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
)
3.880
-0.030 (-0.77%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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, 2016
1.220
1.260
1.190
1.220
2,448,776
-0.01(-0.81%)
Jan 28, 2016
1.260
1.400
1.220
1.230
68,253
-0.03(-2.38%)
Jan 27, 2016
1.270
1.280
1.220
1.260
72,844
-0.03(-2.33%)
Jan 26, 2016
1.310
1.390
1.240
1.290
132,784
+0.00(+0.00%)
Jan 25, 2016
1.300
1.330
1.280
1.290
74,279
-0.01(-0.77%)
Jan 22, 2016
1.320
1.400
1.300
1.300
200,435
-0.01(-0.76%)
Jan 21, 2016
1.290
1.380
1.290
1.310
206,204
+0.02(+1.55%)
Jan 20, 2016
1.250
1.320
1.190
1.290
223,040
+0.01(+0.78%)
Jan 19, 2016
1.290
1.400
1.220
1.280
163,665
+0.00(+0.00%)
Jan 15, 2016
1.280
1.280
1.280
1.280
286,400
-0.04(-3.03%)
Jan 14, 2016
1.340
1.370
1.250
1.320
217,784
-0.01(-0.75%)
Jan 13, 2016
1.340
1.500
1.260
1.330
153,473
-0.02(-1.48%)
Jan 12, 2016
1.410
1.460
1.320
1.350
367,792
-0.06(-4.26%)
Jan 11, 2016
1.390
1.470
1.290
1.410
167,166
-0.02(-1.40%)
Jan 08, 2016
1.500
1.540
1.400
1.430
223,629
-0.07(-4.67%)
Jan 07, 2016
1.590
1.590
1.500
1.500
154,412
-0.13(-7.98%)
Jan 06, 2016
1.630
1.730
1.580
1.630
131,207
-0.02(-1.21%)
Jan 05, 2016
1.720
1.740
1.640
1.650
101,626
-0.06(-3.51%)
Jan 04, 2016
1.740
1.750
1.610
1.710
221,151
-0.07(-3.93%)
Dec 31, 2015
1.760
1.780
1.780
1.780
136,400
-0.01(-0.56%)
Dec 30, 2015
1.800
1.800
1.730
1.790
105,650
-0.01(-0.56%)
Dec 29, 2015
1.810
1.830
1.780
1.800
87,346
+0.02(+1.12%)
Dec 28, 2015
1.800
1.800
1.730
1.780
117,776
-0.05(-2.73%)
Dec 24, 2015
1.830
1.830
1.830
1.830
56,700
+0.01(+0.55%)
Dec 23, 2015
1.750
1.840
1.690
1.820
80,196
+0.09(+5.20%)
Dec 22, 2015
1.660
1.750
1.605
1.730
193,183
+0.09(+5.49%)
Dec 21, 2015
1.620
1.660
1.560
1.640
257,291
+0.03(+1.86%)
Dec 18, 2015
1.570
1.649
1.570
1.610
278,004
+0.04(+2.55%)
Dec 17, 2015
1.620
1.660
1.550
1.570
223,299
-0.02(-1.26%)
Dec 16, 2015
1.620
1.680
1.560
1.590
351,877
+0.03(+1.92%)
Dec 15, 2015
1.630
1.670
1.550
1.560
197,813
-0.07(-4.29%)
Dec 14, 2015
1.760
1.810
1.620
1.630
282,415
-0.17(-9.44%)
Dec 11, 2015
1.750
1.750
1.710
1.800
268,223
-0.03(-1.64%)
Dec 10, 2015
1.800
1.860
1.770
1.830
140,360
+0.02(+1.10%)
Dec 09, 2015
1.720
1.820
1.710
1.810
173,227
+0.07(+4.02%)
Dec 08, 2015
1.770
1.820
1.700
1.740
158,564
-0.05(-2.79%)
Dec 07, 2015
1.850
1.940
1.700
1.790
270,167
-0.06(-3.24%)
Dec 04, 2015
1.900
1.920
1.850
1.850
165,854
-0.04(-2.12%)
Dec 03, 2015
1.960
1.960
1.870
1.890
120,881
-0.07(-3.57%)
Dec 02, 2015
1.900
2.020
1.870
1.960
288,838
+0.06(+3.16%)
Dec 01, 2015
1.930
1.940
1.810
1.900
144,132
+0.04(+2.15%)
Nov 30, 2015
1.960
1.960
1.780
1.860
522,208
-0.06(-3.12%)
Nov 27, 2015
1.890
2.040
1.810
1.920
160,155
+0.00(+0.00%)
Nov 25, 2015
1.880
1.920
1.920
1.920
567,800
+0.03(+1.59%)
Nov 24, 2015
2.300
2.350
1.710
1.890
1,225,649
-0.57(-23.17%)
Nov 23, 2015
2.420
2.470
2.350
2.460
1,952,400
+0.04(+1.65%)
Nov 20, 2015
2.410
2.430
2.350
2.420
159,323
+0.04(+1.68%)
Nov 19, 2015
2.390
2.420
2.330
2.380
211,989
-0.03(-1.24%)
Nov 18, 2015
2.410
2.480
2.400
2.410
322,981
+0.01(+0.42%)
Nov 17, 2015
2.570
2.580
2.400
2.400
149,633
-0.17(-6.61%)
Nov 16, 2015
2.670
2.670
2.520
2.570
100,552
-0.12(-4.46%)
Nov 13, 2015
2.800
2.800
2.580
2.690
138,566
-0.17(-5.94%)
Nov 12, 2015
2.860
2.950
2.840
2.860
373,036
-0.03(-1.04%)
Nov 11, 2015
2.970
3.010
2.890
2.890
27,779
-0.08(-2.69%)
Nov 10, 2015
2.970
2.990
2.830
2.970
65,311
-0.03(-1.00%)
Nov 09, 2015
3.100
3.140
2.980
3.000
79,942
-0.09(-2.91%)
Nov 06, 2015
2.930
3.100
2.610
3.090
179,227
+0.11(+3.69%)
Nov 05, 2015
2.960
3.000
2.860
2.980
66,478
+0.05(+1.71%)
Nov 04, 2015
2.950
2.990
2.890
2.930
69,753
+0.02(+0.69%)
Nov 03, 2015
2.750
2.930
2.750
2.910
93,400
+0.13(+4.68%)
Nov 02, 2015
2.620
2.820
2.620
2.780
129,996
+0.20(+7.75%)
Oct 30, 2015
2.740
2.810
2.520
2.580
143,673
-0.15(-5.49%)
Oct 29, 2015
3.010
3.010
2.710
2.730
106,036
-0.27(-9.00%)
Oct 28, 2015
2.760
3.010
2.720
3.000
138,021
+0.25(+9.09%)
Oct 27, 2015
2.850
3.030
2.695
2.750
95,966
-0.13(-4.51%)
Oct 26, 2015
2.940
3.060
2.850
2.880
83,007
-0.07(-2.37%)
Oct 23, 2015
3.080
3.080
2.880
2.950
92,370
-0.09(-2.96%)
Oct 22, 2015
2.930
3.050
2.930
3.040
219,436
+0.12(+4.11%)
Oct 21, 2015
2.980
3.165
2.880
2.920
167,766
+0.02(+0.69%)
Oct 20, 2015
2.900
2.920
2.850
2.900
107,101
+0.01(+0.35%)
Oct 19, 2015
2.880
2.950
2.770
2.890
105,842
+0.08(+2.85%)
Oct 16, 2015
2.930
2.930
2.750
2.810
92,166
-0.11(-3.77%)
Oct 15, 2015
2.750
2.920
2.670
2.920
194,883
+0.17(+6.18%)
Oct 14, 2015
2.780
2.870
2.750
2.750
53,902
-0.03(-1.08%)
Oct 13, 2015
2.900
2.930
2.770
2.780
81,403
-0.14(-4.79%)
Oct 12, 2015
2.920
2.920
2.760
2.920
98,518
+0.02(+0.69%)
Oct 09, 2015
2.810
2.910
2.720
2.900
175,987
+0.12(+4.32%)
Oct 08, 2015
2.790
2.810
2.700
2.780
51,523
-0.03(-1.07%)
Oct 07, 2015
2.650
2.810
2.600
2.810
155,983
+0.15(+5.64%)
Oct 06, 2015
2.750
2.777
2.600
2.660
81,373
-0.09(-3.27%)
Oct 05, 2015
2.540
2.750
2.405
2.750
138,388
+0.22(+8.70%)
Oct 02, 2015
2.510
2.560
2.450
2.530
204,345
+0.01(+0.40%)
Oct 01, 2015
2.640
2.640
2.480
2.520
137,376
-0.10(-3.82%)
Sep 30, 2015
2.510
2.630
2.450
2.620
204,197
+0.12(+4.80%)
Sep 29, 2015
2.430
2.560
2.380
2.500
155,768
+0.07(+2.88%)
Sep 28, 2015
2.430
2.470
2.340
2.430
87,249
-0.03(-1.22%)
Sep 25, 2015
2.600
2.600
2.390
2.460
243,793
-0.13(-5.02%)
Sep 24, 2015
2.600
2.630
2.510
2.590
188,806
-0.02(-0.77%)
Sep 23, 2015
2.620
2.660
2.520
2.610
260,072
-0.02(-0.76%)
Sep 22, 2015
2.580
2.650
2.550
2.630
86,632
+0.02(+0.77%)
Sep 21, 2015
2.630
2.680
2.570
2.610
123,173
+0.01(+0.38%)
Sep 18, 2015
2.590
2.620
2.520
2.600
173,030
-0.02(-0.76%)
Sep 17, 2015
2.600
2.670
2.550
2.620
123,052
+0.00(+0.00%)
Sep 16, 2015
2.480
2.650
2.480
2.620
148,653
+0.14(+5.65%)
Sep 15, 2015
2.460
2.490
2.360
2.480
147,165
+0.04(+1.64%)
Sep 14, 2015
2.460
2.480
2.420
2.440
142,029
-0.02(-0.81%)
Sep 11, 2015
2.380
2.500
2.340
2.460
174,005
+0.05(+2.07%)
Sep 10, 2015
2.310
2.460
2.290
2.410
131,826
+0.07(+2.99%)
Sep 09, 2015
2.550
2.550
2.330
2.340
205,712
-0.16(-6.40%)
Sep 08, 2015
2.630
2.630
2.500
2.500
312,175
-0.11(-4.21%)
Sep 04, 2015
2.580
2.610
2.610
2.610
127,800
-0.02(-0.76%)
Sep 03, 2015
2.660
2.710
2.610
2.630
105,850
-0.02(-0.75%)
Sep 02, 2015
2.650
2.700
2.560
2.650
105,428
+0.04(+1.53%)
Sep 01, 2015
2.640
2.700
2.610
2.610
188,150
-0.08(-2.97%)
Aug 31, 2015
2.660
2.710
2.610
2.690
175,108
+0.01(+0.37%)
Aug 28, 2015
2.600
2.720
2.450
2.680
288,996
+0.05(+1.90%)
Aug 27, 2015
2.230
2.640
2.230
2.630
329,270
+0.40(+17.94%)
Aug 26, 2015
2.300
2.300
2.060
2.230
270,255
+0.27(+13.78%)
Aug 25, 2015
2.100
2.170
1.920
1.960
409,851
-0.07(-3.45%)
Aug 24, 2015
2.050
2.170
2.025
2.030
365,523
-0.11(-5.14%)
Aug 21, 2015
2.130
2.200
2.170
2.140
104,755
-0.03(-1.38%)
Aug 20, 2015
2.250
2.270
2.160
2.170
160,209
-0.09(-3.98%)
Aug 19, 2015
2.260
2.300
2.230
2.260
127,183
+0.02(+0.89%)
Aug 18, 2015
2.340
2.420
2.170
2.240
163,835
-0.12(-5.08%)
Aug 17, 2015
2.200
2.370
2.200
2.360
132,520
+0.13(+5.83%)
Aug 14, 2015
2.100
2.250
2.100
2.230
96,933
+0.11(+5.19%)
Aug 13, 2015
2.120
2.180
2.090
2.120
104,209
-0.02(-0.93%)
Aug 12, 2015
2.090
2.210
2.065
2.140
190,345
+0.02(+0.94%)
Aug 11, 2015
2.120
2.140
2.090
2.120
173,137
-0.01(-0.47%)
Aug 10, 2015
2.120
2.150
2.100
2.130
141,687
+0.02(+0.95%)
Aug 07, 2015
2.120
2.130
2.080
2.110
220,343
-0.04(-1.86%)
Aug 06, 2015
2.170
2.180
2.070
2.150
214,956
-0.03(-1.38%)
Aug 05, 2015
2.170
2.290
2.100
2.180
77,771
+0.04(+1.87%)
Aug 04, 2015
2.170
2.170
2.130
2.140
80,511
-0.03(-1.38%)
Aug 03, 2015
2.180
2.280
2.060
2.170
326,863
-0.02(-0.91%)
Jul 31, 2015
2.160
2.200
2.150
2.190
124,931
+0.03(+1.39%)
Jul 30, 2015
2.210
2.280
2.150
2.160
128,018
-0.07(-3.14%)
Jul 29, 2015
2.200
2.260
2.140
2.230
184,224
+0.01(+0.45%)
Jul 28, 2015
2.150
2.250
2.120
2.220
389,763
+0.09(+4.23%)
Jul 27, 2015
2.300
2.330
2.110
2.130
409,975
-0.19(-8.19%)
Jul 24, 2015
2.410
2.410
2.270
2.320
207,581
-0.11(-4.53%)
Jul 23, 2015
2.560
2.580
2.410
2.430
121,549
-0.13(-5.08%)
Jul 22, 2015
2.530
2.580
2.420
2.560
224,832
+0.02(+0.79%)
Jul 21, 2015
2.470
2.570
2.445
2.540
352,346
+0.06(+2.21%)
Jul 20, 2015
2.630
2.630
2.420
2.485
204,579
-0.16(-5.87%)
Jul 17, 2015
2.610
2.660
2.520
2.640
526,234
+0.01(+0.38%)
Jul 16, 2015
2.690
2.720
2.610
2.630
186,598
-0.04(-1.50%)
Jul 15, 2015
2.620
2.710
2.600
2.670
236,286
+0.03(+1.14%)
Jul 14, 2015
2.770
2.860
2.600
2.640
212,717
-0.14(-5.04%)
Jul 13, 2015
2.650
2.790
2.610
2.780
292,765
+0.13(+4.91%)
Jul 10, 2015
2.660
2.720
2.620
2.650
85,620
+0.01(+0.38%)
Jul 09, 2015
2.590
2.740
2.580
2.640
305,241
+0.09(+3.53%)
Jul 08, 2015
2.670
2.730
2.510
2.550
303,354
-0.15(-5.56%)
Jul 07, 2015
2.710
2.720
2.620
2.700
191,648
+0.00(+0.00%)
Jul 06, 2015
2.680
2.780
2.660
2.700
303,094
-0.02(-0.74%)
Jul 02, 2015
2.790
2.720
2.720
2.720
179,000
-0.06(-2.16%)
Jul 01, 2015
2.690
2.880
2.670
2.780
729,926
+0.09(+3.35%)
Jun 30, 2015
2.700
2.770
2.670
2.690
343,376
-0.02(-0.74%)
Jun 29, 2015
2.820
2.880
2.700
2.710
372,664
-0.14(-4.91%)
Jun 26, 2015
2.920
2.950
2.820
2.850
1,019,931
-0.05(-1.72%)
Jun 25, 2015
2.940
2.980
2.870
2.900
281,389
-0.02(-0.68%)
Jun 24, 2015
3.050
3.100
2.910
2.920
519,322
-0.14(-4.58%)
Jun 23, 2015
3.010
3.100
2.970
3.060
303,943
+0.08(+2.68%)
Jun 22, 2015
2.910
2.990
2.880
2.980
302,158
+0.07(+2.41%)
Jun 19, 2015
3.040
3.040
2.910
2.910
393,934
-0.10(-3.32%)
Jun 18, 2015
2.880
3.050
2.870
3.010
455,791
+0.13(+4.51%)
Jun 17, 2015
2.940
2.990
2.845
2.880
312,479
-0.08(-2.70%)
Jun 16, 2015
2.980
2.990
2.820
2.960
415,273
-0.05(-1.66%)
Jun 15, 2015
2.790
3.050
2.751
3.010
858,393
+0.18(+6.36%)
Jun 12, 2015
2.750
2.960
2.720
2.830
851,657
+0.18(+6.79%)
Jun 11, 2015
2.580
2.695
2.440
2.650
657,595
+0.05(+1.92%)
Jun 10, 2015
2.660
2.736
2.540
2.600
857,831
-0.10(-3.70%)
Jun 09, 2015
2.840
2.865
2.690
2.700
471,032
-0.14(-4.93%)
Jun 08, 2015
2.950
2.960
2.840
2.840
299,380
-0.14(-4.70%)
Jun 05, 2015
3.060
3.060
2.810
2.980
1,475,071
-0.08(-2.61%)
Jun 04, 2015
3.080
3.120
3.040
3.060
296,184
-0.04(-1.29%)
Jun 03, 2015
3.270
3.270
3.080
3.100
394,812
-0.09(-2.82%)
Jun 02, 2015
3.110
3.230
3.080
3.190
299,547
+0.05(+1.59%)
Jun 01, 2015
3.340
3.384
3.050
3.140
865,346
-0.17(-5.14%)
May 29, 2015
3.410
3.490
3.300
3.310
1,141,868
-0.13(-3.78%)
May 28, 2015
3.600
3.690
3.430
3.440
669,006
+0.01(+0.29%)
May 27, 2015
3.580
3.764
3.400
3.430
626,230
-0.17(-4.72%)
May 26, 2015
3.840
3.860
3.590
3.600
744,178
-0.09(-2.44%)
May 22, 2015
3.940
3.690
3.690
3.690
545,900
-0.27(-6.82%)
May 21, 2015
3.510
3.970
3.510
3.960
947,592
+0.31(+8.49%)
May 20, 2015
3.760
3.860
3.100
3.650
5,391,804
-1.98(-35.17%)
May 19, 2015
5.770
5.790
5.610
5.630
185,200
-0.17(-2.93%)
May 18, 2015
5.660
5.805
5.660
5.800
208,187
+0.12(+2.11%)
May 15, 2015
5.690
5.870
5.610
5.680
147,267
-0.05(-0.87%)
May 14, 2015
5.760
5.895
5.680
5.730
131,398
-0.02(-0.35%)
May 13, 2015
5.800
5.850
5.700
5.750
121,860
-0.03(-0.52%)
May 12, 2015
5.910
5.950
5.750
5.780
233,495
-0.13(-2.20%)
May 11, 2015
6.000
6.122
5.900
5.910
161,319
-0.11(-1.83%)
May 08, 2015
6.090
6.140
5.990
6.020
92,103
+0.01(+0.17%)
May 07, 2015
5.830
6.030
5.760
6.010
148,609
+0.18(+3.09%)
May 06, 2015
5.730
5.850
5.650
5.830
232,226
+0.10(+1.75%)
May 05, 2015
5.830
5.950
5.650
5.730
191,099
-0.14(-2.39%)
May 04, 2015
5.950
6.040
5.850
5.870
110,802
-0.08(-1.34%)
May 01, 2015
5.970
6.050
5.850
5.950
245,495
-0.01(-0.17%)
Apr 30, 2015
6.160
6.260
5.950
5.960
218,925
-0.25(-4.03%)
Apr 29, 2015
6.300
6.360
6.190
6.210
104,799
-0.11(-1.74%)
Apr 28, 2015
6.290
6.330
6.040
6.320
176,746
+0.01(+0.16%)
Apr 27, 2015
6.260
6.340
6.200
6.310
218,672
+0.05(+0.80%)
Apr 24, 2015
6.330
6.351
6.260
6.260
107,520
-0.09(-1.42%)
Apr 23, 2015
6.320
6.390
6.300
6.350
106,876
+0.00(+0.00%)
Apr 22, 2015
6.280
6.450
6.270
6.350
247,840
+0.02(+0.32%)
Apr 21, 2015
6.440
6.540
6.290
6.330
120,943
-0.11(-1.71%)
Apr 20, 2015
6.520
6.560
6.430
6.440
392,462
-0.08(-1.23%)
Apr 17, 2015
6.470
6.600
6.390
6.520
666,169
+0.04(+0.62%)
Apr 16, 2015
6.570
6.600
6.470
6.480
174,146
-0.09(-1.37%)
Apr 15, 2015
6.600
6.650
6.500
6.570
209,015
+0.02(+0.31%)
Apr 14, 2015
6.650
6.960
6.530
6.550
468,620
-0.09(-1.36%)
Apr 13, 2015
6.580
6.650
6.485
6.640
273,148
+0.04(+0.61%)
Apr 10, 2015
6.520
6.634
6.420
6.600
159,949
+0.14(+2.17%)
Apr 09, 2015
6.580
6.580
6.430
6.460
154,082
-0.10(-1.52%)
Apr 08, 2015
6.440
6.614
6.380
6.560
171,112
+0.09(+1.39%)
Apr 07, 2015
6.530
6.660
6.440
6.470
254,985
-0.05(-0.77%)
Apr 06, 2015
6.650
6.650
6.470
6.520
315,355
-0.22(-3.26%)
Apr 02, 2015
6.650
6.740
6.740
6.740
502,600
+0.07(+1.05%)
Apr 01, 2015
6.660
6.680
6.440
6.670
255,506
-0.04(-0.60%)
Mar 31, 2015
6.720
6.740
6.640
6.710
150,128
-0.04(-0.59%)
Mar 30, 2015
6.780
6.860
6.710
6.750
294,514
+0.03(+0.45%)
Mar 27, 2015
6.560
6.720
6.500
6.720
416,026
+0.20(+3.07%)
Mar 26, 2015
6.350
6.580
6.310
6.520
497,729
+0.11(+1.72%)
Mar 25, 2015
6.300
6.460
6.210
6.410
329,372
+0.12(+1.91%)
Mar 24, 2015
6.280
6.472
6.220
6.290
127,810
+0.04(+0.64%)
Mar 23, 2015
6.070
6.340
6.070
6.250
161,481
+0.15(+2.46%)
Mar 20, 2015
6.200
6.360
6.060
6.100
349,252
-0.09(-1.45%)
Mar 19, 2015
6.620
6.620
6.190
6.190
257,490
-0.37(-5.64%)
Mar 18, 2015
6.010
6.610
5.880
6.560
678,619
+0.75(+12.91%)
Mar 17, 2015
5.670
5.940
5.610
5.810
307,385
+0.10(+1.75%)
Mar 16, 2015
6.200
6.228
5.670
5.710
220,712
-0.34(-5.62%)
Mar 13, 2015
6.350
6.350
6.000
6.050
220,511
-0.29(-4.57%)
Mar 12, 2015
6.230
6.348
6.125
6.340
104,045
+0.14(+2.26%)
Mar 11, 2015
6.010
6.240
6.000
6.200
136,425
+0.16(+2.65%)
Mar 10, 2015
6.100
6.260
5.960
6.040
107,944
-0.10(-1.63%)
Mar 09, 2015
6.230
6.260
6.090
6.140
103,191
-0.08(-1.29%)
Mar 06, 2015
6.240
6.290
5.850
6.220
238,474
-0.03(-0.48%)
Mar 05, 2015
6.330
6.400
6.240
6.250
92,884
-0.11(-1.73%)
Mar 04, 2015
6.320
6.390
6.250
6.360
58,153
-0.01(-0.16%)
Mar 03, 2015
6.370
6.440
6.240
6.370
93,344
-0.05(-0.78%)
Mar 02, 2015
6.290
6.486
6.290
6.420
99,412
+0.09(+1.42%)
Feb 27, 2015
6.390
6.420
6.300
6.330
82,626
-0.04(-0.63%)
Feb 26, 2015
6.250
6.500
6.250
6.370
75,498
+0.07(+1.11%)
Feb 25, 2015
6.390
6.460
6.240
6.300
136,399
-0.07(-1.10%)
Feb 24, 2015
6.340
6.560
6.340
6.370
139,437
+0.00(+0.00%)
Feb 23, 2015
6.520
6.860
6.352
6.370
232,553
-0.19(-2.90%)
Feb 20, 2015
6.890
6.900
6.540
6.560
225,980
-0.31(-4.51%)
Feb 19, 2015
6.840
6.990
6.680
6.870
462,658
-0.01(-0.15%)
Feb 18, 2015
6.890
6.910
6.700
6.880
133,545
+0.00(+0.00%)
Feb 17, 2015
6.930
6.970
6.780
6.880
196,478
+0.02(+0.29%)
Feb 13, 2015
6.700
6.860
6.860
6.860
323,700
+0.18(+2.69%)
Feb 12, 2015
6.730
6.760
6.620
6.680
98,842
+0.02(+0.30%)
Feb 11, 2015
6.650
6.780
6.580
6.660
110,235
+0.02(+0.30%)
Feb 10, 2015
6.600
6.700
6.450
6.640
108,425
+0.07(+1.07%)
Feb 09, 2015
6.730
6.730
6.560
6.570
74,773
-0.16(-2.38%)
Feb 06, 2015
6.690
6.790
6.650
6.730
135,263
+0.06(+0.90%)
Feb 05, 2015
6.710
6.740
6.590
6.670
110,206
+0.02(+0.30%)
Feb 04, 2015
6.630
6.750
6.580
6.650
145,608
+0.00(+0.00%)
Feb 03, 2015
6.540
6.700
6.460
6.650
437,757
+0.16(+2.47%)
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.