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
Evolv Technologies Hldgs Inc
(NQ:
EVLV
)
2.690
-0.050 (-1.82%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 31, 2017
1.330
1.550
1.310
1.520
329,958
+0.19(+14.29%)
Jan 30, 2017
1.350
1.410
1.300
1.330
119,807
-0.09(-6.34%)
Jan 27, 2017
1.320
1.440
1.300
1.420
195,783
+0.11(+8.40%)
Jan 26, 2017
1.290
1.500
1.240
1.310
191,953
+0.01(+0.77%)
Jan 25, 2017
1.160
1.310
1.160
1.300
329,793
+0.14(+12.07%)
Jan 24, 2017
1.140
1.180
1.130
1.160
27,947
+0.01(+0.87%)
Jan 23, 2017
1.180
1.180
1.130
1.150
98,507
-0.02(-1.71%)
Jan 20, 2017
1.130
1.190
1.130
1.170
64,203
+0.03(+2.63%)
Jan 19, 2017
1.250
1.250
1.110
1.140
125,534
-0.04(-3.39%)
Jan 18, 2017
1.220
1.240
1.127
1.180
398,557
-0.09(-7.09%)
Jan 17, 2017
1.280
1.350
1.200
1.270
154,861
-0.03(-2.31%)
Jan 13, 2017
1.300
1.300
1.300
0
+0.00(+0.00%)
Jan 12, 2017
1.350
1.380
1.280
1.300
148,350
-0.07(-5.11%)
Jan 11, 2017
1.340
1.405
1.340
1.370
60,197
+0.02(+1.48%)
Jan 10, 2017
1.380
1.380
1.340
1.350
60,427
-0.03(-2.17%)
Jan 09, 2017
1.450
1.450
1.310
1.380
184,199
-0.06(-4.17%)
Jan 06, 2017
1.450
1.480
1.420
1.440
116,974
+0.00(+0.00%)
Jan 05, 2017
1.453
1.470
1.400
1.440
136,749
-0.05(-3.36%)
Jan 04, 2017
1.520
1.590
1.460
1.490
170,108
-0.03(-1.97%)
Jan 03, 2017
1.530
1.560
1.510
1.520
15,286
+0.02(+1.33%)
Dec 30, 2016
1.500
1.500
1.500
0
-0.02(-1.32%)
Dec 29, 2016
1.565
1.565
1.500
1.520
123,530
-0.02(-1.30%)
Dec 28, 2016
1.600
1.600
1.460
1.540
216,014
-0.05(-3.14%)
Dec 27, 2016
1.590
1.650
1.590
1.590
66,139
+0.00(+0.00%)
Dec 23, 2016
1.590
1.590
1.590
0
-0.01(-0.63%)
Dec 22, 2016
1.620
1.635
1.590
1.600
116,276
-0.02(-1.23%)
Dec 21, 2016
1.630
1.660
1.600
1.620
147,375
+0.00(+0.00%)
Dec 20, 2016
1.640
1.680
1.600
1.620
191,029
-0.06(-3.57%)
Dec 19, 2016
1.710
1.710
1.650
1.680
70,662
+0.04(+2.44%)
Dec 16, 2016
1.690
1.740
1.640
1.640
141,563
-0.02(-1.20%)
Dec 15, 2016
1.720
1.720
1.650
1.660
43,491
-0.06(-3.49%)
Dec 14, 2016
1.730
1.750
1.660
1.720
96,189
-0.03(-1.71%)
Dec 13, 2016
1.840
1.860
1.740
1.750
252,565
-0.06(-3.31%)
Dec 12, 2016
1.600
1.820
1.600
1.810
252,545
+0.13(+7.74%)
Dec 09, 2016
1.610
1.690
1.590
1.680
131,693
+0.07(+4.35%)
Dec 08, 2016
1.670
1.680
1.600
1.610
318,374
-0.08(-4.73%)
Dec 07, 2016
1.700
1.710
1.660
1.690
198,597
+0.01(+0.60%)
Dec 06, 2016
1.690
1.750
1.650
1.680
236,045
+0.02(+1.20%)
Dec 05, 2016
1.710
1.770
1.660
1.660
241,955
-0.01(-0.60%)
Dec 02, 2016
1.650
1.740
1.650
1.670
309,108
+0.02(+1.21%)
Dec 01, 2016
1.670
1.740
1.640
1.650
251,496
-0.02(-1.20%)
Nov 30, 2016
1.640
1.700
1.600
1.670
219,606
+0.03(+1.83%)
Nov 29, 2016
1.640
1.720
1.530
1.640
348,370
-0.02(-1.20%)
Nov 28, 2016
1.740
1.800
1.660
1.660
185,248
-0.10(-5.68%)
Nov 25, 2016
1.720
1.780
1.710
1.760
154,334
+0.06(+3.53%)
Nov 23, 2016
1.700
1.700
1.700
0
-0.16(-8.60%)
Nov 22, 2016
1.980
2.000
1.650
1.860
695,378
-0.27(-12.68%)
Nov 21, 2016
2.110
2.200
2.082
2.130
167,353
+0.03(+1.43%)
Nov 18, 2016
2.110
2.110
2.060
2.100
107,978
-0.01(-0.47%)
Nov 17, 2016
2.050
2.110
2.050
2.110
93,725
+0.06(+2.93%)
Nov 16, 2016
2.030
2.100
1.976
2.050
52,810
+0.00(+0.00%)
Nov 15, 2016
2.080
2.100
1.980
2.050
80,856
+0.00(+0.00%)
Nov 14, 2016
2.080
2.155
2.020
2.050
60,323
-0.03(-1.44%)
Nov 11, 2016
2.000
2.190
2.000
2.080
204,673
+0.09(+4.52%)
Nov 10, 2016
2.000
2.020
1.990
1.990
107,365
-0.01(-0.50%)
Nov 09, 2016
1.860
2.010
1.791
2.000
194,422
+0.08(+4.17%)
Nov 08, 2016
1.890
1.960
1.890
1.920
41,475
+0.03(+1.59%)
Nov 07, 2016
1.920
1.990
1.800
1.890
79,405
-0.02(-1.05%)
Nov 04, 2016
1.870
1.960
1.860
1.910
39,673
+0.03(+1.60%)
Nov 03, 2016
1.900
1.960
1.870
1.880
129,872
-0.01(-0.53%)
Nov 02, 2016
2.070
2.070
1.851
1.890
130,471
-0.17(-8.25%)
Nov 01, 2016
2.130
2.140
2.040
2.060
137,393
-0.09(-4.19%)
Oct 31, 2016
2.200
2.200
2.120
2.150
50,714
-0.05(-2.27%)
Oct 28, 2016
2.190
2.250
2.190
2.200
112,681
+0.01(+0.46%)
Oct 27, 2016
2.070
2.280
2.000
2.190
262,624
+0.15(+7.35%)
Oct 26, 2016
2.030
2.050
1.990
2.040
55,946
-0.01(-0.49%)
Oct 25, 2016
2.030
2.080
2.000
2.050
51,199
+0.00(+0.00%)
Oct 24, 2016
2.060
2.060
2.001
2.050
69,007
-0.02(-0.97%)
Oct 21, 2016
2.100
2.120
2.000
2.070
291,268
-0.05(-2.36%)
Oct 20, 2016
2.100
2.170
2.095
2.120
81,644
+0.03(+1.44%)
Oct 19, 2016
2.060
2.140
2.040
2.090
66,763
+0.03(+1.46%)
Oct 18, 2016
2.040
2.170
2.040
2.060
164,002
+0.06(+3.00%)
Oct 17, 2016
1.970
2.030
1.970
2.000
101,898
+0.00(+0.00%)
Oct 14, 2016
2.020
2.080
1.950
2.000
167,668
-0.02(-0.99%)
Oct 13, 2016
2.000
2.070
1.960
2.020
96,430
-0.01(-0.49%)
Oct 12, 2016
2.010
2.090
2.000
2.030
64,748
+0.01(+0.50%)
Oct 11, 2016
2.100
2.110
2.020
2.020
65,039
-0.07(-3.35%)
Oct 10, 2016
2.050
2.130
1.900
2.090
223,621
+0.00(+0.00%)
Oct 07, 2016
2.150
2.150
2.060
2.090
182,062
-0.05(-2.34%)
Oct 06, 2016
2.220
2.220
2.090
2.140
95,544
-0.05(-2.28%)
Oct 05, 2016
2.190
2.200
2.150
2.190
108,365
-0.01(-0.45%)
Oct 04, 2016
2.240
2.250
2.170
2.200
97,450
-0.01(-0.45%)
Oct 03, 2016
2.260
2.300
2.200
2.210
106,647
-0.08(-3.49%)
Sep 30, 2016
2.280
2.300
2.240
2.290
184,959
+0.07(+3.15%)
Sep 29, 2016
2.200
2.300
2.140
2.220
169,857
+0.00(+0.00%)
Sep 28, 2016
2.300
2.350
2.100
2.220
272,792
-0.04(-1.77%)
Sep 27, 2016
2.270
2.280
2.230
2.260
138,326
-0.02(-0.88%)
Sep 26, 2016
2.340
2.390
2.250
2.280
311,550
-0.03(-1.30%)
Sep 23, 2016
2.350
2.400
2.300
2.310
271,678
+0.00(+0.00%)
Sep 22, 2016
2.320
2.400
2.270
2.310
320,299
-0.01(-0.43%)
Sep 21, 2016
2.190
2.363
2.190
2.320
254,054
+0.13(+5.94%)
Sep 20, 2016
2.200
2.230
2.130
2.190
360,363
+0.00(+0.00%)
Sep 19, 2016
2.130
2.250
2.080
2.190
352,278
+0.11(+5.29%)
Sep 16, 2016
2.100
2.150
2.040
2.080
239,970
-0.02(-0.95%)
Sep 15, 2016
2.000
2.210
1.970
2.100
634,742
+0.17(+8.81%)
Sep 14, 2016
1.790
1.960
1.710
1.930
267,744
+0.03(+1.58%)
Sep 13, 2016
2.110
2.110
1.880
1.900
420,089
-0.21(-9.95%)
Sep 12, 2016
1.930
2.150
1.930
2.110
229,452
+0.16(+8.20%)
Sep 09, 2016
2.020
2.060
1.930
1.950
89,242
-0.11(-5.33%)
Sep 08, 2016
1.950
2.130
1.940
2.060
456,588
+0.12(+6.19%)
Sep 07, 2016
1.895
1.970
1.890
1.940
117,351
+0.01(+0.52%)
Sep 06, 2016
1.930
1.970
1.880
1.930
70,153
+0.02(+1.05%)
Sep 02, 2016
1.800
1.910
1.910
1.910
283,100
+0.08(+4.37%)
Sep 01, 2016
1.790
1.850
1.716
1.830
207,731
+0.06(+3.39%)
Aug 31, 2016
1.750
1.800
1.730
1.770
160,916
+0.00(+0.00%)
Aug 30, 2016
1.770
1.780
1.680
1.770
159,426
+0.00(+0.00%)
Aug 29, 2016
1.730
1.800
1.620
1.770
108,064
+0.07(+4.12%)
Aug 26, 2016
1.700
1.740
1.650
1.700
185,403
-0.01(-0.58%)
Aug 25, 2016
1.730
1.790
1.700
1.710
354,847
-0.01(-0.58%)
Aug 24, 2016
1.760
1.990
1.700
1.720
465,010
-0.02(-1.15%)
Aug 23, 2016
1.700
1.820
1.600
1.740
495,600
+0.08(+4.82%)
Aug 22, 2016
1.640
1.690
1.600
1.660
142,306
+0.02(+1.22%)
Aug 19, 2016
1.590
1.700
1.530
1.640
185,958
+0.04(+2.50%)
Aug 18, 2016
1.600
1.650
1.580
1.600
122,647
+0.02(+1.27%)
Aug 17, 2016
1.660
1.660
1.550
1.580
62,359
-0.05(-3.07%)
Aug 16, 2016
1.660
1.700
1.590
1.630
98,053
-0.05(-2.98%)
Aug 15, 2016
1.590
1.700
1.570
1.680
78,031
+0.10(+6.33%)
Aug 12, 2016
1.610
1.650
1.560
1.580
81,927
-0.04(-2.47%)
Aug 11, 2016
1.600
1.650
1.585
1.620
185,135
+0.01(+0.62%)
Aug 10, 2016
1.670
1.710
1.570
1.610
146,337
-0.04(-2.42%)
Aug 09, 2016
1.720
1.760
1.610
1.650
454,818
-0.09(-5.17%)
Aug 08, 2016
1.830
1.888
1.710
1.740
416,089
-0.12(-6.45%)
Aug 05, 2016
1.890
1.930
1.810
1.860
468,003
-0.04(-2.11%)
Aug 04, 2016
1.900
1.950
1.820
1.900
244,703
+0.00(+0.00%)
Aug 03, 2016
1.890
1.960
1.810
1.900
215,790
+0.01(+0.53%)
Aug 02, 2016
1.930
1.950
1.880
1.890
160,087
-0.03(-1.56%)
Aug 01, 2016
1.880
1.940
1.800
1.920
124,598
+0.03(+1.59%)
Jul 29, 2016
1.950
1.970
1.880
1.890
209,984
-0.04(-2.07%)
Jul 28, 2016
1.940
1.970
1.880
1.930
121,894
+0.03(+1.58%)
Jul 27, 2016
1.980
2.029
1.900
1.900
87,413
-0.05(-2.56%)
Jul 26, 2016
1.900
2.020
1.880
1.950
409,637
+0.10(+5.41%)
Jul 25, 2016
1.957
2.030
1.800
1.850
184,783
-0.08(-4.15%)
Jul 22, 2016
1.930
2.000
1.910
1.930
99,616
-0.02(-1.03%)
Jul 21, 2016
1.980
2.000
1.930
1.950
62,661
-0.02(-1.02%)
Jul 20, 2016
1.920
2.010
1.890
1.970
176,703
+0.06(+3.14%)
Jul 19, 2016
1.930
1.960
1.880
1.910
97,837
-0.02(-1.04%)
Jul 18, 2016
1.870
1.960
1.850
1.930
139,172
+0.08(+4.32%)
Jul 15, 2016
1.880
1.880
1.810
1.850
68,542
-0.02(-1.07%)
Jul 14, 2016
1.920
1.920
1.820
1.870
157,018
-0.03(-1.58%)
Jul 13, 2016
1.960
1.960
1.900
1.900
221,204
-0.09(-4.52%)
Jul 12, 2016
1.880
2.030
1.880
1.990
324,027
+0.12(+6.42%)
Jul 11, 2016
1.850
1.900
1.810
1.870
166,222
+0.03(+1.63%)
Jul 08, 2016
1.780
1.880
1.780
1.840
186,079
+0.06(+3.37%)
Jul 07, 2016
1.740
1.780
1.670
1.780
113,363
+0.01(+0.56%)
Jul 05, 2016
1.780
1.890
1.740
1.770
180,998
+0.00(+0.00%)
Jul 01, 2016
1.670
1.770
1.770
1.770
112,300
+0.12(+7.27%)
Jun 30, 2016
1.630
1.676
1.600
1.650
130,182
+0.01(+0.61%)
Jun 29, 2016
1.640
1.689
1.560
1.640
100,577
+0.01(+0.61%)
Jun 28, 2016
1.570
1.680
1.550
1.630
239,001
+0.07(+4.49%)
Jun 27, 2016
1.570
1.640
1.520
1.560
328,409
-0.07(-4.29%)
Jun 24, 2016
1.710
1.710
1.710
1.630
4,734,464
-0.16(-8.94%)
Jun 23, 2016
1.780
1.830
1.710
1.790
313,638
+0.04(+2.29%)
Jun 22, 2016
1.710
1.780
1.620
1.750
265,409
+0.02(+1.16%)
Jun 21, 2016
1.780
1.870
1.660
1.730
190,441
-0.04(-2.26%)
Jun 20, 2016
1.760
1.880
1.720
1.770
513,556
+0.02(+1.14%)
Jun 17, 2016
1.660
1.810
1.640
1.750
485,508
+0.10(+6.06%)
Jun 16, 2016
1.610
1.680
1.580
1.650
155,264
+0.02(+1.23%)
Jun 15, 2016
1.560
1.660
1.550
1.630
121,130
+0.07(+4.49%)
Jun 14, 2016
1.640
1.710
1.500
1.560
250,218
-0.09(-5.45%)
Jun 13, 2016
1.650
1.690
1.580
1.650
360,990
-0.01(-0.60%)
Jun 10, 2016
1.620
1.670
1.570
1.660
137,982
-0.01(-0.60%)
Jun 09, 2016
1.700
1.720
1.480
1.670
210,561
-0.03(-1.76%)
Jun 08, 2016
1.740
1.760
1.630
1.700
220,026
-0.04(-2.30%)
Jun 07, 2016
1.710
1.780
1.680
1.740
423,135
+0.04(+2.35%)
Jun 06, 2016
1.660
1.768
1.514
1.700
395,638
+0.03(+1.80%)
Jun 03, 2016
1.580
1.700
1.570
1.670
285,064
+0.08(+5.03%)
Jun 02, 2016
1.530
1.610
1.510
1.590
179,704
+0.04(+2.58%)
Jun 01, 2016
1.600
1.610
1.450
1.550
647,612
+0.02(+0.98%)
May 31, 2016
1.480
1.550
1.400
1.535
469,848
+0.08(+5.86%)
May 27, 2016
1.450
1.450
1.450
1.450
600,100
+0.02(+1.40%)
May 26, 2016
1.390
1.440
1.300
1.430
526,963
+0.07(+5.15%)
May 25, 2016
1.290
1.450
1.210
1.360
487,413
+0.06(+4.62%)
May 24, 2016
1.150
1.420
1.110
1.300
682,459
+0.14(+12.07%)
May 23, 2016
1.010
1.250
1.000
1.160
314,381
+0.16(+16.27%)
May 20, 2016
1.000
1.095
0.9900
0.9977
165,125
-0.02(-2.19%)
May 19, 2016
1.070
1.160
0.9800
1.020
198,071
-0.08(-7.27%)
May 18, 2016
1.130
1.130
1.060
1.100
145,856
-0.03(-2.65%)
May 17, 2016
1.170
1.220
1.110
1.130
218,196
-0.05(-4.24%)
May 16, 2016
1.110
1.190
1.110
1.180
158,683
+0.09(+8.26%)
May 13, 2016
1.130
1.170
1.080
1.090
324,136
-0.06(-5.22%)
May 12, 2016
1.210
1.305
1.110
1.150
288,626
-0.04(-3.36%)
May 11, 2016
1.220
1.250
1.190
1.190
190,339
-0.05(-4.03%)
May 10, 2016
1.150
1.250
1.150
1.240
386,271
+0.10(+8.77%)
May 09, 2016
1.140
1.150
1.100
1.140
115,310
+0.02(+1.79%)
May 06, 2016
1.110
1.130
1.100
1.120
169,960
+0.00(+0.00%)
May 05, 2016
1.180
1.190
1.110
1.120
285,307
-0.05(-4.27%)
May 04, 2016
1.310
1.340
1.100
1.170
487,517
-0.16(-12.03%)
May 03, 2016
1.310
1.350
1.300
1.330
168,585
-0.02(-1.48%)
May 02, 2016
1.480
1.500
1.295
1.350
715,591
-0.19(-12.34%)
Apr 29, 2016
1.490
1.540
1.440
1.540
460,519
+0.04(+2.67%)
Apr 28, 2016
1.520
1.540
1.465
1.500
155,356
+0.00(+0.00%)
Apr 27, 2016
1.530
1.559
1.460
1.500
145,195
-0.05(-3.23%)
Apr 26, 2016
1.450
1.580
1.435
1.550
241,206
+0.09(+6.16%)
Apr 25, 2016
1.560
1.600
1.450
1.460
317,854
-0.10(-6.41%)
Apr 22, 2016
1.510
1.570
1.500
1.560
281,332
+0.07(+4.70%)
Apr 21, 2016
1.470
1.520
1.470
1.490
592,672
+0.02(+1.36%)
Apr 20, 2016
1.480
1.500
1.430
1.470
214,078
+0.01(+0.68%)
Apr 19, 2016
1.510
1.519
1.380
1.460
420,446
-0.04(-2.67%)
Apr 18, 2016
1.360
1.520
1.360
1.500
786,006
+0.15(+11.11%)
Apr 15, 2016
1.240
1.410
1.240
1.350
975,286
+0.11(+8.87%)
Apr 14, 2016
1.250
1.300
1.230
1.240
389,921
+0.01(+0.81%)
Apr 13, 2016
1.210
1.270
1.180
1.230
406,427
+0.02(+1.65%)
Apr 12, 2016
1.160
1.220
1.160
1.210
355,313
+0.05(+4.31%)
Apr 11, 2016
1.100
1.210
1.090
1.160
417,700
+0.05(+4.50%)
Apr 08, 2016
1.200
1.240
1.110
1.110
476,716
-0.09(-7.50%)
Apr 07, 2016
1.240
1.340
1.200
1.200
754,472
-0.04(-3.23%)
Apr 06, 2016
1.190
1.270
1.090
1.240
611,932
+0.05(+4.20%)
Apr 05, 2016
1.300
1.360
1.180
1.190
594,516
-0.11(-8.46%)
Apr 04, 2016
1.280
1.385
1.220
1.300
1,157,497
+0.03(+2.36%)
Apr 01, 2016
1.200
1.320
1.200
1.270
1,238,586
+0.10(+8.55%)
Mar 31, 2016
1.080
1.240
1.070
1.170
1,511,894
+0.14(+13.59%)
Mar 30, 2016
1.100
1.100
1.010
1.030
1,110,087
+0.03(+3.00%)
Mar 29, 2016
1.030
1.050
0.9502
1.000
641,749
+0.01(+0.91%)
Mar 28, 2016
0.8100
1.020
0.8000
0.9910
1,646,960
+0.19(+23.87%)
Mar 24, 2016
0.8500
0.8000
0.8000
0.8000
214,200
-0.01(-1.73%)
Mar 23, 2016
0.7700
0.8699
0.7600
0.8141
213,407
+0.05(+7.13%)
Mar 22, 2016
0.7600
0.8094
0.7311
0.7599
100,933
-0.02(-3.12%)
Mar 21, 2016
0.7700
0.8400
0.7304
0.7844
213,110
-0.01(-1.07%)
Mar 18, 2016
0.8700
0.8700
0.7900
0.7929
389,903
-0.08(-8.81%)
Mar 17, 2016
0.8400
0.8700
0.8157
0.8695
120,643
+0.04(+4.77%)
Mar 16, 2016
0.7363
0.8344
0.6918
0.8299
315,905
+0.12(+16.85%)
Mar 15, 2016
0.8700
0.8980
0.6967
0.7102
403,394
-0.16(-18.37%)
Mar 14, 2016
0.8900
0.9330
0.8500
0.8700
189,179
-0.01(-1.68%)
Mar 11, 2016
0.8960
0.9500
0.8650
0.8849
361,811
+0.03(+4.11%)
Mar 10, 2016
0.8982
0.9490
0.8202
0.8500
277,148
-0.04(-4.32%)
Mar 09, 2016
0.9100
0.9886
0.8500
0.8884
334,886
-0.01(-1.29%)
Mar 08, 2016
0.8900
0.9790
0.8202
0.9000
752,790
+0.04(+4.65%)
Mar 07, 2016
0.8500
0.8900
0.7718
0.8600
702,300
+0.00(+0.00%)
Mar 04, 2016
0.6200
0.8700
0.6000
0.8600
1,697,051
+0.27(+45.76%)
Mar 03, 2016
0.5700
0.6000
0.5400
0.5900
506,400
+0.03(+5.60%)
Mar 02, 2016
0.5597
0.5597
0.5100
0.5587
295,769
+0.03(+5.42%)
Mar 01, 2016
0.5121
0.5598
0.4900
0.5300
315,215
+0.02(+4.11%)
Feb 29, 2016
0.5275
0.5697
0.4800
0.5091
350,310
-0.02(-3.94%)
Feb 26, 2016
0.5450
0.5880
0.5100
0.5300
533,277
+0.01(+1.92%)
Feb 25, 2016
0.5200
0.6601
0.4800
0.5200
5,059,131
+0.00(+0.95%)
Feb 24, 2016
0.5360
0.5479
0.4781
0.5151
150,344
-0.00(-0.67%)
Feb 23, 2016
0.5000
0.5800
0.4110
0.5186
439,024
+0.02(+3.72%)
Feb 22, 2016
0.5500
0.5500
0.4840
0.5000
488,355
-0.01(-1.96%)
Feb 19, 2016
0.5200
0.5450
0.4690
0.5100
510,031
-0.00(-0.74%)
Feb 18, 2016
0.5500
0.5700
0.4711
0.5138
446,462
-0.00(-0.14%)
Feb 17, 2016
0.5200
0.5499
0.5000
0.5145
947,344
+0.01(+2.47%)
Feb 16, 2016
0.5200
0.5500
0.4800
0.5021
646,733
-0.02(-3.44%)
Feb 12, 2016
0.5900
0.5200
0.5200
0.5200
784,500
-0.06(-9.58%)
Feb 11, 2016
0.5800
0.6000
0.5239
0.5751
300,975
-0.01(-1.34%)
Feb 10, 2016
0.5700
0.6000
0.5600
0.5829
563,404
+0.01(+2.25%)
Feb 09, 2016
0.6000
0.6401
0.5601
0.5701
1,046,591
-0.09(-13.45%)
Feb 08, 2016
0.9500
0.9501
0.6500
0.6587
1,014,624
-0.28(-29.93%)
Feb 05, 2016
1.040
1.090
0.9100
0.9400
318,900
-0.10(-9.62%)
Feb 04, 2016
0.9600
1.050
0.9201
1.040
104,817
+0.06(+6.11%)
Feb 03, 2016
1.020
1.050
0.9100
0.9801
200,275
-0.04(-3.91%)
Feb 02, 2016
1.000
1.040
0.9900
1.020
332,778
-0.02(-1.92%)
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.