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
Clearone Inc
(NQ:
CLRO
)
0.9077
-0.0223 (-2.40%)
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 (%)
Nov 30, 2018
0.1954
0.1954
0.1873
0.1900
274,538
-0.01(-2.76%)
Nov 29, 2018
0.1860
0.1995
0.1685
0.1954
1,769,830
+0.01(+3.57%)
Nov 28, 2018
0.1887
0.2264
0.1846
0.1887
7,400,851
+0.02(+10.24%)
Nov 27, 2018
0.1712
0.1779
0.1712
0.1712
604,222
-0.00(-1.55%)
Nov 26, 2018
0.1752
0.1819
0.1712
0.1739
1,211,337
+0.00(+1.57%)
Nov 23, 2018
0.1819
0.1833
0.1712
0.1712
265,634
-0.01(-3.05%)
Nov 21, 2018
0.1766
0.1766
0.1766
0
+0.00(+1.27%)
Nov 20, 2018
0.1725
0.1806
0.1712
0.1743
487,402
+0.00(+1.06%)
Nov 19, 2018
0.1712
0.1806
0.1712
0.1725
695,005
+0.00(+0.00%)
Nov 16, 2018
0.1766
0.2385
0.1644
0.1725
12,217,702
-0.00(-1.54%)
Nov 15, 2018
0.1712
0.1766
0.1712
0.1752
611,241
+0.01(+3.58%)
Nov 14, 2018
0.1712
0.1720
0.1561
0.1692
673,390
+0.00(+0.41%)
Nov 13, 2018
0.1819
0.1860
0.1509
0.1685
2,061,034
-0.01(-4.58%)
Nov 12, 2018
0.1860
0.2022
0.1752
0.1766
2,146,519
-0.01(-5.76%)
Nov 09, 2018
0.1927
0.1954
0.1819
0.1873
1,443,181
-0.01(-4.14%)
Nov 08, 2018
0.2291
0.2520
0.1927
0.1954
3,523,218
-0.03(-13.69%)
Nov 07, 2018
0.2372
0.2790
0.2170
0.2264
7,600,374
-0.04(-13.85%)
Nov 06, 2018
0.2008
0.2911
0.1819
0.2628
14,531,386
+0.06(+30.87%)
Nov 05, 2018
0.1981
0.2262
0.1968
0.2008
504,579
+0.00(+0.00%)
Nov 02, 2018
0.2062
0.2075
0.1968
0.2008
274,538
-0.00(-0.67%)
Nov 01, 2018
0.2049
0.2224
0.2022
0.2022
595,978
-0.02(-9.09%)
Oct 31, 2018
0.2156
0.3504
0.2116
0.2224
11,385,606
+0.01(+2.48%)
Oct 30, 2018
0.2022
0.2170
0.2022
0.2170
482,371
+0.01(+7.33%)
Oct 29, 2018
0.2197
0.2197
0.2022
0.2022
180,201
-0.02(-7.98%)
Oct 26, 2018
0.2156
0.2197
0.2156
0.2197
20,033
+0.00(+0.62%)
Oct 25, 2018
0.2183
0.2197
0.2156
0.2183
15,886
+0.00(+1.25%)
Oct 24, 2018
0.2210
0.2210
0.2156
0.2156
2,901
+0.00(+0.00%)
Oct 23, 2018
0.2129
0.2197
0.2129
0.2156
25,168
+0.00(+0.63%)
Oct 22, 2018
0.2116
0.2210
0.2116
0.2143
28,581
+0.00(+1.27%)
Oct 19, 2018
0.2170
0.2305
0.2089
0.2116
130,591
-0.00(-1.87%)
Oct 18, 2018
0.2291
0.2372
0.2156
0.2156
326,055
-0.01(-5.88%)
Oct 17, 2018
0.2359
0.2385
0.2224
0.2291
54,848
-0.01(-4.49%)
Oct 16, 2018
0.2264
0.2399
0.2224
0.2399
94,344
+0.02(+7.88%)
Oct 15, 2018
0.2399
0.2399
0.2224
0.2224
66,052
-0.02(-6.78%)
Oct 12, 2018
0.2332
0.2385
0.2291
0.2385
48,229
-0.00(-0.16%)
Oct 11, 2018
0.2291
0.2439
0.2291
0.2389
41,470
+0.01(+3.67%)
Oct 10, 2018
0.2453
0.2561
0.2224
0.2305
164,997
-0.01(-6.04%)
Oct 09, 2018
0.2480
0.2558
0.2426
0.2453
35,571
-0.00(-0.55%)
Oct 08, 2018
0.2655
0.2655
0.2426
0.2466
54,388
-0.02(-8.04%)
Oct 05, 2018
0.2601
0.2682
0.2493
0.2682
24,485
+0.00(+1.79%)
Oct 04, 2018
0.2507
0.2736
0.2466
0.2635
177,730
+0.01(+5.11%)
Oct 03, 2018
0.2682
0.2682
0.2507
0.2507
104,361
-0.02(-7.00%)
Oct 02, 2018
0.2830
0.2833
0.2574
0.2695
86,524
-0.01(-4.31%)
Oct 01, 2018
0.2952
0.2965
0.2655
0.2817
208,048
-0.01(-5.00%)
Sep 28, 2018
0.3167
0.3363
0.2702
0.2965
394,741
-0.01(-4.76%)
Sep 27, 2018
0.2695
0.3213
0.2695
0.3113
507,599
+0.04(+12.68%)
Sep 26, 2018
0.2965
0.2965
0.2426
0.2763
397,984
-0.01(-2.38%)
Sep 25, 2018
0.2830
0.2965
0.2830
0.2830
118,608
-0.02(-6.67%)
Sep 24, 2018
0.2898
0.3100
0.2830
0.3032
102,469
+0.01(+4.65%)
Sep 21, 2018
0.2898
0.2965
0.2695
0.2898
397,709
+0.00(+0.00%)
Sep 20, 2018
0.2898
0.2965
0.2763
0.2898
107,930
+0.01(+2.38%)
Sep 19, 2018
0.2898
0.2965
0.2830
0.2830
53,631
+0.00(+0.00%)
Sep 18, 2018
0.2776
0.2965
0.2763
0.2830
87,399
+0.01(+2.44%)
Sep 17, 2018
0.3013
0.3013
0.2729
0.2763
179,318
-0.01(-4.65%)
Sep 14, 2018
0.2830
0.3005
0.2830
0.2898
181,046
+0.01(+4.88%)
Sep 13, 2018
0.2898
0.2908
0.2763
0.2763
181,737
-0.01(-2.38%)
Sep 12, 2018
0.2830
0.2965
0.2763
0.2830
26,281
-0.01(-4.55%)
Sep 11, 2018
0.2763
0.2965
0.2763
0.2965
143,071
+0.02(+7.32%)
Sep 10, 2018
0.2898
0.2898
0.2763
0.2763
47,673
-0.01(-4.65%)
Sep 07, 2018
0.2965
0.2965
0.2830
0.2898
99,427
+0.00(+0.00%)
Sep 06, 2018
0.2763
0.2914
0.2763
0.2898
456,164
+0.01(+4.88%)
Sep 05, 2018
0.2898
0.2965
0.2763
0.2763
180,854
-0.03(-8.89%)
Sep 04, 2018
0.2965
0.3032
0.2911
0.3032
17,503
+0.01(+4.65%)
Aug 31, 2018
0.2898
0.2898
0.2898
0
+0.01(+1.90%)
Aug 30, 2018
0.3100
0.3100
0.2830
0.2844
142,181
-0.03(-8.26%)
Aug 29, 2018
0.3100
0.3100
0.3032
0.3100
68,315
+0.00(+1.10%)
Aug 28, 2018
0.3100
0.3100
0.3032
0.3066
22,927
+0.02(+5.81%)
Aug 27, 2018
0.3005
0.3032
0.2898
0.2898
234,403
+0.00(+0.00%)
Aug 24, 2018
0.3032
0.3100
0.2898
0.2898
108,331
-0.01(-4.44%)
Aug 23, 2018
0.3167
0.3167
0.2978
0.3032
238,455
-0.02(-6.25%)
Aug 22, 2018
0.3235
0.3235
0.3167
0.3235
62,498
+0.01(+2.13%)
Aug 21, 2018
0.3181
0.3235
0.3167
0.3167
54,417
+0.00(+0.00%)
Aug 20, 2018
0.3302
0.3302
0.3167
0.3167
102,966
-0.01(-3.69%)
Aug 17, 2018
0.3261
0.3302
0.3167
0.3288
122,429
-0.00(-0.41%)
Aug 16, 2018
0.3437
0.3437
0.3302
0.3302
178,301
-0.01(-2.00%)
Aug 15, 2018
0.3235
0.3706
0.3167
0.3369
894,134
+0.01(+2.04%)
Aug 14, 2018
0.3235
0.3491
0.3100
0.3302
1,369,842
+0.01(+2.08%)
Aug 13, 2018
0.3235
0.3235
0.2776
0.3235
571,002
+0.00(+0.00%)
Aug 10, 2018
0.4380
0.4380
0.3208
0.3235
900,040
-0.13(-28.36%)
Aug 09, 2018
0.4650
0.4650
0.4313
0.4515
43,421
-0.01(-1.47%)
Aug 08, 2018
0.4515
0.4650
0.4313
0.4582
20,768
+0.00(+0.00%)
Aug 07, 2018
0.4650
0.4663
0.4582
0.4582
44,193
-0.01(-1.45%)
Aug 06, 2018
0.4515
0.4650
0.4515
0.4650
17,941
+0.01(+2.68%)
Aug 03, 2018
0.4528
0.4650
0.4515
0.4528
9,645
-0.01(-1.18%)
Aug 02, 2018
0.4582
0.4582
0.4582
0.4582
3,984
-0.01(-1.45%)
Aug 01, 2018
0.4582
0.4650
0.4582
0.4650
5,869
+0.01(+1.47%)
Jul 31, 2018
0.4717
0.4717
0.4515
0.4582
89,974
-0.01(-2.86%)
Jul 30, 2018
0.4717
0.4717
0.4717
0.4717
13,526
+0.01(+1.45%)
Jul 27, 2018
0.4596
0.4650
0.4582
0.4650
47,487
+0.01(+2.68%)
Jul 26, 2018
0.4515
0.4717
0.4515
0.4528
31,423
+0.01(+1.82%)
Jul 25, 2018
0.4313
0.4447
0.4191
0.4447
98,833
+0.01(+2.33%)
Jul 24, 2018
0.4596
0.4596
0.4346
0.4346
131,904
-0.03(-6.80%)
Jul 23, 2018
0.4987
0.4987
0.4582
0.4663
94,322
-0.02(-4.58%)
Jul 20, 2018
0.4919
0.4919
0.4798
0.4887
36,090
+0.02(+3.60%)
Jul 19, 2018
0.4987
0.4987
0.4717
0.4717
17,422
-0.00(-0.70%)
Jul 18, 2018
0.4919
0.4970
0.4717
0.4750
113,265
-0.02(-4.08%)
Jul 17, 2018
0.4896
0.4953
0.4896
0.4953
4,229
+0.01(+2.36%)
Jul 16, 2018
0.4836
0.4838
0.4784
0.4838
32,009
+0.01(+1.84%)
Jul 13, 2018
0.4717
0.4784
0.4717
0.4751
110,698
-0.01(-2.08%)
Jul 12, 2018
0.5040
0.5040
0.4852
0.4852
72,552
-0.02(-4.00%)
Jul 11, 2018
0.5014
0.5054
0.5014
0.5054
2,099
+0.01(+2.74%)
Jul 10, 2018
0.5121
0.5121
0.4919
0.4919
10,677
-0.01(-2.67%)
Jul 09, 2018
0.5028
0.5054
0.5028
0.5054
8,852
+0.01(+1.35%)
Jul 06, 2018
0.4933
0.4987
0.4933
0.4987
8,651
+0.00(+0.05%)
Jul 05, 2018
0.4987
0.5189
0.4984
0.4984
7,338
-0.01(-2.42%)
Jul 03, 2018
0.5108
0.5108
0.5108
0
-0.01(-1.56%)
Jul 02, 2018
0.5189
0.5189
0.5054
0.5189
5,928
+0.00(+0.00%)
Jun 29, 2018
0.5067
0.5189
0.5000
0.5189
8,770
+0.00(+0.00%)
Jun 28, 2018
0.4987
0.5256
0.4987
0.5189
14,721
+0.01(+1.32%)
Jun 27, 2018
0.4987
0.5121
0.4919
0.5121
24,671
+0.00(+0.00%)
Jun 26, 2018
0.5229
0.5229
0.5054
0.5121
81,515
+0.02(+4.11%)
Jun 25, 2018
0.4784
0.4919
0.4784
0.4919
89,455
+0.01(+2.82%)
Jun 22, 2018
0.4987
0.4987
0.4784
0.4784
205,844
-0.03(-5.33%)
Jun 21, 2018
0.5606
0.5606
0.5014
0.5054
272,483
-0.05(-9.42%)
Jun 20, 2018
0.5391
0.5593
0.5323
0.5580
277,684
+0.03(+4.81%)
Jun 19, 2018
0.5121
0.5391
0.5121
0.5323
55,471
+0.01(+1.28%)
Jun 18, 2018
0.5391
0.5526
0.5256
0.5256
260,284
-0.02(-3.70%)
Jun 15, 2018
0.6065
0.5391
0.5458
205,287
-0.06(-10.00%)
Jun 14, 2018
0.7278
0.7278
0.5930
0.6065
616,042
-0.17(-22.28%)
Jun 13, 2018
0.7952
0.7952
0.7803
0.7803
24,901
-0.01(-1.03%)
Jun 12, 2018
0.7749
0.7972
0.7749
0.7884
26,296
+0.03(+3.54%)
Jun 11, 2018
0.7682
0.7764
0.7615
0.7615
15,277
+0.00(+0.00%)
Jun 08, 2018
0.7884
0.7884
0.7379
0.7615
14,646
-0.03(-4.24%)
Jun 07, 2018
0.8356
0.8356
0.7952
0.7952
19,418
-0.04(-4.84%)
Jun 06, 2018
0.8423
0.8423
0.8356
0.8356
11,256
+0.01(+0.81%)
Jun 05, 2018
0.8288
0.8330
0.8221
0.8288
18,364
+0.02(+2.50%)
Jun 04, 2018
0.8423
0.8423
0.8033
0.8086
22,274
-0.04(-4.76%)
Jun 01, 2018
0.8221
0.8491
0.8221
0.8491
23,810
+0.01(+1.61%)
May 31, 2018
0.8100
0.8356
0.8100
0.8356
16,264
+0.03(+4.20%)
May 30, 2018
0.7884
0.8086
0.7884
0.8019
22,141
+0.02(+2.59%)
May 29, 2018
0.7884
0.7952
0.7817
0.7817
142,299
-0.01(-1.69%)
May 25, 2018
0.7952
0.7952
0.7952
0
+0.00(+0.00%)
May 24, 2018
0.7952
0.7952
0.7952
0.7952
12,116
-0.01(-0.84%)
May 23, 2018
0.7817
0.8019
0.7615
0.8019
20,456
+0.03(+3.48%)
May 22, 2018
0.8491
0.8491
0.7749
0.7749
41,996
-0.02(-2.54%)
May 21, 2018
0.8423
0.8423
0.7891
0.7952
48,378
-0.01(-0.84%)
May 18, 2018
0.7922
0.8053
0.7909
0.8019
31,905
+0.00(+0.00%)
May 17, 2018
0.7884
0.8019
0.7884
0.8019
20,753
+0.02(+2.59%)
May 16, 2018
0.8019
0.8086
0.7817
0.7817
28,715
-0.03(-3.33%)
May 15, 2018
0.8491
0.8558
0.7830
0.8086
50,774
+0.00(+0.00%)
May 14, 2018
0.8356
0.8356
0.8026
0.8086
27,602
-0.01(-0.83%)
May 11, 2018
0.8086
0.8423
0.8086
0.8154
33,790
+0.01(+0.83%)
May 10, 2018
0.7869
0.8086
0.7869
0.8086
19,336
+0.03(+3.45%)
May 09, 2018
0.7778
0.7952
0.7778
0.7817
31,297
-0.03(-4.13%)
May 08, 2018
0.7952
0.8558
0.7790
0.8154
46,946
+0.02(+2.54%)
May 07, 2018
0.8019
0.8057
0.7764
0.7952
55,211
+0.00(+0.00%)
May 04, 2018
0.8086
0.8086
0.7898
0.7952
55,293
+0.01(+1.03%)
May 03, 2018
0.7952
0.7952
0.7871
0.7871
47,480
-0.01(-1.85%)
May 02, 2018
0.8019
0.8208
0.7993
0.8019
63,700
+0.00(+0.00%)
May 01, 2018
0.8154
0.8154
0.7952
0.8019
106,327
-0.03(-3.25%)
Apr 30, 2018
0.8491
0.8760
0.8288
0.8288
118,155
-0.03(-3.91%)
Apr 27, 2018
0.8828
0.8828
0.7981
0.8625
93,202
-0.03(-3.03%)
Apr 26, 2018
0.8895
0.8895
0.8895
0.8895
3,049
+0.00(+0.08%)
Apr 25, 2018
0.9023
0.9198
0.8632
0.8888
50,641
-0.03(-3.01%)
Apr 24, 2018
0.9367
0.9838
0.8558
0.9164
169,471
+0.00(+0.00%)
Apr 23, 2018
0.9367
0.9373
0.8558
0.9164
324,845
-0.03(-3.55%)
Apr 20, 2018
0.9367
0.9569
0.9367
0.9501
8,941
-0.00(-0.45%)
Apr 19, 2018
0.9434
0.9569
0.9299
0.9544
18,920
+0.01(+1.17%)
Apr 18, 2018
0.9367
0.9434
0.9353
0.9434
6,165
+0.01(+1.45%)
Apr 17, 2018
0.9299
0.9704
0.9299
0.9299
13,534
-0.01(-0.72%)
Apr 16, 2018
0.9434
0.9434
0.9232
0.9367
38,568
+0.01(+1.05%)
Apr 13, 2018
0.9290
0.9348
0.9232
0.9269
25,658
-0.03(-2.72%)
Apr 12, 2018
0.9636
0.9636
0.9528
0.9528
24,589
+0.01(+1.00%)
Apr 11, 2018
0.9636
0.9636
0.9434
0.9434
2,671
-0.02(-2.10%)
Apr 10, 2018
0.9491
0.9636
0.9491
0.9636
47,339
+0.00(+0.00%)
Apr 09, 2018
0.9636
0.9665
0.9434
0.9636
49,201
+0.03(+3.62%)
Apr 06, 2018
0.9771
0.9771
0.9299
0.9299
24,849
-0.03(-3.50%)
Apr 05, 2018
0.9704
1.011
0.9636
0.9636
26,274
-0.01(-0.69%)
Apr 04, 2018
0.9601
0.9704
0.9547
0.9704
24,686
-0.02(-2.04%)
Apr 03, 2018
0.9814
1.070
0.9549
0.9906
192,866
-0.02(-2.23%)
Apr 02, 2018
1.065
1.065
1.013
1.013
17,043
-0.06(-5.43%)
Mar 29, 2018
1.071
1.071
1.071
0
+0.08(+8.16%)
Mar 28, 2018
1.024
1.024
0.9819
0.9906
34,391
-0.03(-2.65%)
Mar 27, 2018
1.004
1.018
1.004
1.018
4,526
+0.02(+2.10%)
Mar 26, 2018
0.9973
0.9973
0.9906
0.9966
21,547
-0.04(-3.96%)
Mar 23, 2018
1.011
1.038
1.004
1.038
8,280
+0.01(+1.32%)
Mar 22, 2018
1.085
1.111
1.024
1.024
25,917
-0.05(-4.71%)
Mar 21, 2018
1.075
1.075
1.075
1.075
2,819
-0.01(-0.92%)
Mar 20, 2018
1.073
1.091
1.065
1.085
12,383
-0.04(-3.59%)
Mar 19, 2018
1.119
1.146
1.092
1.125
46,493
+0.01(+1.21%)
Mar 16, 2018
1.125
1.125
1.112
1.112
10,039
-0.01(-0.60%)
Mar 15, 2018
1.132
1.132
1.117
1.119
11,745
-0.01(-1.19%)
Mar 14, 2018
1.125
1.144
1.112
1.132
139,413
+0.02(+1.82%)
Mar 13, 2018
1.085
1.146
1.085
1.112
88,994
+0.02(+1.85%)
Mar 12, 2018
1.078
1.132
1.051
1.092
113,829
+0.03(+2.53%)
Mar 09, 2018
1.085
1.098
1.018
1.065
104,703
-0.02(-1.92%)
Mar 08, 2018
1.071
1.086
1.071
1.086
4,400
+0.03(+2.61%)
Mar 07, 2018
1.078
1.098
1.018
1.058
97,832
-0.01(-1.26%)
Mar 06, 2018
1.051
1.078
1.041
1.071
30,651
+0.02(+1.53%)
Mar 05, 2018
1.069
1.069
1.044
1.055
24,285
-0.01(-0.63%)
Mar 02, 2018
1.062
1.062
1.062
1.062
10,578
-0.01(-0.63%)
Mar 01, 2018
1.095
1.095
1.069
1.069
6,565
-0.02(-1.78%)
Feb 28, 2018
1.062
1.088
1.062
1.088
5,554
+0.02(+1.81%)
Feb 27, 2018
1.082
1.089
1.069
1.069
50,742
+0.00(+0.00%)
Feb 26, 2018
1.069
1.079
1.062
1.069
21,208
-0.01(-0.93%)
Feb 23, 2018
1.079
1.079
1.079
1.079
1,938
+0.00(+0.31%)
Feb 21, 2018
1.075
1.075
1.075
172
+0.01(+0.63%)
Feb 20, 2018
1.069
1.069
1.069
1.069
3,278
-0.02(-2.16%)
Feb 14, 2018
1.092
1.092
1.092
0
+0.03(+2.85%)
Feb 13, 2018
1.062
1.062
1.062
1.062
1,272
-0.02(-1.85%)
Feb 12, 2018
1.122
1.122
1.082
1.082
16,447
-0.02(-1.82%)
Feb 09, 2018
1.122
1.122
1.062
1.102
23,828
-0.04(-3.51%)
Feb 08, 2018
1.142
1.142
1.122
1.142
154,951
+0.00(+0.00%)
Feb 07, 2018
1.175
1.189
1.142
1.142
66,133
+0.06(+5.56%)
Feb 06, 2018
1.069
1.082
1.069
1.082
5,966
+0.01(+1.25%)
Feb 05, 2018
1.089
1.089
1.062
1.069
3,503
-0.03(-3.03%)
Feb 02, 2018
1.109
1.122
1.102
1.102
26,396
-0.01(-1.26%)
Feb 01, 2018
1.053
1.161
1.045
1.116
59,837
+0.06(+5.43%)
Jan 31, 2018
1.055
1.061
1.055
1.059
2,912
+0.02(+1.60%)
Jan 30, 2018
1.042
1.062
1.042
13,714
-0.02(-1.89%)
Jan 29, 2018
1.035
1.065
1.035
1.062
21,410
+0.01(+1.27%)
Jan 26, 2018
1.042
1.052
1.042
1.049
27,968
+0.00(+0.00%)
Jan 25, 2018
1.029
1.069
1.029
1.049
34,414
+0.01(+0.96%)
Jan 24, 2018
1.055
1.055
1.035
1.039
33,126
-0.03(-2.61%)
Jan 23, 2018
1.062
1.089
1.062
1.067
38,195
-0.00(-0.20%)
Jan 22, 2018
1.109
1.109
1.069
1.069
3,174
-0.03(-3.03%)
Jan 19, 2018
1.089
1.104
1.089
1.102
14,740
+0.03(+3.12%)
Jan 18, 2018
1.055
1.069
1.055
1.069
13,430
-0.01(-1.23%)
Jan 17, 2018
1.109
1.109
1.062
1.082
27,033
-0.03(-2.99%)
Jan 16, 2018
1.155
1.102
1.115
55,106
-0.04(-3.47%)
Jan 12, 2018
1.155
1.155
1.155
0
-0.03(-2.81%)
Jan 11, 2018
1.097
1.192
1.097
1.189
35,267
+0.06(+5.33%)
Jan 10, 2018
1.122
1.129
1.122
1.129
2,687
+0.00(+0.00%)
Jan 09, 2018
1.129
1.129
1.129
1.129
3,862
-0.01(-0.70%)
Jan 08, 2018
1.149
1.149
1.115
1.137
12,487
-0.03(-2.18%)
Jan 05, 2018
1.162
1.162
1.162
1.162
4,716
-0.02(-1.45%)
Jan 04, 2018
1.196
1.196
1.179
1.179
35,649
-0.02(-1.92%)
Jan 03, 2018
1.182
1.222
1.182
1.202
10,211
+0.01(+1.12%)
Jan 02, 2018
1.196
1.189
1.189
56,192
-0.01(-0.56%)
Dec 29, 2017
1.196
1.196
1.196
0
+0.02(+1.70%)
Dec 28, 2017
1.182
1.182
1.175
1.175
9,133
+0.00(+0.00%)
Dec 27, 2017
1.142
1.179
1.142
1.175
29,555
+0.04(+3.53%)
Dec 26, 2017
1.122
1.135
1.122
1.135
19,651
-0.06(-5.03%)
Dec 22, 2017
1.175
1.196
1.175
1.196
11,581
+0.03(+2.29%)
Dec 21, 2017
1.129
1.169
1.129
1.169
30,648
+0.04(+3.55%)
Dec 20, 2017
1.135
1.135
1.129
1.129
10,600
-0.01(-0.59%)
Dec 19, 2017
1.182
1.182
1.109
1.135
31,921
-0.05(-4.49%)
Dec 18, 2017
1.122
1.196
1.122
1.189
58,602
+0.07(+6.59%)
Dec 15, 2017
1.135
1.135
1.109
1.115
52,643
-0.03(-2.34%)
Dec 14, 2017
1.155
1.161
1.129
1.142
52,074
-0.02(-1.72%)
Dec 13, 2017
1.155
1.182
1.149
1.162
63,783
-0.04(-3.33%)
Dec 12, 2017
1.202
1.206
1.169
1.202
59,875
+0.00(+0.00%)
Dec 11, 2017
1.175
1.236
1.175
1.202
192,382
+0.01(+1.12%)
Dec 08, 2017
1.175
1.202
1.175
1.189
122,685
+0.00(+0.00%)
Dec 07, 2017
1.222
1.329
1.189
1.189
284,875
+0.00(+0.00%)
Dec 06, 2017
1.182
1.209
1.175
1.189
59,822
+0.00(+0.00%)
Dec 05, 2017
1.135
1.202
1.135
1.189
344,885
+0.05(+4.71%)
Dec 04, 2017
1.095
1.149
1.095
1.135
256,682
+0.05(+4.94%)
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.