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
Amtech Systems Inc
(NQ:
ASYS
)
5.170
-0.070 (-1.34%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 (%)
Jan 29, 2021
6.940
7.030
6.860
6.990
11,800
-0.08(-1.13%)
Jan 28, 2021
7.100
7.159
6.830
7.070
40,895
-0.03(-0.42%)
Jan 27, 2021
7.175
7.175
6.950
7.100
49,032
-0.10(-1.39%)
Jan 26, 2021
7.440
7.520
7.160
7.200
50,047
-0.16(-2.17%)
Jan 25, 2021
7.610
7.724
7.250
7.360
41,552
-0.25(-3.29%)
Jan 22, 2021
7.700
7.800
7.550
7.610
64,700
-0.03(-0.39%)
Jan 21, 2021
7.420
7.710
7.230
7.640
66,267
+0.33(+4.51%)
Jan 20, 2021
7.260
7.450
7.150
7.310
48,362
+0.06(+0.83%)
Jan 19, 2021
7.200
7.370
7.120
7.250
38,229
+0.10(+1.40%)
Jan 15, 2021
7.361
7.415
7.010
7.150
27,700
-0.07(-0.97%)
Jan 14, 2021
7.020
7.570
7.020
7.220
142,641
+0.20(+2.85%)
Jan 13, 2021
6.840
7.220
6.780
7.020
69,941
-0.22(-3.04%)
Jan 12, 2021
6.530
7.340
6.530
7.240
134,037
+0.64(+9.70%)
Jan 11, 2021
6.583
6.605
6.430
6.600
52,959
-0.02(-0.30%)
Jan 08, 2021
6.700
6.720
6.550
6.620
24,200
-0.11(-1.63%)
Jan 07, 2021
6.550
6.760
6.550
6.730
22,832
+0.22(+3.38%)
Jan 06, 2021
6.650
6.770
6.510
6.510
27,681
-0.17(-2.54%)
Jan 05, 2021
6.370
6.710
6.370
6.680
31,448
+0.32(+5.03%)
Jan 04, 2021
6.440
6.440
6.250
6.360
30,816
-0.02(-0.31%)
Dec 31, 2020
6.380
6.380
6.380
90,053
-0.12(-1.85%)
Dec 30, 2020
6.000
6.560
6.000
6.500
90,053
+0.44(+7.26%)
Dec 29, 2020
5.930
6.068
5.930
6.060
33,307
+0.07(+1.17%)
Dec 28, 2020
6.180
6.180
5.810
5.990
40,026
-0.14(-2.28%)
Dec 24, 2020
6.230
6.230
6.090
6.130
10,700
+0.00(+0.00%)
Dec 23, 2020
6.120
6.280
6.070
6.130
40,689
+0.01(+0.16%)
Dec 22, 2020
6.160
6.300
6.044
6.120
83,592
-0.12(-1.92%)
Dec 21, 2020
6.220
6.350
6.180
6.240
81,270
-0.04(-0.64%)
Dec 18, 2020
6.260
6.620
6.229
6.280
112,500
-0.01(-0.16%)
Dec 17, 2020
6.200
6.400
6.200
6.290
39,286
+0.09(+1.45%)
Dec 16, 2020
6.350
6.400
6.200
6.200
20,213
-0.18(-2.82%)
Dec 15, 2020
6.400
6.440
6.270
6.380
16,946
+0.02(+0.31%)
Dec 14, 2020
6.300
6.490
6.300
6.360
9,860
+0.11(+1.76%)
Dec 11, 2020
6.310
6.332
6.160
6.250
31,100
-0.12(-1.88%)
Dec 10, 2020
6.400
6.473
6.300
6.370
21,706
-0.08(-1.24%)
Dec 09, 2020
6.700
6.710
6.370
6.450
24,836
-0.21(-3.15%)
Dec 08, 2020
6.620
6.680
6.370
6.660
49,897
-0.02(-0.30%)
Dec 07, 2020
7.010
7.010
6.530
6.680
61,760
-0.45(-6.31%)
Dec 04, 2020
6.920
7.170
6.789
7.130
118,700
+0.17(+2.44%)
Dec 03, 2020
6.880
7.000
6.610
6.960
128,464
+0.16(+2.35%)
Dec 02, 2020
6.580
6.880
6.300
6.800
121,006
+0.27(+4.13%)
Dec 01, 2020
6.160
6.584
6.010
6.530
206,388
+0.36(+5.83%)
Nov 30, 2020
5.870
6.240
5.870
6.170
65,481
+0.26(+4.40%)
Nov 27, 2020
5.840
5.955
5.840
5.910
8,900
+0.05(+0.85%)
Nov 25, 2020
5.620
5.940
5.555
5.860
25,400
+0.21(+3.72%)
Nov 24, 2020
5.590
5.720
5.510
5.650
20,615
+0.13(+2.36%)
Nov 23, 2020
5.750
5.800
5.410
5.520
95,076
-0.31(-5.32%)
Nov 20, 2020
6.220
6.220
5.730
5.830
73,900
-0.33(-5.36%)
Nov 19, 2020
6.060
6.300
5.900
6.160
56,162
+0.10(+1.65%)
Nov 18, 2020
5.970
6.060
5.888
6.060
17,878
+0.08(+1.34%)
Nov 17, 2020
5.630
5.980
5.630
5.980
11,686
+0.31(+5.47%)
Nov 16, 2020
5.910
5.990
5.630
5.670
23,812
-0.16(-2.74%)
Nov 13, 2020
5.550
5.900
5.530
5.830
29,500
+0.40(+7.37%)
Nov 12, 2020
5.340
5.540
5.260
5.430
13,481
+0.17(+3.23%)
Nov 11, 2020
5.160
5.360
5.160
5.260
6,078
+0.10(+1.94%)
Nov 10, 2020
5.420
5.420
5.160
5.160
10,023
-0.17(-3.19%)
Nov 09, 2020
5.745
5.745
5.330
5.330
10,889
-0.13(-2.38%)
Nov 06, 2020
5.317
5.710
5.317
5.460
9,600
+0.14(+2.63%)
Nov 05, 2020
5.180
5.430
5.180
5.320
16,806
+0.13(+2.50%)
Nov 04, 2020
5.150
5.310
5.100
5.190
16,357
+0.07(+1.37%)
Nov 03, 2020
5.300
5.440
5.120
5.120
12,501
-0.20(-3.76%)
Nov 02, 2020
5.450
5.530
5.320
5.320
14,769
+0.00(+0.00%)
Oct 30, 2020
5.410
5.460
5.250
5.320
15,100
-0.04(-0.75%)
Oct 29, 2020
5.240
5.520
5.165
5.360
21,443
+0.31(+6.14%)
Oct 28, 2020
5.290
5.296
5.030
5.050
142,270
-0.35(-6.48%)
Oct 27, 2020
5.750
5.780
5.360
5.400
28,155
-0.33(-5.76%)
Oct 26, 2020
5.840
5.840
5.650
5.730
11,533
-0.14(-2.39%)
Oct 23, 2020
6.010
6.010
5.715
5.870
16,700
-0.20(-3.29%)
Oct 22, 2020
6.250
6.270
6.030
6.070
11,498
-0.21(-3.34%)
Oct 21, 2020
6.240
6.300
6.220
6.280
2,853
-0.07(-1.10%)
Oct 20, 2020
6.300
6.420
6.300
6.350
39,643
+0.00(+0.00%)
Oct 19, 2020
6.340
6.410
6.160
6.350
16,255
-0.01(-0.16%)
Oct 16, 2020
6.290
6.450
6.100
6.360
40,800
+0.03(+0.47%)
Oct 15, 2020
6.070
6.440
6.070
6.330
34,289
+0.13(+2.10%)
Oct 14, 2020
6.070
6.290
5.960
6.200
10,501
+0.05(+0.81%)
Oct 13, 2020
6.100
6.248
6.019
6.150
17,861
+0.09(+1.49%)
Oct 12, 2020
5.940
6.060
5.900
6.060
62,429
+0.20(+3.41%)
Oct 09, 2020
5.650
5.940
5.540
5.860
77,400
+0.16(+2.81%)
Oct 08, 2020
5.580
5.750
5.580
5.700
31,746
+0.05(+0.88%)
Oct 07, 2020
5.490
5.650
5.470
5.650
35,966
+0.23(+4.24%)
Oct 06, 2020
5.450
5.648
5.410
5.420
34,708
-0.03(-0.55%)
Oct 05, 2020
5.400
5.500
5.390
5.450
26,349
+0.10(+1.87%)
Oct 02, 2020
5.010
5.370
5.010
5.350
38,800
+0.25(+4.90%)
Oct 01, 2020
4.900
5.141
4.900
5.100
61,962
+0.21(+4.29%)
Sep 30, 2020
4.970
5.050
4.850
4.890
39,988
-0.12(-2.40%)
Sep 29, 2020
5.020
5.090
4.990
5.010
17,401
-0.02(-0.40%)
Sep 28, 2020
5.130
5.190
5.000
5.030
38,758
-0.14(-2.71%)
Sep 25, 2020
5.080
5.230
5.000
5.170
73,200
+0.09(+1.77%)
Sep 24, 2020
5.000
5.160
5.000
5.080
68,276
+0.06(+1.20%)
Sep 23, 2020
5.260
5.322
4.970
5.020
23,906
-0.22(-4.20%)
Sep 22, 2020
5.320
5.330
5.200
5.240
9,202
+0.00(+0.00%)
Sep 21, 2020
5.200
5.255
5.130
5.240
32,852
-0.03(-0.57%)
Sep 18, 2020
5.420
5.500
5.270
5.270
23,100
-0.18(-3.30%)
Sep 17, 2020
5.380
5.490
5.380
5.450
13,070
+0.06(+1.11%)
Sep 16, 2020
5.420
5.510
5.390
5.390
16,334
+0.03(+0.56%)
Sep 15, 2020
5.400
5.430
5.360
5.360
20,096
-0.04(-0.74%)
Sep 14, 2020
5.350
5.460
5.350
5.400
16,521
+0.09(+1.69%)
Sep 11, 2020
5.210
5.330
5.200
5.310
17,800
+0.11(+2.12%)
Sep 10, 2020
5.150
5.250
5.150
5.200
42,323
-0.01(-0.19%)
Sep 09, 2020
5.570
5.580
5.210
5.210
25,433
-0.35(-6.29%)
Sep 08, 2020
5.600
5.630
5.510
5.560
60,263
-0.07(-1.24%)
Sep 04, 2020
5.640
5.730
5.610
5.630
65,200
-0.06(-1.05%)
Sep 03, 2020
5.750
5.850
5.626
5.690
50,498
-0.06(-1.04%)
Sep 02, 2020
5.800
5.800
5.640
5.750
44,614
-0.09(-1.54%)
Sep 01, 2020
5.640
5.941
5.640
5.840
122,019
+0.16(+2.82%)
Aug 31, 2020
5.600
5.750
5.540
5.680
66,053
+0.11(+1.97%)
Aug 28, 2020
5.320
5.610
5.280
5.570
66,800
+0.24(+4.50%)
Aug 27, 2020
5.130
5.420
5.100
5.330
92,465
+0.17(+3.29%)
Aug 26, 2020
5.150
5.190
5.130
5.160
276,566
+0.00(+0.00%)
Aug 25, 2020
5.200
5.230
5.150
5.160
25,619
-0.02(-0.39%)
Aug 24, 2020
5.150
5.250
5.150
5.180
67,563
+0.01(+0.19%)
Aug 21, 2020
5.160
5.234
5.110
5.170
25,900
-0.01(-0.19%)
Aug 20, 2020
5.150
5.190
5.130
5.180
49,261
+0.01(+0.19%)
Aug 19, 2020
5.070
5.200
5.050
5.170
23,742
+0.11(+2.17%)
Aug 18, 2020
5.090
5.110
5.040
5.060
36,707
-0.02(-0.39%)
Aug 17, 2020
5.060
5.090
5.030
5.080
19,832
+0.02(+0.40%)
Aug 14, 2020
4.910
5.090
4.910
5.060
94,100
+0.11(+2.22%)
Aug 13, 2020
4.990
5.070
4.930
4.950
135,668
-0.02(-0.40%)
Aug 12, 2020
4.990
5.035
4.890
4.970
25,248
-0.03(-0.60%)
Aug 11, 2020
5.040
5.050
4.960
5.000
13,688
-0.03(-0.60%)
Aug 10, 2020
4.980
5.030
4.950
5.030
169,508
+0.10(+2.03%)
Aug 07, 2020
5.000
5.090
4.885
4.930
21,700
-0.18(-3.52%)
Aug 06, 2020
5.090
5.260
5.020
5.110
81,587
-0.15(-2.85%)
Aug 05, 2020
5.200
5.330
5.181
5.260
38,351
+0.02(+0.38%)
Aug 04, 2020
5.200
5.265
5.175
5.240
31,899
+0.08(+1.55%)
Aug 03, 2020
5.150
5.222
5.140
5.160
34,314
+0.01(+0.19%)
Jul 31, 2020
5.150
5.185
5.035
5.150
41,000
-0.02(-0.39%)
Jul 30, 2020
5.030
5.170
5.030
5.170
78,043
+0.02(+0.39%)
Jul 29, 2020
5.010
5.150
4.975
5.150
20,367
+0.10(+1.98%)
Jul 28, 2020
5.060
5.060
4.930
5.050
63,528
+0.07(+1.41%)
Jul 27, 2020
4.990
5.055
4.950
4.980
22,887
+0.00(+0.00%)
Jul 24, 2020
5.000
5.015
4.940
4.980
17,800
-0.08(-1.58%)
Jul 23, 2020
5.149
5.170
4.995
5.060
22,886
-0.07(-1.36%)
Jul 22, 2020
5.130
5.140
5.050
5.130
15,895
+0.07(+1.38%)
Jul 21, 2020
5.050
5.160
4.950
5.060
63,027
+0.08(+1.61%)
Jul 20, 2020
4.950
5.040
4.930
4.980
28,721
-0.01(-0.20%)
Jul 17, 2020
5.010
5.100
4.900
4.990
59,000
-0.06(-1.19%)
Jul 16, 2020
4.940
5.100
4.933
5.050
24,483
+0.05(+1.00%)
Jul 15, 2020
5.010
5.140
4.980
5.000
83,713
+0.02(+0.40%)
Jul 14, 2020
4.850
5.000
4.830
4.980
16,690
+0.06(+1.22%)
Jul 13, 2020
4.940
5.000
4.880
4.920
28,072
+0.00(+0.00%)
Jul 10, 2020
4.900
4.936
4.860
4.920
16,700
+0.00(+0.00%)
Jul 09, 2020
4.850
4.930
4.800
4.920
23,975
+0.01(+0.20%)
Jul 08, 2020
4.870
4.910
4.780
4.910
49,196
+0.11(+2.29%)
Jul 07, 2020
4.780
4.860
4.770
4.800
22,181
+0.01(+0.21%)
Jul 06, 2020
4.940
4.940
4.750
4.790
194,262
+0.02(+0.42%)
Jul 02, 2020
4.930
4.930
4.770
4.770
77,100
-0.19(-3.83%)
Jul 01, 2020
4.880
4.960
4.710
4.960
45,248
+0.09(+1.85%)
Jun 30, 2020
4.905
4.910
4.820
4.870
16,210
+0.00(+0.00%)
Jun 29, 2020
4.800
5.040
4.780
4.870
30,572
+0.02(+0.41%)
Jun 26, 2020
4.980
4.980
4.760
4.850
19,700
+0.00(+0.00%)
Jun 25, 2020
4.995
4.995
4.773
4.850
26,040
-0.04(-0.82%)
Jun 24, 2020
5.030
5.030
4.830
4.890
20,840
-0.06(-1.21%)
Jun 23, 2020
4.950
5.000
4.910
4.950
36,452
+0.00(+0.00%)
Jun 22, 2020
5.000
5.090
4.890
4.950
81,008
-0.13(-2.56%)
Jun 19, 2020
5.060
5.090
4.970
5.080
34,600
+0.02(+0.40%)
Jun 18, 2020
5.000
5.110
4.900
5.060
101,139
+0.06(+1.20%)
Jun 17, 2020
5.060
5.120
4.990
5.000
58,653
+0.04(+0.81%)
Jun 16, 2020
5.240
5.290
4.956
4.960
31,771
-0.17(-3.31%)
Jun 15, 2020
4.960
5.140
4.900
5.130
53,444
+0.17(+3.43%)
Jun 12, 2020
5.130
5.130
4.870
4.960
20,600
-0.03(-0.60%)
Jun 11, 2020
5.150
5.175
4.860
4.990
47,748
-0.35(-6.55%)
Jun 10, 2020
5.320
5.370
5.160
5.340
36,556
+0.09(+1.71%)
Jun 09, 2020
5.400
5.420
5.240
5.250
26,157
-0.17(-3.14%)
Jun 08, 2020
5.420
5.420
5.270
5.420
27,078
+0.04(+0.74%)
Jun 05, 2020
5.510
5.520
5.280
5.380
44,000
+0.09(+1.70%)
Jun 04, 2020
5.380
5.380
5.260
5.290
21,967
-0.09(-1.67%)
Jun 03, 2020
5.314
5.520
5.314
5.380
44,937
+0.05(+0.94%)
Jun 02, 2020
5.140
5.370
5.140
5.330
26,520
+0.10(+1.91%)
Jun 01, 2020
5.290
5.320
5.200
5.230
11,829
-0.01(-0.19%)
May 29, 2020
5.150
5.350
5.070
5.240
29,000
+0.07(+1.35%)
May 28, 2020
5.090
5.340
5.090
5.170
18,880
+0.07(+1.37%)
May 27, 2020
5.160
5.170
4.970
5.100
22,332
-0.03(-0.58%)
May 26, 2020
5.280
5.280
5.070
5.130
23,086
+0.14(+2.81%)
May 22, 2020
5.200
5.220
4.900
4.990
39,800
-0.21(-4.04%)
May 21, 2020
5.270
5.290
5.160
5.200
22,952
-0.08(-1.52%)
May 20, 2020
5.140
5.290
5.110
5.280
39,668
+0.17(+3.33%)
May 19, 2020
4.939
5.170
4.939
5.110
41,344
+0.14(+2.82%)
May 18, 2020
4.890
5.110
4.810
4.970
37,448
+0.05(+1.02%)
May 15, 2020
4.930
5.090
4.850
4.920
14,000
+0.01(+0.20%)
May 14, 2020
4.850
4.920
4.790
4.910
28,674
-0.01(-0.20%)
May 13, 2020
5.220
5.220
4.820
4.920
41,246
-0.36(-6.82%)
May 12, 2020
5.450
5.450
5.220
5.280
44,924
-0.21(-3.83%)
May 11, 2020
5.190
5.710
5.190
5.490
59,716
+0.22(+4.17%)
May 08, 2020
4.980
5.300
4.980
5.270
57,600
+0.24(+4.77%)
May 07, 2020
4.950
5.130
4.925
5.030
41,593
+0.01(+0.20%)
May 06, 2020
5.000
5.050
4.975
5.020
11,592
-0.02(-0.40%)
May 05, 2020
4.990
5.220
4.990
5.040
41,813
+0.03(+0.60%)
May 04, 2020
5.085
5.100
4.940
5.010
24,609
-0.09(-1.76%)
May 01, 2020
4.880
5.100
4.860
5.100
44,600
+0.14(+2.82%)
Apr 30, 2020
4.840
5.010
4.735
4.960
37,150
+0.01(+0.20%)
Apr 29, 2020
4.970
5.160
4.702
4.950
37,375
+0.01(+0.20%)
Apr 28, 2020
4.990
5.160
4.790
4.940
53,602
-0.18(-3.52%)
Apr 27, 2020
4.650
5.130
4.650
5.120
43,614
+0.53(+11.55%)
Apr 24, 2020
4.640
4.770
4.530
4.590
45,100
+0.05(+1.10%)
Apr 23, 2020
4.380
4.600
4.380
4.540
39,413
+0.10(+2.25%)
Apr 22, 2020
4.310
4.470
4.310
4.440
30,370
+0.19(+4.47%)
Apr 21, 2020
4.380
4.430
4.180
4.250
49,423
-0.12(-2.75%)
Apr 20, 2020
4.340
4.510
4.280
4.370
22,545
+0.02(+0.46%)
Apr 17, 2020
4.690
4.770
4.180
4.350
131,600
-0.35(-7.45%)
Apr 16, 2020
4.560
4.747
4.560
4.700
15,027
+0.06(+1.29%)
Apr 15, 2020
4.580
4.740
4.470
4.640
27,529
-0.18(-3.73%)
Apr 14, 2020
4.800
4.900
4.670
4.820
46,115
+0.12(+2.55%)
Apr 13, 2020
4.650
4.781
4.535
4.700
34,254
+0.10(+2.17%)
Apr 09, 2020
4.750
4.760
4.459
4.600
61,400
-0.14(-2.95%)
Apr 08, 2020
4.610
4.760
4.610
4.740
36,873
+0.11(+2.38%)
Apr 07, 2020
4.750
4.810
4.560
4.630
34,762
-0.01(-0.22%)
Apr 06, 2020
4.580
4.700
4.500
4.640
32,274
+0.16(+3.57%)
Apr 03, 2020
4.290
4.740
4.290
4.480
39,600
+0.05(+1.13%)
Apr 02, 2020
4.280
4.490
4.200
4.430
28,210
+0.16(+3.75%)
Apr 01, 2020
4.250
4.330
4.200
4.270
18,258
-0.08(-1.84%)
Mar 31, 2020
4.130
4.390
4.090
4.350
20,058
+0.17(+4.07%)
Mar 30, 2020
4.350
4.750
4.100
4.180
51,707
-0.07(-1.65%)
Mar 27, 2020
4.290
4.410
4.180
4.250
31,900
-0.23(-5.13%)
Mar 26, 2020
4.470
4.680
4.300
4.480
60,461
+0.10(+2.28%)
Mar 25, 2020
4.470
4.675
4.290
4.380
42,217
-0.02(-0.45%)
Mar 24, 2020
4.150
4.460
4.090
4.400
74,622
+0.37(+9.18%)
Mar 23, 2020
3.990
4.040
3.770
4.030
54,198
-0.01(-0.25%)
Mar 20, 2020
3.870
4.060
3.750
4.040
72,600
+0.20(+5.21%)
Mar 19, 2020
3.860
4.050
3.750
3.840
70,324
-0.07(-1.79%)
Mar 18, 2020
3.830
4.030
3.820
3.910
34,871
-0.14(-3.46%)
Mar 17, 2020
3.670
4.140
3.600
4.050
126,268
+0.45(+12.50%)
Mar 16, 2020
3.750
3.780
3.550
3.600
80,607
-0.45(-11.11%)
Mar 13, 2020
4.040
4.200
3.818
4.050
81,900
+0.18(+4.65%)
Mar 12, 2020
4.200
4.200
3.870
3.870
140,309
-0.46(-10.62%)
Mar 11, 2020
4.370
4.370
4.210
4.330
69,797
-0.08(-1.81%)
Mar 10, 2020
4.227
4.593
4.227
4.410
20,400
-0.01(-0.23%)
Mar 09, 2020
4.410
4.570
4.350
4.420
51,460
-0.26(-5.56%)
Mar 06, 2020
4.750
4.850
4.550
4.680
98,600
-0.10(-2.09%)
Mar 05, 2020
4.970
4.980
4.780
4.780
82,775
-0.19(-3.82%)
Mar 04, 2020
5.030
5.130
4.900
4.970
76,734
+0.07(+1.43%)
Mar 03, 2020
4.950
5.080
4.830
4.900
88,882
-0.06(-1.21%)
Mar 02, 2020
5.000
5.060
4.890
4.960
99,431
-0.02(-0.40%)
Feb 28, 2020
4.830
5.050
4.810
4.980
116,000
+0.01(+0.20%)
Feb 27, 2020
5.000
5.150
4.820
4.970
118,720
-0.10(-1.97%)
Feb 26, 2020
5.050
5.300
5.050
5.070
77,379
+0.00(+0.00%)
Feb 25, 2020
5.430
5.450
5.000
5.070
101,881
-0.36(-6.63%)
Feb 24, 2020
5.500
5.610
5.430
5.430
88,073
-0.24(-4.23%)
Feb 21, 2020
5.750
5.940
5.660
5.670
79,600
-0.19(-3.24%)
Feb 20, 2020
5.720
5.980
5.720
5.860
50,791
+0.16(+2.81%)
Feb 19, 2020
5.780
6.030
5.635
5.700
108,040
-0.09(-1.55%)
Feb 18, 2020
5.700
5.880
5.620
5.790
112,114
+0.09(+1.58%)
Feb 14, 2020
5.410
5.720
5.410
5.700
92,400
+0.29(+5.36%)
Feb 13, 2020
5.440
5.660
5.370
5.410
133,227
+0.11(+2.08%)
Feb 12, 2020
5.320
5.432
5.250
5.300
94,220
+0.00(+0.00%)
Feb 11, 2020
5.200
5.400
5.200
5.300
119,245
+0.11(+2.12%)
Feb 10, 2020
5.550
5.610
5.175
5.190
206,688
-0.40(-7.16%)
Feb 07, 2020
5.510
5.700
5.310
5.590
81,300
+0.06(+1.08%)
Feb 06, 2020
5.660
5.700
5.460
5.530
94,529
-0.09(-1.60%)
Feb 05, 2020
5.520
5.770
5.490
5.620
92,817
+0.15(+2.74%)
Feb 04, 2020
5.230
5.609
5.210
5.470
78,733
+0.28(+5.39%)
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.