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 Dna Scns
(NQ:
APDN
)
4.370
-0.630 (-12.60%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Apr 26, 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, 2021
6.830
7.020
6.775
6.870
65,900
-0.07(-1.01%)
Apr 29, 2021
7.000
7.090
6.730
6.940
53,900
-0.04(-0.57%)
Apr 28, 2021
6.890
6.980
6.730
6.980
65,139
+0.11(+1.60%)
Apr 27, 2021
6.980
7.000
6.700
6.870
61,832
-0.02(-0.29%)
Apr 26, 2021
6.760
6.960
6.720
6.890
101,474
+0.13(+1.92%)
Apr 23, 2021
6.590
6.904
6.468
6.760
96,500
+0.17(+2.58%)
Apr 22, 2021
6.460
6.740
6.420
6.590
120,171
+0.01(+0.15%)
Apr 21, 2021
6.170
6.580
6.000
6.580
271,532
+0.59(+9.85%)
Apr 20, 2021
5.970
6.100
5.850
5.990
94,516
+0.07(+1.18%)
Apr 19, 2021
6.220
6.400
5.900
5.920
233,976
-0.38(-6.03%)
Apr 16, 2021
6.440
6.490
6.220
6.300
123,400
-0.22(-3.37%)
Apr 15, 2021
6.670
6.780
6.340
6.520
164,028
-0.09(-1.36%)
Apr 14, 2021
6.880
6.940
6.540
6.610
205,147
-0.28(-4.06%)
Apr 13, 2021
6.640
6.930
6.420
6.890
290,156
+0.26(+3.92%)
Apr 12, 2021
7.070
7.810
6.550
6.630
2,123,074
-0.47(-6.62%)
Apr 09, 2021
7.250
7.370
7.080
7.100
169,400
-0.30(-4.05%)
Apr 08, 2021
7.840
8.250
7.320
7.400
704,999
-0.83(-10.09%)
Apr 07, 2021
8.150
9.960
7.900
8.230
9,320,902
+0.96(+13.20%)
Apr 06, 2021
7.290
7.370
7.060
7.270
139,812
-0.12(-1.62%)
Apr 05, 2021
7.360
7.550
6.900
7.390
509,650
-0.21(-2.76%)
Apr 01, 2021
7.200
7.600
7.070
7.600
190,400
+0.41(+5.70%)
Mar 31, 2021
7.130
7.280
7.000
7.190
96,026
+0.09(+1.27%)
Mar 30, 2021
7.140
7.310
7.010
7.100
113,392
+0.02(+0.28%)
Mar 29, 2021
7.720
7.890
7.000
7.080
184,534
-0.70(-9.00%)
Mar 26, 2021
8.020
8.080
7.590
7.780
107,300
-0.20(-2.51%)
Mar 25, 2021
7.520
8.000
7.260
7.980
323,807
+0.30(+3.91%)
Mar 24, 2021
8.100
8.310
7.620
7.680
123,092
-0.32(-4.00%)
Mar 23, 2021
8.620
8.720
8.000
8.000
94,773
-0.63(-7.30%)
Mar 22, 2021
8.770
8.850
8.590
8.630
85,336
-0.14(-1.60%)
Mar 19, 2021
8.310
8.900
8.310
8.770
120,400
+0.46(+5.54%)
Mar 18, 2021
8.580
8.790
8.310
8.310
155,369
-0.28(-3.26%)
Mar 17, 2021
8.310
8.800
8.150
8.590
118,254
+0.24(+2.87%)
Mar 16, 2021
8.920
8.960
8.320
8.350
210,314
-0.62(-6.91%)
Mar 15, 2021
9.280
9.280
8.810
8.970
287,372
-0.29(-3.13%)
Mar 12, 2021
8.990
9.280
8.670
9.260
218,900
+0.14(+1.54%)
Mar 11, 2021
8.950
9.350
8.750
9.120
312,961
+0.42(+4.83%)
Mar 10, 2021
8.720
8.740
8.360
8.700
163,132
+0.16(+1.87%)
Mar 09, 2021
8.000
8.550
7.860
8.540
569,011
+0.72(+9.21%)
Mar 08, 2021
8.080
8.500
7.810
7.820
209,481
-0.11(-1.39%)
Mar 05, 2021
7.790
7.950
6.880
7.930
296,100
+0.29(+3.80%)
Mar 04, 2021
8.730
8.730
6.850
7.640
869,188
-1.14(-12.98%)
Mar 03, 2021
9.100
9.100
8.470
8.780
524,055
+0.29(+3.42%)
Mar 02, 2021
8.780
9.130
8.420
8.490
935,848
-0.17(-1.96%)
Mar 01, 2021
9.020
9.130
8.550
8.660
251,689
-0.29(-3.24%)
Feb 26, 2021
9.370
9.650
8.860
8.950
491,800
-0.74(-7.64%)
Feb 25, 2021
9.190
10.26
9.020
9.690
1,297,503
+0.43(+4.64%)
Feb 24, 2021
9.380
9.820
9.130
9.260
381,139
-0.04(-0.43%)
Feb 23, 2021
9.700
9.710
7.960
9.300
831,893
-0.46(-4.71%)
Feb 22, 2021
10.79
11.04
9.750
9.760
624,780
-1.38(-12.39%)
Feb 19, 2021
11.01
11.34
10.86
11.14
390,900
+0.39(+3.63%)
Feb 18, 2021
11.04
11.21
10.59
10.75
541,367
-0.48(-4.27%)
Feb 17, 2021
11.01
11.69
11.00
11.23
663,918
+0.17(+1.54%)
Feb 16, 2021
11.86
11.99
11.06
11.06
618,050
-0.81(-6.82%)
Feb 12, 2021
10.90
12.47
10.60
11.87
1,487,100
-0.70(-5.57%)
Feb 11, 2021
12.20
13.64
11.34
12.57
3,313,977
+0.34(+2.78%)
Feb 10, 2021
10.94
12.97
10.20
12.23
4,083,241
+1.93(+18.74%)
Feb 09, 2021
10.79
10.80
10.20
10.30
764,303
-0.57(-5.24%)
Feb 08, 2021
11.00
11.17
10.44
10.87
470,020
+0.05(+0.46%)
Feb 05, 2021
11.10
11.10
10.46
10.82
472,900
-0.09(-0.82%)
Feb 04, 2021
11.03
11.38
10.81
10.91
509,006
-0.11(-1.00%)
Feb 03, 2021
11.21
11.60
10.70
11.02
700,150
-0.08(-0.72%)
Feb 02, 2021
12.15
12.28
10.95
11.10
978,194
-0.82(-6.88%)
Feb 01, 2021
11.44
12.83
11.40
11.92
1,874,739
+0.78(+7.00%)
Jan 29, 2021
9.820
11.50
9.800
11.14
1,347,300
+1.29(+13.10%)
Jan 28, 2021
10.47
10.68
9.700
9.850
834,552
-1.02(-9.38%)
Jan 27, 2021
10.70
11.81
10.06
10.87
1,721,242
-0.23(-2.07%)
Jan 26, 2021
9.890
11.42
9.700
11.10
2,162,284
+1.45(+15.03%)
Jan 25, 2021
10.45
10.65
9.500
9.650
933,714
-0.81(-7.74%)
Jan 22, 2021
10.16
10.66
10.11
10.46
713,900
+0.05(+0.48%)
Jan 21, 2021
10.00
10.88
9.800
10.41
1,144,874
-0.60(-5.45%)
Jan 20, 2021
11.12
11.33
10.40
11.01
1,118,633
-0.19(-1.70%)
Jan 19, 2021
11.24
11.69
10.31
11.20
2,525,242
+0.20(+1.82%)
Jan 15, 2021
9.920
12.87
9.130
11.00
11,729,700
+2.09(+23.46%)
Jan 14, 2021
9.130
9.370
8.800
8.910
1,302,269
-0.05(-0.56%)
Jan 13, 2021
9.050
9.400
8.700
8.960
1,302,587
-0.29(-3.14%)
Jan 12, 2021
8.830
9.700
8.380
9.250
3,695,205
+0.41(+4.64%)
Jan 11, 2021
9.290
9.670
8.480
8.840
6,188,396
-2.80(-24.05%)
Jan 08, 2021
5.710
12.35
5.560
11.64
22,046,202
+5.96(+104.93%)
Jan 07, 2021
5.690
5.740
5.550
5.680
161,137
+0.18(+3.27%)
Jan 06, 2021
5.400
5.690
5.340
5.500
499,148
+0.06(+1.10%)
Jan 05, 2021
5.340
5.490
5.240
5.440
216,574
+0.12(+2.26%)
Jan 04, 2021
5.220
5.370
5.080
5.320
183,797
+0.22(+4.31%)
Dec 31, 2020
5.100
5.100
5.100
152,128
-0.19(-3.59%)
Dec 30, 2020
5.260
5.310
5.160
5.290
152,128
+0.02(+0.38%)
Dec 29, 2020
5.350
5.590
5.110
5.270
702,362
+0.11(+2.13%)
Dec 28, 2020
5.350
5.390
5.130
5.160
203,535
-0.26(-4.80%)
Dec 24, 2020
5.560
5.560
5.300
5.420
102,100
-0.11(-1.99%)
Dec 23, 2020
5.520
5.590
5.380
5.530
156,709
-0.03(-0.54%)
Dec 22, 2020
5.450
5.650
5.300
5.560
266,813
+0.06(+1.09%)
Dec 21, 2020
5.100
5.550
4.950
5.500
344,347
+0.34(+6.59%)
Dec 18, 2020
5.150
5.380
5.100
5.160
952,300
-1.08(-17.31%)
Dec 17, 2020
6.000
6.400
5.830
6.240
1,484,504
+0.39(+6.67%)
Dec 16, 2020
5.930
5.950
5.680
5.850
420,096
+0.01(+0.17%)
Dec 15, 2020
6.200
6.200
5.830
5.840
412,135
-0.31(-5.04%)
Dec 14, 2020
6.350
6.420
6.070
6.150
215,014
-0.20(-3.15%)
Dec 11, 2020
6.400
6.570
6.210
6.350
374,900
-0.11(-1.70%)
Dec 10, 2020
6.570
6.680
6.310
6.460
317,068
-0.11(-1.67%)
Dec 09, 2020
6.760
6.980
6.520
6.570
753,460
-0.23(-3.38%)
Dec 08, 2020
6.940
6.960
6.700
6.800
542,261
-0.07(-1.02%)
Dec 07, 2020
7.250
7.270
6.840
6.870
805,109
-0.29(-4.05%)
Dec 04, 2020
6.960
7.260
6.910
7.160
500,700
+0.15(+2.14%)
Dec 03, 2020
7.360
7.360
6.930
7.010
210,943
-0.35(-4.76%)
Dec 02, 2020
7.300
7.380
6.940
7.360
592,820
+0.18(+2.51%)
Dec 01, 2020
7.470
7.470
6.960
7.180
279,386
-0.34(-4.52%)
Nov 30, 2020
7.200
7.700
6.950
7.520
1,063,743
+0.34(+4.74%)
Nov 27, 2020
6.790
7.230
6.600
7.180
271,700
+0.45(+6.69%)
Nov 25, 2020
6.810
6.860
6.500
6.730
150,400
-0.06(-0.88%)
Nov 24, 2020
6.970
7.230
6.710
6.790
288,911
-0.13(-1.88%)
Nov 23, 2020
7.030
7.030
6.850
6.920
110,193
-0.13(-1.84%)
Nov 20, 2020
6.970
7.150
6.865
7.050
113,700
+0.01(+0.14%)
Nov 19, 2020
7.100
7.100
6.880
7.040
46,850
-0.02(-0.28%)
Nov 18, 2020
7.100
7.263
6.910
7.060
105,174
+0.01(+0.14%)
Nov 17, 2020
7.250
7.250
6.780
7.050
205,590
-0.18(-2.49%)
Nov 16, 2020
6.800
7.290
6.800
7.230
318,623
+0.47(+6.95%)
Nov 13, 2020
6.950
6.969
6.700
6.760
77,900
-0.13(-1.89%)
Nov 12, 2020
6.930
7.120
6.620
6.890
160,781
+0.05(+0.73%)
Nov 11, 2020
6.600
6.870
6.450
6.840
88,845
+0.27(+4.11%)
Nov 10, 2020
6.640
6.760
6.410
6.570
133,554
-0.05(-0.76%)
Nov 09, 2020
7.300
7.300
6.600
6.620
254,211
-0.57(-7.93%)
Nov 06, 2020
7.060
7.600
7.060
7.190
217,200
+0.09(+1.27%)
Nov 05, 2020
7.230
7.320
7.010
7.100
85,589
-0.22(-3.01%)
Nov 04, 2020
6.950
7.450
6.700
7.320
185,032
+0.35(+5.02%)
Nov 03, 2020
7.060
7.166
6.760
6.970
195,635
-0.03(-0.43%)
Nov 02, 2020
8.180
8.300
6.910
7.000
302,619
-0.71(-9.21%)
Oct 30, 2020
6.800
7.980
6.600
7.710
396,100
+0.86(+12.55%)
Oct 29, 2020
6.860
6.930
6.790
6.850
15,095
-0.05(-0.72%)
Oct 28, 2020
7.030
7.080
6.550
6.900
92,677
-0.24(-3.36%)
Oct 27, 2020
7.550
7.610
7.010
7.140
110,016
-0.49(-6.42%)
Oct 26, 2020
7.600
7.670
7.300
7.630
124,810
-0.07(-0.91%)
Oct 23, 2020
7.800
7.850
7.540
7.700
82,800
-0.11(-1.41%)
Oct 22, 2020
7.750
7.900
7.750
7.810
75,596
+0.06(+0.77%)
Oct 21, 2020
7.980
7.980
7.660
7.750
35,640
-0.18(-2.27%)
Oct 20, 2020
7.530
8.040
7.500
7.930
92,908
+0.39(+5.17%)
Oct 19, 2020
7.660
7.800
7.530
7.540
51,478
-0.16(-2.08%)
Oct 16, 2020
7.860
7.950
7.640
7.700
96,600
-0.20(-2.53%)
Oct 15, 2020
7.980
8.100
7.830
7.900
95,699
-0.22(-2.71%)
Oct 14, 2020
8.160
8.209
8.020
8.120
184,713
-0.04(-0.49%)
Oct 13, 2020
8.050
8.410
7.910
8.160
375,287
+0.17(+2.13%)
Oct 12, 2020
7.850
8.190
7.660
7.990
248,269
+0.35(+4.58%)
Oct 09, 2020
7.620
7.710
7.570
7.640
58,900
-0.02(-0.26%)
Oct 08, 2020
7.650
7.716
7.540
7.660
54,939
+0.12(+1.59%)
Oct 07, 2020
7.700
7.820
7.530
7.540
71,980
-0.17(-2.20%)
Oct 06, 2020
7.590
7.740
7.500
7.710
98,589
+0.21(+2.80%)
Oct 05, 2020
7.470
7.620
7.420
7.500
43,262
+0.10(+1.35%)
Oct 02, 2020
7.570
7.670
7.370
7.400
116,800
-0.20(-2.63%)
Oct 01, 2020
7.680
7.845
7.550
7.600
82,329
-0.13(-1.68%)
Sep 30, 2020
7.800
8.060
7.670
7.730
96,646
-0.07(-0.90%)
Sep 29, 2020
8.380
8.940
7.720
7.800
621,444
-0.54(-6.47%)
Sep 28, 2020
7.750
8.380
7.600
8.340
211,684
+0.69(+9.02%)
Sep 25, 2020
7.770
7.881
7.650
7.650
63,900
-0.19(-2.42%)
Sep 24, 2020
7.660
7.880
7.650
7.840
165,279
+0.07(+0.90%)
Sep 23, 2020
7.780
7.820
7.650
7.770
155,940
+0.03(+0.39%)
Sep 22, 2020
7.730
7.790
7.500
7.740
80,908
+0.00(+0.00%)
Sep 21, 2020
7.690
7.840
7.410
7.740
141,514
-0.02(-0.26%)
Sep 18, 2020
8.250
8.390
7.410
7.760
248,700
-0.48(-5.83%)
Sep 17, 2020
8.280
8.400
8.140
8.240
113,987
-0.17(-2.02%)
Sep 16, 2020
8.150
8.430
8.030
8.410
280,571
+0.25(+3.06%)
Sep 15, 2020
8.150
8.250
8.080
8.160
75,074
+0.04(+0.49%)
Sep 14, 2020
8.060
8.290
8.060
8.120
84,128
+0.00(+0.00%)
Sep 11, 2020
8.110
8.160
7.890
8.120
146,700
+0.01(+0.12%)
Sep 10, 2020
8.060
8.390
8.010
8.110
131,869
+0.06(+0.75%)
Sep 09, 2020
8.000
8.170
7.730
8.050
357,343
-0.07(-0.86%)
Sep 08, 2020
7.520
8.320
7.300
8.120
348,920
+0.47(+6.14%)
Sep 04, 2020
7.370
7.650
7.100
7.650
216,600
+0.12(+1.59%)
Sep 03, 2020
7.190
7.680
6.940
7.530
238,774
+0.23(+3.15%)
Sep 02, 2020
7.380
7.510
7.160
7.300
204,645
-0.09(-1.22%)
Sep 01, 2020
7.290
7.480
7.160
7.390
186,775
+0.06(+0.82%)
Aug 31, 2020
7.550
7.550
7.210
7.330
208,598
-0.31(-4.06%)
Aug 28, 2020
7.610
7.840
7.350
7.640
257,900
+0.29(+3.95%)
Aug 27, 2020
8.390
8.580
7.080
7.350
1,085,516
-1.26(-14.63%)
Aug 26, 2020
8.850
8.950
8.500
8.610
198,088
-0.24(-2.71%)
Aug 25, 2020
8.860
9.080
8.750
8.850
376,865
-0.15(-1.67%)
Aug 24, 2020
9.140
9.400
8.730
9.000
542,374
-0.30(-3.23%)
Aug 21, 2020
9.110
9.450
8.890
9.300
317,000
+0.05(+0.54%)
Aug 20, 2020
9.610
9.610
9.080
9.250
340,960
-0.26(-2.73%)
Aug 19, 2020
9.360
9.600
9.270
9.510
323,304
+0.09(+0.96%)
Aug 18, 2020
9.440
9.730
9.160
9.420
429,301
-0.06(-0.63%)
Aug 17, 2020
9.310
9.680
9.200
9.480
611,764
+0.19(+2.05%)
Aug 14, 2020
9.050
9.330
8.870
9.290
480,400
+0.20(+2.20%)
Aug 13, 2020
8.850
9.220
8.650
9.090
354,856
+0.25(+2.83%)
Aug 12, 2020
9.840
10.11
8.800
8.840
809,762
-0.98(-9.98%)
Aug 11, 2020
9.850
10.23
9.710
9.820
612,771
-0.02(-0.20%)
Aug 10, 2020
9.880
10.38
9.710
9.840
423,191
-0.16(-1.60%)
Aug 07, 2020
9.840
10.24
9.610
10.00
646,100
-0.97(-8.84%)
Aug 06, 2020
10.64
10.99
10.57
10.97
697,913
+0.37(+3.49%)
Aug 05, 2020
10.86
11.01
10.48
10.60
613,029
-0.27(-2.48%)
Aug 04, 2020
9.670
11.20
9.630
10.87
1,102,207
+1.18(+12.18%)
Aug 03, 2020
9.800
10.16
9.440
9.690
868,110
-0.31(-3.10%)
Jul 31, 2020
13.05
13.08
9.300
10.00
18,595,800
+1.29(+14.81%)
Jul 30, 2020
8.800
9.030
8.440
8.710
338,602
-0.16(-1.80%)
Jul 29, 2020
9.010
9.420
8.700
8.870
808,639
-0.23(-2.53%)
Jul 28, 2020
9.200
9.450
8.870
9.100
518,271
-0.15(-1.62%)
Jul 27, 2020
9.850
9.990
9.170
9.250
394,652
-0.48(-4.93%)
Jul 24, 2020
10.00
10.02
9.550
9.730
344,400
-0.46(-4.51%)
Jul 23, 2020
10.80
11.06
10.10
10.19
607,345
-0.67(-6.17%)
Jul 22, 2020
10.90
11.40
10.70
10.86
662,232
-0.36(-3.21%)
Jul 21, 2020
10.65
11.71
10.26
11.22
1,954,187
+0.65(+6.15%)
Jul 20, 2020
10.10
11.18
9.950
10.57
1,623,709
-0.16(-1.49%)
Jul 17, 2020
13.05
14.84
10.07
10.73
22,577,900
+1.74(+19.35%)
Jul 16, 2020
8.000
9.830
7.770
8.990
4,118,639
+0.96(+11.96%)
Jul 15, 2020
7.880
8.100
7.610
8.030
404,527
+0.22(+2.82%)
Jul 14, 2020
7.780
7.890
7.510
7.810
295,776
+0.03(+0.39%)
Jul 13, 2020
8.070
8.110
7.720
7.780
409,001
-0.33(-4.07%)
Jul 10, 2020
8.070
8.220
7.900
8.110
337,600
-0.03(-0.37%)
Jul 09, 2020
8.600
8.710
7.820
8.140
1,317,494
+0.12(+1.50%)
Jul 08, 2020
8.080
8.150
7.500
8.020
426,461
-0.11(-1.35%)
Jul 07, 2020
8.070
8.240
7.960
8.130
291,321
-0.11(-1.33%)
Jul 06, 2020
8.250
8.460
7.950
8.240
382,091
-0.01(-0.12%)
Jul 02, 2020
8.830
8.830
7.900
8.250
1,017,000
+0.50(+6.45%)
Jul 01, 2020
7.990
8.030
7.650
7.750
301,806
-0.32(-3.97%)
Jun 30, 2020
8.600
8.740
7.970
8.070
526,843
-0.73(-8.30%)
Jun 29, 2020
9.480
9.480
8.340
8.800
444,994
-0.29(-3.19%)
Jun 26, 2020
9.400
9.400
8.300
9.090
1,047,000
-0.19(-2.05%)
Jun 25, 2020
7.630
9.500
7.500
9.280
2,242,805
+1.66(+21.78%)
Jun 24, 2020
7.570
7.690
7.310
7.620
432,276
-0.03(-0.39%)
Jun 23, 2020
7.880
7.890
7.360
7.650
331,231
-0.27(-3.41%)
Jun 22, 2020
7.400
8.280
7.210
7.920
878,473
+0.53(+7.17%)
Jun 19, 2020
7.500
7.560
7.130
7.390
344,800
+0.08(+1.09%)
Jun 18, 2020
7.180
7.400
7.030
7.310
277,919
+0.05(+0.69%)
Jun 17, 2020
7.280
7.350
6.930
7.260
348,522
-0.29(-3.84%)
Jun 16, 2020
7.660
7.820
7.150
7.550
697,075
+0.13(+1.75%)
Jun 15, 2020
7.130
7.440
6.810
7.420
439,065
+0.21(+2.91%)
Jun 12, 2020
7.200
7.494
6.810
7.210
335,500
+0.17(+2.41%)
Jun 11, 2020
7.340
7.900
6.950
7.040
976,402
-0.54(-7.12%)
Jun 10, 2020
7.980
8.120
7.450
7.580
380,178
-0.24(-3.07%)
Jun 09, 2020
7.660
9.030
7.260
7.820
1,621,090
-0.04(-0.51%)
Jun 08, 2020
8.220
8.430
7.750
7.860
721,557
+0.50(+6.79%)
Jun 05, 2020
7.880
7.962
7.110
7.360
538,300
-0.62(-7.77%)
Jun 04, 2020
8.380
8.600
7.820
7.980
373,588
-0.38(-4.55%)
Jun 03, 2020
9.590
9.610
8.360
8.360
527,443
-1.28(-13.28%)
Jun 02, 2020
9.870
10.06
9.410
9.640
287,850
-0.23(-2.33%)
Jun 01, 2020
9.520
9.940
9.340
9.870
166,043
+0.15(+1.54%)
May 29, 2020
9.750
9.762
9.200
9.720
235,800
-0.10(-1.02%)
May 28, 2020
10.20
10.45
9.780
9.820
361,987
-0.34(-3.35%)
May 27, 2020
11.76
11.94
9.740
10.16
801,500
-1.62(-13.75%)
May 26, 2020
11.07
11.79
10.86
11.78
473,614
+0.74(+6.70%)
May 22, 2020
11.14
11.40
10.92
11.04
227,300
-0.37(-3.24%)
May 21, 2020
11.21
11.48
10.80
11.41
378,575
+0.16(+1.42%)
May 20, 2020
11.33
11.74
11.10
11.25
603,842
-0.41(-3.52%)
May 19, 2020
11.59
12.00
10.91
11.66
647,933
+0.46(+4.11%)
May 18, 2020
11.50
11.81
10.75
11.20
944,331
+0.09(+0.81%)
May 15, 2020
13.34
13.60
11.01
11.11
2,962,000
-4.10(-26.96%)
May 14, 2020
14.81
16.39
12.80
15.21
24,480,116
+6.32(+71.09%)
May 13, 2020
9.310
9.750
8.530
8.890
415,367
-0.40(-4.31%)
May 12, 2020
9.310
9.900
9.070
9.290
573,345
-0.08(-0.85%)
May 11, 2020
9.090
9.500
8.810
9.370
545,303
-0.11(-1.16%)
May 08, 2020
8.610
9.720
8.610
9.480
923,200
+0.68(+7.73%)
May 07, 2020
9.530
9.600
8.710
8.800
1,499,567
-0.60(-6.38%)
May 06, 2020
8.640
9.400
7.650
9.400
2,932,066
+0.79(+9.18%)
May 05, 2020
9.140
9.670
8.510
8.610
4,054,371
-0.52(-5.70%)
May 04, 2020
11.90
12.37
8.770
9.130
33,524,678
+2.50(+37.71%)
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.