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
Mer Telemanagement Solutions Ltd
(NQ:
MTSL
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Apr 30, 2019
1.658
1.720
1.658
1.720
1,146
+0.01(+0.58%)
Apr 29, 2019
1.660
1.732
1.619
1.710
25,964
+0.01(+0.61%)
Apr 26, 2019
1.731
1.740
1.650
1.700
62,000
-0.05(-3.06%)
Apr 25, 2019
1.730
1.760
1.730
1.753
5,672
-0.01(-0.39%)
Apr 24, 2019
1.734
1.781
1.734
1.760
3,483
-0.01(-0.56%)
Apr 23, 2019
1.740
1.780
1.739
1.770
26,543
-0.01(-0.56%)
Apr 22, 2019
1.760
1.780
1.740
1.780
2,722
-0.01(-0.56%)
Apr 18, 2019
1.770
1.790
1.750
1.790
9,900
+0.02(+1.13%)
Apr 17, 2019
1.800
1.830
1.770
1.770
15,183
-0.06(-3.28%)
Apr 16, 2019
1.800
1.830
1.750
1.830
20,646
+0.00(+0.00%)
Apr 15, 2019
1.830
1.831
1.760
1.830
18,555
-0.00(-0.05%)
Apr 12, 2019
1.820
1.850
1.794
1.831
18,900
+0.03(+1.45%)
Apr 11, 2019
1.790
1.820
1.770
1.805
17,898
+0.01(+0.83%)
Apr 10, 2019
1.810
1.820
1.780
1.790
30,616
-0.02(-1.05%)
Apr 09, 2019
1.809
1.850
1.762
1.809
62,198
-0.00(-0.22%)
Apr 08, 2019
1.823
1.823
1.780
1.813
24,377
-0.01(-0.50%)
Apr 05, 2019
1.830
1.880
1.800
1.822
16,700
-0.04(-2.04%)
Apr 04, 2019
1.820
1.880
1.804
1.860
18,862
+0.05(+2.76%)
Apr 03, 2019
1.830
1.896
1.810
1.810
22,751
-0.02(-1.09%)
Apr 02, 2019
1.880
1.890
1.830
1.830
16,090
-0.06(-3.17%)
Apr 01, 2019
1.860
1.900
1.830
1.890
22,312
+0.04(+2.16%)
Mar 29, 2019
1.920
1.960
1.850
1.850
79,100
-0.10(-5.13%)
Mar 28, 2019
1.850
2.080
1.790
1.950
333,360
+0.14(+7.73%)
Mar 27, 2019
1.850
1.850
1.780
1.810
29,932
-0.01(-0.55%)
Mar 26, 2019
1.850
1.900
1.820
1.820
21,395
-0.02(-1.09%)
Mar 25, 2019
1.850
1.900
1.820
1.840
55,281
-0.07(-3.66%)
Mar 22, 2019
1.930
1.950
1.850
1.910
17,700
-0.02(-1.04%)
Mar 21, 2019
1.859
1.950
1.859
1.930
27,139
+0.04(+2.08%)
Mar 20, 2019
1.900
1.920
1.820
1.891
55,485
-0.01(-0.49%)
Mar 19, 2019
1.840
1.900
1.840
1.900
33,628
+0.01(+0.53%)
Mar 18, 2019
1.930
1.930
1.850
1.890
11,042
+0.02(+0.81%)
Mar 15, 2019
1.918
1.940
1.860
1.875
19,600
-0.05(-2.35%)
Mar 14, 2019
1.888
2.060
1.888
1.920
284,150
+0.06(+3.23%)
Mar 13, 2019
1.920
1.980
1.850
1.860
52,068
-0.07(-3.63%)
Mar 12, 2019
1.870
2.010
1.850
1.930
97,727
+0.05(+2.66%)
Mar 11, 2019
1.780
1.940
1.780
1.880
90,614
+0.09(+5.03%)
Mar 08, 2019
1.790
1.840
1.750
1.790
32,500
-0.02(-1.35%)
Mar 07, 2019
1.750
2.000
1.740
1.815
312,382
+0.04(+2.51%)
Mar 06, 2019
1.730
1.820
1.708
1.770
17,863
-0.01(-0.56%)
Mar 05, 2019
1.780
1.837
1.750
1.780
14,479
+0.01(+0.56%)
Mar 04, 2019
1.770
1.810
1.751
1.770
31,636
+0.02(+1.14%)
Mar 01, 2019
1.750
1.820
1.740
1.750
37,400
+0.00(+0.18%)
Feb 28, 2019
1.755
1.760
1.730
1.747
33,188
-0.05(-2.96%)
Feb 27, 2019
1.740
1.810
1.740
1.800
24,685
+0.07(+4.05%)
Feb 26, 2019
1.800
1.853
1.720
1.730
53,387
-0.08(-4.42%)
Feb 25, 2019
1.840
1.858
1.800
1.810
24,504
-0.02(-1.09%)
Feb 22, 2019
1.840
1.940
1.770
1.830
115,700
-0.03(-1.61%)
Feb 21, 2019
1.847
1.881
1.800
1.860
13,762
-0.02(-1.06%)
Feb 20, 2019
1.940
1.940
1.850
1.880
37,657
-0.01(-0.53%)
Feb 19, 2019
1.770
2.010
1.770
1.890
94,620
+0.12(+6.78%)
Feb 15, 2019
1.720
1.860
1.720
1.770
63,600
+0.03(+1.72%)
Feb 14, 2019
1.780
1.820
1.740
1.740
61,198
-0.06(-3.33%)
Feb 13, 2019
1.830
1.860
1.720
1.800
80,073
-0.03(-1.81%)
Feb 12, 2019
1.830
1.860
1.810
1.833
28,357
-0.02(-0.91%)
Feb 11, 2019
1.870
1.910
1.810
1.850
41,053
-0.00(-0.27%)
Feb 08, 2019
1.920
1.938
1.820
1.855
51,800
-0.06(-3.39%)
Feb 07, 2019
1.950
1.980
1.900
1.920
27,436
-0.04(-2.04%)
Feb 06, 2019
2.040
2.040
1.950
1.960
29,892
-0.04(-2.00%)
Feb 05, 2019
2.025
2.025
1.950
2.000
52,376
-0.04(-1.96%)
Feb 04, 2019
2.050
2.080
2.000
2.040
19,320
-0.00(-0.00%)
Feb 01, 2019
2.000
2.090
1.940
2.040
59,100
-0.00(-0.00%)
Jan 31, 2019
2.020
2.260
2.000
2.040
424,184
+0.02(+1.13%)
Jan 30, 2019
1.930
2.020
1.883
2.017
46,491
+0.11(+5.62%)
Jan 29, 2019
1.870
1.930
1.830
1.910
19,483
+0.03(+1.60%)
Jan 28, 2019
1.940
1.958
1.810
1.880
38,822
-0.06(-3.10%)
Jan 25, 2019
2.080
2.080
1.930
1.940
62,300
-0.08(-3.96%)
Jan 24, 2019
1.940
2.090
1.930
2.020
134,503
+0.07(+3.59%)
Jan 23, 2019
1.890
1.970
1.870
1.950
74,601
+0.06(+3.17%)
Jan 22, 2019
1.820
1.910
1.800
1.890
49,381
+0.01(+0.53%)
Jan 18, 2019
1.880
1.930
1.810
1.880
46,800
-0.02(-1.05%)
Jan 17, 2019
1.910
2.000
1.810
1.900
79,030
-0.03(-1.55%)
Jan 16, 2019
1.910
2.099
1.850
1.930
186,604
+0.02(+1.05%)
Jan 15, 2019
1.830
2.100
1.780
1.910
143,304
+0.05(+2.69%)
Jan 14, 2019
1.830
1.880
1.750
1.860
47,040
+0.00(+0.00%)
Jan 11, 2019
1.880
1.910
1.710
1.860
56,800
-0.03(-1.59%)
Jan 10, 2019
1.970
1.991
1.810
1.890
68,166
-0.03(-1.56%)
Jan 09, 2019
1.880
2.070
1.810
1.920
119,405
+0.00(+0.00%)
Jan 08, 2019
1.800
1.960
1.777
1.920
218,900
+0.12(+6.73%)
Jan 07, 2019
1.759
1.846
1.759
1.799
26,220
+0.05(+2.80%)
Jan 04, 2019
1.740
1.820
1.740
1.750
30,500
+0.03(+1.63%)
Jan 03, 2019
1.820
1.820
1.700
1.722
47,857
-0.10(-5.39%)
Jan 02, 2019
1.760
1.880
1.749
1.820
80,437
+0.06(+3.41%)
Dec 31, 2018
1.750
1.770
1.720
1.760
31,800
+0.03(+1.73%)
Dec 28, 2018
1.680
1.770
1.680
1.730
16,600
+0.02(+1.45%)
Dec 27, 2018
1.670
1.742
1.670
1.705
18,483
-0.07(-3.69%)
Dec 26, 2018
1.570
1.790
1.560
1.771
76,833
+0.21(+13.50%)
Dec 24, 2018
1.600
1.650
1.550
1.560
32,100
-0.04(-2.80%)
Dec 21, 2018
1.610
1.650
1.600
1.605
43,300
-0.01(-0.31%)
Dec 20, 2018
1.650
1.690
1.600
1.610
65,145
-0.02(-1.23%)
Dec 19, 2018
1.670
1.702
1.628
1.630
55,247
-0.05(-2.98%)
Dec 18, 2018
1.700
1.790
1.620
1.680
92,969
-0.06(-3.36%)
Dec 17, 2018
1.700
1.781
1.650
1.738
53,369
-0.02(-1.23%)
Dec 14, 2018
1.830
1.830
1.700
1.760
125,500
-0.14(-7.37%)
Dec 13, 2018
2.080
2.200
1.880
1.900
1,173,688
+0.09(+4.97%)
Dec 12, 2018
1.800
1.900
1.740
1.810
212,839
+0.03(+1.62%)
Dec 11, 2018
1.690
1.800
1.690
1.781
72,864
+0.09(+5.39%)
Dec 10, 2018
1.630
1.690
1.610
1.690
32,374
+0.02(+1.20%)
Dec 07, 2018
1.720
1.720
1.610
1.670
86,200
-0.05(-2.91%)
Dec 06, 2018
1.760
1.770
1.680
1.720
35,429
+0.01(+0.88%)
Dec 04, 2018
1.760
1.760
1.680
1.705
37,800
-0.07(-4.21%)
Dec 03, 2018
1.750
1.820
1.732
1.780
37,424
+0.05(+2.89%)
Nov 30, 2018
1.700
1.760
1.700
1.730
13,300
+0.05(+2.98%)
Nov 29, 2018
1.840
1.850
1.680
1.680
166,231
-0.13(-7.18%)
Nov 28, 2018
1.800
1.980
1.800
1.810
233,324
+0.00(+0.00%)
Nov 27, 2018
1.744
1.850
1.744
1.810
114,723
+0.03(+1.69%)
Nov 26, 2018
1.800
1.840
1.710
1.780
83,854
+0.01(+0.56%)
Nov 23, 2018
1.690
1.780
1.660
1.770
71,400
+0.07(+4.12%)
Nov 21, 2018
1.700
1.700
1.700
0
+0.12(+7.59%)
Nov 20, 2018
1.620
1.680
1.560
1.580
67,075
-0.07(-4.24%)
Nov 19, 2018
1.720
1.720
1.620
1.650
66,039
-0.06(-3.51%)
Nov 16, 2018
1.680
1.740
1.650
1.710
36,000
+0.00(+0.00%)
Nov 15, 2018
1.680
1.730
1.650
1.710
88,269
-0.02(-1.24%)
Nov 14, 2018
1.878
1.878
1.680
1.731
137,040
-0.07(-3.81%)
Nov 13, 2018
1.770
1.932
1.770
1.800
116,040
+0.03(+1.69%)
Nov 12, 2018
1.760
1.850
1.720
1.770
247,944
-0.03(-1.67%)
Nov 09, 2018
1.800
1.880
1.710
1.800
264,200
-0.05(-2.70%)
Nov 08, 2018
1.750
2.180
1.660
1.850
1,234,009
-0.01(-0.54%)
Nov 07, 2018
1.970
3.200
1.820
1.860
18,265,112
+0.08(+4.49%)
Nov 06, 2018
1.690
1.850
1.570
1.780
721,270
+0.11(+6.59%)
Nov 05, 2018
1.720
1.720
1.540
1.670
38,747
+0.11(+7.05%)
Nov 02, 2018
1.600
1.600
1.520
1.560
35,100
-0.02(-1.27%)
Nov 01, 2018
1.515
1.650
1.515
1.580
29,132
-0.01(-0.63%)
Oct 31, 2018
1.520
1.600
1.467
1.590
54,197
+0.07(+4.54%)
Oct 30, 2018
1.560
1.629
1.490
1.521
84,244
-0.04(-2.50%)
Oct 29, 2018
1.630
1.650
1.550
1.560
26,759
-0.06(-3.70%)
Oct 26, 2018
1.620
1.685
1.600
1.620
48,200
-0.01(-0.61%)
Oct 25, 2018
1.640
1.720
1.600
1.630
56,349
+0.03(+1.87%)
Oct 24, 2018
1.700
1.760
1.580
1.600
105,637
-0.12(-6.90%)
Oct 23, 2018
1.710
1.750
1.650
1.718
50,443
+0.01(+0.50%)
Oct 22, 2018
1.790
1.850
1.620
1.710
338,296
-0.14(-7.57%)
Oct 19, 2018
1.640
2.030
1.630
1.850
1,099,300
+0.23(+14.20%)
Oct 18, 2018
1.580
1.800
1.580
1.620
114,044
+0.08(+5.19%)
Oct 17, 2018
1.610
1.660
1.520
1.540
65,664
-0.08(-4.94%)
Oct 16, 2018
1.660
1.690
1.545
1.620
78,636
-0.02(-1.22%)
Oct 15, 2018
1.670
1.670
1.610
1.640
24,964
-0.03(-1.80%)
Oct 12, 2018
1.800
1.800
1.650
1.670
22,300
+0.07(+4.37%)
Oct 11, 2018
1.640
1.710
1.571
1.600
63,453
-0.01(-0.62%)
Oct 10, 2018
1.700
1.730
1.610
1.610
78,459
-0.08(-4.74%)
Oct 09, 2018
1.710
1.760
1.630
1.690
49,334
+0.02(+1.20%)
Oct 08, 2018
1.640
1.720
1.613
1.670
37,291
+0.03(+1.83%)
Oct 05, 2018
1.660
1.720
1.620
1.640
66,800
-0.03(-1.80%)
Oct 04, 2018
1.710
1.800
1.610
1.670
84,709
-0.05(-2.91%)
Oct 03, 2018
1.680
1.800
1.640
1.720
238,514
+0.02(+1.18%)
Oct 02, 2018
1.920
1.920
1.670
1.700
354,449
-0.24(-12.37%)
Oct 01, 2018
1.910
2.150
1.730
1.940
1,336,016
+0.18(+10.23%)
Sep 28, 2018
1.680
1.760
1.590
1.760
324,000
+0.14(+8.64%)
Sep 27, 2018
1.600
1.830
1.570
1.620
738,322
+0.06(+3.99%)
Sep 26, 2018
1.510
1.692
1.510
1.558
164,929
-0.01(-0.78%)
Sep 25, 2018
1.530
1.590
1.519
1.570
29,933
+0.07(+4.67%)
Sep 24, 2018
1.510
1.540
1.470
1.500
36,205
-0.01(-0.66%)
Sep 21, 2018
1.560
1.580
1.500
1.510
25,000
-0.03(-1.95%)
Sep 20, 2018
1.480
1.680
1.480
1.540
87,877
+0.06(+4.05%)
Sep 19, 2018
1.490
1.504
1.420
1.480
59,490
+0.02(+1.37%)
Sep 18, 2018
1.600
1.600
1.450
1.460
67,949
-0.04(-2.67%)
Sep 17, 2018
1.450
1.610
1.450
1.500
52,289
+0.00(+0.00%)
Sep 14, 2018
1.490
1.620
1.490
1.500
21,600
+0.01(+0.66%)
Sep 13, 2018
1.580
1.620
1.460
1.490
51,833
-0.09(-5.69%)
Sep 12, 2018
1.610
1.620
1.540
1.580
68,711
-0.04(-2.47%)
Sep 11, 2018
1.610
1.680
1.600
1.620
23,721
+0.01(+0.62%)
Sep 10, 2018
1.660
1.780
1.580
1.610
86,617
-0.04(-2.42%)
Sep 07, 2018
1.500
1.750
1.450
1.650
306,600
-0.20(-10.63%)
Sep 06, 2018
1.642
1.900
1.580
1.846
406,097
+0.20(+12.37%)
Sep 05, 2018
1.690
1.698
1.620
1.643
105,295
-0.03(-1.62%)
Sep 04, 2018
1.690
1.730
1.660
1.670
268,921
-0.06(-3.34%)
Aug 31, 2018
1.728
1.728
1.728
0
+0.06(+3.46%)
Aug 30, 2018
2.280
2.380
1.590
1.670
4,216,518
+0.01(+0.60%)
Aug 29, 2018
1.450
1.700
1.450
1.660
366,751
+0.16(+10.67%)
Aug 28, 2018
1.390
1.780
1.390
1.500
299,206
+0.11(+7.91%)
Aug 27, 2018
1.530
1.560
1.360
1.390
187,914
-0.18(-11.46%)
Aug 24, 2018
1.630
1.630
1.530
1.570
44,700
+0.05(+3.29%)
Aug 23, 2018
1.590
1.620
1.510
1.520
55,338
-0.07(-4.59%)
Aug 22, 2018
1.640
1.680
1.540
1.593
131,981
-0.05(-2.86%)
Aug 21, 2018
1.640
1.650
1.511
1.640
131,718
+0.05(+3.14%)
Aug 20, 2018
1.690
1.694
1.580
1.590
97,456
-0.10(-5.92%)
Aug 17, 2018
1.670
1.740
1.670
1.690
29,900
+0.02(+1.20%)
Aug 16, 2018
1.680
1.880
1.640
1.670
175,780
+0.01(+0.60%)
Aug 15, 2018
1.710
1.732
1.620
1.660
83,808
-0.06(-3.49%)
Aug 14, 2018
1.710
1.750
1.660
1.720
80,591
+0.01(+0.58%)
Aug 13, 2018
1.650
1.820
1.650
1.710
191,299
+0.05(+3.01%)
Aug 10, 2018
1.750
1.760
1.620
1.660
250,500
-0.10(-5.68%)
Aug 09, 2018
1.810
1.840
1.700
1.760
255,173
-0.07(-3.83%)
Aug 08, 2018
1.680
2.420
1.680
1.830
3,359,564
+0.14(+8.43%)
Aug 07, 2018
1.860
1.870
1.639
1.688
130,785
-0.07(-4.11%)
Aug 06, 2018
1.760
1.980
1.760
1.760
198,572
-0.17(-8.81%)
Aug 03, 2018
1.810
2.080
1.750
1.930
359,200
+0.12(+6.63%)
Aug 02, 2018
1.920
2.090
1.750
1.810
454,333
-0.11(-5.73%)
Aug 01, 2018
2.040
2.040
1.910
1.920
292,122
-0.16(-7.69%)
Jul 31, 2018
2.210
2.370
2.080
2.080
360,019
-0.14(-6.31%)
Jul 30, 2018
2.430
2.580
2.150
2.220
802,977
-0.23(-9.39%)
Jul 27, 2018
2.780
2.850
2.410
2.450
378,300
-0.35(-12.50%)
Jul 26, 2018
2.350
3.100
2.350
2.800
2,788,031
+0.47(+20.17%)
Jul 25, 2018
2.580
2.580
2.300
2.330
441,160
-0.27(-10.38%)
Jul 24, 2018
2.920
2.920
2.491
2.600
581,595
-0.22(-7.80%)
Jul 23, 2018
3.100
3.200
2.727
2.820
491,580
-0.25(-8.14%)
Jul 20, 2018
3.500
2.880
3.070
3,253,217
+0.12(+4.07%)
Jul 19, 2018
2.900
3.700
2.640
2.950
11,559,441
+0.45(+18.00%)
Jul 18, 2018
2.150
3.650
2.150
2.500
12,892,111
+0.44(+21.36%)
Jul 17, 2018
3.090
3.190
2.010
2.060
3,958,197
-0.78(-27.46%)
Jul 16, 2018
1.570
6.450
1.450
2.840
17,522,304
+1.26(+79.75%)
Jul 13, 2018
1.570
2.050
1.500
1.580
1,535,807
+0.00(+0.00%)
Jul 12, 2018
2.160
2.160
1.560
1.580
1,082,159
-0.61(-27.85%)
Jul 11, 2018
4.000
4.140
2.000
2.190
10,134,579
-0.54(-19.78%)
Jul 10, 2018
1.100
3.240
1.100
2.730
14,122,974
+1.62(+145.95%)
Jul 09, 2018
1.120
1.206
1.060
1.110
42,132
-0.01(-0.89%)
Jul 06, 2018
1.140
1.170
1.120
1.120
20,234
-0.06(-5.08%)
Jul 05, 2018
1.130
1.370
1.130
1.180
50,158
+0.06(+5.36%)
Jul 03, 2018
1.120
1.120
1.120
0
-0.08(-6.67%)
Jul 02, 2018
1.120
1.240
1.120
1.200
20,204
+0.11(+10.09%)
Jun 29, 2018
1.160
1.195
1.010
1.090
123,780
-0.12(-9.97%)
Jun 28, 2018
1.300
1.311
0.9944
1.211
110,305
-0.09(-6.87%)
Jun 27, 2018
1.470
1.580
1.280
1.300
141,411
-0.14(-9.72%)
Jun 26, 2018
1.580
2.340
1.400
1.440
1,576,579
-0.00(-0.20%)
Jun 25, 2018
1.430
1.520
1.417
1.443
15,477
+0.03(+2.33%)
Jun 22, 2018
1.340
1.680
1.326
1.410
159,404
+0.08(+6.02%)
Jun 21, 2018
1.360
1.380
1.300
1.330
7,990
-0.02(-1.48%)
Jun 20, 2018
1.570
1.570
1.310
1.350
50,850
-0.03(-2.53%)
Jun 19, 2018
1.380
1.420
1.301
1.385
40,935
+0.08(+6.54%)
Jun 18, 2018
1.367
1.393
1.260
1.300
36,899
-0.13(-9.09%)
Jun 14, 2018
1.430
1.430
1.430
0
+0.08(+5.93%)
Jun 13, 2018
1.360
1.410
1.350
1.350
7,106
-0.05(-3.57%)
Jun 12, 2018
1.426
1.429
1.390
1.400
1,231
+0.01(+0.39%)
Jun 11, 2018
1.420
1.420
1.370
1.395
14,261
-0.06(-3.80%)
Jun 08, 2018
1.470
1.500
1.400
1.450
18,863
-0.01(-0.71%)
Jun 07, 2018
1.430
1.550
1.411
1.460
22,602
+0.01(+0.69%)
Jun 06, 2018
1.530
1.580
1.430
1.450
24,341
+0.00(+0.00%)
Jun 05, 2018
1.450
1.640
1.450
1.450
77,823
+0.02(+1.49%)
Jun 04, 2018
1.490
1.490
1.410
1.429
22,152
-0.07(-4.75%)
Jun 01, 2018
1.480
1.590
1.410
1.500
14,974
-0.01(-0.66%)
May 31, 2018
1.488
1.520
1.440
1.510
22,601
+0.03(+2.03%)
May 30, 2018
1.510
1.780
1.400
1.480
182,463
-0.04(-2.63%)
May 29, 2018
1.480
1.600
1.430
1.520
42,174
+0.04(+2.70%)
May 25, 2018
1.480
1.480
1.480
0
-0.06(-3.90%)
May 24, 2018
1.500
1.690
1.440
1.540
27,040
+0.05(+3.65%)
May 23, 2018
1.540
1.750
1.420
1.486
83,616
-0.04(-2.90%)
May 22, 2018
1.640
1.640
1.510
1.530
18,050
-0.02(-1.07%)
May 21, 2018
1.460
1.659
1.460
1.547
62,679
+0.13(+9.47%)
May 18, 2018
1.413
1.413
1.413
1.413
555
-0.06(-3.89%)
May 17, 2018
1.430
1.470
1.390
1.470
4,422
+0.03(+2.08%)
May 16, 2018
1.360
1.440
1.350
1.440
2,936
+0.05(+3.52%)
May 15, 2018
1.440
1.440
1.391
1.391
900
-0.06(-4.27%)
May 14, 2018
1.340
1.460
1.340
1.453
1,500
+0.03(+2.33%)
May 11, 2018
1.453
1.453
1.420
1.420
2,426
-0.02(-1.39%)
May 10, 2018
1.430
1.499
1.400
1.440
6,700
-0.01(-0.69%)
May 09, 2018
1.520
1.520
1.320
1.450
53,811
-0.02(-1.34%)
May 08, 2018
1.500
1.535
1.360
1.470
25,682
-0.03(-2.02%)
May 07, 2018
1.430
1.520
1.420
1.500
33,360
-0.03(-1.96%)
May 04, 2018
1.474
1.680
1.474
1.530
100,518
+0.07(+4.54%)
May 03, 2018
1.400
1.560
1.370
1.464
118,954
+0.09(+6.67%)
May 02, 2018
1.390
1.470
1.360
1.372
77,615
-0.07(-5.11%)
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.