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
)
20.00
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 29, 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
1.409
1.466
1.350
1.410
11,303
+0.00(+0.00%)
Apr 29, 2020
1.387
1.467
1.387
1.410
26,981
+0.07(+5.22%)
Apr 28, 2020
1.377
1.400
1.330
1.340
34,874
-0.02(-1.47%)
Apr 27, 2020
1.360
1.400
1.350
1.360
11,294
+0.04(+2.80%)
Apr 24, 2020
1.350
1.385
1.300
1.323
36,000
-0.07(-4.83%)
Apr 23, 2020
1.340
1.440
1.340
1.390
21,277
+0.03(+2.58%)
Apr 22, 2020
1.389
1.410
1.340
1.355
17,999
+0.02(+1.23%)
Apr 21, 2020
1.350
1.390
1.300
1.339
27,338
-0.06(-4.39%)
Apr 20, 2020
1.380
1.437
1.335
1.400
41,442
+0.04(+2.94%)
Apr 17, 2020
1.340
1.380
1.340
1.360
10,000
+0.02(+1.49%)
Apr 16, 2020
1.340
1.390
1.310
1.340
5,984
-0.01(-0.74%)
Apr 15, 2020
1.420
1.420
1.260
1.350
9,336
-0.07(-5.13%)
Apr 14, 2020
1.388
1.470
1.370
1.423
8,832
+0.11(+8.63%)
Apr 13, 2020
1.350
1.390
1.270
1.310
21,556
-0.03(-2.24%)
Apr 09, 2020
1.360
1.380
1.329
1.340
25,300
-0.00(-0.25%)
Apr 08, 2020
1.345
1.375
1.250
1.343
26,284
+0.02(+1.77%)
Apr 07, 2020
1.300
1.400
1.300
1.320
22,269
+0.07(+5.60%)
Apr 06, 2020
1.200
1.300
1.200
1.250
10,448
+0.05(+4.17%)
Apr 03, 2020
1.270
1.300
1.180
1.200
2,400
-0.04(-3.23%)
Apr 02, 2020
1.260
1.310
1.240
1.240
5,549
-0.01(-0.63%)
Apr 01, 2020
1.200
1.250
1.160
1.248
10,055
-0.00(-0.17%)
Mar 31, 2020
1.200
1.307
1.200
1.250
7,526
+0.00(+0.00%)
Mar 30, 2020
1.230
1.319
1.200
1.250
5,633
-0.04(-3.47%)
Mar 27, 2020
1.400
1.400
1.270
1.295
62,100
-0.05(-3.37%)
Mar 26, 2020
1.190
1.365
1.190
1.340
32,589
+0.04(+3.08%)
Mar 25, 2020
1.300
1.520
1.190
1.300
86,649
+0.05(+3.73%)
Mar 24, 2020
1.170
1.330
1.140
1.253
47,659
+0.13(+11.89%)
Mar 23, 2020
1.180
1.270
1.020
1.120
24,245
-0.05(-4.27%)
Mar 20, 2020
1.192
1.317
1.170
1.170
10,700
+0.03(+2.63%)
Mar 19, 2020
1.150
1.200
1.060
1.140
3,520
+0.02(+1.79%)
Mar 18, 2020
1.159
1.159
1.070
1.120
23,467
+0.00(+0.00%)
Mar 17, 2020
1.350
1.351
1.080
1.120
27,621
-0.18(-13.73%)
Mar 16, 2020
1.320
1.360
1.290
1.298
9,296
-0.10(-7.27%)
Mar 13, 2020
1.490
1.550
1.400
1.400
4,800
+0.00(+0.00%)
Mar 12, 2020
1.900
1.900
1.330
1.400
59,092
-0.52(-26.98%)
Mar 11, 2020
2.180
2.180
1.900
1.917
13,480
-0.26(-12.05%)
Mar 10, 2020
2.173
2.290
2.164
2.180
7,784
-0.15(-6.28%)
Mar 09, 2020
2.300
2.350
2.156
2.326
4,992
-0.03(-1.44%)
Mar 06, 2020
2.380
2.380
2.342
2.360
14,600
-0.02(-1.05%)
Mar 05, 2020
2.250
2.480
2.250
2.385
17,314
+0.12(+5.53%)
Mar 04, 2020
2.260
2.322
2.250
2.260
26,894
-0.01(-0.44%)
Mar 03, 2020
2.360
2.370
2.250
2.270
14,388
-0.12(-5.02%)
Mar 02, 2020
2.450
2.500
2.360
2.390
12,872
-0.09(-3.63%)
Feb 28, 2020
2.382
2.485
2.360
2.480
19,700
+0.07(+2.90%)
Feb 27, 2020
2.430
2.510
2.400
2.410
10,364
-0.05(-2.04%)
Feb 26, 2020
2.442
2.470
2.370
2.460
13,189
+0.03(+1.24%)
Feb 25, 2020
2.660
2.660
2.330
2.430
12,230
-0.19(-7.25%)
Feb 24, 2020
2.577
2.655
2.577
2.620
2,201
+0.01(+0.38%)
Feb 21, 2020
2.640
2.646
2.603
2.610
3,400
-0.06(-2.25%)
Feb 20, 2020
2.700
2.728
2.600
2.670
6,874
-0.01(-0.37%)
Feb 19, 2020
2.750
2.750
2.680
2.680
6,252
-0.03(-1.29%)
Feb 18, 2020
2.710
2.769
2.710
2.715
8,494
-0.03(-0.91%)
Feb 14, 2020
2.710
2.775
2.710
2.740
1,700
+0.02(+0.74%)
Feb 13, 2020
2.710
2.790
2.710
2.720
11,866
-0.01(-0.37%)
Feb 12, 2020
2.720
2.836
2.720
2.730
3,916
-0.00(-0.18%)
Feb 11, 2020
2.754
2.754
2.720
2.735
5,868
+0.01(+0.55%)
Feb 10, 2020
2.730
2.740
2.720
2.720
2,243
-0.01(-0.37%)
Feb 07, 2020
2.770
2.790
2.730
2.730
1,000
+0.00(+0.00%)
Feb 06, 2020
2.770
2.780
2.730
2.730
4,265
-0.02(-0.91%)
Feb 05, 2020
2.736
2.755
2.720
2.755
8,265
+0.03(+1.29%)
Feb 04, 2020
2.770
2.800
2.720
2.720
9,017
+0.00(+0.00%)
Feb 03, 2020
2.720
2.800
2.720
2.720
4,984
-0.05(-1.81%)
Jan 31, 2020
2.710
2.780
2.710
2.770
5,000
+0.03(+1.09%)
Jan 30, 2020
2.770
2.800
2.730
2.740
4,723
-0.07(-2.49%)
Jan 29, 2020
2.810
2.840
2.760
2.810
6,132
+0.04(+1.44%)
Jan 28, 2020
2.760
2.770
2.760
2.770
2,067
+0.01(+0.36%)
Jan 27, 2020
2.730
2.840
2.730
2.760
6,667
-0.03(-1.08%)
Jan 24, 2020
2.850
2.880
2.784
2.790
4,900
-0.03(-1.06%)
Jan 23, 2020
2.800
2.850
2.760
2.820
3,297
-0.02(-0.70%)
Jan 22, 2020
2.870
2.870
2.759
2.840
3,241
-0.03(-1.05%)
Jan 21, 2020
2.760
2.880
2.740
2.870
9,339
+0.08(+2.87%)
Jan 17, 2020
2.840
2.840
2.770
2.790
14,500
-0.03(-1.21%)
Jan 16, 2020
2.849
2.870
2.810
2.824
14,527
-0.01(-0.21%)
Jan 15, 2020
2.841
2.916
2.830
2.830
6,156
+0.00(+0.00%)
Jan 14, 2020
2.950
2.970
2.790
2.830
23,010
-0.11(-3.90%)
Jan 13, 2020
2.960
2.960
2.894
2.945
4,149
-0.01(-0.34%)
Jan 10, 2020
2.970
2.970
2.955
2.955
400
-0.06(-2.15%)
Jan 09, 2020
2.970
3.020
2.920
3.020
4,301
+0.05(+1.68%)
Jan 08, 2020
2.970
3.000
2.961
2.970
16,860
-0.04(-1.33%)
Jan 07, 2020
2.950
3.010
2.950
3.010
6,572
+0.02(+0.67%)
Jan 06, 2020
2.927
3.097
2.921
2.990
26,782
+0.08(+2.75%)
Jan 03, 2020
2.930
3.040
2.910
2.910
5,400
-0.03(-1.02%)
Jan 02, 2020
2.940
3.170
2.880
2.940
12,667
-0.06(-2.00%)
Dec 31, 2019
2.860
3.009
2.740
3.000
80,500
+0.07(+2.25%)
Dec 30, 2019
2.840
2.950
2.764
2.934
36,487
+0.06(+2.23%)
Dec 27, 2019
2.950
2.970
2.810
2.870
34,600
-0.05(-1.71%)
Dec 26, 2019
2.750
2.980
2.750
2.920
29,517
+0.18(+6.57%)
Dec 24, 2019
2.724
2.769
2.724
2.740
11,600
-0.01(-0.36%)
Dec 23, 2019
2.790
2.810
2.720
2.750
17,988
-0.00(-0.02%)
Dec 20, 2019
2.700
2.800
2.700
2.751
26,000
+0.04(+1.49%)
Dec 19, 2019
2.740
2.743
2.710
2.710
4,903
-0.03(-1.09%)
Dec 18, 2019
2.776
2.776
2.728
2.740
23,233
-0.01(-0.36%)
Dec 17, 2019
2.778
2.807
2.710
2.750
10,876
-0.04(-1.43%)
Dec 16, 2019
2.850
2.850
2.760
2.790
22,148
-0.05(-1.62%)
Dec 13, 2019
2.810
2.836
2.810
2.836
3,400
-0.03(-0.87%)
Dec 12, 2019
2.820
2.928
2.820
2.861
6,234
+0.06(+2.19%)
Dec 11, 2019
2.740
2.848
2.740
2.800
1,767
+0.05(+1.99%)
Dec 10, 2019
2.750
2.820
2.745
2.745
9,875
-0.02(-0.90%)
Dec 09, 2019
2.680
2.770
2.680
2.770
12,531
+0.09(+3.36%)
Dec 06, 2019
2.700
2.770
2.680
2.680
12,700
-0.03(-1.11%)
Dec 05, 2019
2.680
2.740
2.680
2.710
8,851
+0.01(+0.37%)
Dec 04, 2019
2.700
2.770
2.700
2.700
11,408
+0.00(+0.00%)
Dec 03, 2019
2.730
2.732
2.700
2.700
10,065
-0.01(-0.42%)
Dec 02, 2019
2.730
2.730
2.700
2.711
7,930
+0.00(+0.05%)
Nov 29, 2019
2.750
2.755
2.703
2.710
20,000
-0.01(-0.37%)
Nov 27, 2019
2.720
2.750
2.720
2.720
4,300
-0.03(-1.09%)
Nov 26, 2019
2.766
2.766
2.720
2.750
7,601
+0.01(+0.23%)
Nov 25, 2019
2.800
2.820
2.700
2.744
19,485
-0.09(-3.05%)
Nov 22, 2019
2.878
2.878
2.820
2.830
19,700
-0.07(-2.41%)
Nov 21, 2019
2.840
2.949
2.840
2.900
7,563
+0.06(+2.11%)
Nov 20, 2019
2.920
2.950
2.840
2.840
14,516
-0.07(-2.41%)
Nov 19, 2019
2.820
2.980
2.820
2.910
17,665
+0.09(+3.19%)
Nov 18, 2019
2.920
2.945
2.820
2.820
26,270
-0.17(-5.69%)
Nov 15, 2019
2.990
2.990
2.990
2.990
1,000
+0.05(+1.70%)
Nov 14, 2019
2.900
2.940
2.900
2.940
3,331
-0.02(-0.58%)
Nov 13, 2019
2.950
2.970
2.940
2.957
18,062
+0.02(+0.59%)
Nov 12, 2019
2.930
2.950
2.920
2.940
2,003
-0.01(-0.34%)
Nov 11, 2019
2.920
2.950
2.900
2.950
16,854
+0.03(+0.85%)
Nov 08, 2019
2.925
2.940
2.920
2.925
28,500
-0.01(-0.17%)
Nov 07, 2019
2.910
2.970
2.900
2.930
50,052
-0.08(-2.80%)
Nov 06, 2019
3.136
3.200
3.000
3.014
22,069
-0.06(-1.81%)
Nov 05, 2019
3.040
3.120
3.040
3.070
6,895
-0.02(-0.65%)
Nov 04, 2019
3.092
3.092
3.060
3.090
2,198
+0.06(+1.98%)
Nov 01, 2019
3.071
3.071
3.030
3.030
800
+0.02(+0.66%)
Oct 31, 2019
2.980
3.111
2.950
3.010
16,035
+0.06(+2.03%)
Oct 30, 2019
3.000
3.000
2.930
2.950
7,310
-0.07(-2.31%)
Oct 29, 2019
2.920
3.090
2.920
3.020
10,039
+0.07(+2.37%)
Oct 28, 2019
2.910
2.960
2.910
2.950
5,566
+0.00(+0.00%)
Oct 25, 2019
2.919
2.950
2.919
2.950
6,800
+0.03(+1.03%)
Oct 24, 2019
2.900
2.933
2.900
2.920
5,403
+0.00(+0.00%)
Oct 23, 2019
2.920
2.930
2.910
2.920
3,789
+0.01(+0.34%)
Oct 22, 2019
2.890
2.927
2.890
2.910
3,660
-0.01(-0.34%)
Oct 21, 2019
2.910
2.920
2.900
2.920
6,441
+0.02(+0.69%)
Oct 18, 2019
2.900
2.940
2.900
2.900
6,200
-0.03(-1.03%)
Oct 17, 2019
2.890
2.940
2.890
2.930
17,176
+0.02(+0.69%)
Oct 16, 2019
2.890
2.915
2.890
2.910
4,339
-0.01(-0.34%)
Oct 15, 2019
2.900
2.920
2.900
2.920
3,084
+0.01(+0.34%)
Oct 14, 2019
2.890
2.910
2.890
2.910
5,700
+0.00(+0.00%)
Oct 11, 2019
2.890
2.910
2.890
2.910
4,200
+0.03(+1.04%)
Oct 10, 2019
2.920
2.920
2.880
2.880
3,081
-0.03(-1.03%)
Oct 09, 2019
2.920
2.920
2.910
2.910
3,705
-0.01(-0.34%)
Oct 08, 2019
2.910
2.920
2.770
2.920
11,787
+0.02(+0.52%)
Oct 07, 2019
2.910
2.910
2.900
2.905
22,325
-0.01(-0.17%)
Oct 04, 2019
2.900
2.914
2.900
2.910
8,300
+0.00(+0.00%)
Oct 03, 2019
2.860
2.910
2.860
2.910
9,872
+0.10(+3.56%)
Oct 02, 2019
2.910
2.920
2.810
2.810
7,031
-0.13(-4.58%)
Oct 01, 2019
3.000
3.015
2.940
2.945
8,954
-0.06(-1.84%)
Sep 30, 2019
3.000
3.060
3.000
3.000
12,104
-0.04(-1.32%)
Sep 27, 2019
3.000
3.140
3.000
3.040
9,900
+0.00(+0.00%)
Sep 26, 2019
3.005
3.100
3.005
3.040
5,226
+0.02(+0.66%)
Sep 25, 2019
2.930
3.050
2.930
3.020
20,420
+0.07(+2.26%)
Sep 24, 2019
2.940
2.970
2.940
2.953
5,120
+0.01(+0.45%)
Sep 23, 2019
2.920
2.990
2.920
2.940
18,329
-0.04(-1.34%)
Sep 20, 2019
2.900
2.980
2.900
2.980
33,000
+0.09(+3.11%)
Sep 19, 2019
2.900
2.910
2.890
2.890
17,208
-0.01(-0.34%)
Sep 18, 2019
2.890
2.930
2.890
2.900
16,580
+0.00(+0.00%)
Sep 17, 2019
2.870
2.920
2.870
2.900
13,694
-0.01(-0.34%)
Sep 16, 2019
2.950
2.950
2.885
2.910
65,420
-0.04(-1.36%)
Sep 13, 2019
2.900
2.970
2.900
2.950
22,100
+0.01(+0.34%)
Sep 12, 2019
2.910
3.000
2.910
2.940
17,606
-0.02(-0.68%)
Sep 11, 2019
2.850
3.010
2.840
2.960
142,528
+0.11(+3.86%)
Sep 10, 2019
2.900
2.950
2.840
2.850
84,048
-0.08(-2.73%)
Sep 09, 2019
3.210
3.220
2.850
2.930
155,797
-0.43(-12.80%)
Sep 06, 2019
3.276
3.368
3.260
3.360
2,600
+0.05(+1.51%)
Sep 05, 2019
3.320
3.320
3.270
3.310
983
-0.05(-1.49%)
Sep 04, 2019
3.337
3.408
3.266
3.360
4,743
-0.04(-1.18%)
Sep 03, 2019
3.330
3.490
3.320
3.400
3,090
+0.06(+1.80%)
Aug 30, 2019
3.200
3.347
3.200
3.340
7,300
+0.13(+4.05%)
Aug 29, 2019
3.253
3.253
3.204
3.210
4,799
-0.04(-1.23%)
Aug 28, 2019
3.200
3.269
3.200
3.250
1,934
+0.00(+0.00%)
Aug 27, 2019
3.250
3.250
3.090
3.250
8,471
+0.02(+0.62%)
Aug 26, 2019
3.270
3.270
3.230
3.230
436
+0.00(+0.00%)
Aug 23, 2019
3.290
3.290
3.210
3.230
4,000
-0.07(-2.12%)
Aug 22, 2019
3.280
3.300
3.230
3.300
4,117
+0.05(+1.54%)
Aug 21, 2019
3.152
3.250
3.152
3.250
3,553
+0.05(+1.56%)
Aug 20, 2019
3.200
3.210
3.200
3.200
1,259
+0.06(+1.91%)
Aug 19, 2019
3.150
3.220
3.095
3.140
12,144
+0.05(+1.62%)
Aug 16, 2019
3.176
3.217
3.070
3.090
23,100
-0.07(-2.22%)
Aug 15, 2019
3.140
3.160
3.120
3.160
6,622
+0.03(+0.96%)
Aug 14, 2019
3.120
3.130
3.070
3.130
2,738
-0.07(-2.19%)
Aug 13, 2019
3.260
3.260
3.166
3.200
3,178
+0.05(+1.43%)
Aug 12, 2019
3.120
3.232
3.120
3.155
2,059
-0.15(-4.39%)
Aug 09, 2019
3.440
3.440
3.300
3.300
2,300
-0.05(-1.49%)
Aug 08, 2019
3.300
3.460
3.280
3.350
12,306
+0.23(+7.37%)
Aug 07, 2019
3.060
3.160
3.010
3.120
3,576
+0.02(+0.65%)
Aug 06, 2019
3.050
3.180
3.050
3.100
2,853
-0.06(-1.90%)
Aug 05, 2019
3.290
3.324
3.010
3.160
2,933
-0.17(-5.11%)
Aug 02, 2019
3.230
3.445
3.230
3.330
3,900
+0.13(+4.06%)
Aug 01, 2019
3.370
3.440
3.200
3.200
6,994
-0.10(-3.03%)
Jul 31, 2019
3.370
3.400
3.300
3.300
11,186
-0.04(-1.20%)
Jul 30, 2019
3.290
3.370
3.280
3.340
5,382
+0.07(+2.14%)
Jul 29, 2019
3.300
3.380
3.270
3.270
5,847
-0.02(-0.61%)
Jul 26, 2019
3.350
3.360
3.275
3.290
4,500
-0.07(-1.99%)
Jul 25, 2019
3.370
3.370
3.250
3.357
4,773
+0.02(+0.51%)
Jul 24, 2019
3.337
3.340
3.289
3.340
7,076
+0.00(+0.00%)
Jul 23, 2019
3.370
3.370
3.289
3.340
12,136
-0.01(-0.30%)
Jul 22, 2019
3.330
3.427
3.204
3.350
6,524
+0.05(+1.48%)
Jul 19, 2019
3.380
3.380
3.301
3.301
2,000
-0.10(-2.91%)
Jul 18, 2019
3.330
3.527
3.300
3.400
5,878
+0.02(+0.59%)
Jul 17, 2019
3.320
3.475
3.280
3.380
6,283
+0.05(+1.61%)
Jul 16, 2019
3.410
3.410
3.327
3.327
2,720
-0.05(-1.58%)
Jul 15, 2019
3.320
3.380
3.320
3.380
18,133
+0.10(+3.05%)
Jul 12, 2019
3.366
3.366
3.280
3.280
10,800
+0.02(+0.61%)
Jul 11, 2019
3.490
3.530
3.260
3.260
14,817
-0.30(-8.43%)
Jul 10, 2019
3.480
3.610
3.400
3.560
19,553
+0.09(+2.59%)
Jul 09, 2019
3.470
3.470
3.450
3.470
2,015
-0.02(-0.57%)
Jul 08, 2019
3.450
3.590
3.450
3.490
16,780
+0.04(+1.16%)
Jul 05, 2019
3.460
3.460
3.190
3.450
15,900
-0.02(-0.58%)
Jul 03, 2019
3.594
3.594
3.470
3.470
7,100
+0.01(+0.29%)
Jul 02, 2019
3.210
3.590
3.060
3.460
36,779
-0.15(-4.16%)
Jul 01, 2019
3.800
4.107
3.415
3.610
14,013
-0.39(-9.75%)
Jun 28, 2019
3.740
4.170
3.639
4.000
67,800
+0.30(+8.11%)
Jun 27, 2019
3.735
3.750
3.593
3.700
88,192
+0.05(+1.37%)
Jun 26, 2019
3.390
3.770
3.390
3.650
95,986
+0.30(+8.96%)
Jun 25, 2019
3.520
3.740
3.330
3.350
20,728
-0.20(-5.63%)
Jun 24, 2019
3.340
3.550
3.340
3.550
8,889
+0.20(+5.97%)
Jun 21, 2019
3.300
3.350
3.160
3.350
30,400
+0.14(+4.36%)
Jun 20, 2019
3.300
3.350
3.170
3.210
11,045
-0.04(-1.23%)
Jun 19, 2019
3.217
3.334
3.120
3.250
14,809
-0.02(-0.61%)
Jun 18, 2019
3.240
3.284
3.120
3.270
5,664
+0.10(+3.12%)
Jun 17, 2019
3.110
3.220
3.110
3.171
2,644
+0.07(+2.29%)
Jun 14, 2019
3.020
3.186
3.020
3.100
5,600
+0.01(+0.32%)
Jun 13, 2019
3.040
3.190
3.013
3.090
4,020
-0.05(-1.59%)
Jun 12, 2019
3.140
3.180
3.030
3.140
31,809
+0.01(+0.32%)
Jun 11, 2019
3.370
3.370
3.070
3.130
3,580
-0.22(-6.57%)
Jun 10, 2019
3.260
3.350
3.160
3.350
6,276
+0.11(+3.40%)
Jun 07, 2019
3.190
3.298
3.160
3.240
3,700
+0.06(+1.88%)
Jun 06, 2019
3.300
3.300
3.150
3.180
12,220
-0.05(-1.55%)
Jun 05, 2019
3.170
3.359
3.110
3.230
5,275
+0.00(+0.00%)
Jun 04, 2019
3.240
3.300
3.230
3.230
3,203
-0.01(-0.31%)
Jun 03, 2019
3.240
3.330
3.110
3.240
19,571
-0.06(-1.82%)
May 31, 2019
3.128
3.330
3.128
3.300
4,400
+0.05(+1.54%)
May 30, 2019
3.210
3.470
3.074
3.250
18,147
-0.01(-0.31%)
May 29, 2019
3.420
3.420
3.244
3.260
8,615
-0.16(-4.68%)
May 28, 2019
3.450
3.450
3.400
3.420
16,233
-0.22(-6.04%)
May 24, 2019
3.550
3.688
3.470
3.640
3,600
+0.14(+4.00%)
May 23, 2019
3.620
3.670
3.500
3.500
21,809
-0.12(-3.31%)
May 22, 2019
3.700
3.768
3.600
3.620
3,183
-0.08(-2.16%)
May 21, 2019
3.698
3.719
3.698
3.700
2,854
+0.00(+0.00%)
May 20, 2019
3.720
3.720
3.680
3.700
4,230
+0.01(+0.27%)
May 17, 2019
3.696
3.722
3.690
3.690
4,600
-0.06(-1.60%)
May 16, 2019
3.789
3.789
3.700
3.750
7,560
-0.03(-0.79%)
May 15, 2019
3.870
3.870
3.770
3.780
4,598
+0.01(+0.27%)
May 14, 2019
3.752
3.801
3.710
3.770
12,713
+0.00(+0.00%)
May 13, 2019
3.850
3.850
3.750
3.770
8,566
-0.10(-2.58%)
May 10, 2019
3.760
3.870
3.753
3.870
5,200
+0.07(+1.84%)
May 09, 2019
3.900
3.900
3.751
3.800
11,591
-0.02(-0.52%)
May 08, 2019
3.800
3.877
3.720
3.820
18,567
+0.02(+0.53%)
May 07, 2019
3.850
3.850
3.750
3.800
4,200
-0.06(-1.55%)
May 06, 2019
3.730
3.980
3.710
3.860
2,711
-0.11(-2.75%)
May 03, 2019
3.960
3.990
3.921
3.969
6,800
+0.03(+0.83%)
May 02, 2019
3.900
3.937
3.890
3.937
1,764
+0.04(+0.91%)
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.