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
Wisa Technologies Inc
(NQ:
WISA
)
3.330
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 16, 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 (%)
Apr 30, 2020
250.00
252.00
220.00
237.00
3,619
-17.00(-6.69%)
Apr 29, 2020
264.00
272.00
254.00
254.00
5,008
+1.00(+0.40%)
Apr 28, 2020
266.00
275.00
251.00
253.00
6,460
-6.00(-2.32%)
Apr 27, 2020
242.00
283.00
242.00
259.00
12,981
+14.00(+5.71%)
Apr 24, 2020
248.00
259.00
232.00
245.00
2,995
-5.00(-2.00%)
Apr 23, 2020
241.00
268.00
226.00
250.00
9,834
+15.00(+6.38%)
Apr 22, 2020
269.00
269.00
230.00
235.00
5,447
-19.00(-7.48%)
Apr 21, 2020
239.00
259.00
220.00
254.00
24,011
-175.00(-40.79%)
Apr 20, 2020
455.00
600.00
390.00
429.00
2,938
-101.00(-19.06%)
Apr 17, 2020
521.00
627.20
490.00
530.00
837
-7.86(-1.46%)
Apr 16, 2020
639.00
737.00
525.00
537.86
269
-38.14(-6.62%)
Apr 15, 2020
653.00
653.00
550.00
576.00
164
-124.00(-17.71%)
Apr 14, 2020
560.00
700.00
552.00
700.00
416
+149.00(+27.04%)
Apr 13, 2020
493.00
654.00
475.00
551.00
134
+81.00(+17.23%)
Apr 09, 2020
550.00
550.00
451.00
470.00
321
-50.00(-9.62%)
Apr 08, 2020
501.20
540.00
352.80
520.00
184
+60.00(+13.04%)
Apr 07, 2020
500.00
500.00
440.00
460.00
45
-40.00(-8.00%)
Apr 06, 2020
480.00
520.00
480.00
500.00
15
+20.20(+4.21%)
Apr 03, 2020
572.00
572.00
440.20
479.80
48
-65.00(-11.93%)
Apr 02, 2020
706.00
706.00
540.20
544.80
45
-15.40(-2.75%)
Apr 01, 2020
700.00
700.00
560.20
560.20
21
-124.80(-18.22%)
Mar 31, 2020
754.80
760.00
665.20
685.00
38
+15.00(+2.24%)
Mar 30, 2020
620.00
720.00
600.40
670.00
34
+70.00(+11.67%)
Mar 27, 2020
660.00
700.00
587.80
600.00
42
+3.00(+0.50%)
Mar 26, 2020
607.80
607.80
576.20
597.00
32
+18.00(+3.11%)
Mar 25, 2020
600.00
600.00
539.40
579.00
33
+3.00(+0.52%)
Mar 24, 2020
620.00
620.00
568.00
576.00
5
+31.20(+5.73%)
Mar 23, 2020
630.00
667.40
500.00
544.80
55
-55.20(-9.20%)
Mar 20, 2020
500.00
620.00
500.00
600.00
29
+70.20(+13.25%)
Mar 19, 2020
551.20
580.00
510.00
529.80
13
+29.80(+5.96%)
Mar 18, 2020
546.00
546.00
500.00
500.00
30
-20.00(-3.85%)
Mar 17, 2020
520.00
556.00
520.00
520.00
14
-10.20(-1.92%)
Mar 16, 2020
539.80
559.80
500.00
530.20
11
-9.80(-1.81%)
Mar 13, 2020
699.80
699.80
540.00
540.00
14
+20.00(+3.85%)
Mar 12, 2020
540.00
584.00
500.00
520.00
27
-24.80(-4.55%)
Mar 11, 2020
500.00
600.00
500.00
544.80
47
-35.20(-6.07%)
Mar 10, 2020
600.00
660.00
560.00
580.00
34
+2.20(+0.38%)
Mar 09, 2020
670.00
673.40
560.00
577.80
37
-142.20(-19.75%)
Mar 06, 2020
740.00
740.00
700.00
720.00
30
-10.00(-1.37%)
Mar 05, 2020
720.00
745.80
702.00
730.00
19
-30.00(-3.95%)
Mar 04, 2020
740.00
820.00
700.00
760.00
41
+25.80(+3.51%)
Mar 03, 2020
650.00
820.00
630.60
734.20
294
+114.20(+18.42%)
Mar 02, 2020
604.40
696.00
590.00
620.00
56
+20.00(+3.33%)
Feb 28, 2020
717.80
719.60
590.00
600.00
56
-24.00(-3.85%)
Feb 27, 2020
670.20
693.00
619.80
624.00
32
-55.20(-8.13%)
Feb 26, 2020
800.00
800.00
640.40
679.20
72
-91.80(-11.91%)
Feb 25, 2020
855.60
855.60
720.00
771.00
39
-48.80(-5.95%)
Feb 24, 2020
802.00
836.00
802.00
819.80
2
-0.20(-0.02%)
Feb 21, 2020
850.00
855.40
760.00
820.00
11
-16.80(-2.01%)
Feb 20, 2020
826.20
879.80
740.00
836.80
13
+48.80(+6.19%)
Feb 19, 2020
802.00
820.00
746.00
788.00
25
-14.00(-1.75%)
Feb 18, 2020
861.20
861.20
802.00
802.00
14
-18.20(-2.22%)
Feb 14, 2020
854.00
863.80
802.00
820.20
12
+13.00(+1.61%)
Feb 13, 2020
813.60
820.00
795.00
807.20
11
+1.00(+0.12%)
Feb 12, 2020
790.40
825.80
760.20
806.20
55
+14.40(+1.82%)
Feb 11, 2020
861.00
880.00
660.00
791.80
61
-8.20(-1.03%)
Feb 10, 2020
740.00
840.00
740.00
800.00
42
+12.60(+1.60%)
Feb 07, 2020
780.00
860.00
714.00
787.40
42
-2.60(-0.33%)
Feb 06, 2020
761.00
822.00
754.00
790.00
17
+39.60(+5.28%)
Feb 05, 2020
757.60
780.00
722.20
750.40
9
+21.40(+2.94%)
Feb 04, 2020
760.00
779.80
680.00
729.00
19
-27.20(-3.60%)
Feb 03, 2020
799.80
940.00
756.20
756.20
54
-37.20(-4.69%)
Jan 31, 2020
840.00
860.00
726.00
793.40
52
-36.60(-4.41%)
Jan 30, 2020
798.00
830.00
720.00
830.00
28
+47.80(+6.11%)
Jan 29, 2020
780.00
800.00
660.00
782.20
53
+2.20(+0.28%)
Jan 28, 2020
780.00
840.00
760.00
780.00
13
+11.00(+1.43%)
Jan 27, 2020
820.00
840.00
720.00
769.00
33
-33.00(-4.11%)
Jan 24, 2020
900.00
900.00
802.00
802.00
66
-98.00(-10.89%)
Jan 23, 2020
932.00
975.20
880.00
900.00
35
-39.20(-4.17%)
Jan 22, 2020
980.00
980.00
918.00
939.20
56
-30.80(-3.18%)
Jan 21, 2020
1020
1020
900.00
970.00
65
-20.00(-2.02%)
Jan 17, 2020
1080
1080
960.00
990.00
126
-90.00(-8.33%)
Jan 16, 2020
1069
1120
1061
1080
55
+20.00(+1.89%)
Jan 15, 2020
1100
1140
1040
1060
71
-60.00(-5.36%)
Jan 14, 2020
1200
1200
1100
1120
71
-58.00(-4.92%)
Jan 13, 2020
1280
1288
1101
1178
112
-102.00(-7.97%)
Jan 10, 2020
1211
1440
1211
1280
280
+34.20(+2.75%)
Jan 09, 2020
1280
1280
1184
1246
373
-7.20(-0.57%)
Jan 08, 2020
1227
1253
1201
1253
4
+52.00(+4.33%)
Jan 07, 2020
1238
1300
1200
1201
24
-39.00(-3.15%)
Jan 06, 2020
1200
1320
1200
1240
66
+36.00(+2.99%)
Jan 03, 2020
1320
1320
1204
1204
32
-56.00(-4.44%)
Jan 02, 2020
1240
1315
1220
1260
33
+40.00(+3.28%)
Dec 31, 2019
1180
1280
1140
1220
27
+76.00(+6.64%)
Dec 30, 2019
1239
1270
1064
1144
71
-36.00(-3.05%)
Dec 27, 2019
1160
1202
1160
1180
7
+80.00(+7.27%)
Dec 26, 2019
1168
1250
1100
1100
33
-110.20(-9.11%)
Dec 24, 2019
1200
1220
1166
1210
13
+50.20(+4.33%)
Dec 23, 2019
1200
1300
1142
1160
40
+0.00(+0.00%)
Dec 20, 2019
1240
1260
1160
1160
45
-40.00(-3.33%)
Dec 19, 2019
1220
1300
1200
1200
26
-4.40(-0.37%)
Dec 18, 2019
1280
1360
1204
1204
43
-39.20(-3.15%)
Dec 17, 2019
1104
1292
1104
1244
47
+139.60(+12.64%)
Dec 16, 2019
1176
1200
1040
1104
31
-75.20(-6.38%)
Dec 13, 2019
1260
1288
1130
1179
93
-109.80(-8.52%)
Dec 12, 2019
1335
1335
1240
1289
44
-38.00(-2.86%)
Dec 11, 2019
1340
1380
1260
1327
108
-41.60(-3.04%)
Dec 10, 2019
1440
1476
1340
1369
43
+23.80(+1.77%)
Dec 09, 2019
1560
1560
1340
1345
81
-155.20(-10.35%)
Dec 06, 2019
1560
1560
1480
1500
16
-91.00(-5.72%)
Dec 05, 2019
1622
1660
1580
1591
7
-109.00(-6.41%)
Dec 04, 2019
1740
1740
1600
1700
30
-39.80(-2.29%)
Dec 03, 2019
1736
1740
1660
1740
4
+0.00(+0.00%)
Dec 02, 2019
1880
1880
1593
1740
27
-160.20(-8.43%)
Nov 29, 2019
1930
1930
1842
1900
2
-52.20(-2.67%)
Nov 27, 2019
1600
1970
1460
1952
83
+377.20(+23.95%)
Nov 26, 2019
1460
1580
1380
1575
176
+105.00(+7.14%)
Nov 25, 2019
1500
1504
1460
1470
12
-10.00(-0.68%)
Nov 22, 2019
1465
1565
1428
1480
20
-24.40(-1.62%)
Nov 21, 2019
1648
1680
1460
1504
19
-53.00(-3.40%)
Nov 20, 2019
1544
1696
1504
1557
26
+89.20(+6.08%)
Nov 19, 2019
1440
1700
1360
1468
44
+28.20(+1.96%)
Nov 18, 2019
1480
1551
1404
1440
64
-11.60(-0.80%)
Nov 15, 2019
1460
1468
1400
1452
31
-35.40(-2.38%)
Nov 14, 2019
1580
1620
1400
1487
40
-33.00(-2.17%)
Nov 13, 2019
1360
1540
1360
1520
71
+148.00(+10.79%)
Nov 12, 2019
1566
1568
1300
1372
39
-168.00(-10.91%)
Nov 11, 2019
1597
1680
1400
1540
91
+19.00(+1.25%)
Nov 08, 2019
1540
1760
1460
1521
90
-19.00(-1.23%)
Nov 07, 2019
1530
1656
1530
1540
17
-60.00(-3.75%)
Nov 06, 2019
1692
1776
1580
1600
32
-107.60(-6.30%)
Nov 05, 2019
1700
1720
1639
1708
41
-12.40(-0.72%)
Nov 04, 2019
1800
1800
1620
1720
58
-18.00(-1.04%)
Nov 01, 2019
1900
1900
1700
1738
26
-78.00(-4.30%)
Oct 31, 2019
1641
1871
1641
1816
6
+126.00(+7.46%)
Oct 30, 2019
1824
1824
1668
1690
13
-9.80(-0.58%)
Oct 29, 2019
1940
1940
1620
1700
46
-260.20(-13.28%)
Oct 28, 2019
1900
1980
1840
1960
45
+111.80(+6.05%)
Oct 25, 2019
1790
1893
1628
1848
42
+103.20(+5.91%)
Oct 24, 2019
1560
1790
1527
1745
12
+205.00(+13.31%)
Oct 23, 2019
1560
1600
1500
1540
35
-60.00(-3.75%)
Oct 22, 2019
1600
1600
1550
1600
11
+40.00(+2.56%)
Oct 21, 2019
1560
1692
1540
1560
22
-40.20(-2.51%)
Oct 18, 2019
1660
1680
1600
1600
11
-70.00(-4.19%)
Oct 17, 2019
1620
1720
1540
1670
12
+10.20(+0.61%)
Oct 16, 2019
1564
1720
1540
1660
17
+30.00(+1.84%)
Oct 15, 2019
1640
1660
1566
1630
8
+12.20(+0.75%)
Oct 14, 2019
1600
1650
1564
1618
2
-42.20(-2.54%)
Oct 11, 2019
1600
1680
1380
1660
35
+48.00(+2.98%)
Oct 10, 2019
1753
1760
1612
1612
6
-138.00(-7.89%)
Oct 09, 2019
1660
1760
1660
1750
5
+50.80(+2.99%)
Oct 08, 2019
1720
1800
1620
1699
9
+19.20(+1.14%)
Oct 07, 2019
1680
1800
1600
1680
6
-60.00(-3.45%)
Oct 04, 2019
1780
1800
1660
1740
5
-59.80(-3.32%)
Oct 03, 2019
1748
1800
1680
1800
8
+119.80(+7.13%)
Oct 02, 2019
1720
1800
1680
1680
7
+0.00(+0.00%)
Oct 01, 2019
1840
1880
1660
1680
21
-120.00(-6.67%)
Sep 30, 2019
1800
1900
1740
1800
5
-100.00(-5.26%)
Sep 27, 2019
2000
2000
1820
1900
13
-100.00(-5.00%)
Sep 26, 2019
1820
2000
1820
2000
22
+200.00(+11.11%)
Sep 25, 2019
1750
1882
1700
1800
27
+49.80(+2.85%)
Sep 24, 2019
1799
1836
1700
1750
7
-45.80(-2.55%)
Sep 23, 2019
1882
1882
1740
1796
24
-86.00(-4.57%)
Sep 20, 2019
1820
1900
1700
1882
32
+52.00(+2.84%)
Sep 19, 2019
1840
1890
1820
1830
9
-10.00(-0.54%)
Sep 18, 2019
1680
1860
1400
1840
63
+160.00(+9.52%)
Sep 17, 2019
1630
1711
1542
1680
48
-60.20(-3.46%)
Sep 16, 2019
1900
1900
1660
1740
79
-139.80(-7.44%)
Sep 13, 2019
1800
1950
1800
1880
20
-20.00(-1.05%)
Sep 12, 2019
1860
1900
1820
1900
7
+0.00(+0.00%)
Sep 11, 2019
1820
1900
1720
1900
13
+79.60(+4.37%)
Sep 10, 2019
1900
1960
1720
1820
28
-100.60(-5.24%)
Sep 09, 2019
2000
2040
1900
1921
24
-148.00(-7.15%)
Sep 06, 2019
2000
2070
1930
2069
22
+115.40(+5.91%)
Sep 05, 2019
2000
2100
1900
1954
16
-66.40(-3.29%)
Sep 04, 2019
1920
2140
1900
2020
6
+20.00(+1.00%)
Sep 03, 2019
1960
2160
1960
2000
26
-40.00(-1.96%)
Aug 30, 2019
1960
2100
1960
2040
9
+0.00(+0.00%)
Aug 29, 2019
1940
2080
1940
2040
14
+40.00(+2.00%)
Aug 28, 2019
2020
2240
1900
2000
21
+40.00(+2.04%)
Aug 27, 2019
2000
2060
1940
1960
55
-100.00(-4.85%)
Aug 26, 2019
2280
2280
2022
2060
22
-220.00(-9.65%)
Aug 23, 2019
2200
2400
2200
2280
20
+100.00(+4.59%)
Aug 22, 2019
2620
2660
2180
2180
32
-400.00(-15.50%)
Aug 21, 2019
2360
2660
2300
2580
100
+220.00(+9.32%)
Aug 20, 2019
2300
2360
2240
2360
25
+60.00(+2.61%)
Aug 19, 2019
2100
2400
2100
2300
68
+120.00(+5.50%)
Aug 16, 2019
2120
2220
2030
2180
12
-60.00(-2.68%)
Aug 15, 2019
2100
2400
1960
2240
72
+210.00(+10.34%)
Aug 14, 2019
1959
2100
1900
2030
23
+129.80(+6.83%)
Aug 13, 2019
2073
2200
1900
1900
11
-299.80(-13.63%)
Aug 12, 2019
2160
2400
1900
2200
31
+70.00(+3.29%)
Aug 09, 2019
2180
2600
2000
2130
42
+150.00(+7.58%)
Aug 08, 2019
1900
2220
1840
1980
27
+40.00(+2.06%)
Aug 07, 2019
1840
2200
1700
1940
18
+100.00(+5.43%)
Aug 06, 2019
1680
1980
1680
1840
17
+176.60(+10.62%)
Aug 05, 2019
1720
1720
1520
1663
52
-16.60(-0.99%)
Aug 02, 2019
1620
1800
1620
1680
22
+20.00(+1.20%)
Aug 01, 2019
1860
1860
1600
1660
67
-141.20(-7.84%)
Jul 31, 2019
1849
1895
1800
1801
13
-108.80(-5.70%)
Jul 30, 2019
2000
2020
1860
1910
7
-30.00(-1.55%)
Jul 29, 2019
2040
2040
1800
1940
16
-160.00(-7.62%)
Jul 26, 2019
2080
2100
1900
2100
50
+20.00(+0.96%)
Jul 25, 2019
2180
2200
2080
2080
35
-100.00(-4.59%)
Jul 24, 2019
2220
2240
2100
2180
23
-40.00(-1.80%)
Jul 23, 2019
2220
2240
2220
2220
3
+0.00(+0.00%)
Jul 22, 2019
2299
2311
2220
2220
11
-20.00(-0.89%)
Jul 19, 2019
2280
2320
2240
2240
29
-40.00(-1.75%)
Jul 18, 2019
2240
2300
2240
2280
9
+0.00(+0.00%)
Jul 17, 2019
2140
2280
2140
2280
17
+80.00(+3.64%)
Jul 16, 2019
2180
2269
2160
2200
8
-78.00(-3.42%)
Jul 15, 2019
2360
2360
2020
2278
37
-2.00(-0.09%)
Jul 12, 2019
2360
2397
2260
2280
17
-80.00(-3.39%)
Jul 11, 2019
2600
2600
2340
2360
26
-220.00(-8.53%)
Jul 10, 2019
2460
2580
2362
2580
9
+260.00(+11.21%)
Jul 09, 2019
2460
2574
2300
2320
28
-160.00(-6.45%)
Jul 08, 2019
2560
2592
2480
2480
5
-40.00(-1.59%)
Jul 05, 2019
2460
2598
2460
2520
9
+60.00(+2.44%)
Jul 03, 2019
2440
2600
2268
2460
10
+180.00(+7.89%)
Jul 02, 2019
2380
2500
2260
2280
17
-40.00(-1.72%)
Jul 01, 2019
2380
2508
2280
2320
6
+0.00(+0.00%)
Jun 28, 2019
2300
2400
2300
2320
18
-60.00(-2.52%)
Jun 27, 2019
2321
2600
2321
2380
39
+80.00(+3.48%)
Jun 26, 2019
2640
2640
2300
2300
35
+80.00(+3.60%)
Jun 25, 2019
2500
2540
2180
2220
29
-280.00(-11.20%)
Jun 24, 2019
2565
2565
2500
2500
3
+0.00(+0.00%)
Jun 21, 2019
2640
2700
2500
2500
12
-140.00(-5.30%)
Jun 20, 2019
2420
2640
2420
2640
8
+60.00(+2.33%)
Jun 19, 2019
2380
2580
2380
2580
14
+120.00(+4.88%)
Jun 18, 2019
2380
2600
2380
2460
20
-140.00(-5.38%)
Jun 17, 2019
2600
2600
1960
2600
82
+20.00(+0.78%)
Jun 14, 2019
2580
2580
2420
2580
10
-20.00(-0.77%)
Jun 13, 2019
2600
2699
2420
2600
14
+40.00(+1.56%)
Jun 12, 2019
2460
2620
2460
2560
11
+140.00(+5.79%)
Jun 11, 2019
2680
2700
2420
2420
48
-220.00(-8.33%)
Jun 10, 2019
2700
2760
2600
2640
27
+40.20(+1.55%)
Jun 07, 2019
2700
2727
2533
2600
10
-60.20(-2.26%)
Jun 06, 2019
2640
2820
2640
2660
24
-100.00(-3.62%)
Jun 05, 2019
2640
2840
2440
2760
72
+100.00(+3.76%)
Jun 04, 2019
2680
2680
2560
2660
12
+100.00(+3.91%)
Jun 03, 2019
2680
2680
2540
2560
15
-60.00(-2.29%)
May 31, 2019
2680
2740
2600
2620
21
-43.60(-1.64%)
May 30, 2019
2600
2719
2600
2664
12
+123.60(+4.87%)
May 29, 2019
2620
2660
2388
2540
51
-180.00(-6.62%)
May 28, 2019
2840
2840
2672
2720
18
-60.00(-2.16%)
May 24, 2019
2800
2860
2780
2780
24
-40.00(-1.42%)
May 23, 2019
2720
2843
2680
2820
35
+100.00(+3.68%)
May 22, 2019
2900
2940
2720
2720
375
-400.00(-12.82%)
May 21, 2019
3180
3440
3020
3120
155
-160.00(-4.88%)
May 20, 2019
3760
3782
3280
3280
100
-540.00(-14.14%)
May 17, 2019
3740
4041
3486
3820
26
+160.00(+4.37%)
May 16, 2019
3760
3940
3660
3660
21
-300.00(-7.58%)
May 15, 2019
3800
4280
3700
3960
84
+260.00(+7.03%)
May 14, 2019
4000
4300
3600
3700
73
-1280.00(-25.70%)
May 13, 2019
3620
3640
3400
4980
89
+1200.00(+31.75%)
May 10, 2019
3800
3980
3700
3780
25
-200.00(-5.03%)
May 09, 2019
4120
4120
3600
3980
28
-220.00(-5.24%)
May 08, 2019
4120
5400
3820
4200
305
+200.00(+5.00%)
May 07, 2019
3420
4161
3420
4000
91
+600.00(+17.65%)
May 06, 2019
3400
3560
3140
3400
18
+27.00(+0.80%)
May 03, 2019
3459
3459
3100
3373
9
+73.00(+2.21%)
May 02, 2019
3420
3420
3220
3300
5
-180.00(-5.17%)
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.