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
Aware Inc
(NQ:
AWRE
)
1.850
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 23, 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, 2021
4.020
4.090
4.000
4.090
14,838
+0.04(+0.99%)
Aug 30, 2021
4.000
4.140
4.000
4.050
14,305
+0.09(+2.27%)
Aug 27, 2021
3.980
4.040
3.960
3.960
10,687
-0.05(-1.25%)
Aug 26, 2021
4.060
4.150
3.922
4.010
33,613
-0.02(-0.50%)
Aug 25, 2021
4.040
4.040
3.950
4.030
9,196
+0.07(+1.77%)
Aug 24, 2021
3.930
4.090
3.930
3.960
12,303
+0.01(+0.25%)
Aug 23, 2021
3.970
4.030
3.920
3.950
8,025
+0.02(+0.51%)
Aug 20, 2021
4.040
4.040
3.910
3.930
22,933
-0.08(-2.00%)
Aug 19, 2021
3.850
4.010
3.849
4.010
16,425
+0.02(+0.50%)
Aug 18, 2021
3.950
3.990
3.910
3.990
10,298
+0.07(+1.79%)
Aug 17, 2021
3.900
4.070
3.800
3.920
18,153
-0.04(-1.01%)
Aug 16, 2021
3.865
4.053
3.814
3.960
17,967
+0.01(+0.25%)
Aug 13, 2021
4.100
4.130
3.920
3.950
27,070
-0.12(-2.95%)
Aug 12, 2021
4.050
4.170
4.050
4.070
17,681
+0.02(+0.49%)
Aug 11, 2021
3.970
4.050
3.960
4.050
28,884
+0.11(+2.79%)
Aug 10, 2021
4.040
4.090
3.920
3.940
42,277
-0.11(-2.72%)
Aug 09, 2021
4.140
4.150
4.050
4.050
13,372
-0.08(-1.94%)
Aug 06, 2021
4.200
4.200
4.020
4.130
43,379
-0.07(-1.67%)
Aug 05, 2021
4.060
4.200
4.000
4.200
67,222
+0.12(+2.94%)
Aug 04, 2021
4.070
4.150
4.000
4.080
37,459
-0.01(-0.24%)
Aug 03, 2021
4.150
4.150
4.055
4.090
127,875
+0.03(+0.74%)
Aug 02, 2021
4.040
4.270
4.010
4.060
251,860
+0.08(+2.01%)
Jul 30, 2021
3.840
3.990
3.810
3.980
41,036
+0.14(+3.65%)
Jul 29, 2021
3.780
3.840
3.631
3.840
41,058
+0.17(+4.63%)
Jul 28, 2021
3.830
3.830
3.630
3.670
59,614
-0.01(-0.27%)
Jul 27, 2021
3.630
3.709
3.620
3.680
13,476
-0.02(-0.54%)
Jul 26, 2021
3.720
3.800
3.590
3.700
30,477
+0.02(+0.54%)
Jul 23, 2021
3.722
3.722
3.620
3.680
8,575
+0.00(+0.00%)
Jul 22, 2021
3.690
3.735
3.636
3.680
2,770
+0.01(+0.27%)
Jul 21, 2021
3.650
3.748
3.615
3.670
8,313
+0.02(+0.55%)
Jul 20, 2021
3.640
3.780
3.630
3.650
32,294
-0.01(-0.27%)
Jul 19, 2021
3.620
3.670
3.500
3.660
20,754
+0.16(+4.57%)
Jul 16, 2021
3.540
3.580
3.500
3.500
15,617
-0.05(-1.41%)
Jul 15, 2021
3.620
3.627
3.520
3.550
13,092
-0.09(-2.48%)
Jul 14, 2021
3.650
3.690
3.640
3.640
6,098
-0.06(-1.62%)
Jul 13, 2021
3.860
3.860
3.620
3.700
6,706
+0.04(+1.09%)
Jul 12, 2021
3.630
3.789
3.550
3.660
24,225
+0.02(+0.55%)
Jul 09, 2021
3.530
3.690
3.510
3.640
26,797
+0.11(+3.12%)
Jul 08, 2021
3.510
3.594
3.500
3.530
18,138
-0.01(-0.28%)
Jul 07, 2021
3.650
3.651
3.510
3.540
42,222
-0.13(-3.54%)
Jul 06, 2021
3.720
3.755
3.650
3.670
28,398
-0.02(-0.54%)
Jul 02, 2021
3.690
3.797
3.690
3.690
5,997
-0.03(-0.81%)
Jul 01, 2021
3.820
3.841
3.710
3.720
11,074
+0.02(+0.54%)
Jun 30, 2021
3.830
3.850
3.700
3.700
22,803
-0.13(-3.39%)
Jun 29, 2021
3.950
3.950
3.830
3.830
16,376
-0.09(-2.30%)
Jun 28, 2021
3.810
3.990
3.810
3.920
19,238
+0.14(+3.70%)
Jun 25, 2021
4.040
4.040
3.760
3.780
84,473
-0.23(-5.74%)
Jun 24, 2021
3.950
4.040
3.920
4.010
51,627
+0.13(+3.35%)
Jun 23, 2021
3.890
3.957
3.760
3.880
35,659
+0.03(+0.78%)
Jun 22, 2021
3.760
4.080
3.690
3.850
46,683
+0.15(+4.05%)
Jun 21, 2021
3.690
3.790
3.660
3.700
13,272
-0.04(-1.07%)
Jun 18, 2021
3.700
3.776
3.660
3.740
17,836
-0.03(-0.80%)
Jun 17, 2021
3.900
3.940
3.680
3.770
11,568
-0.05(-1.31%)
Jun 16, 2021
3.910
4.039
3.800
3.820
19,687
-0.11(-2.80%)
Jun 15, 2021
4.000
4.010
3.930
3.930
16,286
-0.09(-2.24%)
Jun 14, 2021
4.050
4.080
4.010
4.020
12,280
-0.03(-0.74%)
Jun 11, 2021
4.000
4.139
4.000
4.050
48,932
+0.00(+0.00%)
Jun 10, 2021
4.000
4.090
3.960
4.050
71,526
+0.03(+0.75%)
Jun 09, 2021
3.950
4.050
3.940
4.020
102,764
+0.08(+2.03%)
Jun 08, 2021
3.940
3.987
3.910
3.940
18,745
+0.04(+1.03%)
Jun 07, 2021
3.870
3.950
3.840
3.900
52,398
+0.06(+1.56%)
Jun 04, 2021
3.780
3.910
3.720
3.840
71,700
+0.12(+3.23%)
Jun 03, 2021
3.770
3.850
3.650
3.720
77,090
-0.03(-0.80%)
Jun 02, 2021
3.750
3.760
3.690
3.750
21,693
+0.00(+0.00%)
Jun 01, 2021
3.820
3.980
3.700
3.750
38,835
-0.05(-1.32%)
May 28, 2021
3.740
3.850
3.660
3.800
23,013
+0.10(+2.70%)
May 27, 2021
3.650
3.865
3.650
3.700
89,432
+0.09(+2.49%)
May 26, 2021
3.590
3.660
3.550
3.610
35,629
+0.06(+1.69%)
May 25, 2021
3.570
3.630
3.550
3.550
12,209
-0.01(-0.28%)
May 24, 2021
3.680
3.835
3.550
3.560
88,107
-0.15(-4.04%)
May 21, 2021
3.820
4.137
3.650
3.710
556,276
-0.05(-1.33%)
May 20, 2021
3.820
3.910
3.760
3.760
9,153
-0.13(-3.34%)
May 19, 2021
3.900
3.900
3.690
3.890
29,888
-0.02(-0.51%)
May 18, 2021
3.700
3.930
3.670
3.910
32,896
+0.26(+7.12%)
May 17, 2021
3.470
3.728
3.450
3.650
50,968
+0.15(+4.29%)
May 14, 2021
3.420
3.570
3.400
3.500
36,629
+0.06(+1.74%)
May 13, 2021
3.410
3.530
3.375
3.440
25,824
-0.02(-0.58%)
May 12, 2021
3.600
3.740
3.400
3.460
25,326
-0.15(-4.16%)
May 11, 2021
3.670
3.810
3.470
3.610
94,906
-0.01(-0.28%)
May 10, 2021
3.480
3.690
3.430
3.620
47,978
+0.10(+2.84%)
May 07, 2021
3.300
3.570
3.300
3.520
44,773
+0.20(+6.02%)
May 06, 2021
3.490
3.490
3.300
3.320
45,632
-0.07(-2.06%)
May 05, 2021
3.350
3.440
3.350
3.390
10,728
+0.04(+1.19%)
May 04, 2021
3.400
3.430
3.270
3.350
28,104
-0.09(-2.62%)
May 03, 2021
3.510
3.610
3.400
3.440
24,262
-0.06(-1.71%)
Apr 30, 2021
3.630
3.630
3.500
3.500
13,400
-0.11(-3.05%)
Apr 29, 2021
3.690
3.691
3.500
3.610
56,498
-0.08(-2.17%)
Apr 28, 2021
3.810
3.890
3.660
3.690
124,426
-0.01(-0.27%)
Apr 27, 2021
3.540
3.700
3.520
3.700
71,184
+0.14(+3.93%)
Apr 26, 2021
3.440
3.640
3.430
3.560
14,769
+0.14(+4.09%)
Apr 23, 2021
3.390
3.420
3.350
3.420
27,900
+0.04(+1.18%)
Apr 22, 2021
3.320
3.420
3.320
3.380
14,027
+0.09(+2.74%)
Apr 21, 2021
3.280
3.330
3.240
3.290
23,043
+0.02(+0.61%)
Apr 20, 2021
3.470
3.480
3.220
3.270
8,350
-0.08(-2.39%)
Apr 19, 2021
3.290
3.450
3.290
3.350
40,511
-0.16(-4.56%)
Apr 16, 2021
3.600
3.605
3.510
3.510
24,200
-0.11(-3.04%)
Apr 15, 2021
3.520
3.640
3.500
3.620
25,813
+0.10(+2.84%)
Apr 14, 2021
3.550
3.620
3.500
3.520
12,453
+0.02(+0.57%)
Apr 13, 2021
3.650
3.650
3.500
3.500
14,855
-0.12(-3.31%)
Apr 12, 2021
3.630
3.655
3.550
3.620
48,399
-0.04(-1.09%)
Apr 09, 2021
3.730
3.775
3.650
3.660
12,800
-0.11(-2.92%)
Apr 08, 2021
3.760
3.780
3.720
3.770
12,124
+0.08(+2.17%)
Apr 07, 2021
3.800
3.930
3.690
3.690
12,278
-0.10(-2.64%)
Apr 06, 2021
3.810
3.850
3.710
3.790
15,456
-0.02(-0.39%)
Apr 05, 2021
3.790
3.846
3.730
3.805
31,723
+0.06(+1.47%)
Apr 01, 2021
3.720
3.790
3.700
3.750
14,300
+0.10(+2.74%)
Mar 31, 2021
3.680
3.760
3.620
3.650
31,724
+0.00(+0.00%)
Mar 30, 2021
3.700
3.760
3.630
3.650
16,951
-0.06(-1.62%)
Mar 29, 2021
3.710
3.750
3.700
3.710
34,523
-0.06(-1.59%)
Mar 26, 2021
3.880
3.904
3.720
3.770
23,200
-0.01(-0.26%)
Mar 25, 2021
3.860
3.860
3.650
3.780
30,714
+0.00(+0.00%)
Mar 24, 2021
4.000
4.010
3.780
3.780
53,338
-0.17(-4.30%)
Mar 23, 2021
3.780
4.100
3.710
3.950
182,357
+0.15(+3.95%)
Mar 22, 2021
3.780
3.900
3.760
3.800
33,673
-0.01(-0.26%)
Mar 19, 2021
3.850
3.890
3.780
3.810
44,000
-0.04(-1.04%)
Mar 18, 2021
3.930
4.050
3.820
3.850
18,014
-0.10(-2.53%)
Mar 17, 2021
3.860
3.990
3.821
3.950
25,761
+0.04(+1.02%)
Mar 16, 2021
4.090
4.090
3.900
3.910
32,587
-0.15(-3.69%)
Mar 15, 2021
4.100
4.150
4.040
4.060
46,921
-0.02(-0.49%)
Mar 12, 2021
4.100
4.170
4.040
4.080
20,200
-0.07(-1.69%)
Mar 11, 2021
4.160
4.200
4.110
4.150
25,771
-0.01(-0.24%)
Mar 10, 2021
4.120
4.250
4.090
4.160
21,653
+0.02(+0.48%)
Mar 09, 2021
4.150
4.170
4.120
4.140
22,687
+0.03(+0.73%)
Mar 08, 2021
4.160
4.230
4.100
4.110
20,692
-0.05(-1.20%)
Mar 05, 2021
4.020
4.190
3.665
4.160
84,500
+0.14(+3.48%)
Mar 04, 2021
4.330
4.330
4.000
4.020
82,069
-0.34(-7.80%)
Mar 03, 2021
4.610
4.683
4.300
4.360
41,796
-0.23(-5.01%)
Mar 02, 2021
4.680
4.799
4.500
4.590
37,448
+0.07(+1.55%)
Mar 01, 2021
4.440
4.600
4.410
4.520
20,506
+0.08(+1.80%)
Feb 26, 2021
4.620
4.680
4.440
4.440
46,200
-0.11(-2.42%)
Feb 25, 2021
4.670
4.805
4.550
4.550
21,622
-0.18(-3.81%)
Feb 24, 2021
4.660
4.790
4.660
4.730
32,510
+0.04(+0.85%)
Feb 23, 2021
4.750
4.810
4.570
4.690
63,236
-0.06(-1.26%)
Feb 22, 2021
4.750
4.950
4.750
4.750
53,290
-0.22(-4.43%)
Feb 19, 2021
4.950
5.072
4.870
4.970
76,700
+0.11(+2.26%)
Feb 18, 2021
4.800
5.100
4.780
4.860
87,896
+0.05(+1.04%)
Feb 17, 2021
4.900
4.900
4.720
4.810
62,371
-0.09(-1.84%)
Feb 16, 2021
4.970
5.010
4.810
4.900
103,325
+0.02(+0.41%)
Feb 12, 2021
4.800
4.890
4.650
4.880
120,600
+0.07(+1.46%)
Feb 11, 2021
4.940
5.149
4.760
4.810
224,750
-0.08(-1.64%)
Feb 10, 2021
5.210
5.530
4.500
4.890
627,262
-1.10(-18.36%)
Feb 09, 2021
6.100
6.520
5.770
5.990
767,191
+0.61(+11.34%)
Feb 08, 2021
4.990
5.440
4.900
5.380
283,750
+0.67(+14.23%)
Feb 05, 2021
4.610
4.720
4.560
4.710
53,100
+0.20(+4.43%)
Feb 04, 2021
4.480
4.690
4.350
4.510
111,145
+0.09(+2.04%)
Feb 03, 2021
4.010
4.480
4.000
4.420
87,067
+0.38(+9.41%)
Feb 02, 2021
4.037
4.073
3.891
4.040
17,701
+0.08(+2.02%)
Feb 01, 2021
4.010
4.010
3.810
3.960
46,804
-0.05(-1.25%)
Jan 29, 2021
4.000
4.152
3.911
4.010
20,300
-0.03(-0.74%)
Jan 28, 2021
4.260
4.320
3.860
4.040
44,621
-0.16(-3.81%)
Jan 27, 2021
4.320
4.320
4.050
4.200
106,356
-0.16(-3.67%)
Jan 26, 2021
4.400
4.500
4.300
4.360
70,382
+0.02(+0.46%)
Jan 25, 2021
4.340
4.372
4.200
4.340
51,071
+0.06(+1.40%)
Jan 22, 2021
4.250
4.280
4.210
4.280
70,700
-0.01(-0.23%)
Jan 21, 2021
4.350
4.410
4.250
4.290
44,759
-0.06(-1.38%)
Jan 20, 2021
4.450
4.700
4.350
4.350
82,890
-0.06(-1.36%)
Jan 19, 2021
4.500
4.500
4.340
4.410
86,262
-0.03(-0.68%)
Jan 15, 2021
4.460
4.500
4.350
4.440
75,100
+0.05(+1.14%)
Jan 14, 2021
4.350
4.520
4.348
4.390
90,673
+0.09(+2.09%)
Jan 13, 2021
3.980
4.380
3.970
4.300
145,803
+0.33(+8.31%)
Jan 12, 2021
3.950
4.060
3.950
3.970
19,380
+0.02(+0.51%)
Jan 11, 2021
4.000
4.000
3.930
3.950
28,743
-0.11(-2.71%)
Jan 08, 2021
4.040
4.152
3.750
4.060
48,800
+0.08(+2.01%)
Jan 07, 2021
3.570
4.020
3.570
3.980
132,656
+0.41(+11.48%)
Jan 06, 2021
3.530
3.630
3.360
3.570
25,362
+0.10(+2.88%)
Jan 05, 2021
3.410
3.520
3.410
3.470
12,297
+0.06(+1.76%)
Jan 04, 2021
3.560
3.570
3.410
3.410
12,561
-0.09(-2.57%)
Dec 31, 2020
3.500
3.500
3.500
46,038
+0.08(+2.34%)
Dec 30, 2020
3.560
3.630
3.420
3.420
46,038
-0.09(-2.56%)
Dec 29, 2020
3.430
3.540
3.420
3.510
13,645
+0.02(+0.57%)
Dec 28, 2020
3.600
3.600
3.490
3.490
11,188
-0.05(-1.42%)
Dec 24, 2020
3.530
3.600
3.460
3.540
4,300
-0.02(-0.56%)
Dec 23, 2020
3.500
3.634
3.410
3.560
37,190
+0.06(+1.71%)
Dec 22, 2020
3.650
3.650
3.320
3.500
29,504
-0.14(-3.85%)
Dec 21, 2020
3.530
3.700
3.520
3.640
75,816
+0.15(+4.30%)
Dec 18, 2020
3.600
3.600
3.470
3.490
31,000
-0.10(-2.79%)
Dec 17, 2020
3.436
3.600
3.436
3.590
22,170
+0.15(+4.36%)
Dec 16, 2020
3.590
3.590
3.440
3.440
9,095
-0.14(-3.91%)
Dec 15, 2020
3.580
3.590
3.521
3.580
10,984
+0.05(+1.42%)
Dec 14, 2020
3.600
3.620
3.500
3.530
21,644
-0.05(-1.40%)
Dec 11, 2020
3.463
3.580
3.398
3.580
11,400
+0.06(+1.70%)
Dec 10, 2020
3.520
3.563
3.410
3.520
7,650
-0.01(-0.28%)
Dec 09, 2020
3.540
3.590
3.450
3.530
47,357
+0.03(+0.86%)
Dec 08, 2020
3.400
3.540
3.360
3.500
27,710
+0.08(+2.34%)
Dec 07, 2020
3.470
3.539
3.300
3.420
52,575
+0.00(+0.00%)
Dec 04, 2020
3.340
3.430
3.310
3.420
49,200
+0.07(+2.09%)
Dec 03, 2020
3.200
3.480
3.160
3.350
148,559
+0.15(+4.69%)
Dec 02, 2020
3.140
3.200
3.051
3.200
38,807
+0.07(+2.24%)
Dec 01, 2020
3.030
3.130
3.030
3.130
38,228
+0.06(+1.95%)
Nov 30, 2020
3.100
3.120
3.030
3.070
17,487
-0.03(-0.96%)
Nov 27, 2020
3.130
3.130
3.010
3.100
10,100
-0.01(-0.32%)
Nov 25, 2020
3.000
3.110
3.000
3.110
27,900
+0.03(+0.95%)
Nov 24, 2020
3.070
3.110
2.985
3.081
47,664
+0.07(+2.35%)
Nov 23, 2020
2.720
3.100
2.720
3.010
344,058
+0.32(+11.90%)
Nov 20, 2020
2.700
2.710
2.650
2.690
9,700
+0.01(+0.37%)
Nov 19, 2020
2.680
2.800
2.620
2.680
30,560
-0.05(-1.83%)
Nov 18, 2020
2.790
2.980
2.630
2.730
423,287
+0.13(+5.00%)
Nov 17, 2020
2.670
2.670
2.550
2.600
8,286
-0.01(-0.38%)
Nov 16, 2020
2.680
2.690
2.590
2.610
24,729
-0.06(-2.25%)
Nov 13, 2020
2.710
2.710
2.640
2.670
9,800
+0.00(+0.00%)
Nov 12, 2020
2.700
2.732
2.640
2.670
27,133
-0.03(-1.11%)
Nov 11, 2020
2.705
2.734
2.681
2.700
17,631
-0.01(-0.37%)
Nov 10, 2020
2.660
2.750
2.620
2.710
11,828
+0.03(+1.12%)
Nov 09, 2020
2.600
2.680
2.600
2.680
9,504
+0.04(+1.52%)
Nov 06, 2020
2.611
2.650
2.600
2.640
2,900
-0.01(-0.38%)
Nov 05, 2020
2.630
2.665
2.610
2.650
8,034
-0.07(-2.57%)
Nov 04, 2020
2.590
2.720
2.570
2.720
4,521
+0.12(+4.82%)
Nov 03, 2020
2.650
2.722
2.540
2.595
20,842
-0.04(-1.70%)
Nov 02, 2020
2.690
2.690
2.550
2.640
28,020
+0.00(+0.00%)
Oct 30, 2020
2.630
2.800
2.540
2.640
152,800
-0.02(-0.75%)
Oct 29, 2020
2.700
2.700
2.560
2.660
12,093
+0.00(+0.00%)
Oct 28, 2020
2.620
2.810
2.595
2.660
72,572
+0.03(+1.14%)
Oct 27, 2020
2.600
2.700
2.598
2.630
10,197
+0.07(+2.73%)
Oct 26, 2020
2.640
2.645
2.560
2.560
12,388
-0.05(-1.92%)
Oct 23, 2020
2.650
2.700
2.610
2.610
8,600
+0.00(+0.00%)
Oct 22, 2020
2.640
2.660
2.610
2.610
6,392
-0.03(-1.14%)
Oct 21, 2020
2.610
2.696
2.610
2.640
7,008
+0.00(+0.00%)
Oct 20, 2020
2.680
2.690
2.620
2.640
9,397
+0.03(+1.15%)
Oct 19, 2020
2.650
2.665
2.610
2.610
4,920
-0.07(-2.61%)
Oct 16, 2020
2.650
2.710
2.650
2.680
1,700
-0.03(-1.11%)
Oct 15, 2020
2.680
2.750
2.680
2.710
5,770
+0.04(+1.50%)
Oct 14, 2020
2.730
2.750
2.670
2.670
5,371
-0.05(-1.84%)
Oct 13, 2020
2.690
2.755
2.650
2.720
8,476
+0.02(+0.74%)
Oct 12, 2020
2.670
2.750
2.662
2.700
10,439
+0.01(+0.37%)
Oct 09, 2020
2.800
2.820
2.660
2.690
69,500
-0.04(-1.47%)
Oct 08, 2020
2.700
2.980
2.650
2.730
263,233
-0.01(-0.26%)
Oct 07, 2020
2.680
2.760
2.679
2.737
1,554
+0.07(+2.51%)
Oct 06, 2020
2.740
2.800
2.670
2.670
12,649
-0.02(-0.74%)
Oct 05, 2020
2.740
2.790
2.670
2.690
6,439
-0.04(-1.47%)
Oct 02, 2020
2.650
2.770
2.595
2.730
6,500
+0.08(+3.02%)
Oct 01, 2020
2.710
2.750
2.650
2.650
4,179
-0.05(-1.85%)
Sep 30, 2020
2.730
2.760
2.700
2.700
5,397
-0.05(-1.82%)
Sep 29, 2020
2.780
2.790
2.700
2.750
9,564
-0.01(-0.36%)
Sep 28, 2020
2.812
2.812
2.720
2.760
2,612
+0.12(+4.55%)
Sep 25, 2020
2.750
2.750
2.615
2.640
4,700
-0.08(-2.94%)
Sep 24, 2020
2.760
2.850
2.640
2.720
7,743
-0.01(-0.37%)
Sep 23, 2020
2.650
2.750
2.640
2.730
17,121
+0.11(+4.20%)
Sep 22, 2020
2.670
2.680
2.540
2.620
70,968
-0.02(-0.76%)
Sep 21, 2020
2.720
2.720
2.550
2.640
32,743
-0.01(-0.38%)
Sep 18, 2020
2.730
2.780
2.650
2.650
114,600
-0.05(-1.85%)
Sep 17, 2020
2.780
2.900
2.700
2.700
24,814
-0.14(-4.93%)
Sep 16, 2020
2.960
3.000
2.790
2.840
28,345
-0.15(-5.02%)
Sep 15, 2020
2.900
3.000
2.880
2.990
22,406
+0.10(+3.46%)
Sep 14, 2020
2.710
2.950
2.710
2.890
27,128
+0.10(+3.58%)
Sep 11, 2020
2.830
2.890
2.720
2.790
15,000
-0.01(-0.36%)
Sep 10, 2020
2.865
2.865
2.720
2.800
11,635
+0.03(+1.08%)
Sep 09, 2020
2.650
2.800
2.650
2.770
16,129
+0.15(+5.73%)
Sep 08, 2020
2.690
2.805
2.564
2.620
34,391
-0.08(-2.96%)
Sep 04, 2020
2.630
2.700
2.630
2.700
9,900
-0.01(-0.49%)
Sep 03, 2020
2.810
2.830
2.700
2.713
13,215
-0.08(-2.75%)
Sep 02, 2020
2.710
2.800
2.690
2.790
9,181
+0.07(+2.57%)
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.