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
Vuzix Corp
(NQ:
VUZI
)
1.600
+0.180 (+12.68%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 20, 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
1.510
1.620
1.500
1.550
198,433
+0.00(+0.00%)
Apr 29, 2020
1.560
1.690
1.520
1.550
350,208
+0.00(+0.00%)
Apr 28, 2020
1.600
1.600
1.520
1.550
195,884
+0.00(+0.00%)
Apr 27, 2020
1.530
1.550
1.500
1.550
203,801
+0.06(+4.03%)
Apr 24, 2020
1.550
1.560
1.420
1.490
272,000
-0.04(-2.61%)
Apr 23, 2020
1.580
1.590
1.500
1.530
200,599
-0.02(-1.61%)
Apr 22, 2020
1.530
1.590
1.530
1.555
244,962
+0.03(+2.30%)
Apr 21, 2020
1.570
1.730
1.520
1.520
965,651
-0.07(-4.40%)
Apr 20, 2020
1.560
1.660
1.530
1.590
819,395
+0.02(+1.27%)
Apr 17, 2020
1.520
1.590
1.480
1.570
176,000
+0.07(+4.67%)
Apr 16, 2020
1.590
1.600
1.490
1.500
237,598
-0.09(-5.66%)
Apr 15, 2020
1.550
1.600
1.530
1.590
139,524
-0.01(-0.63%)
Apr 14, 2020
1.710
1.710
1.510
1.600
508,985
-0.05(-3.03%)
Apr 13, 2020
1.570
1.700
1.520
1.650
445,643
+0.08(+5.10%)
Apr 09, 2020
1.490
1.650
1.490
1.570
630,200
+0.02(+1.29%)
Apr 08, 2020
1.520
1.720
1.380
1.550
1,386,956
+0.01(+0.65%)
Apr 07, 2020
1.420
1.650
1.340
1.540
1,221,031
+0.12(+8.45%)
Apr 06, 2020
1.440
1.460
1.380
1.420
402,831
+0.09(+6.77%)
Apr 03, 2020
1.290
1.490
1.275
1.330
984,900
+0.04(+3.10%)
Apr 02, 2020
1.230
1.390
1.190
1.290
635,633
+0.06(+4.88%)
Apr 01, 2020
1.190
1.380
1.111
1.230
916,776
+0.00(+0.00%)
Mar 31, 2020
1.100
1.690
1.040
1.230
3,260,678
+0.14(+12.84%)
Mar 30, 2020
1.140
1.170
0.9300
1.090
592,308
-0.04(-3.54%)
Mar 27, 2020
1.150
1.170
1.100
1.130
233,200
-0.02(-1.74%)
Mar 26, 2020
1.170
1.190
1.100
1.150
304,711
-0.02(-1.71%)
Mar 25, 2020
1.200
1.370
1.130
1.170
729,688
+0.01(+0.86%)
Mar 24, 2020
1.270
1.350
1.120
1.160
879,211
+0.03(+2.65%)
Mar 23, 2020
1.150
1.160
1.030
1.130
228,001
-0.03(-2.59%)
Mar 20, 2020
1.210
1.440
1.105
1.160
606,700
-0.01(-0.85%)
Mar 19, 2020
0.9400
1.240
0.9400
1.170
625,073
+0.19(+19.39%)
Mar 18, 2020
1.050
1.120
0.9300
0.9800
611,225
-0.05(-4.85%)
Mar 17, 2020
1.030
1.150
0.9200
1.030
747,206
+0.11(+11.96%)
Mar 16, 2020
1.010
1.050
0.8600
0.9200
727,278
-0.42(-31.34%)
Mar 13, 2020
1.190
1.500
1.140
1.340
2,473,300
+0.17(+14.53%)
Mar 12, 2020
1.200
1.270
1.000
1.170
1,522,681
-0.18(-13.33%)
Mar 11, 2020
1.300
1.390
1.270
1.350
247,881
+0.00(+0.00%)
Mar 10, 2020
1.360
1.380
1.230
1.350
429,019
+0.17(+14.41%)
Mar 09, 2020
1.500
1.500
1.080
1.180
797,317
-0.35(-22.88%)
Mar 06, 2020
1.540
1.580
1.510
1.530
184,700
-0.04(-2.55%)
Mar 05, 2020
1.600
1.600
1.530
1.570
261,662
-0.05(-3.09%)
Mar 04, 2020
1.600
1.680
1.550
1.620
394,116
+0.03(+1.89%)
Mar 03, 2020
1.580
1.600
1.480
1.590
318,175
+0.03(+1.92%)
Mar 02, 2020
1.580
1.650
1.550
1.560
152,348
-0.03(-1.89%)
Feb 28, 2020
1.590
1.650
1.510
1.590
411,100
-0.03(-1.85%)
Feb 27, 2020
1.650
1.670
1.500
1.620
549,504
-0.07(-4.14%)
Feb 26, 2020
1.700
1.740
1.660
1.690
286,686
-0.02(-1.17%)
Feb 25, 2020
1.780
1.780
1.680
1.710
315,110
-0.03(-1.72%)
Feb 24, 2020
1.710
1.770
1.650
1.740
335,307
+0.01(+0.58%)
Feb 21, 2020
1.750
1.750
1.700
1.730
135,000
-0.02(-1.14%)
Feb 20, 2020
1.820
1.850
1.730
1.750
108,374
-0.03(-1.69%)
Feb 19, 2020
1.780
1.800
1.730
1.780
214,477
+0.02(+1.14%)
Feb 18, 2020
1.780
1.850
1.760
1.760
164,528
-0.03(-1.68%)
Feb 14, 2020
1.740
1.830
1.710
1.790
235,200
+0.06(+3.47%)
Feb 13, 2020
1.800
1.820
1.710
1.730
357,412
-0.10(-5.46%)
Feb 12, 2020
1.790
1.870
1.780
1.830
304,343
+0.06(+3.39%)
Feb 11, 2020
1.830
1.850
1.750
1.770
501,789
-0.05(-2.75%)
Feb 10, 2020
1.880
1.880
1.810
1.820
173,272
-0.03(-1.62%)
Feb 07, 2020
1.870
1.870
1.820
1.850
158,700
+0.01(+0.54%)
Feb 06, 2020
1.900
1.920
1.820
1.840
435,505
-0.07(-3.66%)
Feb 05, 2020
1.950
1.950
1.850
1.910
176,475
+0.02(+1.06%)
Feb 04, 2020
1.950
1.950
1.870
1.890
199,737
-0.01(-0.53%)
Feb 03, 2020
1.850
1.920
1.820
1.900
157,402
+0.07(+3.83%)
Jan 31, 2020
1.940
1.940
1.810
1.830
253,400
-0.07(-3.68%)
Jan 30, 2020
1.940
1.960
1.860
1.900
283,153
-0.07(-3.55%)
Jan 29, 2020
1.980
1.990
1.870
1.970
290,036
-0.03(-1.50%)
Jan 28, 2020
1.860
2.020
1.800
2.000
517,121
+0.18(+9.89%)
Jan 27, 2020
1.860
1.920
1.770
1.820
657,678
-0.11(-5.70%)
Jan 24, 2020
1.990
2.050
1.920
1.930
523,800
-0.07(-3.50%)
Jan 23, 2020
2.010
2.030
1.980
2.000
355,144
+0.01(+0.50%)
Jan 22, 2020
2.040
2.050
1.960
1.990
417,843
+0.03(+1.53%)
Jan 21, 2020
1.950
2.080
1.950
1.960
901,718
+0.01(+0.51%)
Jan 17, 2020
1.950
1.990
1.910
1.950
654,600
+0.05(+2.63%)
Jan 16, 2020
1.830
1.950
1.810
1.900
985,829
+0.11(+6.15%)
Jan 15, 2020
1.790
1.870
1.650
1.790
1,101,378
+0.01(+0.56%)
Jan 14, 2020
1.890
1.900
1.780
1.780
673,235
-0.09(-4.81%)
Jan 13, 2020
1.970
2.000
1.800
1.870
699,190
-0.10(-5.08%)
Jan 10, 2020
2.030
2.090
1.920
1.970
832,400
-0.06(-2.96%)
Jan 09, 2020
2.120
2.120
2.020
2.030
378,408
-0.06(-2.87%)
Jan 08, 2020
2.200
2.230
2.080
2.090
237,645
-0.10(-4.57%)
Jan 07, 2020
2.320
2.420
2.150
2.190
408,914
-0.12(-5.19%)
Jan 06, 2020
2.290
2.310
2.250
2.310
316,046
+0.05(+2.21%)
Jan 03, 2020
2.130
2.290
2.100
2.260
316,200
+0.15(+7.11%)
Jan 02, 2020
2.050
2.150
2.000
2.110
249,017
+0.10(+4.98%)
Dec 31, 2019
2.020
2.025
1.980
2.010
481,500
+0.00(+0.00%)
Dec 30, 2019
2.070
2.090
2.000
2.010
388,748
-0.09(-4.29%)
Dec 27, 2019
2.100
2.120
2.060
2.100
203,800
-0.01(-0.47%)
Dec 26, 2019
2.150
2.150
2.080
2.110
159,142
+0.02(+0.96%)
Dec 24, 2019
2.130
2.170
2.090
2.090
140,400
-0.06(-2.79%)
Dec 23, 2019
2.070
2.180
2.060
2.150
125,143
+0.07(+3.37%)
Dec 20, 2019
2.190
2.210
2.060
2.080
415,800
-0.07(-3.26%)
Dec 19, 2019
2.180
2.250
2.140
2.150
216,207
-0.04(-1.83%)
Dec 18, 2019
2.110
2.190
2.070
2.190
251,644
+0.10(+4.78%)
Dec 17, 2019
2.240
2.240
2.070
2.090
364,204
-0.15(-6.70%)
Dec 16, 2019
2.200
2.290
2.184
2.240
195,278
+0.07(+3.23%)
Dec 13, 2019
2.190
2.289
2.145
2.170
318,200
+0.01(+0.46%)
Dec 12, 2019
2.290
2.350
2.150
2.160
247,078
-0.14(-6.09%)
Dec 11, 2019
2.400
2.400
2.280
2.300
127,011
-0.09(-3.77%)
Dec 10, 2019
2.440
2.440
2.350
2.390
128,795
-0.03(-1.24%)
Dec 09, 2019
2.400
2.450
2.380
2.420
123,571
+0.03(+1.26%)
Dec 06, 2019
2.420
2.480
2.360
2.390
232,900
-0.01(-0.42%)
Dec 05, 2019
2.470
2.500
2.370
2.400
166,332
-0.04(-1.64%)
Dec 04, 2019
2.450
2.462
2.360
2.440
275,750
+0.03(+1.24%)
Dec 03, 2019
2.390
2.500
2.290
2.410
388,916
+0.09(+3.88%)
Dec 02, 2019
2.470
2.470
2.270
2.320
221,720
-0.12(-4.92%)
Nov 29, 2019
2.290
2.480
2.290
2.440
340,900
+0.15(+6.32%)
Nov 27, 2019
2.150
2.319
2.150
2.295
223,600
+0.13(+6.25%)
Nov 26, 2019
2.100
2.220
2.080
2.160
244,035
+0.07(+3.35%)
Nov 25, 2019
2.020
2.110
2.020
2.090
112,830
+0.06(+2.96%)
Nov 22, 2019
2.010
2.090
1.970
2.030
219,400
+0.02(+1.00%)
Nov 21, 2019
2.060
2.150
2.000
2.010
142,744
-0.04(-1.95%)
Nov 20, 2019
2.110
2.150
2.050
2.050
110,476
-0.06(-2.84%)
Nov 19, 2019
2.070
2.130
2.030
2.110
193,385
+0.06(+2.93%)
Nov 18, 2019
2.140
2.170
2.050
2.050
173,871
-0.12(-5.53%)
Nov 15, 2019
2.220
2.227
2.100
2.170
170,900
-0.03(-1.36%)
Nov 14, 2019
2.210
2.260
2.159
2.200
94,622
-0.04(-1.79%)
Nov 13, 2019
2.210
2.260
2.160
2.240
130,240
+0.02(+0.90%)
Nov 12, 2019
2.280
2.280
2.180
2.220
126,461
-0.06(-2.63%)
Nov 11, 2019
2.200
2.280
2.120
2.280
140,359
+0.10(+4.59%)
Nov 08, 2019
2.310
2.342
2.070
2.180
384,500
-0.12(-5.22%)
Nov 07, 2019
2.400
2.460
2.230
2.300
306,124
-0.07(-2.95%)
Nov 06, 2019
2.510
2.540
2.350
2.370
280,705
-0.13(-5.20%)
Nov 05, 2019
2.410
2.573
2.390
2.500
387,316
+0.06(+2.46%)
Nov 04, 2019
2.500
2.530
2.400
2.440
171,932
-0.04(-1.61%)
Nov 01, 2019
2.420
2.540
2.410
2.480
205,300
+0.08(+3.33%)
Oct 31, 2019
2.490
2.500
2.385
2.400
202,020
-0.06(-2.44%)
Oct 30, 2019
2.390
2.470
2.290
2.460
205,017
+0.12(+5.13%)
Oct 29, 2019
2.400
2.420
2.320
2.340
81,093
-0.07(-2.90%)
Oct 28, 2019
2.470
2.510
2.370
2.410
165,942
-0.04(-1.63%)
Oct 25, 2019
2.440
2.460
2.350
2.450
169,700
+0.03(+1.24%)
Oct 24, 2019
2.400
2.470
2.350
2.420
218,589
+0.02(+0.83%)
Oct 23, 2019
2.300
2.410
2.290
2.400
286,505
+0.07(+3.00%)
Oct 22, 2019
2.410
2.440
2.300
2.330
181,722
-0.05(-2.10%)
Oct 21, 2019
2.380
2.430
2.290
2.380
199,148
+0.02(+0.85%)
Oct 18, 2019
2.320
2.360
2.290
2.360
72,500
+0.03(+1.29%)
Oct 17, 2019
2.300
2.382
2.270
2.330
148,933
+0.06(+2.64%)
Oct 16, 2019
2.340
2.380
2.260
2.270
149,983
-0.06(-2.58%)
Oct 15, 2019
2.280
2.335
2.230
2.330
138,446
+0.04(+1.75%)
Oct 14, 2019
2.220
2.290
2.210
2.290
101,230
+0.03(+1.33%)
Oct 11, 2019
2.370
2.370
2.250
2.260
92,100
-0.07(-3.00%)
Oct 10, 2019
2.350
2.380
2.220
2.330
142,235
-0.01(-0.43%)
Oct 09, 2019
2.290
2.370
2.260
2.340
124,742
+0.05(+2.18%)
Oct 08, 2019
2.390
2.390
2.260
2.290
165,679
-0.10(-4.18%)
Oct 07, 2019
2.230
2.420
2.220
2.390
223,169
+0.16(+7.17%)
Oct 04, 2019
2.240
2.280
2.220
2.230
64,000
-0.02(-0.89%)
Oct 03, 2019
2.220
2.310
2.190
2.250
100,343
+0.03(+1.35%)
Oct 02, 2019
2.170
2.250
2.130
2.220
474,074
+0.01(+0.45%)
Oct 01, 2019
2.270
2.340
2.160
2.210
217,606
-0.07(-3.07%)
Sep 30, 2019
2.350
2.360
2.270
2.280
112,997
-0.08(-3.39%)
Sep 27, 2019
2.320
2.392
2.300
2.360
136,200
+0.03(+1.29%)
Sep 26, 2019
2.370
2.410
2.300
2.330
154,608
-0.03(-1.27%)
Sep 25, 2019
2.310
2.420
2.250
2.360
269,915
+0.03(+1.29%)
Sep 24, 2019
2.440
2.440
2.255
2.330
508,031
-0.11(-4.51%)
Sep 23, 2019
2.500
2.521
2.370
2.440
359,477
-0.08(-3.17%)
Sep 20, 2019
2.500
2.550
2.380
2.520
469,900
+0.03(+1.20%)
Sep 19, 2019
2.550
2.690
2.400
2.490
489,631
-0.06(-2.35%)
Sep 18, 2019
2.530
2.630
2.340
2.550
762,024
-0.01(-0.39%)
Sep 17, 2019
2.540
2.980
2.500
2.560
3,888,117
+0.17(+7.11%)
Sep 16, 2019
2.500
2.515
2.340
2.390
247,052
-0.07(-2.85%)
Sep 13, 2019
2.310
2.485
2.200
2.460
380,300
+0.14(+6.03%)
Sep 12, 2019
2.400
2.430
2.290
2.320
212,285
-0.08(-3.33%)
Sep 11, 2019
2.280
2.400
2.270
2.400
294,481
+0.15(+6.67%)
Sep 10, 2019
2.200
2.290
2.180
2.250
198,652
+0.07(+3.21%)
Sep 09, 2019
2.190
2.330
2.180
2.180
347,503
+0.02(+0.93%)
Sep 06, 2019
2.180
2.220
2.090
2.160
266,000
+0.00(+0.00%)
Sep 05, 2019
2.140
2.220
2.100
2.160
459,670
+0.03(+1.41%)
Sep 04, 2019
2.060
2.130
1.950
2.130
360,478
+0.14(+7.04%)
Sep 03, 2019
1.890
1.990
1.840
1.990
608,180
+0.16(+8.74%)
Aug 30, 2019
1.830
1.840
1.820
1.830
168,700
+0.00(+0.00%)
Aug 29, 2019
1.880
1.920
1.820
1.830
145,203
-0.01(-0.54%)
Aug 28, 2019
1.800
1.850
1.780
1.840
142,974
+0.04(+2.22%)
Aug 27, 2019
1.860
1.870
1.790
1.800
239,240
-0.06(-3.23%)
Aug 26, 2019
1.890
1.914
1.850
1.860
142,220
-0.02(-1.06%)
Aug 23, 2019
1.990
1.990
1.870
1.880
225,700
-0.12(-6.00%)
Aug 22, 2019
1.980
2.020
1.890
2.000
130,711
+0.04(+2.04%)
Aug 21, 2019
2.040
2.070
1.950
1.960
231,745
-0.08(-3.92%)
Aug 20, 2019
1.920
2.050
1.850
2.040
438,940
+0.10(+5.15%)
Aug 19, 2019
2.030
2.080
1.930
1.940
288,887
-0.05(-2.51%)
Aug 16, 2019
2.100
2.139
1.950
1.990
273,700
-0.08(-3.86%)
Aug 15, 2019
1.980
2.180
1.910
2.070
656,086
+0.07(+3.50%)
Aug 14, 2019
1.950
2.020
1.850
2.000
448,093
-0.01(-0.50%)
Aug 13, 2019
1.960
2.020
1.880
2.010
388,534
+0.07(+3.61%)
Aug 12, 2019
1.880
1.940
1.780
1.940
287,856
+0.08(+4.30%)
Aug 09, 2019
1.900
1.900
1.770
1.860
641,000
-0.10(-5.10%)
Aug 08, 2019
2.000
2.090
1.920
1.960
482,879
-0.03(-1.51%)
Aug 07, 2019
1.860
2.010
1.810
1.990
532,510
+0.10(+5.29%)
Aug 06, 2019
1.990
2.000
1.810
1.890
391,709
-0.07(-3.57%)
Aug 05, 2019
1.980
2.000
1.830
1.960
675,510
-0.04(-2.00%)
Aug 02, 2019
1.920
2.000
1.850
2.000
481,100
+0.06(+3.09%)
Aug 01, 2019
1.970
2.030
1.870
1.940
724,677
-0.03(-1.52%)
Jul 31, 2019
2.100
2.120
1.920
1.970
934,265
-0.08(-3.90%)
Jul 30, 2019
2.270
2.350
1.940
2.050
1,715,543
-0.20(-8.89%)
Jul 29, 2019
2.040
2.320
1.960
2.250
2,071,723
+0.27(+13.64%)
Jul 26, 2019
2.110
2.130
1.960
1.980
697,000
-0.15(-7.04%)
Jul 25, 2019
2.250
2.290
2.110
2.130
336,010
-0.10(-4.48%)
Jul 24, 2019
2.250
2.310
2.130
2.230
479,831
-0.04(-1.76%)
Jul 23, 2019
2.530
2.540
2.250
2.270
729,636
-0.24(-9.56%)
Jul 22, 2019
2.510
2.630
2.260
2.510
1,504,082
+0.06(+2.45%)
Jul 19, 2019
2.250
2.606
2.210
2.450
1,300,100
+0.20(+8.89%)
Jul 18, 2019
2.320
2.390
2.250
2.250
283,486
-0.12(-5.06%)
Jul 17, 2019
2.500
2.550
2.350
2.370
394,368
-0.13(-5.20%)
Jul 16, 2019
2.550
2.600
2.500
2.500
371,879
-0.05(-1.96%)
Jul 15, 2019
2.870
2.870
2.450
2.550
1,020,603
-0.33(-11.46%)
Jul 12, 2019
3.080
3.080
2.800
2.880
643,900
-0.18(-5.88%)
Jul 11, 2019
3.190
3.190
3.020
3.060
463,484
-0.15(-4.67%)
Jul 10, 2019
3.300
3.380
3.090
3.210
540,237
-0.03(-0.93%)
Jul 09, 2019
3.180
3.310
3.080
3.240
518,723
+0.09(+2.86%)
Jul 08, 2019
3.100
3.180
2.930
3.150
617,067
+0.04(+1.29%)
Jul 05, 2019
3.230
3.241
3.060
3.110
470,300
-0.05(-1.58%)
Jul 03, 2019
3.390
3.400
3.120
3.160
577,900
-0.23(-6.78%)
Jul 02, 2019
3.600
3.640
3.360
3.390
694,110
-0.13(-3.69%)
Jul 01, 2019
3.540
3.620
3.170
3.520
2,023,137
-0.57(-13.94%)
Jun 28, 2019
4.330
4.380
4.030
4.090
2,807,700
-0.18(-4.22%)
Jun 27, 2019
4.250
4.540
4.250
4.270
427,921
+0.04(+0.95%)
Jun 26, 2019
4.340
4.340
4.041
4.230
578,439
-0.11(-2.53%)
Jun 25, 2019
4.040
4.370
3.840
4.340
989,184
+0.28(+6.90%)
Jun 24, 2019
4.780
4.880
4.000
4.060
843,756
-0.72(-15.06%)
Jun 21, 2019
4.980
5.000
4.675
4.780
1,067,200
-0.17(-3.43%)
Jun 20, 2019
4.500
4.950
4.390
4.950
1,481,908
+0.55(+12.50%)
Jun 19, 2019
3.750
4.430
3.750
4.400
1,644,770
+0.69(+18.60%)
Jun 18, 2019
3.710
3.900
3.630
3.710
594,227
-0.04(-1.07%)
Jun 17, 2019
3.560
3.780
3.420
3.750
502,030
+0.18(+5.04%)
Jun 14, 2019
3.650
3.780
3.390
3.570
1,031,500
-0.03(-0.83%)
Jun 13, 2019
3.690
3.950
3.500
3.600
1,758,085
-0.11(-2.96%)
Jun 12, 2019
3.550
4.500
3.350
3.710
4,575,073
+0.09(+2.49%)
Jun 11, 2019
2.950
3.740
2.680
3.620
3,938,557
+0.67(+22.71%)
Jun 10, 2019
2.070
3.580
2.050
2.950
5,160,310
+0.92(+45.32%)
Jun 07, 2019
1.920
2.050
1.810
2.030
392,800
+0.09(+4.64%)
Jun 06, 2019
1.930
1.950
1.800
1.940
393,079
+0.01(+0.52%)
Jun 05, 2019
2.000
2.000
1.900
1.930
204,837
-0.04(-2.03%)
Jun 04, 2019
1.870
1.990
1.790
1.970
522,890
+0.15(+8.24%)
Jun 03, 2019
2.080
2.200
1.770
1.820
718,628
-0.26(-12.50%)
May 31, 2019
2.340
2.380
2.060
2.080
412,100
-0.28(-11.86%)
May 30, 2019
2.450
2.460
2.330
2.360
207,497
-0.10(-4.07%)
May 29, 2019
2.380
2.490
2.340
2.460
218,547
+0.08(+3.36%)
May 28, 2019
2.560
2.610
2.360
2.380
233,836
-0.19(-7.39%)
May 24, 2019
2.410
2.590
2.370
2.570
308,500
+0.16(+6.64%)
May 23, 2019
2.410
2.420
2.350
2.410
155,219
+0.00(+0.00%)
May 22, 2019
2.440
2.500
2.310
2.410
192,461
+0.01(+0.42%)
May 21, 2019
2.440
2.517
2.350
2.400
141,003
-0.02(-0.83%)
May 20, 2019
2.560
2.560
2.350
2.420
371,762
-0.15(-5.84%)
May 17, 2019
2.770
2.890
2.540
2.570
414,100
-0.20(-7.22%)
May 16, 2019
2.630
2.840
2.620
2.770
330,268
+0.15(+5.73%)
May 15, 2019
2.520
2.650
2.430
2.620
198,914
+0.09(+3.56%)
May 14, 2019
2.650
2.690
2.452
2.530
256,914
+0.01(+0.40%)
May 13, 2019
2.650
2.650
2.370
2.520
383,147
-0.13(-4.91%)
May 10, 2019
2.480
2.730
2.445
2.650
542,100
+0.02(+0.76%)
May 09, 2019
2.660
2.710
2.460
2.630
292,158
+0.17(+6.91%)
May 08, 2019
2.520
2.526
2.420
2.460
119,355
-0.07(-2.77%)
May 07, 2019
2.670
2.680
2.460
2.530
155,726
-0.11(-4.17%)
May 06, 2019
2.540
2.669
2.527
2.640
244,508
+0.07(+2.72%)
May 03, 2019
2.430
2.590
2.380
2.570
216,500
+0.17(+7.08%)
May 02, 2019
2.420
2.420
2.310
2.400
248,559
+0.00(+0.00%)
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.