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
Amtech Systems Inc
(NQ:
ASYS
)
6.100
-0.010 (-0.16%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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 (%)
Sep 30, 2019
5.250
5.340
5.120
5.300
31,278
+0.01(+0.19%)
Sep 27, 2019
5.150
5.370
5.110
5.290
39,400
+0.01(+0.19%)
Sep 26, 2019
5.250
5.340
5.230
5.280
20,685
+0.02(+0.38%)
Sep 25, 2019
5.250
5.300
5.170
5.260
18,743
+0.01(+0.19%)
Sep 24, 2019
5.340
5.340
5.150
5.250
36,598
-0.12(-2.23%)
Sep 23, 2019
5.180
5.380
5.180
5.370
40,615
+0.10(+1.90%)
Sep 20, 2019
5.430
5.430
5.220
5.270
16,000
-0.10(-1.86%)
Sep 19, 2019
5.250
5.380
5.201
5.370
24,561
+0.11(+2.09%)
Sep 18, 2019
5.420
5.420
5.180
5.260
20,697
-0.12(-2.23%)
Sep 17, 2019
5.400
5.470
5.360
5.380
15,602
-0.02(-0.37%)
Sep 16, 2019
5.370
5.500
5.337
5.400
20,047
-0.06(-1.10%)
Sep 13, 2019
5.330
5.550
5.228
5.460
27,900
+0.06(+1.11%)
Sep 12, 2019
5.200
5.420
5.121
5.400
43,740
+0.22(+4.25%)
Sep 11, 2019
4.970
5.200
4.970
5.180
35,919
+0.21(+4.23%)
Sep 10, 2019
5.000
5.100
4.950
4.970
22,713
-0.08(-1.58%)
Sep 09, 2019
5.240
5.260
5.000
5.050
30,169
-0.10(-1.94%)
Sep 06, 2019
5.150
5.170
5.120
5.150
7,800
+0.02(+0.39%)
Sep 05, 2019
5.270
5.300
5.060
5.130
60,505
-0.21(-3.93%)
Sep 04, 2019
5.310
5.340
5.130
5.340
14,545
+0.03(+0.56%)
Sep 03, 2019
5.150
5.320
5.040
5.310
36,823
+0.24(+4.73%)
Aug 30, 2019
5.170
5.300
5.060
5.070
40,000
-0.10(-1.93%)
Aug 29, 2019
5.000
5.190
5.000
5.170
34,177
+0.20(+4.02%)
Aug 28, 2019
4.900
5.005
4.900
4.970
22,117
+0.02(+0.40%)
Aug 27, 2019
4.938
5.000
4.938
4.950
26,378
-0.05(-1.00%)
Aug 26, 2019
5.020
5.055
4.820
5.000
39,179
-0.01(-0.20%)
Aug 23, 2019
5.290
5.290
4.984
5.010
34,300
-0.20(-3.84%)
Aug 22, 2019
4.910
5.290
4.790
5.210
69,875
+0.18(+3.58%)
Aug 21, 2019
5.218
5.218
4.980
5.030
29,978
-0.19(-3.64%)
Aug 20, 2019
5.280
5.300
5.160
5.220
24,247
-0.06(-1.14%)
Aug 19, 2019
5.000
5.300
4.891
5.280
108,434
+0.26(+5.18%)
Aug 16, 2019
5.070
5.140
4.960
5.020
42,700
-0.11(-2.14%)
Aug 15, 2019
5.270
5.270
5.021
5.130
27,400
-0.12(-2.29%)
Aug 14, 2019
5.200
5.280
5.020
5.250
15,403
+0.07(+1.35%)
Aug 13, 2019
5.060
5.480
5.030
5.180
63,319
+0.08(+1.57%)
Aug 12, 2019
5.130
5.260
5.100
5.100
34,996
-0.15(-2.86%)
Aug 09, 2019
5.800
5.810
5.171
5.250
92,200
-0.60(-10.26%)
Aug 08, 2019
5.470
5.990
5.470
5.850
63,255
+0.36(+6.56%)
Aug 07, 2019
5.540
5.550
5.430
5.490
28,005
-0.06(-1.08%)
Aug 06, 2019
5.590
5.690
5.495
5.550
30,905
-0.01(-0.18%)
Aug 05, 2019
5.510
5.600
5.374
5.560
41,893
-0.16(-2.80%)
Aug 02, 2019
5.700
5.790
5.650
5.720
20,000
-0.03(-0.52%)
Aug 01, 2019
5.830
6.020
5.745
5.750
42,720
-0.13(-2.21%)
Jul 31, 2019
6.040
6.070
5.830
5.880
37,568
-0.16(-2.65%)
Jul 30, 2019
6.010
6.100
5.950
6.040
27,395
-0.01(-0.17%)
Jul 29, 2019
6.050
6.190
6.000
6.050
60,457
+0.01(+0.17%)
Jul 26, 2019
6.000
6.050
5.890
6.040
59,800
+0.05(+0.83%)
Jul 25, 2019
6.000
6.030
5.740
5.990
50,825
+0.04(+0.67%)
Jul 24, 2019
5.790
6.010
5.790
5.950
37,212
+0.15(+2.59%)
Jul 23, 2019
5.780
5.840
5.703
5.800
18,713
+0.00(+0.00%)
Jul 22, 2019
5.850
5.930
5.700
5.800
35,445
-0.08(-1.36%)
Jul 19, 2019
5.800
5.890
5.720
5.880
19,400
+0.05(+0.86%)
Jul 18, 2019
5.810
5.918
5.770
5.830
22,020
+0.10(+1.75%)
Jul 17, 2019
5.650
5.810
5.650
5.730
34,334
+0.09(+1.60%)
Jul 16, 2019
5.920
6.000
5.630
5.640
102,104
-0.34(-5.69%)
Jul 15, 2019
5.980
6.000
5.860
5.980
17,402
-0.02(-0.33%)
Jul 12, 2019
6.000
6.140
5.950
6.000
59,600
+0.00(+0.00%)
Jul 11, 2019
5.900
6.030
5.870
6.000
38,094
+0.12(+2.04%)
Jul 10, 2019
6.020
6.200
5.830
5.880
61,034
-0.07(-1.18%)
Jul 09, 2019
6.150
6.180
5.861
5.950
73,731
-0.20(-3.25%)
Jul 08, 2019
6.000
6.250
5.900
6.150
118,297
+0.21(+3.54%)
Jul 05, 2019
5.750
5.950
5.590
5.940
32,000
+0.19(+3.30%)
Jul 03, 2019
5.690
5.900
5.527
5.750
23,900
+0.02(+0.35%)
Jul 02, 2019
5.770
5.771
5.660
5.730
26,361
-0.01(-0.17%)
Jul 01, 2019
5.530
6.070
5.530
5.740
122,710
+0.24(+4.36%)
Jun 28, 2019
5.260
5.710
5.260
5.500
86,200
+0.30(+5.77%)
Jun 27, 2019
5.200
5.310
5.110
5.200
268,970
+0.04(+0.78%)
Jun 26, 2019
5.150
5.400
5.050
5.160
81,578
+0.06(+1.18%)
Jun 25, 2019
5.700
5.704
4.950
5.100
159,035
-0.66(-11.46%)
Jun 24, 2019
5.930
6.000
5.760
5.760
28,660
-0.21(-3.52%)
Jun 21, 2019
5.960
5.990
5.860
5.970
28,800
+0.01(+0.17%)
Jun 20, 2019
6.100
6.240
5.850
5.960
35,594
-0.06(-1.00%)
Jun 19, 2019
6.090
6.140
5.720
6.020
43,964
-0.12(-1.95%)
Jun 18, 2019
6.140
6.230
6.000
6.140
83,240
+0.13(+2.16%)
Jun 17, 2019
6.000
6.100
5.813
6.010
94,895
-0.01(-0.17%)
Jun 14, 2019
6.120
6.165
5.960
6.020
96,200
-0.20(-3.22%)
Jun 13, 2019
6.320
6.320
6.080
6.220
94,866
+0.08(+1.30%)
Jun 12, 2019
6.120
6.200
6.000
6.140
60,150
+0.11(+1.82%)
Jun 11, 2019
5.800
6.280
5.660
6.030
119,437
+0.21(+3.70%)
Jun 10, 2019
5.650
6.000
5.650
5.815
62,288
+0.22(+3.84%)
Jun 07, 2019
5.540
5.860
5.260
5.600
67,200
-0.01(-0.18%)
Jun 06, 2019
5.820
5.820
5.550
5.610
87,874
-0.06(-1.06%)
Jun 05, 2019
5.620
5.760
5.560
5.670
47,852
+0.12(+2.16%)
Jun 04, 2019
5.510
5.600
5.411
5.550
46,351
+0.05(+0.91%)
Jun 03, 2019
5.480
5.500
5.372
5.500
21,935
+0.13(+2.42%)
May 31, 2019
5.550
5.680
5.260
5.370
55,500
-0.22(-3.94%)
May 30, 2019
5.450
5.730
5.450
5.590
52,882
+0.15(+2.76%)
May 29, 2019
5.630
5.689
5.430
5.440
59,585
-0.28(-4.90%)
May 28, 2019
5.720
5.748
5.605
5.720
40,992
-0.04(-0.69%)
May 24, 2019
5.864
5.910
5.723
5.760
17,700
-0.09(-1.54%)
May 23, 2019
5.950
5.960
5.780
5.850
18,194
-0.11(-1.85%)
May 22, 2019
5.970
6.110
5.950
5.960
13,634
-0.07(-1.16%)
May 21, 2019
6.100
6.120
6.010
6.030
13,661
+0.00(+0.00%)
May 20, 2019
6.080
6.140
5.955
6.030
61,255
-0.02(-0.33%)
May 17, 2019
6.030
6.130
5.975
6.050
38,200
-0.03(-0.49%)
May 16, 2019
6.050
6.250
5.997
6.080
23,595
-0.04(-0.73%)
May 15, 2019
6.010
6.160
6.000
6.125
36,251
+0.12(+2.08%)
May 14, 2019
6.050
6.100
5.922
6.000
49,985
-0.04(-0.66%)
May 13, 2019
6.160
6.249
5.830
6.040
71,655
-0.33(-5.18%)
May 10, 2019
5.850
6.420
5.760
6.370
81,700
+0.03(+0.47%)
May 09, 2019
6.600
6.640
6.260
6.340
38,196
-0.29(-4.37%)
May 08, 2019
6.730
6.775
6.630
6.630
34,247
-0.11(-1.63%)
May 07, 2019
6.720
6.810
6.640
6.740
30,249
+0.03(+0.45%)
May 06, 2019
6.710
6.730
6.575
6.710
39,356
-0.02(-0.30%)
May 03, 2019
6.600
6.850
6.465
6.730
39,900
+0.13(+1.97%)
May 02, 2019
6.530
6.610
6.420
6.600
33,346
+0.09(+1.38%)
May 01, 2019
6.670
6.870
6.500
6.510
103,164
-0.11(-1.66%)
Apr 30, 2019
6.360
6.660
6.320
6.620
42,514
+0.22(+3.44%)
Apr 29, 2019
6.340
6.490
6.240
6.400
81,230
+0.06(+0.95%)
Apr 26, 2019
6.390
6.410
6.270
6.340
64,100
-0.07(-1.09%)
Apr 25, 2019
6.430
6.605
6.320
6.410
163,313
-0.04(-0.62%)
Apr 24, 2019
6.500
6.650
6.450
6.450
163,667
-0.06(-0.92%)
Apr 23, 2019
6.640
6.710
6.460
6.510
114,045
-0.15(-2.25%)
Apr 22, 2019
6.650
6.840
6.610
6.660
31,812
+0.03(+0.45%)
Apr 18, 2019
6.700
6.770
6.547
6.630
57,500
-0.07(-1.04%)
Apr 17, 2019
7.000
7.180
6.660
6.700
94,508
-0.27(-3.87%)
Apr 16, 2019
6.800
7.130
6.760
6.970
119,902
+0.20(+2.95%)
Apr 15, 2019
6.710
6.860
6.530
6.770
90,680
-0.01(-0.15%)
Apr 12, 2019
6.460
6.810
6.400
6.780
84,800
+0.28(+4.31%)
Apr 11, 2019
6.540
6.625
6.460
6.500
52,279
-0.04(-0.61%)
Apr 10, 2019
6.330
6.567
6.260
6.540
48,294
+0.19(+2.99%)
Apr 09, 2019
6.510
6.836
6.350
6.350
49,088
-0.14(-2.16%)
Apr 08, 2019
6.740
6.890
6.400
6.490
174,502
-0.18(-2.70%)
Apr 05, 2019
6.250
6.800
6.250
6.670
329,200
+0.38(+6.04%)
Apr 04, 2019
5.850
6.750
5.850
6.290
1,008,659
+0.67(+11.92%)
Apr 03, 2019
5.530
5.670
5.430
5.620
55,756
+0.08(+1.44%)
Apr 02, 2019
5.360
5.540
5.360
5.540
59,820
+0.15(+2.78%)
Apr 01, 2019
5.330
5.410
5.060
5.390
49,562
+0.06(+1.13%)
Mar 29, 2019
5.025
5.430
5.025
5.330
20,500
+0.04(+0.76%)
Mar 28, 2019
5.340
5.399
5.220
5.290
58,502
-0.06(-1.12%)
Mar 27, 2019
5.330
5.390
5.300
5.350
17,363
+0.02(+0.38%)
Mar 26, 2019
5.230
5.400
5.230
5.330
39,269
+0.10(+1.91%)
Mar 25, 2019
5.160
5.260
4.940
5.230
41,069
+0.01(+0.19%)
Mar 22, 2019
5.332
5.340
5.161
5.220
42,500
+0.01(+0.19%)
Mar 21, 2019
5.410
5.410
5.195
5.210
78,060
-0.16(-2.98%)
Mar 20, 2019
5.360
5.400
5.250
5.370
16,186
+0.01(+0.19%)
Mar 19, 2019
5.280
5.450
5.246
5.360
71,262
+0.08(+1.52%)
Mar 18, 2019
5.220
5.300
5.160
5.280
37,537
+0.07(+1.34%)
Mar 15, 2019
5.040
5.230
5.020
5.210
49,300
+0.18(+3.58%)
Mar 14, 2019
5.000
5.140
4.970
5.030
48,755
+0.00(+0.00%)
Mar 13, 2019
5.000
5.110
4.900
5.030
45,652
+0.10(+2.03%)
Mar 12, 2019
4.900
5.050
4.870
4.930
40,065
+0.03(+0.61%)
Mar 11, 2019
4.860
4.990
4.850
4.900
46,073
+0.03(+0.62%)
Mar 08, 2019
4.770
4.900
4.770
4.870
54,300
+0.10(+2.10%)
Mar 07, 2019
4.740
4.810
4.680
4.770
23,543
+0.02(+0.42%)
Mar 06, 2019
4.730
4.900
4.720
4.750
30,273
-0.02(-0.42%)
Mar 05, 2019
4.810
4.930
4.760
4.770
38,299
-0.05(-1.04%)
Mar 04, 2019
4.820
4.970
4.752
4.820
27,458
-0.02(-0.41%)
Mar 01, 2019
4.740
4.910
4.710
4.840
46,200
+0.06(+1.26%)
Feb 28, 2019
4.940
4.950
4.720
4.780
41,689
-0.16(-3.24%)
Feb 27, 2019
4.840
4.960
4.840
4.940
7,620
+0.09(+1.86%)
Feb 26, 2019
4.850
5.000
4.820
4.850
24,394
-0.01(-0.21%)
Feb 25, 2019
4.900
4.980
4.860
4.860
35,216
-0.05(-1.02%)
Feb 22, 2019
5.000
5.025
4.860
4.910
30,000
-0.03(-0.61%)
Feb 21, 2019
5.030
5.100
4.890
4.940
22,942
-0.12(-2.37%)
Feb 20, 2019
5.020
5.180
4.970
5.060
41,052
+0.09(+1.81%)
Feb 19, 2019
4.930
5.030
4.927
4.970
34,565
+0.07(+1.43%)
Feb 15, 2019
4.860
5.060
4.830
4.900
39,600
+0.06(+1.24%)
Feb 14, 2019
4.860
4.910
4.760
4.840
34,227
-0.03(-0.62%)
Feb 13, 2019
4.920
4.990
4.830
4.870
32,188
-0.03(-0.61%)
Feb 12, 2019
4.860
5.020
4.790
4.900
38,786
+0.11(+2.30%)
Feb 11, 2019
5.120
5.140
4.770
4.790
66,420
-0.36(-6.99%)
Feb 08, 2019
5.090
5.195
4.710
5.150
98,700
+0.00(+0.00%)
Feb 07, 2019
5.230
5.270
5.111
5.150
117,254
-0.07(-1.34%)
Feb 06, 2019
5.250
5.410
5.110
5.220
175,448
-0.01(-0.19%)
Feb 05, 2019
5.230
5.290
5.150
5.230
89,704
-0.01(-0.19%)
Feb 04, 2019
5.150
5.300
5.150
5.240
65,881
+0.09(+1.75%)
Feb 01, 2019
5.050
5.190
4.975
5.150
51,100
+0.12(+2.39%)
Jan 31, 2019
5.030
5.200
4.960
5.030
51,784
+0.00(+0.00%)
Jan 30, 2019
4.780
5.030
4.770
5.030
71,452
+0.26(+5.45%)
Jan 29, 2019
4.750
4.810
4.630
4.770
33,181
+0.02(+0.42%)
Jan 28, 2019
4.710
4.840
4.610
4.750
41,558
+0.00(+0.00%)
Jan 25, 2019
4.660
4.790
4.570
4.750
46,500
+0.13(+2.81%)
Jan 24, 2019
4.820
4.860
4.530
4.620
86,993
-0.18(-3.75%)
Jan 23, 2019
4.710
4.820
4.670
4.800
45,659
+0.09(+1.91%)
Jan 22, 2019
4.640
4.780
4.600
4.710
29,800
+0.01(+0.21%)
Jan 18, 2019
4.500
4.870
4.500
4.700
44,800
+0.08(+1.73%)
Jan 17, 2019
4.560
4.825
4.430
4.620
59,666
+0.03(+0.65%)
Jan 16, 2019
4.590
4.710
4.565
4.590
40,038
+0.01(+0.22%)
Jan 15, 2019
4.670
4.730
4.510
4.580
37,574
-0.10(-2.14%)
Jan 14, 2019
4.730
4.810
4.625
4.680
32,010
-0.07(-1.47%)
Jan 11, 2019
4.810
4.950
4.640
4.750
55,300
-0.07(-1.45%)
Jan 10, 2019
4.730
4.940
4.600
4.820
24,374
+0.08(+1.69%)
Jan 09, 2019
4.720
4.820
4.630
4.740
49,592
+0.04(+0.85%)
Jan 08, 2019
4.790
4.798
4.650
4.700
23,514
-0.03(-0.63%)
Jan 07, 2019
4.600
4.840
4.600
4.730
23,077
+0.08(+1.72%)
Jan 04, 2019
4.800
4.900
4.640
4.650
55,000
-0.10(-2.11%)
Jan 03, 2019
4.810
4.910
4.620
4.750
41,358
-0.13(-2.66%)
Jan 02, 2019
4.420
4.900
4.350
4.880
65,758
+0.35(+7.73%)
Dec 31, 2018
4.580
4.720
4.400
4.530
156,500
-0.04(-0.88%)
Dec 28, 2018
4.550
4.590
4.430
4.570
76,300
+0.06(+1.33%)
Dec 27, 2018
4.340
4.550
4.340
4.510
76,866
+0.12(+2.73%)
Dec 26, 2018
4.100
4.400
4.100
4.390
103,817
+0.36(+8.93%)
Dec 24, 2018
4.250
4.270
4.030
4.030
107,600
-0.23(-5.40%)
Dec 21, 2018
4.510
4.700
4.260
4.260
115,000
-0.29(-6.37%)
Dec 20, 2018
4.400
4.640
4.400
4.550
124,395
+0.18(+4.12%)
Dec 19, 2018
4.670
4.910
4.350
4.370
145,667
-0.34(-7.22%)
Dec 18, 2018
4.630
4.830
4.450
4.710
102,546
+0.08(+1.73%)
Dec 17, 2018
4.450
4.820
4.450
4.630
82,667
+0.19(+4.28%)
Dec 14, 2018
4.780
4.780
4.330
4.440
154,000
-0.38(-7.88%)
Dec 13, 2018
5.230
5.251
4.800
4.820
66,948
-0.42(-8.02%)
Dec 12, 2018
5.090
5.300
5.020
5.240
85,387
+0.19(+3.76%)
Dec 11, 2018
5.070
5.220
5.010
5.050
83,709
+0.00(+0.00%)
Dec 10, 2018
5.090
5.190
4.948
5.050
89,540
-0.07(-1.37%)
Dec 07, 2018
5.180
5.300
4.995
5.120
55,700
-0.05(-0.97%)
Dec 06, 2018
5.210
5.245
5.030
5.170
90,055
-0.14(-2.64%)
Dec 04, 2018
5.260
5.420
5.250
5.310
95,900
-0.03(-0.56%)
Dec 03, 2018
5.580
5.600
5.230
5.340
196,031
-0.16(-2.91%)
Nov 30, 2018
4.800
5.530
4.530
5.500
485,400
-0.07(-1.26%)
Nov 29, 2018
5.650
5.780
5.520
5.570
161,873
-0.07(-1.24%)
Nov 28, 2018
5.720
5.790
5.485
5.640
144,460
-0.05(-0.88%)
Nov 27, 2018
5.470
5.720
5.370
5.690
102,946
+0.17(+3.08%)
Nov 26, 2018
5.630
5.830
5.490
5.520
50,740
-0.04(-0.72%)
Nov 23, 2018
5.370
5.750
5.250
5.560
19,800
+0.09(+1.65%)
Nov 21, 2018
5.470
5.470
5.470
0
+0.25(+4.79%)
Nov 20, 2018
5.030
5.255
5.000
5.220
104,856
+0.06(+1.16%)
Nov 19, 2018
5.270
5.270
5.050
5.160
108,758
-0.14(-2.64%)
Nov 16, 2018
5.210
5.350
5.100
5.300
134,300
+0.01(+0.19%)
Nov 15, 2018
5.110
5.300
5.065
5.290
96,650
+0.20(+3.93%)
Nov 14, 2018
5.000
5.188
4.970
5.090
98,816
+0.09(+1.80%)
Nov 13, 2018
4.900
5.000
4.760
5.000
99,889
+0.11(+2.25%)
Nov 12, 2018
4.800
4.930
4.760
4.890
64,682
+0.06(+1.24%)
Nov 09, 2018
4.790
5.000
4.720
4.830
41,800
+0.01(+0.21%)
Nov 08, 2018
4.760
4.870
4.760
4.820
19,591
-0.01(-0.21%)
Nov 07, 2018
4.960
4.980
4.720
4.830
58,311
-0.07(-1.43%)
Nov 06, 2018
4.740
5.000
4.740
4.900
37,868
+0.13(+2.73%)
Nov 05, 2018
5.130
5.130
4.720
4.770
62,075
-0.23(-4.60%)
Nov 02, 2018
5.040
5.070
4.730
5.000
125,300
+0.01(+0.20%)
Nov 01, 2018
4.750
5.062
4.660
4.990
284,630
+0.30(+6.40%)
Oct 31, 2018
4.510
4.730
4.400
4.690
107,646
+0.25(+5.63%)
Oct 30, 2018
4.330
4.500
4.284
4.440
74,730
+0.14(+3.26%)
Oct 29, 2018
4.520
4.550
4.250
4.300
95,898
-0.16(-3.59%)
Oct 26, 2018
4.630
4.660
4.450
4.460
158,800
-0.25(-5.31%)
Oct 25, 2018
4.550
4.740
4.527
4.710
108,126
+0.20(+4.43%)
Oct 24, 2018
4.550
4.590
4.500
4.510
112,743
-0.08(-1.74%)
Oct 23, 2018
4.510
4.590
4.380
4.590
71,749
+0.05(+1.10%)
Oct 22, 2018
4.620
4.731
4.500
4.540
84,577
-0.06(-1.30%)
Oct 19, 2018
4.530
4.610
4.380
4.600
99,500
+0.07(+1.55%)
Oct 18, 2018
4.660
4.660
4.460
4.530
126,737
-0.18(-3.82%)
Oct 17, 2018
4.750
4.910
4.690
4.710
46,940
-0.04(-0.84%)
Oct 16, 2018
4.890
4.890
4.645
4.750
117,278
-0.06(-1.25%)
Oct 15, 2018
4.610
4.868
4.560
4.810
94,094
+0.17(+3.66%)
Oct 12, 2018
4.700
4.850
4.560
4.640
103,100
+0.00(+0.00%)
Oct 11, 2018
4.690
4.830
4.600
4.640
96,778
-0.10(-2.11%)
Oct 10, 2018
4.660
4.770
4.560
4.740
104,969
+0.00(+0.00%)
Oct 09, 2018
4.750
4.920
4.720
4.740
91,891
-0.06(-1.25%)
Oct 08, 2018
4.650
4.830
4.560
4.800
162,840
+0.11(+2.35%)
Oct 05, 2018
4.890
4.910
4.660
4.690
168,100
-0.21(-4.29%)
Oct 04, 2018
5.110
5.183
4.870
4.900
318,592
-0.24(-4.67%)
Oct 03, 2018
5.390
5.400
5.140
5.140
95,741
-0.25(-4.64%)
Oct 02, 2018
5.240
5.400
5.200
5.390
67,607
+0.14(+2.67%)
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.