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
Applied Optoelect
(NQ:
AAOI
)
11.72
+0.49 (+4.41%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
Oct 31, 2022
2.790
2.830
2.710
2.750
174,954
-0.05(-1.79%)
Oct 28, 2022
2.830
2.850
2.755
2.800
167,980
-0.01(-0.36%)
Oct 27, 2022
2.970
3.000
2.800
2.810
280,698
-0.08(-2.77%)
Oct 26, 2022
2.830
2.955
2.830
2.890
149,269
+0.03(+1.05%)
Oct 25, 2022
2.730
2.960
2.730
2.860
239,110
+0.15(+5.54%)
Oct 24, 2022
2.740
2.800
2.630
2.710
283,565
-0.03(-1.09%)
Oct 21, 2022
2.840
2.850
2.700
2.740
277,275
-0.09(-3.18%)
Oct 20, 2022
2.800
2.910
2.660
2.830
152,184
+0.03(+1.07%)
Oct 19, 2022
2.930
2.950
2.770
2.800
200,697
-0.12(-4.11%)
Oct 18, 2022
2.870
2.970
2.835
2.920
224,204
+0.12(+4.29%)
Oct 17, 2022
2.730
2.910
2.730
2.800
204,173
+0.06(+2.19%)
Oct 14, 2022
2.770
2.850
2.700
2.740
160,600
+0.01(+0.37%)
Oct 13, 2022
2.620
2.760
2.522
2.730
192,742
+0.10(+3.80%)
Oct 12, 2022
2.620
2.700
2.590
2.630
154,848
+0.00(+0.00%)
Oct 11, 2022
2.660
2.700
2.520
2.630
395,739
-0.04(-1.50%)
Oct 10, 2022
2.770
2.790
2.550
2.670
272,394
-0.11(-3.96%)
Oct 07, 2022
2.890
2.910
2.740
2.780
262,006
-0.15(-5.12%)
Oct 06, 2022
3.030
3.115
2.900
2.930
261,705
-0.08(-2.66%)
Oct 05, 2022
2.910
3.090
2.870
3.010
582,327
+0.07(+2.38%)
Oct 04, 2022
2.820
2.990
2.790
2.940
424,631
+0.19(+6.91%)
Oct 03, 2022
2.760
2.765
2.650
2.750
250,994
+0.03(+1.10%)
Sep 30, 2022
2.680
2.835
2.670
2.720
394,334
+0.06(+2.26%)
Sep 29, 2022
2.900
2.940
2.610
2.660
376,177
-0.29(-9.83%)
Sep 28, 2022
2.830
2.980
2.804
2.950
454,249
+0.12(+4.24%)
Sep 27, 2022
2.810
2.890
2.760
2.830
259,993
+0.06(+2.17%)
Sep 26, 2022
2.850
2.900
2.730
2.770
237,814
-0.08(-2.81%)
Sep 23, 2022
2.960
2.980
2.720
2.850
642,004
-0.16(-5.32%)
Sep 22, 2022
3.290
3.330
2.995
3.010
527,636
-0.32(-9.61%)
Sep 21, 2022
3.210
3.440
3.120
3.330
878,226
+0.15(+4.72%)
Sep 20, 2022
3.720
4.000
3.050
3.180
3,466,810
-0.48(-13.11%)
Sep 19, 2022
3.570
3.680
3.380
3.660
5,163,612
-0.10(-2.66%)
Sep 16, 2022
3.010
3.940
2.870
3.760
77,414,272
+1.26(+50.40%)
Sep 15, 2022
2.530
2.630
2.460
2.500
2,250,020
-0.03(-1.19%)
Sep 14, 2022
2.470
2.610
2.435
2.530
256,297
+0.11(+4.55%)
Sep 13, 2022
2.380
2.500
2.330
2.420
192,397
-0.08(-3.20%)
Sep 12, 2022
2.560
2.690
2.460
2.500
255,030
+0.00(+0.00%)
Sep 09, 2022
2.400
2.540
2.400
2.500
151,206
+0.15(+6.38%)
Sep 08, 2022
2.270
2.370
2.270
2.350
122,014
+0.04(+1.73%)
Sep 07, 2022
2.140
2.320
2.140
2.310
113,978
+0.16(+7.44%)
Sep 06, 2022
2.240
2.290
2.150
2.150
85,952
-0.12(-5.29%)
Sep 02, 2022
2.190
2.318
2.110
2.270
241,487
+0.09(+4.13%)
Sep 01, 2022
2.370
2.370
2.160
2.180
150,534
-0.23(-9.54%)
Aug 31, 2022
2.420
2.460
2.350
2.410
123,686
+0.01(+0.42%)
Aug 30, 2022
2.460
2.460
2.350
2.400
70,585
-0.04(-1.64%)
Aug 29, 2022
2.500
2.550
2.410
2.440
154,536
-0.12(-4.69%)
Aug 26, 2022
2.810
2.810
2.550
2.560
211,068
-0.20(-7.25%)
Aug 25, 2022
2.800
2.860
2.690
2.760
222,683
+0.00(+0.00%)
Aug 24, 2022
2.480
2.760
2.400
2.760
274,684
+0.35(+14.52%)
Aug 23, 2022
2.420
2.500
2.350
2.410
218,078
-0.06(-2.43%)
Aug 22, 2022
2.500
2.500
2.370
2.470
157,691
-0.05(-1.98%)
Aug 19, 2022
2.740
2.740
2.500
2.520
252,483
-0.22(-8.03%)
Aug 18, 2022
2.800
2.800
2.630
2.740
249,382
-0.06(-2.14%)
Aug 17, 2022
2.880
2.880
2.688
2.800
271,196
-0.06(-2.10%)
Aug 16, 2022
2.860
3.050
2.810
2.860
656,042
+0.00(+0.00%)
Aug 15, 2022
2.590
3.030
2.500
2.860
1,026,744
+0.26(+10.00%)
Aug 12, 2022
2.230
2.680
2.190
2.600
677,423
+0.40(+18.18%)
Aug 11, 2022
2.150
2.260
2.110
2.200
303,533
+0.11(+5.26%)
Aug 10, 2022
1.930
2.100
1.890
2.090
245,408
+0.25(+13.59%)
Aug 09, 2022
1.910
1.920
1.795
1.840
267,857
-0.08(-4.17%)
Aug 08, 2022
1.870
1.990
1.861
1.920
201,545
+0.06(+3.23%)
Aug 05, 2022
1.930
1.950
1.810
1.860
255,305
-0.11(-5.58%)
Aug 04, 2022
1.950
2.050
1.870
1.970
379,490
+0.05(+2.60%)
Aug 03, 2022
1.850
1.940
1.830
1.920
220,919
+0.07(+3.78%)
Aug 02, 2022
1.690
1.890
1.660
1.850
237,694
+0.14(+8.19%)
Aug 01, 2022
1.700
1.740
1.665
1.710
149,951
-0.01(-0.58%)
Jul 29, 2022
1.720
1.750
1.650
1.720
238,949
+0.01(+0.58%)
Jul 28, 2022
1.740
1.821
1.680
1.710
120,516
-0.02(-1.16%)
Jul 27, 2022
1.680
1.750
1.680
1.730
190,089
+0.07(+4.22%)
Jul 26, 2022
1.620
1.750
1.620
1.660
86,916
+0.01(+0.61%)
Jul 25, 2022
1.660
1.710
1.640
1.650
108,837
-0.03(-1.79%)
Jul 22, 2022
1.820
1.820
1.640
1.680
187,859
-0.14(-7.69%)
Jul 21, 2022
1.810
1.880
1.800
1.820
98,024
-0.04(-2.15%)
Jul 20, 2022
1.780
1.900
1.757
1.860
208,869
+0.10(+5.68%)
Jul 19, 2022
1.690
1.780
1.690
1.760
131,027
+0.10(+6.02%)
Jul 18, 2022
1.680
1.780
1.650
1.660
285,372
+0.03(+1.84%)
Jul 15, 2022
1.560
1.680
1.530
1.630
149,634
+0.07(+4.49%)
Jul 14, 2022
1.610
1.610
1.560
1.560
26,742
-0.05(-3.11%)
Jul 13, 2022
1.510
1.650
1.480
1.610
130,025
+0.09(+5.92%)
Jul 12, 2022
1.560
1.570
1.500
1.520
131,320
+0.02(+1.33%)
Jul 11, 2022
1.610
1.660
1.500
1.500
131,523
-0.13(-7.98%)
Jul 08, 2022
1.640
1.688
1.600
1.630
98,986
+0.01(+0.62%)
Jul 07, 2022
1.560
1.688
1.560
1.620
202,994
+0.09(+5.88%)
Jul 06, 2022
1.520
1.580
1.500
1.530
224,374
+0.00(+0.00%)
Jul 05, 2022
1.550
1.560
1.490
1.530
308,361
-0.03(-1.92%)
Jul 01, 2022
1.550
1.572
1.509
1.560
201,604
+0.01(+0.65%)
Jun 30, 2022
1.660
1.660
1.520
1.550
217,613
-0.11(-6.63%)
Jun 29, 2022
1.750
1.750
1.650
1.660
116,304
-0.09(-5.14%)
Jun 28, 2022
1.770
1.887
1.722
1.750
179,612
-0.02(-1.13%)
Jun 27, 2022
1.860
1.885
1.700
1.770
556,263
-0.09(-4.84%)
Jun 24, 2022
1.970
2.005
1.830
1.860
478,270
-0.11(-5.82%)
Jun 23, 2022
1.960
2.060
1.900
1.975
274,662
-0.00(-0.25%)
Jun 22, 2022
1.900
2.060
1.900
1.980
163,572
+0.05(+2.59%)
Jun 21, 2022
1.860
1.960
1.810
1.930
237,755
+0.07(+3.76%)
Jun 17, 2022
1.870
1.960
1.810
1.860
226,233
+0.03(+1.64%)
Jun 16, 2022
1.900
1.940
1.820
1.830
180,878
-0.15(-7.58%)
Jun 15, 2022
1.950
2.010
1.910
1.980
352,256
+0.04(+2.06%)
Jun 14, 2022
2.010
2.019
1.910
1.940
315,317
-0.04(-2.02%)
Jun 13, 2022
2.040
2.070
1.860
1.980
328,788
-0.11(-5.26%)
Jun 10, 2022
2.200
2.201
2.050
2.090
318,759
-0.15(-6.70%)
Jun 09, 2022
2.380
2.390
2.220
2.240
199,048
-0.20(-8.20%)
Jun 08, 2022
2.240
2.550
2.240
2.440
264,371
+0.15(+6.55%)
Jun 07, 2022
2.160
2.380
2.150
2.290
225,485
+0.11(+5.05%)
Jun 06, 2022
2.260
2.292
2.160
2.180
137,019
-0.07(-3.11%)
Jun 03, 2022
2.310
2.320
2.220
2.250
197,324
-0.06(-2.60%)
Jun 02, 2022
2.280
2.400
2.250
2.310
257,346
+0.02(+0.87%)
Jun 01, 2022
2.370
2.400
2.230
2.290
202,070
-0.08(-3.38%)
May 31, 2022
2.290
2.390
2.240
2.370
216,174
+0.12(+5.33%)
May 27, 2022
2.320
2.330
2.220
2.250
160,343
-0.05(-2.17%)
May 26, 2022
2.200
2.350
2.180
2.300
197,650
+0.11(+5.02%)
May 25, 2022
2.120
2.195
2.120
2.190
74,400
+0.03(+1.39%)
May 24, 2022
2.260
2.260
2.120
2.160
190,358
-0.08(-3.57%)
May 23, 2022
2.300
2.350
2.230
2.240
114,924
-0.05(-2.18%)
May 20, 2022
2.500
2.500
2.260
2.290
156,806
-0.19(-7.66%)
May 19, 2022
2.380
2.530
2.280
2.480
216,948
+0.10(+4.20%)
May 18, 2022
2.450
2.560
2.370
2.380
74,674
-0.09(-3.64%)
May 17, 2022
2.350
2.480
2.350
2.470
138,025
+0.14(+6.01%)
May 16, 2022
2.300
2.430
2.271
2.330
165,278
+0.00(+0.00%)
May 13, 2022
2.260
2.330
2.250
2.330
192,246
+0.16(+7.13%)
May 12, 2022
2.110
2.260
2.060
2.175
199,034
+0.05(+2.59%)
May 11, 2022
2.250
2.310
2.030
2.120
356,481
-0.16(-7.02%)
May 10, 2022
2.240
2.326
2.140
2.280
249,525
+0.07(+3.17%)
May 09, 2022
2.460
2.470
2.010
2.210
456,570
-0.32(-12.65%)
May 06, 2022
2.590
2.670
2.420
2.530
305,187
-0.08(-3.07%)
May 05, 2022
2.790
2.850
2.610
2.610
220,118
-0.24(-8.42%)
May 04, 2022
2.760
2.860
2.660
2.850
167,402
+0.08(+2.89%)
May 03, 2022
2.580
2.800
2.580
2.770
246,372
+0.18(+6.95%)
May 02, 2022
2.540
2.600
2.520
2.590
326,946
+0.02(+0.78%)
Apr 29, 2022
2.530
2.720
2.530
2.570
97,425
-0.01(-0.39%)
Apr 28, 2022
2.560
2.660
2.450
2.580
364,662
+0.08(+3.20%)
Apr 27, 2022
2.680
2.680
2.480
2.500
489,347
-0.18(-6.72%)
Apr 26, 2022
2.800
2.810
2.620
2.680
304,018
-0.12(-4.29%)
Apr 25, 2022
2.850
2.876
2.760
2.800
202,305
-0.04(-1.41%)
Apr 22, 2022
2.940
2.985
2.760
2.840
255,934
-0.12(-4.05%)
Apr 21, 2022
3.150
3.150
2.950
2.960
309,824
-0.11(-3.58%)
Apr 20, 2022
3.000
3.120
2.970
3.070
292,772
+0.05(+1.66%)
Apr 19, 2022
3.070
3.075
2.990
3.020
135,727
-0.02(-0.66%)
Apr 18, 2022
3.050
3.110
2.950
3.040
292,196
+0.01(+0.33%)
Apr 14, 2022
3.050
3.120
3.030
3.030
158,523
-0.06(-1.94%)
Apr 13, 2022
3.040
3.110
3.030
3.090
77,003
+0.06(+1.98%)
Apr 12, 2022
3.100
3.140
3.020
3.030
192,050
-0.04(-1.30%)
Apr 11, 2022
3.090
3.140
3.000
3.070
90,915
-0.03(-0.97%)
Apr 08, 2022
3.210
3.210
3.090
3.100
159,896
-0.12(-3.73%)
Apr 07, 2022
3.190
3.244
3.110
3.220
215,940
+0.07(+2.22%)
Apr 06, 2022
3.220
3.280
3.150
3.150
261,372
-0.15(-4.55%)
Apr 05, 2022
3.420
3.420
3.290
3.300
219,864
-0.11(-3.23%)
Apr 04, 2022
3.310
3.470
3.220
3.410
286,263
+0.10(+3.02%)
Apr 01, 2022
3.660
3.741
3.290
3.310
506,073
-0.34(-9.32%)
Mar 31, 2022
3.500
3.680
3.488
3.650
332,392
+0.16(+4.58%)
Mar 30, 2022
3.330
3.620
3.310
3.490
625,546
+0.15(+4.49%)
Mar 29, 2022
3.290
3.390
3.290
3.340
117,997
+0.10(+3.09%)
Mar 28, 2022
3.270
3.270
3.110
3.240
303,914
-0.03(-0.92%)
Mar 25, 2022
3.360
3.370
3.230
3.270
201,788
-0.09(-2.68%)
Mar 24, 2022
3.380
3.380
3.220
3.360
178,916
+0.02(+0.60%)
Mar 23, 2022
3.350
3.450
3.250
3.340
248,256
+0.04(+1.21%)
Mar 22, 2022
3.340
3.480
3.300
3.300
145,453
-0.03(-0.90%)
Mar 21, 2022
3.570
3.610
3.300
3.330
308,362
-0.28(-7.76%)
Mar 18, 2022
3.280
3.640
3.280
3.610
378,101
+0.29(+8.73%)
Mar 17, 2022
3.260
3.370
3.190
3.320
137,025
+0.04(+1.22%)
Mar 16, 2022
3.170
3.340
3.110
3.280
277,181
+0.14(+4.46%)
Mar 15, 2022
3.000
3.170
3.000
3.140
144,218
+0.12(+3.97%)
Mar 14, 2022
3.460
3.460
3.000
3.020
732,744
-0.43(-12.46%)
Mar 11, 2022
3.670
3.670
3.450
3.450
148,528
-0.15(-4.17%)
Mar 10, 2022
3.620
3.640
3.500
3.600
189,450
-0.12(-3.23%)
Mar 09, 2022
3.780
3.890
3.700
3.720
218,136
-0.01(-0.27%)
Mar 08, 2022
3.560
3.785
3.520
3.730
382,751
+0.17(+4.78%)
Mar 07, 2022
3.440
3.640
3.400
3.560
192,618
+0.15(+4.40%)
Mar 04, 2022
3.550
3.590
3.410
3.410
400,393
-0.19(-5.28%)
Mar 03, 2022
3.700
3.711
3.580
3.600
181,553
-0.10(-2.70%)
Mar 02, 2022
3.620
3.730
3.510
3.700
214,741
+0.08(+2.21%)
Mar 01, 2022
3.600
3.650
3.490
3.620
301,807
-0.01(-0.28%)
Feb 28, 2022
3.400
3.650
3.340
3.630
468,692
+0.18(+5.22%)
Feb 25, 2022
3.790
3.825
3.400
3.450
1,404,344
-0.61(-15.02%)
Feb 24, 2022
3.740
4.070
3.490
4.060
771,907
+0.22(+5.73%)
Feb 23, 2022
4.000
4.090
3.810
3.840
332,957
-0.12(-3.03%)
Feb 22, 2022
4.200
4.330
3.930
3.960
788,735
-0.41(-9.38%)
Feb 18, 2022
4.370
0
+0.15(+3.55%)
Feb 17, 2022
4.280
4.530
4.155
4.220
541,976
-0.09(-2.09%)
Feb 16, 2022
3.870
4.390
3.830
4.310
876,630
+0.42(+10.80%)
Feb 15, 2022
3.690
3.935
3.690
3.890
272,739
+0.25(+6.87%)
Feb 14, 2022
3.780
3.810
3.632
3.640
449,414
-0.17(-4.46%)
Feb 11, 2022
3.910
3.980
3.800
3.810
331,044
-0.12(-3.05%)
Feb 10, 2022
3.960
4.130
3.920
3.930
260,131
-0.12(-2.96%)
Feb 09, 2022
3.900
4.110
3.900
4.050
411,073
+0.18(+4.65%)
Feb 08, 2022
3.940
4.000
3.835
3.870
596,590
-0.06(-1.53%)
Feb 07, 2022
3.950
4.010
3.840
3.930
534,651
-0.02(-0.51%)
Feb 04, 2022
3.850
3.990
3.780
3.950
244,801
+0.10(+2.60%)
Feb 03, 2022
3.910
3.850
207,913
-0.15(-3.75%)
Feb 02, 2022
4.150
4.150
3.870
4.000
236,097
-0.12(-2.91%)
Feb 01, 2022
4.130
4.230
4.050
4.120
364,396
+0.02(+0.49%)
Jan 31, 2022
3.840
4.100
4.100
280,336
+0.28(+7.33%)
Jan 28, 2022
3.760
3.820
3.660
3.820
228,196
+0.05(+1.33%)
Jan 27, 2022
3.990
3.990
3.750
3.770
350,085
-0.15(-3.83%)
Jan 26, 2022
4.000
4.150
3.880
3.920
421,546
-0.03(-0.76%)
Jan 25, 2022
3.970
4.030
3.870
3.950
335,277
-0.07(-1.74%)
Jan 24, 2022
3.770
4.030
3.630
4.020
802,359
+0.16(+4.15%)
Jan 21, 2022
3.960
4.030
3.850
3.860
464,846
-0.12(-3.02%)
Jan 20, 2022
4.100
4.150
3.960
3.980
381,249
-0.12(-2.93%)
Jan 19, 2022
3.970
4.140
3.970
4.100
458,458
+0.13(+3.27%)
Jan 18, 2022
4.080
4.150
3.960
3.970
470,244
-0.14(-3.41%)
Jan 14, 2022
4.110
0
-0.09(-2.14%)
Jan 13, 2022
4.420
4.420
4.190
4.200
566,318
-0.22(-4.98%)
Jan 12, 2022
4.470
4.570
4.410
4.420
530,899
+0.01(+0.23%)
Jan 11, 2022
4.320
4.500
4.270
4.410
529,066
+0.03(+0.68%)
Jan 10, 2022
4.670
4.670
4.350
4.380
1,016,656
-0.31(-6.61%)
Jan 07, 2022
4.800
4.847
4.630
4.690
556,672
-0.08(-1.68%)
Jan 06, 2022
5.000
5.072
4.760
4.770
991,167
-0.26(-5.17%)
Jan 05, 2022
5.260
5.340
5.010
5.030
465,098
-0.26(-4.91%)
Jan 04, 2022
5.300
5.375
5.200
5.290
549,445
+0.02(+0.38%)
Jan 03, 2022
5.200
5.305
5.080
5.270
478,578
+0.13(+2.53%)
Dec 31, 2021
5.370
5.450
5.120
5.140
618,459
-0.21(-3.93%)
Dec 30, 2021
5.290
5.450
5.160
5.350
609,663
+0.05(+0.94%)
Dec 29, 2021
5.490
5.500
5.290
5.300
423,595
-0.18(-3.28%)
Dec 28, 2021
5.590
5.620
5.460
5.480
356,357
-0.11(-1.97%)
Dec 27, 2021
5.610
5.685
5.590
5.590
559,205
-0.05(-0.89%)
Dec 23, 2021
5.450
5.650
5.450
5.640
640,851
+0.18(+3.30%)
Dec 22, 2021
5.480
5.480
5.320
5.460
484,502
-0.01(-0.18%)
Dec 21, 2021
5.400
5.545
5.400
5.470
393,445
+0.09(+1.67%)
Dec 20, 2021
5.550
5.550
5.280
5.380
357,430
-0.29(-5.11%)
Dec 17, 2021
5.390
5.680
5.290
5.670
596,486
+0.23(+4.23%)
Dec 16, 2021
5.760
5.760
5.380
5.440
503,752
-0.30(-5.23%)
Dec 15, 2021
5.600
5.740
5.430
5.740
280,205
+0.13(+2.32%)
Dec 14, 2021
5.600
5.710
5.540
5.610
396,446
-0.08(-1.41%)
Dec 13, 2021
5.730
5.780
5.595
5.690
321,046
-0.09(-1.56%)
Dec 10, 2021
6.000
6.070
5.760
5.780
435,397
-0.18(-3.07%)
Dec 09, 2021
5.890
6.140
5.870
5.963
529,451
+0.05(+0.90%)
Dec 08, 2021
5.650
6.020
5.590
5.910
361,827
+0.23(+4.05%)
Dec 07, 2021
5.560
5.740
5.540
5.680
405,998
+0.22(+4.03%)
Dec 06, 2021
5.380
5.520
5.200
5.460
536,510
+0.06(+1.11%)
Dec 03, 2021
5.520
5.600
5.290
5.400
536,699
-0.13(-2.35%)
Dec 02, 2021
5.640
5.690
5.490
5.530
549,374
-0.14(-2.47%)
Dec 01, 2021
6.000
6.030
5.610
5.670
738,189
-0.24(-4.06%)
Nov 30, 2021
5.930
5.970
5.755
5.910
484,340
-0.04(-0.67%)
Nov 29, 2021
6.040
6.065
5.810
5.950
409,491
-0.08(-1.33%)
Nov 26, 2021
5.940
6.080
5.890
6.030
282,161
+0.00(+0.00%)
Nov 24, 2021
5.870
6.050
5.770
6.030
334,141
+0.11(+1.86%)
Nov 23, 2021
5.940
6.010
5.750
5.920
624,253
-0.08(-1.33%)
Nov 22, 2021
6.180
6.202
5.970
6.000
466,021
-0.17(-2.69%)
Nov 19, 2021
5.990
6.240
5.990
6.166
484,524
+0.14(+2.25%)
Nov 18, 2021
6.010
6.070
5.995
6.030
779,930
+0.02(+0.33%)
Nov 17, 2021
6.020
6.180
5.965
6.010
901,411
+0.00(+0.00%)
Nov 16, 2021
6.000
6.085
5.931
6.010
695,892
-0.03(-0.50%)
Nov 15, 2021
6.090
6.300
5.990
6.040
653,457
-0.04(-0.66%)
Nov 12, 2021
6.050
6.120
5.950
6.080
705,090
+0.04(+0.66%)
Nov 11, 2021
5.770
6.140
5.770
6.040
969,159
+0.29(+5.04%)
Nov 10, 2021
5.730
5.750
922,725
+0.00(+0.00%)
Nov 09, 2021
5.900
5.940
5.730
5.750
1,236,931
-0.10(-1.71%)
Nov 08, 2021
5.980
6.000
5.610
5.850
7,145,989
-0.01(-0.17%)
Nov 05, 2021
6.800
6.920
5.750
5.860
5,693,082
-2.78(-32.18%)
Nov 04, 2021
8.510
8.860
8.380
8.640
1,245,139
+0.27(+3.23%)
Nov 03, 2021
7.890
8.460
7.840
8.370
709,431
+0.51(+6.49%)
Nov 02, 2021
7.760
8.000
7.720
7.860
666,780
+0.20(+2.61%)
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.