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
Comtech Telecom Company
(NQ:
CMTL
)
2.015
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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, 2024
2.020
2.020
1.835
1.880
571,099
-0.15(-7.39%)
Apr 29, 2024
2.060
2.210
2.005
2.030
739,680
-0.02(-0.98%)
Apr 26, 2024
1.840
2.060
1.825
2.050
670,154
+0.18(+9.63%)
Apr 25, 2024
1.700
1.900
1.660
1.870
718,514
+0.12(+6.86%)
Apr 24, 2024
1.580
1.780
1.580
1.750
1,185,888
+0.17(+10.76%)
Apr 23, 2024
1.750
1.750
1.530
1.580
1,163,934
-0.18(-10.23%)
Apr 22, 2024
1.890
1.890
1.750
1.760
938,652
-0.09(-4.86%)
Apr 19, 2024
1.860
1.940
1.840
1.850
541,957
-0.02(-1.33%)
Apr 18, 2024
2.020
2.030
1.860
1.875
449,843
-0.13(-6.72%)
Apr 17, 2024
2.010
2.070
1.960
2.010
405,835
-0.01(-0.50%)
Apr 16, 2024
2.020
2.115
1.960
2.020
573,242
+0.00(+0.00%)
Apr 15, 2024
2.350
2.380
2.020
2.020
677,624
-0.31(-13.12%)
Apr 12, 2024
2.660
2.700
2.320
2.325
583,020
-0.33(-12.59%)
Apr 11, 2024
2.620
2.750
2.620
2.660
445,069
+0.07(+2.70%)
Apr 10, 2024
2.770
2.770
2.560
2.590
492,088
-0.23(-8.16%)
Apr 09, 2024
2.780
2.970
2.730
2.820
427,409
+0.06(+2.17%)
Apr 08, 2024
2.650
2.980
2.590
2.760
502,297
+0.13(+4.94%)
Apr 05, 2024
2.880
2.900
2.625
2.630
857,652
-0.27(-9.47%)
Apr 04, 2024
3.080
3.160
2.875
2.905
550,424
-0.16(-5.07%)
Apr 03, 2024
3.180
3.180
3.000
3.060
590,839
-0.10(-3.16%)
Apr 02, 2024
3.300
3.300
3.132
3.160
501,774
-0.14(-4.24%)
Apr 01, 2024
3.450
3.450
3.190
3.300
603,680
-0.13(-3.79%)
Mar 28, 2024
3.510
3.440
3.440
3.430
865,292
-0.08(-2.28%)
Mar 27, 2024
3.280
3.555
3.170
3.510
1,277,871
+0.38(+12.14%)
Mar 26, 2024
3.290
3.470
3.130
3.130
1,023,347
-0.10(-3.10%)
Mar 25, 2024
3.210
3.360
3.130
3.230
652,803
+0.02(+0.62%)
Mar 22, 2024
3.300
3.560
3.160
3.210
908,254
-0.07(-2.13%)
Mar 21, 2024
3.450
3.580
3.185
3.280
1,053,456
-0.18(-5.20%)
Mar 20, 2024
3.390
3.590
3.060
3.460
1,679,541
+0.03(+0.87%)
Mar 19, 2024
4.000
4.120
3.110
3.430
2,884,484
-1.17(-25.43%)
Mar 18, 2024
4.600
4.810
4.430
4.600
690,217
+0.01(+0.22%)
Mar 15, 2024
4.550
4.875
4.420
4.590
1,192,832
+0.04(+0.88%)
Mar 14, 2024
4.270
4.660
4.269
4.550
997,739
+0.36(+8.59%)
Mar 13, 2024
5.610
5.666
4.130
4.190
2,403,077
-1.57(-27.26%)
Mar 12, 2024
5.690
5.760
5.460
5.760
302,942
+0.03(+0.52%)
Mar 11, 2024
5.800
5.895
5.650
5.730
256,767
-0.06(-1.04%)
Mar 08, 2024
6.030
6.420
5.780
5.790
283,588
-0.28(-4.61%)
Mar 07, 2024
6.180
6.200
5.980
6.070
184,953
-0.08(-1.30%)
Mar 06, 2024
6.310
6.380
6.090
6.150
129,368
-0.15(-2.38%)
Mar 05, 2024
6.410
6.455
6.270
6.300
141,320
-0.19(-2.93%)
Mar 04, 2024
6.590
6.590
6.310
6.490
205,000
-0.11(-1.67%)
Mar 01, 2024
6.730
6.730
6.510
6.600
139,481
-0.16(-2.37%)
Feb 29, 2024
6.600
6.940
6.600
6.760
237,987
+0.25(+3.84%)
Feb 28, 2024
6.420
6.580
6.350
6.510
150,451
+0.10(+1.56%)
Feb 27, 2024
6.620
6.690
6.400
6.410
134,387
-0.15(-2.29%)
Feb 26, 2024
6.380
6.670
6.334
6.560
168,969
+0.11(+1.71%)
Feb 23, 2024
6.690
6.690
6.140
6.450
246,181
-0.30(-4.44%)
Feb 22, 2024
7.090
7.180
6.750
6.750
401,060
-0.40(-5.59%)
Feb 21, 2024
7.180
7.270
7.060
7.150
221,682
-0.07(-0.97%)
Feb 20, 2024
7.040
7.280
7.010
7.220
187,003
+0.07(+0.98%)
Feb 16, 2024
7.070
7.190
6.930
7.150
250,340
+0.03(+0.42%)
Feb 15, 2024
6.870
7.160
6.725
7.120
274,496
+0.28(+4.09%)
Feb 14, 2024
6.260
6.850
6.260
6.840
271,163
+0.61(+9.79%)
Feb 13, 2024
6.290
6.469
6.210
6.230
360,736
-0.27(-4.15%)
Feb 12, 2024
6.140
6.510
6.130
6.500
269,777
+0.37(+6.04%)
Feb 09, 2024
5.930
6.150
5.895
6.130
143,706
+0.20(+3.37%)
Feb 08, 2024
5.980
6.050
5.900
5.930
215,393
+0.01(+0.17%)
Feb 07, 2024
5.980
6.160
5.770
5.920
841,947
-0.04(-0.67%)
Feb 06, 2024
6.130
6.280
5.870
5.960
288,581
-0.18(-2.93%)
Feb 05, 2024
6.250
6.280
5.940
6.140
224,041
-0.10(-1.60%)
Feb 02, 2024
6.440
6.440
6.120
6.240
300,170
-0.27(-4.15%)
Feb 01, 2024
6.920
7.131
6.210
6.510
726,476
+0.18(+2.84%)
Jan 31, 2024
6.760
6.760
6.310
6.330
224,515
-0.46(-6.77%)
Jan 30, 2024
6.900
6.970
6.600
6.790
297,722
-0.12(-1.74%)
Jan 29, 2024
7.080
7.080
6.860
6.910
170,512
-0.19(-2.68%)
Jan 26, 2024
7.300
7.460
7.100
7.100
145,403
-0.16(-2.20%)
Jan 25, 2024
7.200
7.410
7.065
7.260
227,988
+0.11(+1.54%)
Jan 24, 2024
7.450
7.680
7.125
7.150
298,306
-0.23(-3.12%)
Jan 23, 2024
7.760
7.770
7.290
7.380
341,173
-0.38(-4.90%)
Jan 22, 2024
6.760
8.180
6.740
7.760
882,221
+1.03(+15.30%)
Jan 19, 2024
6.820
6.820
6.520
6.730
325,299
-0.06(-0.88%)
Jan 18, 2024
7.160
7.190
6.710
6.790
768,244
-0.38(-5.30%)
Jan 17, 2024
7.630
7.630
7.120
7.170
333,760
-0.58(-7.48%)
Jan 16, 2024
7.900
7.910
7.730
7.750
309,178
-0.21(-2.64%)
Jan 12, 2024
7.790
8.070
7.770
7.960
230,728
+0.21(+2.71%)
Jan 11, 2024
8.130
8.145
7.730
7.750
249,720
-0.39(-4.79%)
Jan 10, 2024
8.130
8.260
8.072
8.140
167,666
+0.02(+0.25%)
Jan 09, 2024
8.190
8.290
8.050
8.120
165,742
-0.17(-2.05%)
Jan 08, 2024
8.230
8.370
8.152
8.290
255,870
+0.08(+0.97%)
Jan 05, 2024
8.280
8.360
8.160
8.210
207,612
-0.09(-1.08%)
Jan 04, 2024
8.670
8.670
8.300
8.300
281,950
-0.31(-3.60%)
Jan 03, 2024
8.080
8.660
7.950
8.610
635,135
+0.50(+6.17%)
Jan 02, 2024
8.390
8.550
8.070
8.110
398,043
-0.32(-3.80%)
Dec 29, 2023
8.460
8.610
8.320
8.430
255,193
-0.06(-0.71%)
Dec 28, 2023
8.570
8.710
8.414
8.490
347,720
-0.12(-1.39%)
Dec 27, 2023
8.550
8.620
8.391
8.610
277,226
+0.03(+0.35%)
Dec 26, 2023
8.400
8.620
8.280
8.580
293,830
+0.31(+3.75%)
Dec 22, 2023
7.820
8.300
7.820
8.270
501,101
+0.49(+6.30%)
Dec 21, 2023
7.660
7.820
7.660
7.780
222,554
+0.12(+1.57%)
Dec 20, 2023
7.680
7.910
7.640
7.660
257,985
+0.00(+0.00%)
Dec 19, 2023
7.650
7.990
7.600
7.660
291,956
+0.06(+0.79%)
Dec 18, 2023
7.920
8.030
7.450
7.600
592,236
-0.32(-4.04%)
Dec 15, 2023
8.060
8.120
7.580
7.920
1,031,479
+0.06(+0.76%)
Dec 14, 2023
7.690
8.330
7.590
7.860
910,131
+0.32(+4.24%)
Dec 13, 2023
7.670
7.750
7.260
7.540
1,073,463
-0.11(-1.44%)
Dec 12, 2023
7.900
7.940
7.560
7.650
704,542
-0.22(-2.80%)
Dec 11, 2023
8.870
8.910
7.790
7.870
914,402
-0.92(-10.47%)
Dec 08, 2023
11.60
11.60
8.740
8.790
2,409,895
-3.71(-29.68%)
Dec 07, 2023
12.00
12.51
11.85
12.50
373,786
+0.47(+3.91%)
Dec 06, 2023
11.75
12.36
11.61
12.03
246,999
-0.05(-0.41%)
Dec 05, 2023
12.10
12.18
12.00
12.08
169,445
-0.07(-0.58%)
Dec 04, 2023
12.16
12.44
12.04
12.15
186,558
-0.06(-0.49%)
Dec 01, 2023
11.72
12.22
11.65
12.21
192,049
+0.40(+3.39%)
Nov 30, 2023
11.93
11.99
11.74
11.81
86,646
-0.10(-0.84%)
Nov 29, 2023
11.88
12.09
11.84
11.91
92,231
+0.05(+0.42%)
Nov 28, 2023
12.21
12.37
11.80
11.86
122,379
-0.39(-3.18%)
Nov 27, 2023
12.25
12.33
12.15
12.25
106,828
-0.12(-0.97%)
Nov 24, 2023
12.16
12.48
12.16
12.37
78,215
+0.22(+1.81%)
Nov 22, 2023
12.37
12.50
12.05
12.15
97,295
-0.12(-0.98%)
Nov 21, 2023
12.23
12.37
12.06
12.27
97,614
-0.04(-0.32%)
Nov 20, 2023
12.25
12.48
12.02
12.31
106,228
-0.02(-0.16%)
Nov 17, 2023
12.12
12.44
12.12
12.33
148,862
+0.30(+2.49%)
Nov 16, 2023
12.31
12.36
11.99
12.03
98,642
-0.33(-2.67%)
Nov 15, 2023
12.45
12.57
12.18
12.36
190,260
-0.03(-0.24%)
Nov 14, 2023
12.12
12.48
12.12
12.39
227,070
+0.42(+3.51%)
Nov 13, 2023
11.92
12.21
11.82
11.97
107,682
-0.09(-0.75%)
Nov 10, 2023
11.95
12.15
11.54
12.06
205,934
+0.09(+0.75%)
Nov 09, 2023
12.69
12.69
11.73
11.97
233,362
-0.32(-2.60%)
Nov 08, 2023
12.77
12.80
12.17
12.29
274,375
-0.48(-3.76%)
Nov 07, 2023
12.67
12.92
12.50
12.77
205,695
+0.08(+0.63%)
Nov 06, 2023
12.77
12.99
12.45
12.69
176,546
+0.01(+0.08%)
Nov 03, 2023
12.81
13.04
12.64
12.68
196,580
+0.08(+0.63%)
Nov 02, 2023
12.40
12.69
12.36
12.60
158,786
+0.28(+2.27%)
Nov 01, 2023
12.20
12.49
11.93
12.32
151,910
+0.12(+0.98%)
Oct 31, 2023
11.84
12.37
11.84
12.20
412,415
+0.42(+3.61%)
Oct 30, 2023
11.27
11.80
11.16
11.78
200,143
+0.60(+5.32%)
Oct 27, 2023
11.52
11.63
11.06
11.18
168,535
-0.32(-2.78%)
Oct 26, 2023
11.02
11.57
10.90
11.50
201,926
+0.44(+3.98%)
Oct 25, 2023
10.69
11.09
10.65
11.06
182,614
+0.29(+2.69%)
Oct 24, 2023
10.90
10.91
10.70
10.77
87,987
-0.05(-0.46%)
Oct 23, 2023
10.61
11.11
10.44
10.82
187,360
+0.13(+1.22%)
Oct 20, 2023
10.74
10.98
10.69
10.69
176,467
+0.00(+0.00%)
Oct 19, 2023
10.64
11.17
10.61
10.69
246,232
-0.06(-0.56%)
Oct 18, 2023
10.30
10.81
10.14
10.75
195,896
+0.43(+4.17%)
Oct 17, 2023
10.15
10.52
10.09
10.32
311,056
+0.03(+0.29%)
Oct 16, 2023
10.55
10.53
10.01
10.29
414,218
-0.08(-0.77%)
Oct 13, 2023
9.980
10.90
9.650
10.37
1,504,096
+2.23(+27.40%)
Oct 12, 2023
8.990
8.990
7.910
8.140
465,000
-0.66(-7.50%)
Oct 11, 2023
8.650
8.890
8.580
8.800
96,827
+0.11(+1.27%)
Oct 10, 2023
8.860
9.080
8.662
8.690
107,621
-0.22(-2.47%)
Oct 09, 2023
8.430
9.130
8.430
8.910
257,771
+0.69(+8.39%)
Oct 06, 2023
8.150
8.470
8.110
8.220
84,675
+0.02(+0.24%)
Oct 05, 2023
8.240
8.320
8.095
8.200
184,847
-0.04(-0.49%)
Oct 04, 2023
8.060
8.400
8.030
8.240
95,657
+0.20(+2.49%)
Oct 03, 2023
8.570
8.650
8.030
8.040
168,871
-0.46(-5.41%)
Oct 02, 2023
8.760
8.760
8.320
8.500
157,739
-0.25(-2.86%)
Sep 29, 2023
8.630
8.760
8.460
8.750
136,708
+0.14(+1.63%)
Sep 28, 2023
8.580
8.640
8.345
8.610
106,846
+0.06(+0.70%)
Sep 27, 2023
8.600
8.605
8.390
8.550
132,023
-0.02(-0.23%)
Sep 26, 2023
8.490
8.580
8.460
8.570
128,382
+0.07(+0.82%)
Sep 25, 2023
8.500
8.570
8.490
8.500
104,434
+0.02(+0.24%)
Sep 22, 2023
8.510
8.560
8.410
8.480
109,895
-0.02(-0.24%)
Sep 21, 2023
8.470
8.570
8.420
8.500
85,794
+0.00(+0.00%)
Sep 20, 2023
8.530
8.770
8.430
8.500
141,352
-0.02(-0.23%)
Sep 19, 2023
8.610
8.700
8.410
8.520
110,350
-0.09(-1.05%)
Sep 18, 2023
8.560
8.680
8.490
8.610
116,945
+0.08(+0.94%)
Sep 15, 2023
8.790
8.790
8.470
8.530
538,470
-0.28(-3.18%)
Sep 14, 2023
8.730
8.850
8.630
8.810
110,890
+0.18(+2.09%)
Sep 13, 2023
8.540
8.740
8.490
8.630
146,174
+0.10(+1.17%)
Sep 12, 2023
8.970
9.034
8.383
8.530
207,853
-0.43(-4.80%)
Sep 11, 2023
9.620
9.620
8.810
8.960
177,292
-0.75(-7.72%)
Sep 08, 2023
9.750
9.780
9.600
9.710
71,998
-0.03(-0.31%)
Sep 07, 2023
9.780
9.795
9.530
9.740
110,403
-0.06(-0.61%)
Sep 06, 2023
9.860
9.860
9.590
9.800
121,956
+0.03(+0.31%)
Sep 05, 2023
10.00
10.05
9.750
9.770
147,053
-0.30(-2.98%)
Sep 01, 2023
10.08
10.21
9.990
10.07
106,151
+0.02(+0.20%)
Aug 31, 2023
10.10
10.24
9.990
10.05
109,755
+0.03(+0.30%)
Aug 30, 2023
9.810
10.04
9.810
10.02
145,679
+0.19(+1.93%)
Aug 29, 2023
9.740
9.945
9.700
9.830
183,628
+0.11(+1.13%)
Aug 28, 2023
9.710
9.870
9.565
9.720
144,443
+0.07(+0.73%)
Aug 25, 2023
9.610
9.680
9.430
9.650
116,922
+0.05(+0.52%)
Aug 24, 2023
9.700
9.740
9.390
9.600
198,919
-0.11(-1.13%)
Aug 23, 2023
9.230
9.730
9.185
9.710
133,462
+0.45(+4.86%)
Aug 22, 2023
9.320
9.410
9.200
9.260
69,977
-0.02(-0.22%)
Aug 21, 2023
9.240
9.520
9.200
9.280
118,234
+0.08(+0.87%)
Aug 18, 2023
9.110
9.320
9.110
9.200
110,016
-0.01(-0.11%)
Aug 17, 2023
9.220
9.370
9.170
9.210
84,035
+0.01(+0.11%)
Aug 16, 2023
9.210
9.410
9.150
9.200
197,975
-0.05(-0.54%)
Aug 15, 2023
9.450
9.450
9.210
9.250
106,187
-0.23(-2.43%)
Aug 14, 2023
9.310
9.500
9.270
9.480
88,289
+0.13(+1.39%)
Aug 11, 2023
9.360
9.380
9.252
9.350
68,284
-0.01(-0.11%)
Aug 10, 2023
9.370
9.620
9.300
9.360
88,603
+0.00(+0.00%)
Aug 09, 2023
9.810
9.810
9.350
9.360
87,237
-0.45(-4.59%)
Aug 08, 2023
9.590
9.880
9.420
9.810
105,923
+0.07(+0.72%)
Aug 07, 2023
9.970
10.09
9.590
9.740
120,434
-0.16(-1.62%)
Aug 04, 2023
9.970
10.11
9.890
9.900
163,970
-0.08(-0.80%)
Aug 03, 2023
9.910
10.04
9.910
9.980
166,440
-0.02(-0.20%)
Aug 02, 2023
10.00
10.20
9.931
10.00
129,868
-0.09(-0.89%)
Aug 01, 2023
9.680
10.12
9.570
10.09
307,071
-0.07(-0.69%)
Jul 31, 2023
10.13
10.28
10.02
10.16
99,844
+0.10(+0.99%)
Jul 28, 2023
10.10
10.22
10.00
10.06
114,219
+0.05(+0.50%)
Jul 27, 2023
10.23
10.25
9.960
10.01
125,856
-0.18(-1.77%)
Jul 26, 2023
10.03
10.32
10.00
10.19
102,372
+0.14(+1.44%)
Jul 25, 2023
10.15
10.19
9.980
10.04
123,066
-0.11(-1.03%)
Jul 24, 2023
10.06
10.24
9.970
10.15
215,022
+0.10(+1.00%)
Jul 21, 2023
10.15
10.17
9.680
10.05
249,382
+0.01(+0.10%)
Jul 20, 2023
9.600
10.07
9.595
10.04
329,255
+0.50(+5.24%)
Jul 19, 2023
9.250
9.570
9.200
9.540
254,520
+0.32(+3.47%)
Jul 18, 2023
9.040
9.230
9.000
9.220
155,802
+0.17(+1.88%)
Jul 17, 2023
8.710
9.220
8.710
9.050
193,852
+0.32(+3.67%)
Jul 14, 2023
9.000
9.000
8.590
8.730
278,791
-0.32(-3.54%)
Jul 13, 2023
9.040
9.220
8.945
9.050
206,205
+0.12(+1.34%)
Jul 12, 2023
9.100
9.175
8.760
8.930
200,709
+0.02(+0.22%)
Jul 11, 2023
8.960
8.970
8.850
8.910
138,113
+0.02(+0.22%)
Jul 10, 2023
8.870
9.020
8.770
8.890
175,940
+0.05(+0.57%)
Jul 07, 2023
8.560
8.930
8.560
8.840
276,077
+0.25(+2.91%)
Jul 06, 2023
8.900
8.920
8.560
8.590
326,759
-0.27(-3.05%)
Jul 05, 2023
9.220
9.225
8.860
8.860
178,055
-0.38(-4.11%)
Jul 03, 2023
9.150
9.280
9.060
9.240
129,631
+0.10(+1.09%)
Jun 30, 2023
9.240
9.340
9.110
9.140
220,409
-0.04(-0.44%)
Jun 29, 2023
9.000
9.280
9.000
9.180
179,539
+0.20(+2.23%)
Jun 28, 2023
9.260
9.260
8.970
8.980
165,003
-0.28(-3.02%)
Jun 27, 2023
9.250
9.490
9.180
9.260
200,899
-0.12(-1.28%)
Jun 26, 2023
9.520
9.940
9.370
9.380
329,742
+0.26(+2.85%)
Jun 23, 2023
8.890
9.340
8.780
9.120
559,343
+0.14(+1.56%)
Jun 22, 2023
8.960
9.200
8.670
8.980
388,819
+0.02(+0.22%)
Jun 21, 2023
8.410
8.990
8.330
8.960
650,679
+0.49(+5.79%)
Jun 20, 2023
8.440
8.690
8.360
8.470
598,901
+0.06(+0.71%)
Jun 16, 2023
8.900
9.140
8.360
8.410
6,527,538
-0.45(-5.08%)
Jun 15, 2023
8.520
9.420
8.520
8.860
1,034,800
-2.05(-18.79%)
May 08, 2023
10.83
10.95
10.66
10.91
79,700
+0.17(+1.58%)
May 05, 2023
10.72
10.80
10.52
10.74
151,576
+0.28(+2.68%)
May 04, 2023
10.56
10.56
10.13
10.46
146,056
-0.21(-1.97%)
May 03, 2023
10.86
10.86
10.52
10.67
183,894
-0.15(-1.39%)
May 02, 2023
10.80
10.89
10.29
10.82
211,684
-0.09(-0.82%)
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.