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
Aviat Networks Inc
(NQ:
AVNW
)
31.19
-0.51 (-1.61%)
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 (%)
Apr 28, 2017
8.185
8.363
7.820
8.345
31,490
+0.07(+0.79%)
Apr 27, 2017
8.110
8.280
7.750
8.280
37,890
+0.14(+1.78%)
Apr 26, 2017
8.160
8.160
8.000
8.135
17,790
-0.05(-0.61%)
Apr 25, 2017
7.750
8.200
7.720
8.185
78,526
+0.47(+6.02%)
Apr 24, 2017
7.610
7.823
7.520
7.720
57,866
+0.21(+2.73%)
Apr 21, 2017
7.667
7.700
7.505
7.515
14,702
-0.14(-1.76%)
Apr 20, 2017
7.441
7.740
7.441
7.650
70,622
+0.25(+3.31%)
Apr 19, 2017
7.430
7.496
7.265
7.405
91,204
-0.01(-0.20%)
Apr 18, 2017
7.300
7.485
7.180
7.420
76,204
+0.04(+0.47%)
Apr 17, 2017
7.090
7.425
7.080
7.385
34,378
+0.23(+3.29%)
Apr 13, 2017
7.185
7.215
7.075
7.150
18,148
-0.09(-1.31%)
Apr 12, 2017
7.110
7.245
7.110
7.245
13,010
+0.02(+0.28%)
Apr 11, 2017
7.230
7.430
7.165
7.225
51,988
-0.02(-0.28%)
Apr 10, 2017
7.195
7.275
7.130
7.245
27,434
+0.07(+0.91%)
Apr 07, 2017
7.211
7.375
7.180
7.180
62,506
-0.12(-1.71%)
Apr 06, 2017
7.240
7.370
7.175
7.305
39,374
+0.13(+1.81%)
Apr 05, 2017
7.385
7.585
7.175
7.175
35,752
-0.02(-0.21%)
Apr 04, 2017
7.443
7.470
7.115
7.190
23,844
-0.17(-2.31%)
Apr 03, 2017
7.495
7.685
7.355
7.360
33,418
-0.17(-2.26%)
Mar 31, 2017
7.471
7.600
7.385
7.530
26,620
-0.01(-0.13%)
Mar 30, 2017
7.570
7.575
7.425
7.540
11,576
+0.05(+0.73%)
Mar 29, 2017
7.330
7.553
7.250
7.485
63,896
+0.16(+2.18%)
Mar 28, 2017
7.555
7.700
7.258
7.325
66,590
-0.38(-4.87%)
Mar 27, 2017
7.645
7.700
7.645
7.700
7,436
+0.15(+1.92%)
Mar 24, 2017
7.770
7.770
7.555
7.555
6,104
-0.02(-0.26%)
Mar 23, 2017
7.415
7.845
7.415
7.575
49,826
-0.16(-2.07%)
Mar 22, 2017
7.650
7.750
7.460
7.735
21,984
+0.01(+0.13%)
Mar 21, 2017
7.800
7.800
7.410
7.725
35,968
-0.08(-0.96%)
Mar 20, 2017
7.600
7.845
7.370
7.800
75,340
+0.22(+2.90%)
Mar 17, 2017
7.550
7.640
7.550
7.580
12,226
-0.04(-0.52%)
Mar 16, 2017
7.635
7.890
7.555
7.620
38,324
+0.00(+0.00%)
Mar 15, 2017
7.520
7.675
7.520
7.620
46,758
-0.05(-0.65%)
Mar 14, 2017
7.740
7.850
7.535
7.670
41,656
-0.08(-1.03%)
Mar 13, 2017
7.550
7.933
7.550
7.750
149,936
+0.28(+3.68%)
Mar 10, 2017
7.300
7.605
7.300
7.475
199,238
+0.24(+3.32%)
Mar 09, 2017
7.405
7.405
7.175
7.235
51,754
-0.13(-1.83%)
Mar 08, 2017
7.570
7.570
7.085
7.370
84,312
+0.01(+0.20%)
Mar 07, 2017
7.463
7.570
7.355
7.355
36,522
-0.15(-2.06%)
Mar 06, 2017
7.540
7.575
7.305
7.510
56,212
-0.08(-0.99%)
Mar 03, 2017
7.760
7.885
7.585
7.585
18,936
-0.12(-1.49%)
Mar 02, 2017
7.645
7.850
7.325
7.700
27,766
+0.11(+1.45%)
Mar 01, 2017
7.780
7.955
7.535
7.590
26,966
-0.16(-2.06%)
Feb 28, 2017
7.770
8.105
7.630
7.750
56,042
-0.18(-2.27%)
Feb 27, 2017
7.995
7.995
7.755
7.930
52,936
-0.00(-0.03%)
Feb 24, 2017
7.810
8.228
7.765
7.933
53,858
+0.08(+1.05%)
Feb 23, 2017
7.810
7.965
7.700
7.850
25,374
+0.01(+0.19%)
Feb 22, 2017
7.700
7.920
7.540
7.835
145,824
+0.29(+3.77%)
Feb 21, 2017
7.380
7.752
7.375
7.550
90,186
+0.21(+2.86%)
Feb 17, 2017
7.340
7.340
7.340
0
+0.09(+1.24%)
Feb 16, 2017
7.340
7.385
7.125
7.250
77,998
-0.01(-0.14%)
Feb 15, 2017
7.440
7.475
7.185
7.260
44,954
-0.15(-2.06%)
Feb 14, 2017
7.115
7.470
7.050
7.413
134,960
+0.24(+3.38%)
Feb 13, 2017
7.045
7.360
7.015
7.170
71,616
+0.21(+3.09%)
Feb 10, 2017
6.925
7.100
6.900
6.955
68,906
+0.04(+0.65%)
Feb 09, 2017
7.210
7.410
6.900
6.910
313,064
+0.90(+14.98%)
Feb 08, 2017
5.905
6.152
5.875
6.010
55,188
-0.04(-0.66%)
Feb 07, 2017
6.050
6.140
6.030
6.050
56,668
-0.06(-0.90%)
Feb 06, 2017
6.245
6.504
6.015
6.105
47,470
-0.07(-1.21%)
Feb 03, 2017
6.335
6.426
6.180
6.180
34,262
-0.16(-2.45%)
Feb 02, 2017
6.380
6.565
6.335
6.335
18,922
+0.03(+0.48%)
Feb 01, 2017
6.035
6.765
5.990
6.305
14,744
-0.08(-1.25%)
Jan 31, 2017
6.300
6.560
6.275
6.385
21,764
+0.11(+1.75%)
Jan 30, 2017
6.430
6.430
6.100
6.275
15,842
-0.18(-2.86%)
Jan 27, 2017
6.530
6.697
6.460
6.460
85,066
-0.37(-5.35%)
Jan 26, 2017
6.465
6.870
6.465
6.825
150,696
+0.58(+9.20%)
Jan 25, 2017
6.225
6.450
6.225
6.250
21,482
+0.08(+1.30%)
Jan 24, 2017
6.290
6.500
6.125
6.170
66,150
+1.00(+19.23%)
Jan 23, 2017
6.800
6.800
5.175
5.175
54,756
-1.58(-23.33%)
Jan 20, 2017
6.835
6.880
6.670
6.750
5,288
-0.15(-2.17%)
Jan 19, 2017
6.705
6.900
6.684
6.900
17,696
-0.04(-0.52%)
Jan 18, 2017
6.675
6.936
6.558
6.936
3,856
+0.23(+3.45%)
Jan 17, 2017
6.630
6.750
6.575
6.705
6,736
-0.17(-2.47%)
Jan 13, 2017
6.875
6.875
6.875
0
+0.03(+0.36%)
Jan 12, 2017
6.550
6.850
6.550
6.850
8,228
-0.05(-0.72%)
Jan 11, 2017
6.725
6.900
6.695
6.900
13,618
+0.19(+2.90%)
Jan 10, 2017
6.755
6.885
6.700
6.705
18,168
-0.14(-2.08%)
Jan 09, 2017
6.705
6.899
6.695
6.848
3,650
+0.15(+2.28%)
Jan 06, 2017
6.770
6.930
6.690
6.695
4,080
-0.07(-1.07%)
Jan 05, 2017
6.680
6.910
6.675
6.768
6,654
+0.08(+1.16%)
Jan 04, 2017
6.945
6.945
6.690
6.690
5,378
-0.16(-2.34%)
Jan 03, 2017
6.995
6.995
6.736
6.850
9,472
-0.07(-0.94%)
Dec 30, 2016
6.915
6.915
6.915
0
+0.26(+3.98%)
Dec 29, 2016
7.080
7.080
6.610
6.650
19,066
-0.45(-6.34%)
Dec 28, 2016
6.730
7.100
6.625
7.100
18,692
+0.40(+6.05%)
Dec 27, 2016
6.925
7.000
6.645
6.695
26,034
-0.27(-3.88%)
Dec 23, 2016
6.965
6.965
6.965
0
+0.03(+0.43%)
Dec 22, 2016
7.045
7.045
6.772
6.935
16,046
-0.11(-1.53%)
Dec 21, 2016
6.905
7.100
6.575
7.043
19,382
+0.14(+1.99%)
Dec 20, 2016
6.995
7.015
6.486
6.905
36,906
-0.04(-0.50%)
Dec 19, 2016
6.990
7.275
6.940
6.940
45,754
-0.07(-0.96%)
Dec 16, 2016
6.910
7.110
6.487
7.008
25,976
+0.06(+0.83%)
Dec 15, 2016
6.995
7.037
5.980
6.950
31,668
+0.23(+3.35%)
Dec 14, 2016
6.910
7.190
6.705
6.725
24,108
-0.33(-4.75%)
Dec 13, 2016
7.260
7.419
6.755
7.060
41,278
-0.27(-3.72%)
Dec 12, 2016
7.440
7.465
6.605
7.332
55,302
-0.14(-1.84%)
Dec 09, 2016
6.910
7.585
6.845
7.470
132,654
+0.63(+9.21%)
Dec 08, 2016
6.655
7.075
6.655
6.840
58,846
+0.16(+2.40%)
Dec 07, 2016
6.625
6.962
6.625
6.680
39,922
+0.06(+0.98%)
Dec 06, 2016
6.670
7.280
6.425
6.615
115,566
-0.06(-0.97%)
Dec 05, 2016
6.490
6.725
6.390
6.680
20,234
+0.19(+2.93%)
Dec 02, 2016
6.375
6.640
6.316
6.490
18,772
+0.17(+2.61%)
Dec 01, 2016
6.270
6.375
6.218
6.325
15,328
+0.01(+0.16%)
Nov 30, 2016
6.245
6.500
6.245
6.315
28,256
+0.12(+2.02%)
Nov 29, 2016
6.450
6.730
6.100
6.190
113,382
-0.26(-4.03%)
Nov 28, 2016
6.505
6.670
6.075
6.450
134,728
-0.10(-1.60%)
Nov 25, 2016
6.305
6.707
6.284
6.555
134,398
+0.06(+0.92%)
Nov 23, 2016
6.495
6.495
6.495
0
+0.90(+16.09%)
Nov 22, 2016
5.573
5.600
5.465
5.595
24,020
+0.05(+0.90%)
Nov 21, 2016
5.575
5.642
5.106
5.545
76,530
-0.07(-1.16%)
Nov 18, 2016
5.364
5.610
5.320
5.610
35,274
+0.16(+2.84%)
Nov 17, 2016
5.495
5.495
5.255
5.455
72,104
+0.00(+0.09%)
Nov 16, 2016
5.200
5.470
5.200
5.450
67,834
+0.27(+5.11%)
Nov 15, 2016
4.625
5.300
4.625
5.185
159,532
+0.58(+12.72%)
Nov 14, 2016
4.325
4.610
4.325
4.600
29,980
+0.27(+6.24%)
Nov 11, 2016
4.330
4.645
4.325
4.330
158,188
+0.07(+1.52%)
Nov 10, 2016
4.685
4.700
4.265
4.265
135,470
-0.20(-4.37%)
Nov 09, 2016
4.315
4.640
4.231
4.460
103,292
+0.01(+0.34%)
Nov 08, 2016
4.215
4.445
4.215
4.445
44,900
+0.15(+3.37%)
Nov 07, 2016
4.280
4.378
4.245
4.300
38,348
+0.08(+2.02%)
Nov 04, 2016
4.385
4.395
4.210
4.215
88,574
-0.09(-2.20%)
Nov 03, 2016
4.210
4.435
4.210
4.310
116,390
-0.01(-0.23%)
Nov 02, 2016
4.385
4.385
4.217
4.320
9,568
-0.03(-0.69%)
Nov 01, 2016
4.340
4.425
4.239
4.350
22,862
-0.12(-2.79%)
Oct 31, 2016
4.265
4.475
4.210
4.475
129,204
+0.22(+5.29%)
Oct 28, 2016
4.220
4.350
4.215
4.250
15,748
+0.01(+0.35%)
Oct 27, 2016
4.230
4.372
4.230
4.235
36,614
-0.09(-2.08%)
Oct 26, 2016
4.525
4.590
4.325
4.325
244,512
-0.13(-2.92%)
Oct 25, 2016
4.500
4.600
4.440
4.455
115,224
-0.01(-0.34%)
Oct 24, 2016
4.600
4.600
4.400
4.470
166,666
-0.03(-0.67%)
Oct 21, 2016
4.430
4.650
4.391
4.500
30,878
+0.03(+0.56%)
Oct 20, 2016
4.435
4.520
4.391
4.475
18,514
+0.03(+0.68%)
Oct 19, 2016
4.401
4.500
4.395
4.445
26,852
-0.06(-1.22%)
Oct 18, 2016
4.450
4.530
4.390
4.500
56,476
+0.07(+1.58%)
Oct 17, 2016
4.428
4.460
4.428
4.430
3,454
-0.04(-0.78%)
Oct 14, 2016
4.620
4.620
4.400
4.465
26,386
+0.00(+0.00%)
Oct 13, 2016
4.560
4.716
4.390
4.465
153,414
-0.14(-3.04%)
Oct 12, 2016
4.555
4.730
4.508
4.605
15,824
+0.13(+2.91%)
Oct 11, 2016
4.500
4.640
4.450
4.475
20,102
-0.03(-0.56%)
Oct 10, 2016
4.525
4.530
4.442
4.500
57,606
-0.06(-1.32%)
Oct 07, 2016
4.635
4.650
4.490
4.560
16,628
-0.12(-2.46%)
Oct 06, 2016
4.650
4.815
4.650
4.675
12,918
+0.04(+0.86%)
Oct 05, 2016
4.710
4.710
4.635
4.635
1,046
+0.08(+1.76%)
Oct 04, 2016
4.545
4.690
4.396
4.555
20,954
-0.05(-1.14%)
Oct 03, 2016
4.795
4.795
4.590
4.607
5,938
-0.04(-0.81%)
Sep 30, 2016
4.570
4.755
4.570
4.645
13,292
-0.03(-0.54%)
Sep 29, 2016
4.520
4.680
4.425
4.670
111,032
+0.26(+5.90%)
Sep 28, 2016
4.685
4.735
4.410
4.410
16,266
-0.17(-3.82%)
Sep 27, 2016
4.790
4.840
4.585
4.585
111,314
-0.05(-1.08%)
Sep 26, 2016
4.530
4.800
4.525
4.635
81,886
-0.07(-1.38%)
Sep 23, 2016
4.625
4.815
4.625
4.700
6,240
+0.11(+2.40%)
Sep 22, 2016
4.860
4.930
4.316
4.590
27,270
-0.19(-3.97%)
Sep 21, 2016
4.755
4.925
4.540
4.780
21,546
-0.01(-0.21%)
Sep 20, 2016
4.665
4.800
4.665
4.790
25,904
+0.19(+4.13%)
Sep 19, 2016
4.395
4.610
4.395
4.600
16,998
+0.15(+3.37%)
Sep 16, 2016
4.186
4.490
4.180
4.450
148,892
+0.23(+5.45%)
Sep 15, 2016
4.268
4.305
4.175
4.220
18,144
+0.10(+2.55%)
Sep 14, 2016
4.115
4.235
4.040
4.115
69,836
+0.00(+0.12%)
Sep 13, 2016
4.110
4.415
4.110
4.110
20,264
-0.02(-0.48%)
Sep 12, 2016
4.240
4.240
4.055
4.130
39,614
-0.04(-1.08%)
Sep 09, 2016
4.450
4.500
4.170
4.175
53,554
-0.35(-7.73%)
Sep 08, 2016
4.600
4.665
4.500
4.525
10,730
-0.05(-1.09%)
Sep 07, 2016
4.630
4.840
4.560
4.575
17,536
-0.08(-1.82%)
Sep 06, 2016
4.700
4.885
4.550
4.660
59,530
-0.04(-0.85%)
Sep 02, 2016
4.830
4.700
4.700
4.700
50,800
-0.10(-2.08%)
Sep 01, 2016
4.895
4.895
4.760
4.800
11,840
+0.07(+1.48%)
Aug 31, 2016
4.790
4.929
4.660
4.730
30,384
-0.17(-3.47%)
Aug 30, 2016
4.950
4.970
4.265
4.900
29,026
-0.06(-1.31%)
Aug 29, 2016
4.975
4.975
4.915
4.965
25,158
+0.06(+1.33%)
Aug 26, 2016
4.845
4.975
4.845
4.900
18,384
+0.04(+0.82%)
Aug 25, 2016
4.875
4.875
4.780
4.860
36,562
+0.00(+0.00%)
Aug 24, 2016
4.800
4.875
4.745
4.860
59,560
+0.21(+4.52%)
Aug 23, 2016
4.614
4.810
4.610
4.650
25,186
+0.06(+1.20%)
Aug 22, 2016
4.445
4.615
4.445
4.595
54,246
+0.11(+2.36%)
Aug 19, 2016
4.400
4.500
4.400
4.489
12,084
+0.05(+1.11%)
Aug 18, 2016
4.305
4.440
4.290
4.440
54,476
+0.12(+2.78%)
Aug 17, 2016
4.065
4.320
4.057
4.320
45,740
+0.29(+7.20%)
Aug 16, 2016
3.910
4.215
3.853
4.030
78,970
+0.08(+2.03%)
Aug 15, 2016
3.770
3.950
3.770
3.950
65,470
+0.18(+4.71%)
Aug 12, 2016
3.810
3.825
3.700
3.772
98,292
-0.04(-0.98%)
Aug 11, 2016
3.885
3.920
3.745
3.810
102,160
+0.12(+3.11%)
Aug 10, 2016
3.730
3.880
3.695
3.695
9,524
-0.12(-3.02%)
Aug 09, 2016
3.835
3.835
3.695
3.810
6,598
-0.04(-0.91%)
Aug 08, 2016
3.775
3.845
3.706
3.845
19,318
+0.08(+1.99%)
Aug 05, 2016
3.835
3.860
3.760
3.770
22,786
-0.08(-2.20%)
Aug 04, 2016
3.885
3.885
3.730
3.855
15,728
-0.03(-0.77%)
Aug 03, 2016
3.830
3.979
3.830
3.885
22,008
+0.04(+1.04%)
Aug 02, 2016
3.780
3.850
3.750
3.845
30,584
+0.03(+0.65%)
Aug 01, 2016
3.845
3.930
3.725
3.820
28,934
+0.01(+0.26%)
Jul 29, 2016
3.700
4.000
3.640
3.810
79,362
+0.11(+2.97%)
Jul 28, 2016
3.725
3.775
3.625
3.700
51,994
+0.01(+0.14%)
Jul 27, 2016
3.760
3.840
3.630
3.695
11,488
-0.01(-0.27%)
Jul 26, 2016
3.830
4.005
3.705
3.705
33,486
-0.17(-4.26%)
Jul 25, 2016
3.985
3.993
3.835
3.870
93,334
-0.09(-2.27%)
Jul 22, 2016
3.710
3.980
3.710
3.960
1,052
+0.04(+0.96%)
Jul 21, 2016
4.045
4.045
3.805
3.922
26,316
-0.02(-0.57%)
Jul 20, 2016
4.010
4.110
3.870
3.945
43,488
+0.02(+0.64%)
Jul 19, 2016
4.050
4.145
3.530
3.920
119,996
-0.15(-3.69%)
Jul 18, 2016
4.280
4.280
4.070
4.070
20,486
-0.25(-5.90%)
Jul 15, 2016
4.340
4.340
4.273
4.325
3,002
+0.10(+2.37%)
Jul 14, 2016
4.350
4.367
4.225
4.225
45,062
-0.10(-2.31%)
Jul 13, 2016
4.365
4.430
4.295
4.325
47,334
+0.04(+0.93%)
Jul 12, 2016
4.300
4.380
4.258
4.285
45,818
-0.01(-0.23%)
Jul 11, 2016
4.015
4.415
4.015
4.295
49,888
+0.29(+7.17%)
Jul 08, 2016
3.870
4.055
3.820
4.008
49,154
+0.12(+3.16%)
Jul 07, 2016
3.960
3.960
3.835
3.885
28,036
+0.08(+2.10%)
Jul 05, 2016
4.025
4.025
3.805
3.805
12,176
-0.22(-5.47%)
Jul 01, 2016
3.935
4.025
4.025
4.025
70,800
+0.14(+3.47%)
Jun 30, 2016
3.550
3.985
3.550
3.890
59,414
+0.35(+9.89%)
Jun 29, 2016
3.280
3.575
3.280
3.540
75,408
+0.27(+8.09%)
Jun 28, 2016
3.151
3.320
3.150
3.275
79,418
+0.19(+5.99%)
Jun 27, 2016
3.180
3.185
3.090
3.090
2,956
-0.09(-2.83%)
Jun 24, 2016
3.150
3.330
3.150
3.180
52,148
-0.09(-2.75%)
Jun 23, 2016
3.190
3.350
3.155
3.270
50,304
+0.10(+3.15%)
Jun 22, 2016
3.325
3.374
3.170
3.170
39,704
-0.08(-2.46%)
Jun 21, 2016
3.325
3.390
3.200
3.250
41,482
-0.09(-2.69%)
Jun 20, 2016
3.320
3.550
3.211
3.340
37,970
+0.00(+0.15%)
Jun 17, 2016
3.230
3.335
3.180
3.335
56,250
+0.13(+4.22%)
Jun 16, 2016
3.210
3.995
3.200
3.200
40,432
-0.05(-1.69%)
Jun 15, 2016
3.435
3.435
3.155
3.255
22,366
-0.12(-3.56%)
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.