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
R C M Tech Inc
(NQ:
RCMT
)
18.97
+0.06 (+0.32%)
Streaming Delayed Price
Updated: 4:00 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 (%)
May 29, 2015
4.533
4.689
4.500
4.656
50,594
+0.08(+1.80%)
May 28, 2015
4.525
4.648
4.525
4.574
10,844
+0.04(+0.91%)
May 27, 2015
4.599
4.665
4.525
4.533
14,817
-0.02(-0.36%)
May 26, 2015
4.517
4.657
4.582
4.550
14,621
-0.03(-0.72%)
May 22, 2015
4.591
4.582
4.582
4.582
31,725
-0.05(-1.07%)
May 21, 2015
4.574
4.706
4.451
4.632
32,352
+0.02(+0.36%)
May 20, 2015
4.418
4.706
4.418
4.615
20,419
+0.14(+3.22%)
May 19, 2015
4.336
4.607
4.336
4.471
14,689
+0.02(+0.46%)
May 18, 2015
4.709
4.709
4.393
4.451
19,017
-0.28(-5.91%)
May 15, 2015
4.607
4.805
4.566
4.731
30,582
+0.14(+3.05%)
May 14, 2015
4.854
4.854
4.541
4.591
68,572
-0.40(-8.07%)
May 13, 2015
4.977
5.027
4.928
4.994
12,703
+0.14(+2.88%)
May 12, 2015
4.895
5.018
4.837
4.854
5,464
-0.09(-1.83%)
May 11, 2015
5.035
5.051
4.944
4.944
42,481
-0.05(-0.99%)
May 08, 2015
4.870
5.101
4.698
4.994
23,708
-0.04(-0.82%)
May 07, 2015
5.092
5.092
5.018
5.035
3,844
+0.02(+0.33%)
May 06, 2015
5.101
5.101
5.002
5.018
13,082
-0.07(-1.45%)
May 05, 2015
5.076
5.158
4.977
5.092
10,572
+0.03(+0.65%)
May 04, 2015
5.150
5.224
4.990
5.060
17,313
-0.07(-1.44%)
May 01, 2015
5.183
5.339
5.076
5.134
5,041
+0.06(+1.13%)
Apr 30, 2015
5.084
5.306
5.076
5.076
15,044
-0.04(-0.69%)
Apr 29, 2015
4.986
5.166
4.986
5.111
6,257
+0.06(+1.19%)
Apr 28, 2015
5.076
5.109
5.018
5.051
12,422
+0.03(+0.66%)
Apr 27, 2015
5.076
5.076
5.018
5.018
9,656
-0.06(-1.13%)
Apr 24, 2015
5.035
5.166
5.018
5.076
14,316
+0.00(+0.00%)
Apr 23, 2015
5.060
5.076
5.018
5.076
15,754
+0.00(+0.00%)
Apr 22, 2015
5.101
5.101
5.060
5.076
8,230
-0.06(-1.12%)
Apr 21, 2015
5.109
5.142
5.060
5.134
13,906
+0.02(+0.48%)
Apr 20, 2015
5.339
5.339
5.060
5.109
18,094
-0.16(-3.12%)
Apr 17, 2015
5.273
5.330
5.273
5.273
3,481
+0.00(+0.00%)
Apr 16, 2015
5.257
5.298
5.241
5.273
9,581
-0.03(-0.62%)
Apr 15, 2015
5.389
5.389
5.232
5.306
6,715
-0.01(-0.15%)
Apr 14, 2015
5.265
5.355
5.175
5.315
11,345
-0.03(-0.62%)
Apr 13, 2015
5.265
5.364
5.224
5.348
14,344
-0.02(-0.31%)
Apr 10, 2015
5.231
5.463
5.231
5.364
22,338
-0.05(-0.91%)
Apr 09, 2015
5.422
5.422
5.208
5.413
18,232
-0.01(-0.15%)
Apr 08, 2015
5.446
5.446
5.199
5.422
9,342
+0.07(+1.38%)
Apr 07, 2015
5.413
5.519
5.249
5.348
4,714
-0.01(-0.15%)
Apr 06, 2015
5.348
5.545
5.241
5.356
21,208
-0.02(-0.46%)
Apr 02, 2015
5.348
5.380
5.380
5.380
13,006
-0.02(-0.30%)
Apr 01, 2015
5.620
5.626
5.282
5.397
27,892
-0.12(-2.09%)
Mar 31, 2015
5.668
5.668
5.463
5.512
27,464
-0.16(-2.76%)
Mar 30, 2015
5.529
5.677
5.446
5.668
25,153
+0.18(+3.30%)
Mar 27, 2015
5.331
5.529
5.175
5.487
8,760
+0.09(+1.68%)
Mar 26, 2015
5.397
5.479
5.372
5.397
8,531
-0.12(-2.24%)
Mar 25, 2015
5.496
5.583
5.468
5.520
12,869
+0.03(+0.60%)
Mar 24, 2015
5.537
5.586
5.438
5.487
5,712
-0.15(-2.63%)
Mar 23, 2015
5.635
5.635
5.422
5.635
21,467
-0.04(-0.72%)
Mar 20, 2015
5.594
5.677
5.471
5.677
19,334
+0.08(+1.47%)
Mar 19, 2015
5.561
5.677
5.520
5.594
24,233
+0.00(+0.00%)
Mar 18, 2015
5.479
5.660
5.479
5.594
9,795
+0.17(+3.19%)
Mar 17, 2015
5.463
5.553
5.413
5.422
12,598
+0.02(+0.30%)
Mar 16, 2015
5.437
5.471
5.372
5.405
23,591
-0.02(-0.45%)
Mar 13, 2015
5.487
5.635
5.413
5.430
42,623
-0.16(-2.94%)
Mar 12, 2015
5.463
5.594
5.430
5.594
21,616
+0.21(+3.82%)
Mar 11, 2015
5.553
5.553
5.356
5.389
26,467
-0.20(-3.53%)
Mar 10, 2015
5.586
5.677
5.562
5.586
24,087
+0.00(+0.00%)
Mar 09, 2015
5.496
5.660
5.496
5.586
22,894
+0.08(+1.49%)
Mar 06, 2015
5.454
5.734
5.454
5.504
50,352
+0.04(+0.75%)
Mar 05, 2015
5.326
5.537
5.216
5.463
34,478
+0.23(+4.40%)
Mar 04, 2015
4.969
5.306
5.051
5.232
35,557
+0.18(+3.58%)
Mar 03, 2015
5.010
5.134
4.937
5.051
29,148
+0.06(+1.15%)
Mar 02, 2015
4.903
5.074
4.862
4.994
20,062
+0.04(+0.83%)
Feb 27, 2015
4.936
5.002
4.920
4.953
5,710
+0.05(+1.01%)
Feb 26, 2015
4.903
4.903
4.846
4.903
8,701
+0.01(+0.17%)
Feb 25, 2015
4.862
4.895
4.813
4.895
6,018
+0.04(+0.85%)
Feb 24, 2015
4.739
4.879
4.739
4.854
12,321
+0.11(+2.25%)
Feb 23, 2015
4.805
4.821
4.739
4.747
13,568
-0.02(-0.52%)
Feb 20, 2015
4.784
4.828
4.772
4.772
9,326
-0.06(-1.16%)
Feb 19, 2015
4.813
4.920
4.772
4.828
29,177
+0.01(+0.31%)
Feb 18, 2015
4.911
4.921
4.780
4.813
10,874
-0.11(-2.17%)
Feb 17, 2015
4.936
5.018
4.854
4.920
46,847
+0.11(+2.22%)
Feb 13, 2015
4.739
4.813
4.813
4.813
13,735
+0.09(+1.83%)
Feb 12, 2015
4.739
4.772
4.582
4.726
24,662
-0.02(-0.43%)
Feb 11, 2015
4.574
4.754
4.574
4.747
27,561
+0.16(+3.59%)
Feb 10, 2015
4.763
4.763
4.582
4.582
23,340
-0.12(-2.62%)
Feb 09, 2015
4.689
4.846
4.689
4.706
15,818
+0.02(+0.35%)
Feb 06, 2015
4.624
4.689
4.574
4.689
11,168
-0.01(-0.18%)
Feb 05, 2015
4.755
4.870
4.648
4.698
21,947
-0.10(-2.06%)
Feb 04, 2015
4.796
4.911
4.747
4.796
24,271
-0.06(-1.19%)
Feb 03, 2015
4.747
4.936
4.623
4.854
100,417
-0.02(-0.51%)
Feb 02, 2015
4.911
4.911
4.647
4.879
32,759
+0.01(+0.17%)
Jan 30, 2015
4.936
4.936
4.763
4.870
18,434
-0.09(-1.82%)
Jan 29, 2015
4.936
4.977
4.821
4.961
24,583
-0.02(-0.33%)
Jan 28, 2015
5.043
5.109
4.928
4.977
10,960
-0.05(-0.98%)
Jan 27, 2015
5.092
5.092
5.010
5.027
6,720
-0.02(-0.49%)
Jan 26, 2015
5.060
5.084
4.953
5.051
17,265
-0.07(-1.29%)
Jan 23, 2015
5.092
5.125
5.018
5.117
12,865
+0.11(+2.13%)
Jan 22, 2015
5.101
5.125
4.944
5.010
55,822
-0.07(-1.46%)
Jan 21, 2015
5.183
5.229
5.060
5.084
27,733
-0.16(-2.98%)
Jan 20, 2015
5.257
5.273
5.158
5.241
15,100
+0.01(+0.16%)
Jan 16, 2015
5.265
5.397
5.143
5.232
25,888
-0.20(-3.64%)
Jan 15, 2015
5.241
5.430
5.150
5.430
17,288
+0.18(+3.45%)
Jan 14, 2015
5.324
5.380
5.241
5.249
33,977
-0.08(-1.54%)
Jan 13, 2015
5.520
5.529
5.265
5.331
45,801
-0.10(-1.82%)
Jan 12, 2015
5.430
5.545
5.397
5.430
33,209
+0.04(+0.76%)
Jan 09, 2015
5.348
5.454
5.348
5.389
29,394
+0.02(+0.31%)
Jan 08, 2015
5.487
5.487
5.241
5.372
54,825
-0.02(-0.31%)
Jan 07, 2015
5.545
5.553
5.364
5.389
25,059
-0.07(-1.36%)
Jan 06, 2015
5.570
5.635
5.397
5.463
36,952
-0.16(-2.78%)
Jan 05, 2015
5.742
5.759
5.545
5.619
33,427
-0.05(-0.87%)
Jan 02, 2015
5.759
5.759
5.574
5.668
59,994
-0.09(-1.57%)
Dec 31, 2014
5.710
5.759
5.759
5.759
227,301
+0.37(+6.87%)
Dec 30, 2014
5.351
5.389
5.319
5.389
42,253
-0.01(-0.23%)
Dec 29, 2014
5.313
5.420
5.275
5.401
73,351
+0.05(+0.88%)
Dec 26, 2014
5.357
5.357
5.263
5.354
86,705
+0.11(+2.10%)
Dec 24, 2014
5.830
5.244
5.244
5.244
92,344
-0.01(-0.25%)
Dec 23, 2014
5.269
5.326
5.115
5.257
84,311
-0.03(-0.58%)
Dec 22, 2014
5.345
5.433
5.174
5.288
275,673
+0.00(+0.00%)
Dec 19, 2014
5.162
5.307
5.118
5.288
137,867
+0.16(+3.20%)
Dec 18, 2014
5.225
5.225
5.111
5.124
68,082
-0.02(-0.29%)
Dec 17, 2014
5.042
5.181
5.042
5.139
434,243
+0.10(+1.93%)
Dec 16, 2014
5.288
5.408
5.029
5.042
261,745
+0.14(+2.83%)
Dec 15, 2014
4.973
5.036
4.891
4.903
10,451
-0.04(-0.72%)
Dec 12, 2014
5.023
5.200
4.828
4.939
47,909
-0.07(-1.42%)
Dec 11, 2014
5.004
5.092
4.954
5.010
16,141
+0.04(+0.76%)
Dec 10, 2014
4.985
5.099
4.856
4.973
46,368
-0.08(-1.50%)
Dec 09, 2014
4.929
5.089
4.828
5.048
33,085
+0.03(+0.64%)
Dec 08, 2014
4.987
5.225
4.840
5.016
14,751
-0.01(-0.14%)
Dec 05, 2014
5.029
5.111
4.960
5.023
20,904
+0.03(+0.50%)
Dec 04, 2014
5.042
5.105
4.966
4.998
111,668
+0.03(+0.63%)
Dec 03, 2014
4.979
5.092
4.947
4.966
54,341
+0.01(+0.13%)
Dec 02, 2014
5.086
5.086
4.929
4.960
20,991
-0.13(-2.49%)
Dec 01, 2014
5.074
5.099
5.017
5.087
5,117
+0.00(+0.02%)
Nov 28, 2014
5.061
5.099
5.055
5.086
3,306
+0.07(+1.38%)
Nov 26, 2014
5.048
5.017
5.017
5.017
53,470
+0.01(+0.13%)
Nov 25, 2014
5.080
5.155
4.992
5.010
109,023
-0.06(-1.24%)
Nov 24, 2014
5.061
5.160
5.048
5.074
28,563
-0.00(-0.00%)
Nov 21, 2014
5.168
5.168
5.048
5.074
14,118
-0.03(-0.49%)
Nov 20, 2014
5.092
5.225
5.042
5.099
17,486
+0.03(+0.62%)
Nov 19, 2014
5.181
5.256
5.055
5.067
25,794
-0.11(-2.07%)
Nov 18, 2014
5.105
5.307
5.099
5.174
48,315
+0.04(+0.74%)
Nov 17, 2014
5.162
5.300
4.935
5.137
18,635
+0.00(+0.00%)
Nov 14, 2014
5.099
5.263
5.099
5.136
49,869
+0.09(+1.87%)
Nov 13, 2014
5.154
5.162
5.038
5.042
26,086
-0.04(-0.87%)
Nov 12, 2014
5.099
5.155
5.042
5.086
33,507
-0.06(-1.22%)
Nov 11, 2014
5.168
5.168
5.092
5.149
16,913
-0.01(-0.24%)
Nov 10, 2014
5.168
5.168
5.102
5.162
22,657
+0.08(+1.55%)
Nov 07, 2014
5.231
5.231
5.083
5.083
32,058
+0.08(+1.68%)
Nov 06, 2014
4.859
5.181
4.853
4.999
96,729
+0.24(+5.06%)
Nov 05, 2014
4.733
4.758
4.658
4.758
38,829
+0.06(+1.21%)
Nov 04, 2014
4.683
4.739
4.642
4.702
14,637
+0.02(+0.40%)
Nov 03, 2014
4.695
4.739
4.620
4.683
22,733
-0.07(-1.46%)
Oct 31, 2014
4.739
4.771
4.650
4.752
27,952
+0.03(+0.73%)
Oct 30, 2014
4.702
4.752
4.569
4.717
18,665
-0.03(-0.73%)
Oct 29, 2014
4.676
4.771
4.676
4.752
5,500
+0.09(+2.03%)
Oct 28, 2014
4.771
4.771
4.557
4.658
13,263
-0.07(-1.52%)
Oct 27, 2014
4.676
4.727
4.645
4.729
12,845
+0.00(+0.05%)
Oct 24, 2014
4.834
4.834
4.620
4.727
13,705
+0.05(+1.08%)
Oct 23, 2014
4.721
4.870
4.613
4.676
37,110
-0.05(-1.07%)
Oct 22, 2014
4.733
4.733
4.582
4.727
15,752
-0.01(-0.14%)
Oct 21, 2014
4.708
4.752
4.681
4.733
25,716
+0.05(+1.11%)
Oct 20, 2014
4.695
4.721
4.576
4.681
13,299
+0.02(+0.51%)
Oct 17, 2014
4.569
4.695
4.380
4.658
17,212
+0.12(+2.64%)
Oct 16, 2014
4.324
4.569
4.324
4.538
27,633
+0.20(+4.65%)
Oct 15, 2014
4.525
4.569
4.311
4.336
43,038
-0.19(-4.18%)
Oct 14, 2014
4.494
4.557
4.412
4.525
21,140
+0.03(+0.56%)
Oct 13, 2014
4.550
4.576
4.418
4.500
9,467
-0.08(-1.65%)
Oct 10, 2014
4.613
4.721
4.569
4.576
18,086
-0.01(-0.27%)
Oct 09, 2014
4.588
4.727
4.569
4.588
13,529
-0.03(-0.55%)
Oct 08, 2014
4.595
4.758
4.569
4.613
16,866
+0.01(+0.21%)
Oct 07, 2014
4.754
4.754
4.601
4.604
7,173
+0.00(+0.07%)
Oct 06, 2014
4.544
4.790
4.544
4.601
15,316
-0.01(-0.14%)
Oct 03, 2014
4.651
4.651
4.607
4.607
3,907
-0.06(-1.35%)
Oct 02, 2014
4.651
4.689
4.620
4.670
5,732
-0.08(-1.59%)
Oct 01, 2014
4.758
4.758
4.670
4.746
10,234
-0.03(-0.53%)
Sep 30, 2014
4.702
4.878
4.695
4.771
17,382
+0.08(+1.61%)
Sep 29, 2014
4.595
4.778
4.513
4.695
17,020
+0.01(+0.13%)
Sep 26, 2014
4.702
4.739
4.687
4.689
6,335
+0.01(+0.13%)
Sep 25, 2014
4.733
4.765
4.651
4.683
18,360
-0.11(-2.37%)
Sep 24, 2014
4.821
4.834
4.739
4.796
17,115
+0.06(+1.33%)
Sep 23, 2014
4.853
4.853
4.683
4.733
29,680
-0.09(-1.96%)
Sep 22, 2014
4.847
4.929
4.803
4.828
41,950
-0.01(-0.26%)
Sep 19, 2014
4.733
4.840
4.607
4.840
32,171
+0.11(+2.43%)
Sep 18, 2014
4.626
4.727
4.626
4.726
10,143
+0.04(+0.78%)
Sep 17, 2014
4.670
4.784
4.670
4.689
10,091
+0.06(+1.22%)
Sep 16, 2014
4.607
4.664
4.607
4.632
11,452
+0.03(+0.68%)
Sep 15, 2014
4.670
4.678
4.513
4.601
21,485
-0.12(-2.60%)
Sep 12, 2014
4.739
4.771
4.721
4.724
4,869
-0.01(-0.24%)
Sep 11, 2014
4.815
4.815
4.727
4.735
18,479
-0.01(-0.22%)
Sep 10, 2014
4.828
4.828
4.733
4.746
5,332
+0.01(+0.13%)
Sep 09, 2014
4.821
4.821
4.730
4.739
3,585
+0.01(+0.13%)
Sep 08, 2014
4.784
4.796
4.733
4.733
7,060
-0.04(-0.92%)
Sep 05, 2014
4.733
4.777
4.733
4.777
4,095
-0.02(-0.39%)
Sep 04, 2014
4.803
4.853
4.803
4.796
12,460
+0.01(+0.30%)
Sep 03, 2014
4.771
4.803
4.771
4.782
7,127
+0.00(+0.09%)
Sep 02, 2014
4.777
4.784
4.727
4.777
49,315
+0.09(+1.88%)
Aug 29, 2014
4.601
4.689
4.689
4.689
42,364
+0.17(+3.77%)
Aug 28, 2014
4.563
4.607
4.519
4.519
15,546
-0.09(-1.92%)
Aug 27, 2014
4.620
4.620
4.557
4.607
6,800
+0.01(+0.27%)
Aug 26, 2014
4.620
4.623
4.582
4.595
4,612
+0.02(+0.51%)
Aug 25, 2014
4.582
4.632
4.538
4.571
56,591
-0.03(-0.64%)
Aug 22, 2014
4.613
4.613
4.613
4.601
10,829
-0.01(-0.27%)
Aug 21, 2014
4.544
4.639
4.544
4.613
11,339
+0.11(+2.38%)
Aug 20, 2014
4.569
4.569
4.506
4.506
5,888
-0.06(-1.38%)
Aug 19, 2014
4.544
4.569
4.538
4.569
8,499
+0.02(+0.42%)
Aug 18, 2014
4.550
4.568
4.513
4.550
14,814
+0.02(+0.49%)
Aug 15, 2014
4.519
4.538
4.519
4.528
27,519
-0.00(-0.10%)
Aug 14, 2014
4.550
4.550
4.494
4.533
9,561
-0.00(-0.10%)
Aug 13, 2014
4.374
4.569
4.349
4.538
89,697
+0.25(+5.90%)
Aug 12, 2014
4.254
4.285
4.179
4.285
21,551
+0.03(+0.72%)
Aug 11, 2014
4.141
4.254
4.128
4.254
30,705
+0.08(+1.96%)
Aug 08, 2014
4.137
4.223
4.134
4.172
23,068
-0.08(-1.78%)
Aug 07, 2014
4.191
4.248
4.191
4.248
14,805
+0.01(+0.15%)
Aug 06, 2014
4.223
4.242
4.160
4.242
26,873
+0.03(+0.60%)
Aug 05, 2014
4.235
4.254
4.197
4.216
22,113
-0.01(-0.15%)
Aug 04, 2014
4.242
4.273
4.197
4.223
45,472
-0.04(-0.89%)
Aug 01, 2014
4.235
4.292
4.203
4.260
27,308
+0.01(+0.30%)
Jul 31, 2014
4.197
4.254
4.197
4.248
10,573
+0.01(+0.12%)
Jul 30, 2014
4.223
4.297
4.197
4.243
12,453
+0.03(+0.78%)
Jul 29, 2014
4.254
4.260
4.191
4.210
38,389
-0.09(-2.20%)
Jul 28, 2014
4.374
4.374
4.242
4.305
16,295
-0.04(-1.01%)
Jul 25, 2014
4.317
4.368
4.317
4.349
9,672
+0.01(+0.15%)
Jul 24, 2014
4.361
4.374
4.342
4.342
14,684
+0.01(+0.15%)
Jul 23, 2014
4.330
4.374
4.317
4.336
46,449
+0.01(+0.15%)
Jul 22, 2014
4.330
4.374
4.229
4.330
41,545
+0.01(+0.15%)
Jul 21, 2014
4.286
4.361
4.286
4.324
27,774
+0.00(+0.00%)
Jul 18, 2014
4.286
4.342
4.286
4.324
59,184
+0.04(+1.03%)
Jul 17, 2014
4.349
4.349
4.273
4.279
20,996
-0.04(-0.82%)
Jul 16, 2014
4.336
4.336
4.242
4.315
37,096
+0.04(+0.82%)
Jul 15, 2014
4.286
4.324
4.254
4.279
63,563
-0.05(-1.16%)
Jul 14, 2014
4.311
4.330
4.235
4.330
25,194
+0.03(+0.59%)
Jul 11, 2014
4.254
4.305
4.248
4.305
15,079
+0.05(+1.19%)
Jul 10, 2014
4.225
4.254
4.225
4.254
25,362
+0.01(+0.15%)
Jul 09, 2014
4.242
4.248
4.216
4.248
19,070
+0.03(+0.75%)
Jul 08, 2014
4.191
4.223
4.116
4.216
23,628
-0.01(-0.30%)
Jul 07, 2014
4.179
4.229
4.179
4.229
40,361
+0.04(+1.05%)
Jul 03, 2014
4.065
4.185
4.185
4.185
13,962
+0.09(+2.15%)
Jul 02, 2014
3.989
4.160
3.977
4.097
36,531
+0.03(+0.78%)
Jul 01, 2014
4.015
4.071
3.945
4.065
7,274
+0.06(+1.42%)
Jun 30, 2014
3.794
4.034
3.794
4.008
40,368
-0.08(-2.00%)
Jun 27, 2014
3.901
4.090
3.851
4.090
24,130
+0.22(+5.70%)
Jun 26, 2014
3.845
3.895
3.832
3.870
11,808
+0.03(+0.66%)
Jun 25, 2014
3.857
3.876
3.845
3.845
8,222
-0.03(-0.81%)
Jun 24, 2014
3.851
3.914
3.851
3.876
22,011
-0.04(-1.13%)
Jun 23, 2014
4.046
4.046
3.899
3.920
30,795
-0.13(-3.12%)
Jun 20, 2014
4.046
4.097
4.034
4.046
52,666
-0.03(-0.77%)
Jun 19, 2014
4.078
4.170
4.065
4.078
22,789
-0.11(-2.71%)
Jun 18, 2014
4.139
4.210
4.097
4.191
16,233
+0.04(+1.06%)
Jun 17, 2014
4.071
4.153
4.021
4.147
19,178
+0.01(+0.30%)
Jun 16, 2014
4.059
4.141
4.040
4.134
17,367
+0.04(+0.92%)
Jun 13, 2014
4.097
4.105
4.015
4.097
3,985
+0.03(+0.78%)
Jun 12, 2014
4.085
4.160
4.002
4.065
19,716
-0.09(-2.12%)
Jun 11, 2014
4.040
4.153
4.040
4.153
2,822
+0.02(+0.46%)
Jun 10, 2014
4.034
4.134
4.034
4.134
17,423
+0.10(+2.53%)
Jun 06, 2014
3.989
4.053
3.989
4.032
12,840
+0.04(+0.91%)
Jun 05, 2014
3.989
4.034
3.970
3.996
5,696
+0.01(+0.32%)
Jun 04, 2014
4.027
4.027
3.952
3.983
13,258
-0.03(-0.63%)
Jun 03, 2014
3.946
4.059
3.946
4.008
2,600
+0.02(+0.47%)
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.