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
Accuray Inc
(NQ:
ARAY
)
1.790
+0.170 (+10.49%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 6, 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, 2024
2.180
2.180
2.120
2.130
455,893
-0.09(-4.05%)
Apr 29, 2024
2.200
2.220
2.170
2.220
452,317
+0.03(+1.37%)
Apr 26, 2024
2.200
2.230
2.160
2.190
344,340
+0.01(+0.46%)
Apr 25, 2024
2.180
2.210
2.140
2.180
359,341
-0.02(-0.91%)
Apr 24, 2024
2.210
2.225
2.160
2.200
293,900
-0.02(-0.90%)
Apr 23, 2024
2.180
2.250
2.170
2.220
414,401
+0.05(+2.30%)
Apr 22, 2024
2.150
2.190
2.100
2.170
1,249,953
+0.03(+1.40%)
Apr 19, 2024
2.180
2.220
2.100
2.140
634,098
-0.07(-3.17%)
Apr 18, 2024
2.220
2.246
2.170
2.210
693,509
+0.02(+0.91%)
Apr 17, 2024
2.240
2.250
2.170
2.190
464,383
-0.04(-1.79%)
Apr 16, 2024
2.300
2.300
2.230
2.230
382,640
-0.08(-3.46%)
Apr 15, 2024
2.300
2.330
2.220
2.310
764,648
+0.03(+1.32%)
Apr 12, 2024
2.350
2.360
2.270
2.280
429,776
-0.06(-2.56%)
Apr 11, 2024
2.390
2.390
2.315
2.340
478,233
-0.03(-1.27%)
Apr 10, 2024
2.380
2.419
2.330
2.370
675,917
-0.04(-1.66%)
Apr 09, 2024
2.420
2.420
2.380
2.410
466,954
+0.01(+0.42%)
Apr 08, 2024
2.420
2.420
2.380
2.400
414,885
+0.00(+0.00%)
Apr 05, 2024
2.410
2.425
2.390
2.400
342,171
-0.01(-0.41%)
Apr 04, 2024
2.430
2.520
2.400
2.410
355,142
+0.01(+0.42%)
Apr 03, 2024
2.420
2.470
2.400
2.400
286,971
-0.03(-1.23%)
Apr 02, 2024
2.350
2.450
2.330
2.430
455,184
+0.02(+0.83%)
Apr 01, 2024
2.470
2.480
2.370
2.410
489,026
-0.06(-2.43%)
Mar 28, 2024
2.440
2.460
2.460
2.470
423,711
+0.04(+1.65%)
Mar 27, 2024
2.400
2.440
2.380
2.430
603,399
+0.06(+2.53%)
Mar 26, 2024
2.460
2.496
2.370
2.370
1,146,176
-0.11(-4.44%)
Mar 25, 2024
2.510
2.536
2.455
2.480
433,603
-0.01(-0.40%)
Mar 22, 2024
2.540
2.560
2.480
2.490
311,325
-0.05(-1.97%)
Mar 21, 2024
2.630
2.642
2.530
2.540
455,802
-0.06(-2.31%)
Mar 20, 2024
2.570
2.640
2.530
2.600
298,006
+0.00(+0.00%)
Mar 19, 2024
2.580
2.620
2.580
2.600
139,653
+0.03(+1.17%)
Mar 18, 2024
2.620
2.630
2.570
2.570
251,411
-0.04(-1.53%)
Mar 15, 2024
2.590
2.630
2.570
2.610
636,714
+0.02(+0.77%)
Mar 14, 2024
2.660
2.679
2.560
2.590
356,596
-0.09(-3.36%)
Mar 13, 2024
2.740
2.769
2.660
2.680
244,408
-0.04(-1.47%)
Mar 12, 2024
2.770
2.780
2.720
2.720
217,027
-0.04(-1.45%)
Mar 11, 2024
2.900
2.920
2.740
2.760
343,835
-0.14(-4.83%)
Mar 08, 2024
2.850
2.950
2.838
2.900
667,673
+0.05(+1.75%)
Mar 07, 2024
2.680
2.950
2.653
2.850
1,331,644
+0.23(+8.78%)
Mar 06, 2024
2.530
2.640
2.485
2.620
694,235
+0.11(+4.38%)
Mar 05, 2024
2.530
2.540
2.500
2.510
222,668
-0.03(-1.18%)
Mar 04, 2024
2.600
2.605
2.530
2.540
431,188
-0.07(-2.68%)
Mar 01, 2024
2.590
2.660
2.570
2.610
391,324
+0.01(+0.38%)
Feb 29, 2024
2.680
2.680
2.580
2.600
486,003
-0.01(-0.38%)
Feb 28, 2024
2.660
2.690
2.600
2.610
246,907
-0.10(-3.69%)
Feb 27, 2024
2.690
2.730
2.680
2.710
227,503
+0.04(+1.50%)
Feb 26, 2024
2.620
2.670
2.610
2.670
244,753
+0.03(+1.14%)
Feb 23, 2024
2.620
2.650
2.550
2.640
306,218
+0.03(+1.15%)
Feb 22, 2024
2.690
2.700
2.600
2.610
324,657
-0.09(-3.33%)
Feb 21, 2024
2.700
2.725
2.660
2.700
193,428
-0.03(-1.10%)
Feb 20, 2024
2.740
2.760
2.700
2.730
204,709
-0.05(-1.80%)
Feb 16, 2024
2.820
2.840
2.770
2.780
228,470
-0.06(-2.11%)
Feb 15, 2024
2.740
2.855
2.710
2.840
432,114
+0.12(+4.41%)
Feb 14, 2024
2.800
2.820
2.665
2.720
529,122
-0.03(-1.09%)
Feb 13, 2024
2.700
2.880
2.660
2.750
1,209,540
-0.06(-2.14%)
Feb 12, 2024
2.670
2.830
2.670
2.810
460,597
+0.17(+6.44%)
Feb 09, 2024
2.500
2.650
2.473
2.640
496,156
+0.15(+6.02%)
Feb 08, 2024
2.490
2.495
2.420
2.490
300,083
+0.02(+0.81%)
Feb 07, 2024
2.580
2.580
2.460
2.470
411,636
-0.11(-4.26%)
Feb 06, 2024
2.370
2.600
2.360
2.580
588,637
+0.20(+8.40%)
Feb 05, 2024
2.470
2.470
2.370
2.380
525,509
-0.07(-2.86%)
Feb 02, 2024
2.500
2.530
2.400
2.450
1,117,969
-0.11(-4.30%)
Feb 01, 2024
2.600
2.720
2.500
2.560
1,516,252
-0.03(-1.16%)
Jan 31, 2024
2.700
2.760
2.590
2.590
481,673
-0.11(-4.07%)
Jan 30, 2024
2.830
2.830
2.700
2.700
241,764
-0.16(-5.59%)
Jan 29, 2024
2.740
2.870
2.705
2.860
502,437
+0.11(+4.00%)
Jan 26, 2024
2.780
2.810
2.725
2.750
202,812
-0.04(-1.43%)
Jan 25, 2024
2.860
2.860
2.760
2.790
237,260
-0.01(-0.36%)
Jan 24, 2024
2.950
2.950
2.795
2.800
183,686
-0.11(-3.78%)
Jan 23, 2024
2.970
2.990
2.890
2.910
253,151
-0.03(-1.02%)
Jan 22, 2024
2.840
2.940
2.820
2.940
522,189
+0.16(+5.76%)
Jan 19, 2024
2.800
2.800
2.730
2.780
254,434
+0.00(+0.00%)
Jan 18, 2024
2.780
2.815
2.730
2.780
249,136
+0.00(+0.00%)
Jan 17, 2024
2.770
2.790
2.730
2.780
222,016
+0.00(+0.00%)
Jan 16, 2024
2.830
2.830
2.770
2.780
223,785
-0.05(-1.77%)
Jan 12, 2024
2.900
2.900
2.815
2.830
204,315
-0.02(-0.70%)
Jan 11, 2024
2.810
2.878
2.780
2.850
345,108
+0.03(+1.06%)
Jan 10, 2024
2.780
2.820
2.760
2.820
358,543
+0.04(+1.44%)
Jan 09, 2024
2.790
2.800
2.750
2.780
199,434
-0.04(-1.42%)
Jan 08, 2024
2.780
2.890
2.770
2.820
306,273
+0.05(+1.81%)
Jan 05, 2024
2.710
2.815
2.679
2.770
396,058
+0.03(+1.09%)
Jan 04, 2024
2.720
2.765
2.680
2.740
345,582
+0.04(+1.48%)
Jan 03, 2024
2.750
2.790
2.685
2.700
496,407
-0.15(-5.26%)
Jan 02, 2024
2.820
2.920
2.810
2.850
375,466
+0.02(+0.71%)
Dec 29, 2023
2.920
2.945
2.805
2.830
372,920
-0.08(-2.75%)
Dec 28, 2023
2.990
3.030
2.890
2.910
453,219
-0.10(-3.32%)
Dec 27, 2023
2.980
3.050
2.970
3.010
417,799
+0.04(+1.35%)
Dec 26, 2023
2.880
2.975
2.860
2.970
226,849
+0.10(+3.48%)
Dec 22, 2023
2.880
2.900
2.840
2.870
234,207
+0.00(+0.00%)
Dec 21, 2023
2.840
2.880
2.829
2.870
213,714
+0.09(+3.24%)
Dec 20, 2023
2.840
2.900
2.750
2.780
476,510
-0.06(-2.11%)
Dec 19, 2023
2.740
2.850
2.735
2.840
433,248
+0.13(+4.80%)
Dec 18, 2023
2.700
2.740
2.655
2.710
326,831
+0.04(+1.50%)
Dec 15, 2023
2.800
2.800
2.630
2.670
905,851
-0.11(-3.96%)
Dec 14, 2023
2.790
2.850
2.720
2.780
582,644
+0.05(+1.83%)
Dec 13, 2023
2.630
2.750
2.610
2.730
407,455
+0.10(+3.80%)
Dec 12, 2023
2.600
2.630
2.530
2.630
270,852
+0.04(+1.54%)
Dec 11, 2023
2.620
2.640
2.560
2.590
378,575
-0.06(-2.26%)
Dec 08, 2023
2.620
2.690
2.620
2.650
276,337
+0.00(+0.00%)
Dec 07, 2023
2.680
2.680
2.605
2.650
443,142
-0.01(-0.38%)
Dec 06, 2023
2.790
2.800
2.635
2.660
409,954
-0.09(-3.27%)
Dec 05, 2023
2.610
2.770
2.610
2.750
536,936
+0.11(+4.17%)
Dec 04, 2023
2.500
2.650
2.500
2.640
470,296
+0.10(+3.94%)
Dec 01, 2023
2.500
2.600
2.395
2.540
1,445,458
-0.07(-2.68%)
Nov 30, 2023
2.680
2.710
2.600
2.610
300,462
-0.05(-1.88%)
Nov 29, 2023
2.690
2.735
2.650
2.660
267,707
+0.01(+0.38%)
Nov 28, 2023
2.700
2.700
2.625
2.650
340,729
-0.05(-1.85%)
Nov 27, 2023
2.720
2.775
2.695
2.700
252,056
-0.08(-2.88%)
Nov 24, 2023
2.740
2.825
2.720
2.780
164,724
+0.03(+1.09%)
Nov 22, 2023
2.710
2.770
2.685
2.750
192,883
+0.05(+1.85%)
Nov 21, 2023
2.710
2.755
2.660
2.700
342,751
-0.01(-0.37%)
Nov 20, 2023
2.580
2.790
2.580
2.710
386,342
+0.14(+5.45%)
Nov 17, 2023
2.520
2.580
2.510
2.570
545,455
+0.05(+1.98%)
Nov 16, 2023
2.500
2.595
2.450
2.520
455,105
-0.02(-0.79%)
Nov 15, 2023
2.660
2.730
2.530
2.540
483,940
-0.14(-5.22%)
Nov 14, 2023
2.610
2.680
2.595
2.680
483,322
+0.13(+5.10%)
Nov 13, 2023
2.460
2.570
2.460
2.550
250,703
+0.08(+3.24%)
Nov 10, 2023
2.420
2.500
2.390
2.470
347,668
+0.03(+1.23%)
Nov 09, 2023
2.650
2.667
2.440
2.440
633,064
-0.22(-8.27%)
Nov 08, 2023
2.870
2.920
2.660
2.660
1,068,818
-0.07(-2.56%)
Nov 07, 2023
2.700
2.740
2.610
2.730
359,971
+0.05(+1.87%)
Nov 06, 2023
2.750
2.800
2.670
2.680
331,355
-0.12(-4.29%)
Nov 03, 2023
2.690
2.820
2.630
2.800
335,779
+0.18(+6.87%)
Nov 02, 2023
2.590
2.640
2.585
2.620
205,797
+0.05(+1.95%)
Nov 01, 2023
2.630
2.630
2.530
2.570
292,468
-0.07(-2.65%)
Oct 31, 2023
2.620
2.650
2.510
2.640
399,086
+0.01(+0.38%)
Oct 30, 2023
2.630
2.640
2.520
2.630
420,469
+0.05(+1.94%)
Oct 27, 2023
2.620
2.620
2.510
2.580
252,949
-0.04(-1.53%)
Oct 26, 2023
2.630
2.670
2.580
2.620
262,936
-0.02(-0.76%)
Oct 25, 2023
2.770
2.810
2.640
2.640
254,814
-0.17(-6.05%)
Oct 24, 2023
2.700
2.820
2.700
2.810
254,494
+0.12(+4.46%)
Oct 23, 2023
2.730
2.791
2.690
2.690
279,797
-0.06(-2.18%)
Oct 20, 2023
2.790
2.790
2.740
2.750
261,798
-0.04(-1.43%)
Oct 19, 2023
2.830
2.865
2.770
2.790
331,955
-0.03(-1.06%)
Oct 18, 2023
2.970
2.970
2.820
2.820
225,377
-0.18(-6.00%)
Oct 17, 2023
2.860
3.010
2.860
3.000
325,361
+0.12(+4.17%)
Oct 16, 2023
2.860
2.910
2.810
2.880
256,447
+0.04(+1.41%)
Oct 13, 2023
2.810
2.855
2.800
2.840
232,366
+0.02(+0.71%)
Oct 12, 2023
2.860
2.860
2.770
2.820
390,479
-0.05(-1.74%)
Oct 11, 2023
2.930
2.930
2.800
2.870
321,156
-0.05(-1.71%)
Oct 10, 2023
2.870
2.960
2.855
2.920
230,264
+0.04(+1.39%)
Oct 09, 2023
2.960
2.990
2.830
2.880
279,161
-0.11(-3.68%)
Oct 06, 2023
3.070
3.100
2.965
2.990
495,357
-0.09(-2.92%)
Oct 05, 2023
2.880
3.100
2.880
3.080
933,732
+0.19(+6.57%)
Oct 04, 2023
2.650
2.930
2.620
2.890
770,884
+0.29(+11.15%)
Oct 03, 2023
2.640
2.660
2.580
2.600
407,150
-0.07(-2.62%)
Oct 02, 2023
2.740
2.749
2.650
2.670
309,650
-0.05(-1.84%)
Sep 29, 2023
2.750
2.760
2.690
2.720
305,402
-0.01(-0.37%)
Sep 28, 2023
2.740
2.790
2.720
2.730
231,990
+0.00(+0.00%)
Sep 27, 2023
2.830
2.845
2.690
2.730
593,347
-0.07(-2.50%)
Sep 26, 2023
2.790
2.830
2.770
2.800
421,355
+0.00(+0.00%)
Sep 25, 2023
2.700
2.800
2.770
2.800
329,711
+0.10(+3.70%)
Sep 22, 2023
2.720
2.740
2.690
2.700
395,517
+0.00(+0.00%)
Sep 21, 2023
2.720
2.720
2.650
2.700
268,072
-0.04(-1.46%)
Sep 20, 2023
2.830
2.860
2.730
2.740
294,833
-0.09(-3.18%)
Sep 19, 2023
2.700
2.840
2.700
2.830
416,620
+0.12(+4.43%)
Sep 18, 2023
2.720
2.735
2.694
2.710
281,335
-0.02(-0.73%)
Sep 15, 2023
2.770
2.795
2.710
2.730
465,213
-0.04(-1.44%)
Sep 14, 2023
2.750
2.810
2.740
2.770
295,408
+0.06(+2.21%)
Sep 13, 2023
2.740
2.765
2.700
2.710
347,894
-0.04(-1.45%)
Sep 12, 2023
2.680
2.770
2.680
2.750
420,618
+0.03(+1.10%)
Sep 11, 2023
2.660
2.720
2.640
2.720
357,670
+0.09(+3.42%)
Sep 08, 2023
2.660
2.671
2.630
2.630
339,674
-0.04(-1.50%)
Sep 07, 2023
2.730
2.740
2.650
2.670
599,444
-0.09(-3.26%)
Sep 06, 2023
2.840
2.855
2.750
2.760
372,642
-0.09(-3.16%)
Sep 05, 2023
2.900
2.920
2.810
2.850
459,697
-0.07(-2.40%)
Sep 01, 2023
2.850
3.000
2.850
2.920
463,600
+0.07(+2.46%)
Aug 31, 2023
2.840
2.950
2.840
2.850
432,869
+0.00(+0.00%)
Aug 30, 2023
2.810
2.860
2.810
2.850
445,088
+0.04(+1.42%)
Aug 29, 2023
2.850
2.860
2.770
2.810
787,490
-0.03(-1.06%)
Aug 28, 2023
2.870
2.910
2.830
2.840
286,690
+0.03(+1.07%)
Aug 25, 2023
2.800
2.825
2.770
2.810
324,642
+0.00(+0.00%)
Aug 24, 2023
2.840
2.870
2.800
2.810
287,414
-0.04(-1.40%)
Aug 23, 2023
2.820
2.890
2.815
2.850
296,364
+0.02(+0.71%)
Aug 22, 2023
2.930
2.980
2.825
2.830
410,671
-0.07(-2.41%)
Aug 21, 2023
2.890
2.920
2.820
2.900
433,526
+0.00(+0.00%)
Aug 18, 2023
2.840
2.928
2.820
2.900
434,772
+0.03(+1.05%)
Aug 17, 2023
2.900
2.915
2.839
2.870
627,446
-0.04(-1.37%)
Aug 16, 2023
3.050
3.060
2.910
2.910
861,391
-0.17(-5.52%)
Aug 15, 2023
3.150
3.200
3.080
3.080
629,174
-0.07(-2.22%)
Aug 14, 2023
3.030
3.160
3.015
3.150
717,652
+0.07(+2.27%)
Aug 11, 2023
3.120
3.220
3.011
3.080
2,572,998
-0.07(-2.22%)
Aug 10, 2023
3.710
3.710
3.120
3.150
1,743,707
-0.45(-12.50%)
Aug 09, 2023
4.000
4.030
3.550
3.600
2,104,641
-0.50(-12.20%)
Aug 08, 2023
4.160
4.215
4.060
4.100
1,020,061
-0.10(-2.38%)
Aug 07, 2023
4.200
4.220
4.120
4.200
356,083
+0.00(+0.00%)
Aug 04, 2023
4.150
4.270
4.140
4.200
469,844
+0.06(+1.45%)
Aug 03, 2023
4.140
4.170
4.105
4.140
396,045
-0.02(-0.48%)
Aug 02, 2023
4.210
4.210
4.140
4.160
293,088
-0.05(-1.19%)
Aug 01, 2023
4.240
4.260
4.135
4.210
315,372
-0.05(-1.17%)
Jul 31, 2023
4.220
4.299
4.160
4.260
600,375
+0.06(+1.43%)
Jul 28, 2023
4.070
4.260
4.030
4.200
1,472,358
+0.17(+4.22%)
Jul 27, 2023
3.980
4.069
3.980
4.030
468,429
+0.06(+1.51%)
Jul 26, 2023
3.890
3.980
3.890
3.970
290,424
+0.08(+2.06%)
Jul 25, 2023
3.900
3.950
3.880
3.890
278,443
-0.05(-1.27%)
Jul 24, 2023
3.950
3.980
3.912
3.940
278,043
-0.01(-0.25%)
Jul 21, 2023
3.940
3.980
3.900
3.950
423,284
+0.05(+1.28%)
Jul 20, 2023
3.910
3.960
3.860
3.900
286,556
+0.00(+0.00%)
Jul 19, 2023
3.920
3.978
3.890
3.900
292,945
-0.02(-0.51%)
Jul 18, 2023
3.830
3.965
3.810
3.920
507,803
+0.10(+2.62%)
Jul 17, 2023
3.800
3.850
3.760
3.820
251,002
+0.02(+0.53%)
Jul 14, 2023
3.830
3.890
3.785
3.800
323,990
-0.07(-1.81%)
Jul 13, 2023
3.870
3.920
3.855
3.870
285,164
+0.01(+0.26%)
Jul 12, 2023
3.820
3.880
3.810
3.860
324,310
+0.10(+2.66%)
Jul 11, 2023
3.820
3.840
3.730
3.760
400,251
-0.03(-0.79%)
Jul 10, 2023
3.670
3.820
3.665
3.790
374,827
+0.13(+3.55%)
Jul 07, 2023
3.590
3.690
3.570
3.660
679,655
+0.08(+2.23%)
Jul 06, 2023
3.520
3.620
3.500
3.580
529,884
-0.01(-0.28%)
Jul 05, 2023
3.750
3.750
3.545
3.590
1,253,709
-0.19(-5.03%)
Jul 03, 2023
3.820
3.820
3.735
3.780
331,647
-0.09(-2.33%)
Jun 30, 2023
3.920
3.940
3.795
3.870
728,855
-0.03(-0.77%)
Jun 29, 2023
3.810
3.920
3.810
3.900
457,649
+0.07(+1.83%)
Jun 28, 2023
3.760
3.845
3.690
3.830
492,930
+0.05(+1.32%)
Jun 27, 2023
3.770
3.855
3.710
3.780
494,784
-0.01(-0.26%)
Jun 26, 2023
3.650
3.845
3.610
3.790
894,616
+0.14(+3.84%)
Jun 23, 2023
3.800
3.860
3.570
3.650
12,654,651
-0.21(-5.44%)
Jun 22, 2023
3.850
3.910
3.805
3.860
711,880
+0.02(+0.52%)
Jun 21, 2023
3.960
4.000
3.760
3.840
1,330,626
-0.13(-3.27%)
Jun 20, 2023
3.850
4.025
3.823
3.970
992,329
+0.10(+2.58%)
Jun 16, 2023
3.930
3.945
3.850
3.870
914,276
-0.05(-1.28%)
Jun 15, 2023
3.890
3.965
3.860
3.920
517,485
+0.01(+0.26%)
Jun 14, 2023
3.900
4.033
3.890
3.910
575,890
+0.03(+0.77%)
Jun 13, 2023
3.950
3.950
3.815
3.880
887,494
-0.03(-0.77%)
Jun 12, 2023
3.750
3.990
3.715
3.910
1,616,332
+0.17(+4.55%)
Jun 09, 2023
3.710
3.750
3.680
3.740
314,693
+0.06(+1.63%)
Jun 08, 2023
3.670
3.705
3.641
3.680
307,862
+0.03(+0.82%)
Jun 07, 2023
3.720
3.739
3.620
3.650
241,183
-0.07(-1.88%)
Jun 06, 2023
3.650
3.749
3.650
3.720
225,564
+0.07(+1.92%)
Jun 05, 2023
3.750
3.790
3.650
3.650
279,506
-0.14(-3.69%)
Jun 02, 2023
3.560
3.800
3.540
3.790
472,437
+0.21(+5.87%)
Jun 01, 2023
3.500
3.615
3.490
3.580
561,221
-0.11(-2.98%)
May 31, 2023
3.560
3.730
3.550
3.690
327,915
+0.08(+2.22%)
May 30, 2023
3.620
3.739
3.551
3.610
316,565
-0.02(-0.55%)
May 26, 2023
3.540
3.650
3.540
3.630
332,156
+0.05(+1.40%)
May 25, 2023
3.640
3.680
3.540
3.580
247,371
-0.09(-2.45%)
May 24, 2023
3.650
3.685
3.570
3.670
319,967
-0.01(-0.27%)
May 23, 2023
3.780
3.860
3.640
3.680
389,372
-0.10(-2.65%)
May 22, 2023
3.710
3.800
3.650
3.780
556,434
+0.09(+2.44%)
May 19, 2023
3.610
3.710
3.610
3.690
270,573
+0.09(+2.50%)
May 18, 2023
3.640
3.710
3.580
3.600
433,295
-0.04(-1.10%)
May 17, 2023
3.580
3.740
3.550
3.640
371,866
+0.06(+1.68%)
May 16, 2023
3.560
3.630
3.450
3.580
353,886
-0.03(-0.83%)
May 15, 2023
3.530
3.655
3.500
3.610
362,853
+0.08(+2.27%)
May 12, 2023
3.620
3.648
3.510
3.530
287,242
-0.11(-3.02%)
May 11, 2023
3.660
3.690
3.580
3.640
284,270
-0.08(-2.15%)
May 10, 2023
3.580
3.740
3.550
3.720
513,619
+0.16(+4.49%)
May 09, 2023
3.530
3.585
3.500
3.560
231,105
-0.02(-0.56%)
May 08, 2023
3.550
3.580
3.485
3.580
223,216
+0.04(+1.13%)
May 05, 2023
3.550
3.590
3.460
3.540
444,318
+0.03(+0.85%)
May 04, 2023
3.490
3.650
3.360
3.510
972,386
-0.04(-1.13%)
May 03, 2023
3.240
3.580
3.240
3.550
654,126
+0.29(+8.90%)
May 02, 2023
3.420
3.420
3.220
3.260
584,357
-0.20(-5.78%)
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.