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
Aviat Networks Inc
(NQ:
AVNW
)
30.44
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 21, 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
8.900
8.900
8.900
0
+0.14(+1.60%)
Aug 30, 2018
8.895
9.000
8.500
8.760
90,450
-0.30(-3.36%)
Aug 29, 2018
8.745
9.075
8.495
9.065
225,336
+0.96(+11.84%)
Aug 28, 2018
8.055
8.240
8.000
8.105
79,912
+0.16(+1.95%)
Aug 27, 2018
8.000
8.145
7.770
7.950
10,002
+0.04(+0.44%)
Aug 24, 2018
8.000
8.165
7.915
7.915
12,400
-0.20(-2.52%)
Aug 23, 2018
8.065
8.141
7.945
8.120
19,706
+0.11(+1.44%)
Aug 22, 2018
8.360
8.360
8.005
8.005
5,158
-0.38(-4.47%)
Aug 21, 2018
8.500
8.800
8.290
8.380
22,674
+0.13(+1.58%)
Aug 20, 2018
8.250
8.250
8.250
8.250
1,776
-0.18(-2.08%)
Aug 17, 2018
8.365
8.500
8.210
8.425
11,200
+0.45(+5.64%)
Aug 16, 2018
7.875
8.130
7.860
7.975
26,840
+0.22(+2.90%)
Aug 15, 2018
7.750
7.750
7.750
196
+0.00(+0.00%)
Aug 14, 2018
7.750
7.750
7.750
34
+0.00(+0.00%)
Aug 13, 2018
7.705
7.805
7.680
7.750
2,070
+0.12(+1.64%)
Aug 10, 2018
7.625
7.625
7.625
7.625
200
-0.05(-0.65%)
Aug 09, 2018
7.675
7.675
7.675
142
+0.00(+0.00%)
Aug 08, 2018
7.660
7.750
7.660
7.675
11,844
-0.05(-0.65%)
Aug 07, 2018
7.725
7.835
7.725
7.725
4,394
-0.00(-0.03%)
Aug 06, 2018
7.700
7.814
7.700
7.728
17,084
-0.02(-0.29%)
Aug 03, 2018
7.817
7.817
7.750
7.750
3,200
+0.00(+0.00%)
Aug 02, 2018
7.750
7.815
7.750
7.750
3,428
+0.00(+0.06%)
Aug 01, 2018
7.625
7.775
7.600
7.745
3,648
+0.12(+1.57%)
Jul 31, 2018
7.730
7.732
7.550
7.625
15,070
+0.08(+1.13%)
Jul 30, 2018
7.830
7.910
7.540
7.540
27,170
-0.21(-2.71%)
Jul 27, 2018
7.775
7.870
7.750
7.750
6,600
-0.04(-0.45%)
Jul 26, 2018
7.840
7.840
7.755
7.785
11,332
-0.17(-2.08%)
Jul 25, 2018
7.765
7.950
7.765
7.950
28,394
+0.11(+1.40%)
Jul 24, 2018
8.000
8.000
7.735
7.840
7,062
-0.03(-0.32%)
Jul 23, 2018
7.980
7.980
7.700
7.865
42,314
-0.11(-1.38%)
Jul 20, 2018
8.095
8.105
7.900
7.975
7,838
+0.07(+0.95%)
Jul 19, 2018
7.755
8.120
7.755
7.900
10,954
-0.02(-0.25%)
Jul 18, 2018
7.825
8.060
7.765
7.920
19,556
-0.01(-0.19%)
Jul 17, 2018
8.000
8.155
7.825
7.935
74,062
-0.05(-0.56%)
Jul 16, 2018
7.913
7.980
7.913
7.980
952
+0.01(+0.06%)
Jul 13, 2018
7.912
8.000
7.830
7.975
16,954
-0.03(-0.31%)
Jul 12, 2018
8.120
7.910
8.000
24,022
-0.12(-1.48%)
Jul 11, 2018
8.190
8.190
8.075
8.120
12,018
-0.07(-0.85%)
Jul 10, 2018
8.055
8.220
8.055
8.190
12,972
+0.03(+0.31%)
Jul 09, 2018
8.205
8.285
8.075
8.165
26,008
-0.19(-2.22%)
Jul 06, 2018
8.380
8.385
8.350
8.350
4,178
+0.05(+0.60%)
Jul 05, 2018
8.445
8.580
8.208
8.300
17,222
-0.17(-2.06%)
Jul 03, 2018
8.475
8.475
8.475
0
-0.04(-0.53%)
Jul 02, 2018
8.150
8.520
8.150
8.520
35,490
+0.33(+4.09%)
Jun 29, 2018
7.995
8.200
7.713
8.185
25,716
+0.31(+3.94%)
Jun 28, 2018
8.020
8.070
7.750
7.875
12,924
+0.07(+0.89%)
Jun 27, 2018
8.200
8.411
7.806
7.806
26,598
-0.39(-4.81%)
Jun 26, 2018
8.150
8.409
8.150
8.200
19,602
+0.07(+0.92%)
Jun 25, 2018
8.165
8.245
8.025
8.125
24,764
-0.12(-1.40%)
Jun 22, 2018
8.210
8.320
8.130
8.240
42,886
-0.01(-0.12%)
Jun 21, 2018
8.355
8.355
8.140
8.250
24,514
-0.05(-0.60%)
Jun 20, 2018
8.310
8.575
8.125
8.300
41,182
-0.05(-0.66%)
Jun 19, 2018
8.285
8.530
8.165
8.355
25,204
+0.07(+0.84%)
Jun 18, 2018
8.330
8.535
8.275
8.285
46,076
-0.06(-0.78%)
Jun 15, 2018
8.575
8.290
8.350
83,140
-0.16(-1.88%)
Jun 14, 2018
8.540
8.570
8.505
8.510
6,132
+0.00(+0.06%)
Jun 13, 2018
8.560
8.575
8.500
8.505
10,978
-0.05(-0.64%)
Jun 12, 2018
8.600
8.645
8.535
8.560
38,840
-0.16(-1.89%)
Jun 11, 2018
8.755
8.755
8.645
8.725
1,720
+0.12(+1.45%)
Jun 08, 2018
8.790
8.790
8.600
8.600
1,536
-0.05(-0.64%)
Jun 07, 2018
8.815
8.873
8.628
8.655
8,458
-0.12(-1.42%)
Jun 06, 2018
9.080
9.080
8.652
8.780
25,792
-0.07(-0.79%)
Jun 05, 2018
8.945
8.945
8.670
8.850
8,848
-0.04(-0.39%)
Jun 04, 2018
9.005
9.005
8.875
8.885
6,190
+0.04(+0.40%)
Jun 01, 2018
8.790
8.999
8.605
8.850
35,452
-0.06(-0.67%)
May 31, 2018
8.865
8.946
8.707
8.910
16,202
+0.21(+2.35%)
May 30, 2018
8.995
9.000
8.705
8.705
21,380
-0.20(-2.25%)
May 29, 2018
9.000
9.112
8.789
8.905
20,708
-0.20(-2.14%)
May 25, 2018
9.100
9.100
9.100
0
-0.01(-0.08%)
May 24, 2018
8.955
9.125
8.717
9.107
18,342
+0.14(+1.53%)
May 23, 2018
8.995
8.995
8.812
8.970
12,974
-0.02(-0.28%)
May 22, 2018
8.875
9.000
8.875
8.995
5,008
-0.01(-0.06%)
May 21, 2018
9.300
9.375
8.751
9.000
34,474
-0.38(-4.00%)
May 18, 2018
9.435
9.443
9.050
9.375
21,988
+0.11(+1.13%)
May 17, 2018
9.125
9.395
8.970
9.270
51,100
+0.21(+2.37%)
May 16, 2018
9.140
9.438
8.890
9.055
28,008
-0.14(-1.58%)
May 15, 2018
8.075
9.533
8.075
9.200
62,780
+0.75(+8.88%)
May 14, 2018
8.500
8.563
8.150
8.450
13,572
-0.07(-0.82%)
May 11, 2018
8.550
8.645
8.510
8.520
22,366
-0.03(-0.35%)
May 10, 2018
8.550
8.715
8.550
8.550
17,402
+0.02(+0.18%)
May 09, 2018
8.570
8.624
8.515
8.535
7,228
+0.03(+0.35%)
May 08, 2018
8.205
8.660
8.205
8.505
40,138
+0.17(+2.04%)
May 07, 2018
8.150
8.335
8.075
8.335
41,558
+0.06(+0.73%)
May 04, 2018
8.215
8.315
8.015
8.275
36,674
-0.14(-1.72%)
May 03, 2018
8.175
8.420
8.005
8.420
50,772
+0.23(+2.87%)
May 02, 2018
8.355
8.410
8.055
8.185
9,190
+0.08(+1.02%)
May 01, 2018
8.130
8.199
7.940
8.102
25,172
-0.03(-0.40%)
Apr 30, 2018
8.300
8.880
8.135
8.135
13,772
-0.23(-2.81%)
Apr 27, 2018
8.275
8.370
7.925
8.370
58,090
+0.06(+0.78%)
Apr 26, 2018
8.640
8.640
8.280
8.305
38,798
-0.27(-3.15%)
Apr 25, 2018
8.755
8.755
8.525
8.575
40,438
-0.23(-2.56%)
Apr 24, 2018
8.805
8.850
8.655
8.800
12,992
-0.05(-0.62%)
Apr 23, 2018
8.840
8.880
8.655
8.855
16,004
+0.08(+0.91%)
Apr 20, 2018
8.815
8.870
8.775
8.775
21,034
+0.00(+0.00%)
Apr 19, 2018
8.775
8.775
8.775
8.775
2,294
-0.03(-0.28%)
Apr 18, 2018
8.970
9.115
8.758
8.800
18,298
-0.07(-0.79%)
Apr 17, 2018
8.760
8.970
8.751
8.870
8,956
+0.21(+2.48%)
Apr 16, 2018
8.731
8.731
8.655
8.655
8,020
-0.01(-0.06%)
Apr 13, 2018
8.755
8.890
8.660
8.660
12,906
+0.04(+0.52%)
Apr 12, 2018
8.485
8.630
8.480
8.615
6,386
-0.04(-0.40%)
Apr 11, 2018
8.595
8.700
8.595
8.650
4,718
-0.06(-0.75%)
Apr 10, 2018
8.445
8.775
8.445
8.715
65,148
+0.34(+4.06%)
Apr 09, 2018
8.380
8.455
8.375
8.375
24,844
-0.02(-0.18%)
Apr 06, 2018
8.240
8.410
8.240
8.390
30,196
+0.17(+2.01%)
Apr 05, 2018
8.400
8.475
8.225
8.225
9,894
-0.09(-1.02%)
Apr 04, 2018
8.281
8.480
8.230
8.310
51,932
+0.08(+0.97%)
Apr 03, 2018
8.455
8.455
8.230
8.230
2,436
-0.09(-1.14%)
Apr 02, 2018
8.420
8.440
8.260
8.325
38,802
-0.06(-0.66%)
Mar 29, 2018
8.380
8.380
8.380
0
+0.11(+1.33%)
Mar 28, 2018
8.281
8.500
8.260
8.270
26,346
-0.19(-2.25%)
Mar 27, 2018
8.460
8.510
8.342
8.460
27,268
-0.01(-0.18%)
Mar 26, 2018
8.383
8.515
8.383
8.475
7,092
-0.06(-0.76%)
Mar 23, 2018
8.495
8.540
8.277
8.540
21,564
+0.08(+1.01%)
Mar 22, 2018
8.455
8.577
8.425
8.455
16,646
-0.16(-1.91%)
Mar 21, 2018
8.605
8.620
8.605
8.620
1,126
+0.15(+1.83%)
Mar 20, 2018
8.550
8.637
8.455
8.465
6,970
-0.04(-0.41%)
Mar 19, 2018
8.610
8.675
8.500
8.500
6,518
-0.22(-2.58%)
Mar 16, 2018
8.555
8.725
8.445
8.725
45,638
+0.17(+2.05%)
Mar 15, 2018
8.455
8.740
8.405
8.550
17,744
+0.10(+1.12%)
Mar 14, 2018
8.520
8.550
8.415
8.455
8,284
+0.00(+0.00%)
Mar 13, 2018
8.825
8.825
8.455
8.455
22,236
-0.35(-3.92%)
Mar 12, 2018
8.670
8.900
8.670
8.800
11,050
+0.13(+1.50%)
Mar 09, 2018
8.530
8.815
8.510
8.670
16,592
+0.14(+1.70%)
Mar 08, 2018
8.500
8.525
8.195
8.525
58,026
+0.12(+1.49%)
Mar 07, 2018
8.550
8.650
8.276
8.400
11,412
+0.01(+0.12%)
Mar 06, 2018
8.375
8.625
8.275
8.390
28,120
+0.01(+0.12%)
Mar 05, 2018
8.435
8.797
8.225
8.380
29,480
-0.16(-1.87%)
Mar 02, 2018
8.465
8.645
8.400
8.540
15,740
-0.03(-0.35%)
Mar 01, 2018
8.532
8.700
8.470
8.570
18,530
+0.16(+1.84%)
Feb 28, 2018
8.505
8.540
8.325
8.415
22,422
-0.13(-1.52%)
Feb 27, 2018
8.635
8.725
8.385
8.545
43,750
-0.22(-2.51%)
Feb 26, 2018
8.800
8.850
8.402
8.765
28,938
-0.08(-0.90%)
Feb 23, 2018
8.345
8.845
8.345
8.845
35,408
+0.51(+6.06%)
Feb 22, 2018
8.150
8.375
8.055
8.340
30,008
+0.22(+2.71%)
Feb 21, 2018
8.325
8.445
8.120
8.120
9,324
-0.21(-2.46%)
Feb 20, 2018
8.420
8.705
8.310
8.325
10,466
-0.16(-1.89%)
Feb 16, 2018
8.485
8.485
8.485
0
-0.12(-1.39%)
Feb 15, 2018
8.200
8.690
8.135
8.605
37,874
+0.56(+6.93%)
Feb 14, 2018
8.020
8.268
8.000
8.047
21,850
-0.03(-0.40%)
Feb 13, 2018
7.855
8.335
7.855
8.080
140,412
+0.22(+2.86%)
Feb 12, 2018
7.770
7.920
7.625
7.855
77,756
-0.02(-0.25%)
Feb 09, 2018
7.500
8.085
7.500
7.875
59,840
+0.51(+7.00%)
Feb 08, 2018
7.550
8.350
7.360
7.360
52,822
-0.33(-4.29%)
Feb 07, 2018
7.920
7.920
7.625
7.690
29,672
-0.47(-5.82%)
Feb 06, 2018
7.715
8.195
7.715
8.165
22,794
+0.30(+3.88%)
Feb 05, 2018
7.875
8.050
7.755
7.860
36,848
-0.02(-0.32%)
Feb 02, 2018
7.995
8.120
7.775
7.885
43,762
-0.24(-2.95%)
Feb 01, 2018
8.185
8.300
7.900
8.125
18,524
-0.16(-1.99%)
Jan 31, 2018
8.450
8.450
8.020
8.290
20,548
-0.16(-1.89%)
Jan 30, 2018
8.330
8.668
8.330
8.450
33,792
-0.09(-1.00%)
Jan 29, 2018
8.470
8.535
8.185
8.535
63,726
+0.18(+2.09%)
Jan 26, 2018
8.455
8.485
8.360
8.360
16,046
-0.15(-1.70%)
Jan 25, 2018
8.590
8.590
8.370
8.505
35,128
-0.09(-1.10%)
Jan 24, 2018
8.630
8.745
8.525
8.600
17,160
-0.01(-0.06%)
Jan 23, 2018
8.675
8.819
8.550
8.605
23,532
-0.04(-0.52%)
Jan 22, 2018
8.915
9.000
8.500
8.650
100,624
-0.23(-2.59%)
Jan 19, 2018
8.775
8.948
8.745
8.880
41,670
+0.09(+1.02%)
Jan 18, 2018
8.765
8.925
8.740
8.790
31,034
+0.03(+0.37%)
Jan 17, 2018
8.965
9.105
8.750
8.758
41,990
-0.21(-2.31%)
Jan 16, 2018
8.900
9.495
8.750
8.965
46,084
+0.23(+2.69%)
Jan 12, 2018
8.730
8.730
8.730
0
+0.53(+6.46%)
Jan 11, 2018
8.115
8.428
8.090
8.200
22,574
+0.03(+0.37%)
Jan 10, 2018
8.360
7.875
8.170
17,978
-0.19(-2.27%)
Jan 09, 2018
7.920
8.360
7.875
8.360
51,370
+0.35(+4.43%)
Jan 08, 2018
7.990
8.400
7.775
8.005
29,794
-0.05(-0.62%)
Jan 05, 2018
7.985
8.220
7.965
8.055
3,930
+0.06(+0.75%)
Jan 04, 2018
7.675
8.057
7.675
7.995
14,704
+0.33(+4.31%)
Jan 03, 2018
7.565
7.730
7.545
7.665
47,728
+0.11(+1.46%)
Jan 02, 2018
7.585
7.825
7.500
7.555
82,198
-0.03(-0.40%)
Dec 29, 2017
7.585
7.585
7.585
0
+0.17(+2.36%)
Dec 28, 2017
7.380
7.576
7.380
7.410
25,608
-0.04(-0.60%)
Dec 27, 2017
7.463
7.463
7.321
7.455
33,090
+0.07(+0.88%)
Dec 26, 2017
7.515
7.515
7.300
7.390
28,402
-0.17(-2.18%)
Dec 22, 2017
7.565
7.720
7.500
7.555
37,636
-0.00(-0.07%)
Dec 21, 2017
7.525
7.700
7.525
7.560
41,494
+0.08(+1.07%)
Dec 20, 2017
7.500
7.605
7.475
7.480
34,642
-0.04(-0.60%)
Dec 19, 2017
7.585
7.643
7.455
7.525
43,420
-0.11(-1.44%)
Dec 18, 2017
7.540
7.635
7.450
7.635
36,946
+0.13(+1.80%)
Dec 15, 2017
7.695
7.780
7.450
7.500
238,570
-0.20(-2.53%)
Dec 14, 2017
7.765
7.890
7.695
7.695
25,756
-0.01(-0.13%)
Dec 13, 2017
7.775
7.875
7.475
7.705
53,662
-0.07(-0.90%)
Dec 12, 2017
7.870
7.987
7.775
7.775
24,788
-0.02(-0.26%)
Dec 11, 2017
7.990
7.990
7.775
7.795
17,592
-0.13(-1.64%)
Dec 08, 2017
7.870
8.070
7.805
7.925
56,938
+0.04(+0.57%)
Dec 07, 2017
7.875
8.080
7.785
7.880
104,138
-0.01(-0.13%)
Dec 06, 2017
7.830
7.968
7.830
7.890
11,230
+0.08(+1.09%)
Dec 05, 2017
7.830
8.005
7.755
7.805
13,656
+0.01(+0.19%)
Dec 04, 2017
7.975
8.500
7.975
7.790
61,758
-0.16(-1.95%)
Dec 01, 2017
7.885
8.380
7.865
7.945
15,480
+0.07(+0.82%)
Nov 30, 2017
8.287
7.965
7.880
95,922
-0.08(-1.07%)
Nov 29, 2017
7.935
8.076
7.805
7.965
44,376
+0.04(+0.50%)
Nov 28, 2017
8.140
8.265
7.925
7.925
23,844
-0.11(-1.43%)
Nov 27, 2017
7.930
8.295
7.930
8.040
42,194
+0.11(+1.45%)
Nov 24, 2017
7.750
8.270
7.725
7.925
42,030
-0.03(-0.38%)
Nov 22, 2017
8.085
8.205
7.660
7.955
138,594
-0.15(-1.85%)
Nov 21, 2017
8.100
8.322
8.100
8.105
18,944
+0.07(+0.89%)
Nov 20, 2017
7.885
8.115
7.611
8.034
29,202
+0.15(+1.95%)
Nov 17, 2017
8.005
8.150
7.710
7.880
68,470
-0.22(-2.66%)
Nov 16, 2017
7.700
8.495
7.700
8.095
37,634
+0.45(+5.82%)
Nov 15, 2017
8.110
8.370
7.575
7.650
65,342
-0.34(-4.26%)
Nov 14, 2017
7.610
7.990
7.115
7.990
105,608
+1.54(+23.88%)
Nov 13, 2017
6.660
7.140
6.450
6.450
119,192
-0.31(-4.59%)
Nov 10, 2017
6.880
6.990
6.735
6.760
27,490
-0.17(-2.52%)
Nov 09, 2017
7.055
7.135
6.857
6.935
23,356
-0.12(-1.70%)
Nov 08, 2017
6.870
7.265
6.615
7.055
89,100
+0.21(+2.99%)
Nov 07, 2017
7.500
7.735
6.850
6.850
99,334
-0.65(-8.67%)
Nov 06, 2017
7.940
8.075
7.440
7.500
96,572
-0.42(-5.30%)
Nov 03, 2017
8.185
8.225
7.910
7.920
62,272
-0.37(-4.41%)
Nov 02, 2017
8.415
8.500
8.175
8.285
20,678
-0.05(-0.61%)
Nov 01, 2017
8.225
8.490
8.225
8.336
41,500
+0.04(+0.43%)
Oct 31, 2017
8.285
8.390
8.150
8.300
25,370
+0.06(+0.73%)
Oct 30, 2017
8.265
8.265
8.065
8.240
9,132
-0.02(-0.24%)
Oct 27, 2017
8.350
8.500
7.918
8.260
34,968
-0.10(-1.20%)
Oct 26, 2017
7.815
8.360
7.455
8.360
36,750
+0.50(+6.43%)
Oct 25, 2017
7.435
7.860
7.140
7.855
62,368
+0.36(+4.73%)
Oct 24, 2017
7.940
8.000
7.500
7.500
69,460
-0.38(-4.82%)
Oct 23, 2017
7.800
8.075
7.750
7.880
47,806
-0.03(-0.32%)
Oct 20, 2017
8.090
8.090
7.776
7.905
13,828
-0.04(-0.44%)
Oct 19, 2017
7.925
8.000
7.920
7.940
35,790
-0.05(-0.63%)
Oct 18, 2017
8.170
8.190
7.935
7.990
32,370
-0.18(-2.20%)
Oct 17, 2017
8.395
8.425
8.083
8.170
21,922
-0.28(-3.31%)
Oct 16, 2017
8.335
8.450
8.295
8.450
10,620
+0.09(+1.14%)
Oct 13, 2017
8.405
8.425
8.276
8.355
16,074
-0.04(-0.54%)
Oct 12, 2017
8.425
8.500
8.300
8.400
32,770
-0.11(-1.23%)
Oct 11, 2017
8.355
8.515
8.332
8.505
36,506
+0.20(+2.35%)
Oct 10, 2017
8.190
8.350
8.065
8.310
40,450
+0.16(+1.96%)
Oct 09, 2017
8.065
8.252
7.900
8.150
16,478
+0.11(+1.43%)
Oct 06, 2017
8.140
8.215
7.700
8.035
101,194
-0.11(-1.35%)
Oct 05, 2017
8.240
8.325
8.023
8.145
161,206
-0.10(-1.15%)
Oct 04, 2017
8.430
8.465
8.173
8.240
70,176
-0.25(-2.94%)
Oct 03, 2017
8.525
8.540
8.490
8.490
13,966
-0.04(-0.53%)
Oct 02, 2017
8.515
8.565
8.435
8.535
59,142
+0.03(+0.35%)
Sep 29, 2017
8.500
8.545
8.450
8.505
35,820
+0.02(+0.18%)
Sep 28, 2017
8.380
8.500
8.210
8.490
60,538
+0.12(+1.43%)
Sep 27, 2017
8.465
8.485
8.370
8.370
19,744
-0.04(-0.48%)
Sep 26, 2017
8.395
8.560
8.395
8.410
22,508
+0.01(+0.12%)
Sep 25, 2017
8.340
8.447
8.266
8.400
26,338
+0.06(+0.72%)
Sep 22, 2017
8.425
8.455
8.100
8.340
46,388
-0.05(-0.66%)
Sep 21, 2017
8.355
8.410
8.030
8.395
61,068
-0.01(-0.06%)
Sep 20, 2017
8.510
8.530
8.255
8.400
60,734
-0.11(-1.29%)
Sep 19, 2017
8.490
8.515
8.415
8.510
12,246
+0.02(+0.18%)
Sep 18, 2017
8.395
8.545
8.395
8.495
80,186
+0.10(+1.19%)
Sep 15, 2017
8.325
8.600
8.325
8.395
238,600
+0.05(+0.60%)
Sep 14, 2017
8.460
8.500
8.270
8.345
97,846
+0.02(+0.24%)
Sep 13, 2017
7.975
8.495
7.975
8.325
35,720
+0.15(+1.90%)
Sep 12, 2017
8.290
8.465
8.025
8.170
59,718
-0.06(-0.73%)
Sep 11, 2017
8.100
8.450
7.945
8.230
97,982
+0.16(+1.92%)
Sep 08, 2017
8.220
8.382
7.700
8.075
106,062
-0.28(-3.35%)
Sep 07, 2017
7.660
8.920
7.360
8.355
241,040
+0.98(+13.29%)
Sep 06, 2017
7.695
7.798
7.375
7.375
37,286
-0.26(-3.47%)
Sep 05, 2017
7.820
7.820
7.630
7.640
15,346
-0.12(-1.48%)
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.