,959
+0.07(+3.15%)
Sep 29, 2016
2.200
2.300
2.140
2.220
169,857
+0.00(+0.00%)
Sep 28, 2016
2.300
2.350
2.100
2.220
272,792
-0.04(-1.77%)
Sep 27, 2016
2.270
2.280
2.230
2.260
138,326
-0.02(-0.88%)
Sep 26, 2016
2.340
2.390
2.250
2.280
311,550
-0.03(-1.30%)
Sep 23, 2016
2.350
2.400
2.300
2.310
271,678
+0.00(+0.00%)
Sep 22, 2016
2.320
2.400
2.270
2.310
320,299
-0.01(-0.43%)
Sep 21, 2016
2.190
2.363
2.190
2.320
254,054
+0.13(+5.94%)
Sep 20, 2016
2.200
2.230
2.130
2.190
360,363
+0.00(+0.00%)
Sep 19, 2016
2.130
2.250
2.080
2.190
352,278
+0.11(+5.29%)
Sep 16, 2016
2.100
2.150
2.040
2.080
239,970
-0.02(-0.95%)
Sep 15, 2016
2.000
2.210
1.970
2.100
634,742
+0.17(+8.81%)
Sep 14, 2016
1.790
1.960
1.710
1.930
267,744
+0.03(+1.58%)
Sep 13, 2016
2.110
2.110
1.880
1.900
420,089
-0.21(-9.95%)
Sep 12, 2016
1.930
2.150
1.930
2.110
229,452
+0.16(+8.20%)
Sep 09, 2016
2.020
2.060
1.930
1.950
89,242
-0.11(-5.33%)
Sep 08, 2016
1.950
2.130
1.940
2.060
456,588
+0.12(+6.19%)
Sep 07, 2016
1.895
1.970
1.890
1.940
117,351
+0.01(+0.52%)
Sep 06, 2016
1.930
1.970
1.880
1.930
70,153
+0.02(+1.05%)
Sep 02, 2016
1.800
1.910
1.910
1.910
283,100
+0.08(+4.37%)
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.