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
Flexshopper Inc
(NQ:
FPAY
)
1.180
+0.070 (+6.31%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 20, 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, 2019
0.8899
0.8899
0.8501
0.8699
53,565
-0.00(-0.02%)
Apr 29, 2019
0.8750
0.8900
0.8470
0.8701
69,067
+0.01(+0.72%)
Apr 26, 2019
0.8610
0.8995
0.8400
0.8639
202,800
-0.03(-2.93%)
Apr 25, 2019
0.8600
0.9000
0.8500
0.8900
284,173
+0.04(+4.46%)
Apr 24, 2019
0.8667
0.8700
0.8402
0.8520
32,736
-0.00(-0.44%)
Apr 23, 2019
0.8669
0.8892
0.8400
0.8558
148,809
-0.00(-0.31%)
Apr 22, 2019
0.8500
0.8741
0.8300
0.8585
159,869
+0.02(+2.34%)
Apr 18, 2019
0.8254
0.8499
0.8200
0.8389
31,500
+0.01(+1.07%)
Apr 17, 2019
0.8500
0.8695
0.8300
0.8300
93,371
-0.01(-1.31%)
Apr 16, 2019
0.8410
0.8900
0.8400
0.8410
116,337
+0.00(+0.12%)
Apr 15, 2019
0.8767
0.8999
0.8400
0.8400
61,729
+0.01(+0.60%)
Apr 12, 2019
0.8499
0.8700
0.8300
0.8350
132,000
-0.02(-1.76%)
Apr 11, 2019
0.8700
0.8900
0.8400
0.8500
189,072
-0.01(-0.58%)
Apr 10, 2019
0.8400
0.9500
0.8400
0.8550
474,834
+0.01(+1.76%)
Apr 09, 2019
0.8310
0.8490
0.8203
0.8402
56,420
+0.01(+0.67%)
Apr 08, 2019
0.8340
0.8500
0.8300
0.8346
56,858
-0.02(-1.81%)
Apr 05, 2019
0.8756
0.8756
0.8200
0.8500
67,700
+0.01(+0.83%)
Apr 04, 2019
0.8185
0.8750
0.8157
0.8430
117,582
+0.01(+0.60%)
Apr 03, 2019
0.8100
0.8490
0.8100
0.8380
62,057
+0.01(+0.96%)
Apr 02, 2019
0.8300
0.8300
0.8200
0.8300
52,168
-0.00(-0.01%)
Apr 01, 2019
0.8111
0.8490
0.8032
0.8301
62,984
+0.01(+1.36%)
Mar 29, 2019
0.8243
0.8298
0.8100
0.8190
111,600
-0.01(-1.29%)
Mar 28, 2019
0.8377
0.8387
0.8200
0.8297
143,329
-0.01(-1.31%)
Mar 27, 2019
0.8400
0.8450
0.8352
0.8407
58,553
-0.01(-1.09%)
Mar 26, 2019
0.8500
0.8648
0.8250
0.8500
108,873
+0.00(+0.02%)
Mar 25, 2019
0.8800
0.8800
0.8400
0.8498
103,384
+0.00(+0.05%)
Mar 22, 2019
0.8500
0.8800
0.8250
0.8494
127,800
+0.01(+0.80%)
Mar 21, 2019
0.8500
0.8850
0.8374
0.8427
164,054
-0.01(-0.85%)
Mar 20, 2019
0.8427
0.8512
0.8300
0.8499
63,007
-0.01(-0.60%)
Mar 19, 2019
0.8335
0.8699
0.8325
0.8550
255,660
+0.03(+3.01%)
Mar 18, 2019
0.8400
0.8800
0.8100
0.8300
125,200
-0.02(-1.78%)
Mar 15, 2019
0.9000
0.9000
0.8300
0.8450
154,200
-0.04(-4.85%)
Mar 14, 2019
0.8491
0.8950
0.8100
0.8881
206,820
+0.02(+2.08%)
Mar 13, 2019
0.8700
0.8700
0.7900
0.8700
384,506
+0.01(+1.16%)
Mar 12, 2019
0.9400
1.000
0.8300
0.8600
782,601
-0.05(-5.49%)
Mar 11, 2019
0.9900
0.9900
0.8900
0.9100
628,846
-0.04(-4.21%)
Mar 08, 2019
0.9300
1.040
0.9000
0.9500
1,226,600
+0.02(+1.79%)
Mar 07, 2019
0.9505
0.9744
0.8800
0.9333
345,621
-0.01(-0.71%)
Mar 06, 2019
0.9000
0.9700
0.9000
0.9400
946,407
+0.03(+2.96%)
Mar 05, 2019
0.8550
0.9200
0.8507
0.9130
876,336
+0.06(+6.78%)
Mar 04, 2019
0.8301
0.8590
0.8300
0.8550
88,244
+0.01(+0.59%)
Mar 01, 2019
0.8000
0.8600
0.8000
0.8500
182,700
+0.02(+1.80%)
Feb 28, 2019
0.8160
0.8350
0.8150
0.8350
86,923
+0.02(+2.45%)
Feb 27, 2019
0.8115
0.8150
0.8037
0.8150
48,599
+0.01(+1.72%)
Feb 26, 2019
0.8150
0.8199
0.7950
0.8012
182,056
-0.00(-0.17%)
Feb 25, 2019
0.8000
0.8290
0.7997
0.8026
90,338
-0.02(-2.12%)
Feb 22, 2019
0.8200
0.8400
0.8000
0.8200
237,200
+0.01(+1.42%)
Feb 21, 2019
0.8500
0.8500
0.8050
0.8085
172,638
-0.01(-0.92%)
Feb 20, 2019
0.8300
0.8680
0.8160
0.8160
148,699
-0.01(-0.80%)
Feb 19, 2019
0.8200
0.8600
0.8089
0.8226
137,464
+0.02(+2.82%)
Feb 15, 2019
0.8400
0.8400
0.8000
0.8000
97,200
+0.00(+0.00%)
Feb 14, 2019
0.8139
0.8200
0.7925
0.8000
41,865
+0.00(+0.00%)
Feb 13, 2019
0.8100
0.8200
0.7900
0.8000
73,350
+0.00(+0.11%)
Feb 12, 2019
0.7960
0.8100
0.7902
0.7991
39,159
-0.00(-0.21%)
Feb 11, 2019
0.7805
0.8100
0.7805
0.8008
184,057
+0.02(+2.67%)
Feb 08, 2019
0.7800
0.8000
0.7800
0.7800
124,300
+0.01(+1.21%)
Feb 07, 2019
0.8243
0.8275
0.7700
0.7707
78,739
-0.04(-4.85%)
Feb 06, 2019
0.8300
0.8300
0.8100
0.8100
93,826
-0.01(-1.21%)
Feb 05, 2019
0.8200
0.8490
0.8171
0.8199
105,461
+0.01(+0.96%)
Feb 04, 2019
0.7950
0.8250
0.7950
0.8121
41,240
+0.01(+1.64%)
Feb 01, 2019
0.8050
0.8050
0.7840
0.7990
102,900
-0.00(-0.13%)
Jan 31, 2019
0.8100
0.8100
0.7900
0.8000
96,716
-0.00(-0.42%)
Jan 30, 2019
0.7990
0.8498
0.7700
0.8034
408,164
+0.04(+5.57%)
Jan 29, 2019
0.8230
0.8390
0.7501
0.7610
249,068
-0.06(-6.95%)
Jan 28, 2019
0.8263
0.8263
0.8070
0.8178
103,446
-0.01(-0.99%)
Jan 25, 2019
0.8200
0.8400
0.8150
0.8260
57,000
+0.01(+0.94%)
Jan 24, 2019
0.8380
0.8400
0.8000
0.8183
155,897
-0.04(-4.85%)
Jan 23, 2019
0.8400
0.8600
0.8300
0.8600
64,905
+0.02(+2.38%)
Jan 22, 2019
0.8700
0.8700
0.8300
0.8400
133,694
-0.01(-1.18%)
Jan 18, 2019
0.8450
0.8600
0.8420
0.8500
97,300
+0.00(+0.00%)
Jan 17, 2019
0.8700
0.8800
0.8393
0.8500
162,813
-0.02(-2.30%)
Jan 16, 2019
0.9100
0.9200
0.8700
0.8700
396,282
-0.03(-3.32%)
Jan 15, 2019
0.8501
0.9300
0.8501
0.8999
600,783
+0.06(+7.48%)
Jan 14, 2019
0.8163
0.8600
0.8092
0.8373
426,296
+0.03(+4.01%)
Jan 11, 2019
0.8000
0.8100
0.7900
0.8050
105,000
+0.01(+0.63%)
Jan 10, 2019
0.8100
0.8300
0.7900
0.8000
99,497
-0.03(-3.50%)
Jan 09, 2019
0.8100
0.8400
0.8043
0.8290
124,976
+0.01(+1.12%)
Jan 08, 2019
0.8450
0.8450
0.7800
0.8198
452,543
-0.02(-2.40%)
Jan 07, 2019
0.9400
1.030
0.8100
0.8400
3,479,658
-0.02(-2.33%)
Jan 04, 2019
0.8300
0.8800
0.8300
0.8600
208,000
+0.00(+0.00%)
Jan 03, 2019
0.8700
0.8790
0.8300
0.8600
165,749
-0.01(-1.15%)
Jan 02, 2019
0.7700
0.8800
0.7400
0.8700
531,290
+0.11(+14.17%)
Dec 31, 2018
0.7350
0.7800
0.7050
0.7620
261,000
+0.04(+5.83%)
Dec 28, 2018
0.7000
0.7350
0.7000
0.7200
148,500
+0.00(+0.00%)
Dec 27, 2018
0.7199
0.7400
0.7001
0.7200
147,134
+0.02(+2.26%)
Dec 26, 2018
0.7154
0.7214
0.7000
0.7041
42,743
+0.01(+2.04%)
Dec 24, 2018
0.6600
0.7100
0.6600
0.6900
173,500
+0.02(+2.99%)
Dec 21, 2018
0.6900
0.7100
0.6600
0.6700
145,100
-0.03(-4.27%)
Dec 20, 2018
0.7300
0.7300
0.6780
0.6999
167,812
-0.01(-1.73%)
Dec 19, 2018
0.6750
0.7490
0.6750
0.7122
177,755
-0.01(-1.08%)
Dec 18, 2018
0.7444
0.7444
0.6953
0.7200
234,585
-0.01(-1.36%)
Dec 17, 2018
0.7520
0.7580
0.7150
0.7299
266,772
+0.00(+0.68%)
Dec 14, 2018
0.7110
0.7600
0.7090
0.7250
417,100
+0.03(+3.81%)
Dec 13, 2018
0.7000
0.7200
0.6600
0.6984
201,682
-0.02(-2.29%)
Dec 12, 2018
0.7276
0.7380
0.7000
0.7148
133,652
-0.01(-0.72%)
Dec 11, 2018
0.7156
0.7450
0.7156
0.7200
123,658
-0.02(-2.08%)
Dec 10, 2018
0.7200
0.7500
0.7116
0.7353
152,487
+0.01(+1.42%)
Dec 07, 2018
0.7300
0.7430
0.7250
0.7250
99,600
-0.01(-0.68%)
Dec 06, 2018
0.7500
0.7591
0.7203
0.7300
237,382
-0.02(-2.67%)
Dec 04, 2018
0.7700
0.8400
0.7400
0.7500
858,300
+0.01(+1.35%)
Dec 03, 2018
0.7400
0.7700
0.7400
0.7400
125,058
+0.00(+0.00%)
Nov 30, 2018
0.7400
0.7600
0.7100
0.7400
301,700
+0.01(+1.90%)
Nov 29, 2018
0.7300
0.7469
0.7200
0.7262
134,322
-0.01(-1.96%)
Nov 28, 2018
0.7711
0.7711
0.7300
0.7407
513,211
+0.02(+2.90%)
Nov 27, 2018
0.7122
0.7400
0.7050
0.7198
127,808
+0.00(+0.42%)
Nov 26, 2018
0.7400
0.7439
0.6969
0.7168
146,552
-0.00(-0.44%)
Nov 23, 2018
0.7400
0.7600
0.7200
0.7200
77,700
-0.02(-2.70%)
Nov 21, 2018
0.7400
0.7400
0.7400
0
+0.03(+4.17%)
Nov 20, 2018
0.7500
0.7530
0.7000
0.7104
343,931
-0.04(-5.58%)
Nov 19, 2018
0.8141
0.8141
0.7500
0.7524
339,181
-0.05(-5.95%)
Nov 16, 2018
0.8000
0.8500
0.7400
0.8000
3,336,900
+0.06(+8.11%)
Nov 15, 2018
0.7400
0.7500
0.7100
0.7400
175,912
+0.02(+2.08%)
Nov 14, 2018
0.7000
0.7970
0.7000
0.7249
310,508
+0.00(+0.21%)
Nov 13, 2018
0.7415
0.7579
0.7100
0.7234
282,802
-0.02(-2.44%)
Nov 12, 2018
0.7929
0.7929
0.7300
0.7415
247,022
-0.05(-6.14%)
Nov 09, 2018
0.7500
0.8200
0.7200
0.7900
832,200
+0.06(+8.15%)
Nov 08, 2018
0.7497
0.7690
0.7202
0.7305
231,030
-0.01(-1.70%)
Nov 07, 2018
0.7300
0.7800
0.7000
0.7431
372,548
+0.02(+2.13%)
Nov 06, 2018
0.7890
0.7890
0.7210
0.7276
651,677
-0.04(-5.64%)
Nov 05, 2018
0.8600
0.8780
0.7200
0.7711
1,490,090
-0.15(-16.18%)
Nov 02, 2018
0.8500
0.9500
0.8500
0.9200
730,900
+0.07(+8.24%)
Nov 01, 2018
0.8800
0.8900
0.8400
0.8500
309,605
+0.01(+1.19%)
Oct 31, 2018
0.7800
0.8400
0.7700
0.8400
383,206
+0.07(+9.09%)
Oct 30, 2018
0.7830
0.8070
0.7600
0.7700
324,182
-0.01(-1.64%)
Oct 29, 2018
0.8400
0.8400
0.7751
0.7828
495,840
-0.06(-6.81%)
Oct 26, 2018
0.8700
0.8700
0.8000
0.8400
182,000
-0.04(-4.55%)
Oct 25, 2018
0.8400
0.8800
0.8100
0.8800
383,938
+0.05(+6.02%)
Oct 24, 2018
0.8400
0.9000
0.8000
0.8300
455,171
-0.02(-2.35%)
Oct 23, 2018
0.8000
0.9000
0.7600
0.8500
836,899
+0.04(+4.94%)
Oct 22, 2018
0.9000
0.9300
0.8000
0.8100
1,100,776
-0.05(-5.81%)
Oct 19, 2018
0.8300
1.070
0.7800
0.8600
3,298,000
+0.08(+10.26%)
Oct 18, 2018
0.8000
0.8200
0.7500
0.7800
327,571
+0.00(+0.00%)
Oct 17, 2018
0.8100
0.8300
0.7700
0.7800
331,201
-0.04(-4.88%)
Oct 16, 2018
0.8000
0.8300
0.7900
0.8200
260,527
+0.02(+2.49%)
Oct 15, 2018
0.7400
0.8351
0.7200
0.8001
493,638
+0.01(+1.28%)
Oct 12, 2018
0.8100
0.8200
0.6800
0.7900
1,014,400
-0.02(-1.88%)
Oct 11, 2018
0.8200
0.8400
0.7400
0.8051
805,291
-0.06(-7.46%)
Oct 10, 2018
1.050
1.080
0.7500
0.8700
2,969,101
-0.13(-13.00%)
Oct 09, 2018
0.9600
1.050
0.9300
1.000
2,812,458
+0.08(+8.70%)
Oct 08, 2018
0.9000
0.9900
0.8800
0.9200
2,552,730
+0.05(+5.75%)
Oct 05, 2018
0.9100
0.9300
0.8600
0.8700
1,085,100
+0.01(+1.47%)
Oct 04, 2018
0.9200
0.9200
0.8400
0.8574
988,421
+0.05(+5.85%)
Oct 03, 2018
0.8100
0.9200
0.8000
0.8100
1,853,950
+0.02(+2.57%)
Oct 02, 2018
0.8500
0.8575
0.7800
0.7897
293,868
-0.04(-4.86%)
Oct 01, 2018
0.9180
0.9180
0.8201
0.8300
374,790
-0.04(-4.60%)
Sep 28, 2018
0.8600
0.8700
0.8300
0.8700
658,100
-0.01(-1.14%)
Sep 27, 2018
0.8800
0.8900
0.8300
0.8800
1,143,798
+0.03(+3.36%)
Sep 26, 2018
0.8500
0.9100
0.8000
0.8514
2,130,041
-0.32(-27.23%)
Sep 25, 2018
1.840
1.840
1.090
1.170
341,445
-0.69(-37.10%)
Sep 24, 2018
1.710
1.940
1.680
1.860
40,155
+0.15(+8.77%)
Sep 21, 2018
1.890
2.000
1.680
1.710
24,300
-0.17(-9.04%)
Sep 20, 2018
1.920
2.080
1.777
1.880
153,880
-0.06(-3.09%)
Sep 19, 2018
1.880
1.950
1.730
1.940
32,418
+0.05(+2.65%)
Sep 18, 2018
1.910
2.334
1.663
1.890
85,666
+0.08(+4.42%)
Sep 17, 2018
2.000
2.194
1.610
1.810
50,036
-0.01(-0.55%)
Sep 14, 2018
2.260
2.300
1.800
1.820
53,400
-0.13(-6.67%)
Sep 13, 2018
2.235
2.235
1.825
1.950
10,992
-0.17(-7.80%)
Sep 12, 2018
2.230
2.307
2.115
2.115
3,875
-0.11(-5.16%)
Sep 11, 2018
2.250
2.500
2.120
2.230
44,822
-0.40(-15.21%)
Sep 10, 2018
2.440
2.664
2.428
2.630
1,557
+0.03(+1.15%)
Sep 07, 2018
2.600
2.840
2.530
2.600
12,000
-0.01(-0.38%)
Sep 06, 2018
2.750
2.790
2.610
2.610
13,910
-0.20(-7.12%)
Sep 05, 2018
2.910
2.920
2.710
2.810
41,663
-0.07(-2.43%)
Sep 04, 2018
2.770
2.880
2.750
2.880
4,269
+0.00(+0.00%)
Aug 31, 2018
2.880
2.880
2.880
0
-0.14(-4.64%)
Aug 30, 2018
3.020
3.080
3.000
3.020
3,812
+0.07(+2.29%)
Aug 29, 2018
3.100
3.410
2.953
2.953
2,312
-0.06(-1.91%)
Aug 28, 2018
3.100
3.149
2.880
3.010
12,573
-0.04(-1.31%)
Aug 27, 2018
3.160
3.200
2.990
3.050
15,963
-0.23(-7.01%)
Aug 24, 2018
3.200
3.280
3.200
3.280
400
-0.10(-2.96%)
Aug 23, 2018
3.380
3.380
3.380
3.380
303
-0.02(-0.59%)
Aug 22, 2018
3.100
3.400
3.100
3.400
725
+0.27(+8.63%)
Aug 21, 2018
3.156
3.156
3.050
3.130
5,807
-0.02(-0.63%)
Aug 20, 2018
3.100
3.150
3.100
3.150
3,892
-0.08(-2.48%)
Aug 17, 2018
3.250
3.250
3.080
3.230
1,900
-0.06(-1.96%)
Aug 16, 2018
3.200
3.295
3.200
3.295
602
+0.22(+7.31%)
Aug 15, 2018
3.030
3.170
3.030
3.070
5,690
+0.06(+1.99%)
Aug 14, 2018
3.360
3.400
3.010
3.010
15,064
-0.39(-11.47%)
Aug 13, 2018
3.480
3.490
3.337
3.400
7,807
-0.18(-5.03%)
Aug 10, 2018
3.400
3.580
3.220
3.580
15,600
-0.17(-4.53%)
Aug 09, 2018
3.740
3.750
3.730
3.750
1,331
+0.34(+9.97%)
Aug 08, 2018
3.410
3.410
3.410
3.410
141
-0.35(-9.31%)
Aug 07, 2018
3.470
4.000
3.280
3.760
3,177
-0.09(-2.34%)
Aug 06, 2018
3.801
3.850
3.771
3.850
2,356
+0.03(+0.79%)
Aug 03, 2018
3.840
3.840
3.620
3.820
4,100
-0.06(-1.55%)
Aug 02, 2018
3.720
3.940
3.720
3.880
5,516
-0.10(-2.51%)
Aug 01, 2018
3.670
3.980
3.610
3.980
1,670
-0.12(-3.00%)
Jul 31, 2018
3.770
4.103
3.770
4.103
2,084
+0.30(+7.98%)
Jul 30, 2018
3.730
3.800
3.730
3.800
969
+0.08(+2.17%)
Jul 27, 2018
3.685
3.720
3.685
3.719
692
+0.11(+3.03%)
Jul 26, 2018
3.630
3.719
3.610
3.610
708
-0.16(-4.17%)
Jul 25, 2018
3.570
3.870
3.553
3.767
7,246
+0.12(+3.21%)
Jul 24, 2018
3.630
3.888
3.539
3.650
5,969
+0.10(+2.82%)
Jul 23, 2018
3.570
3.690
3.550
3.550
1,816
-0.11(-3.01%)
Jul 20, 2018
3.650
3.660
3.500
3.660
28,389
+0.11(+3.10%)
Jul 19, 2018
3.550
3.650
3.410
3.550
25,399
+0.00(+0.01%)
Jul 18, 2018
3.400
3.550
3.395
3.550
12,676
+0.05(+1.30%)
Jul 17, 2018
3.540
3.540
3.404
3.504
5,909
+0.09(+2.76%)
Jul 16, 2018
3.410
3.410
3.410
3.410
126
-0.08(-2.31%)
Jul 13, 2018
3.442
3.540
3.401
3.490
15,239
-0.06(-1.67%)
Jul 12, 2018
3.445
3.550
3.383
3.550
12,888
+0.12(+3.50%)
Jul 11, 2018
3.630
3.684
3.430
3.430
10,148
+0.16(+4.89%)
Jul 10, 2018
3.498
3.500
3.270
3.270
7,649
-0.13(-3.82%)
Jul 09, 2018
3.300
3.400
3.200
3.400
16,487
+0.00(+0.00%)
Jul 06, 2018
3.226
3.550
3.226
3.400
2,795
+0.18(+5.59%)
Jul 05, 2018
3.440
3.440
3.220
3.220
2,221
+0.05(+1.58%)
Jul 03, 2018
3.170
3.170
3.170
0
-0.04(-1.40%)
Jul 02, 2018
3.241
3.275
3.200
3.215
8,874
+0.02(+0.72%)
Jun 29, 2018
3.192
3.192
3.192
3.192
207
+0.10(+3.30%)
Jun 28, 2018
3.016
3.260
3.016
3.090
2,106
-0.10(-3.02%)
Jun 27, 2018
3.260
3.260
3.045
3.186
2,640
+0.02(+0.51%)
Jun 26, 2018
3.084
3.640
3.059
3.170
41,460
+0.03(+0.96%)
Jun 25, 2018
3.070
3.140
3.070
3.140
6,359
+0.06(+1.95%)
Jun 22, 2018
3.038
3.194
3.038
3.080
2,706
+0.07(+2.33%)
Jun 21, 2018
3.010
3.134
3.010
3.010
2,494
-0.13(-4.26%)
Jun 20, 2018
2.965
3.144
2.965
3.144
1,353
+0.16(+5.50%)
Jun 19, 2018
2.980
2.980
2.980
2.980
630
-0.10(-3.25%)
Jun 18, 2018
3.100
3.110
2.950
3.080
1,766
-0.02(-0.65%)
Jun 15, 2018
3.040
2.966
3.100
3,000
+0.06(+1.97%)
Jun 14, 2018
3.094
3.094
3.000
3.040
40,204
+0.00(+0.00%)
Jun 13, 2018
3.025
3.100
3.000
3.040
44,619
+0.01(+0.49%)
Jun 12, 2018
2.929
3.034
2.929
3.025
2,711
+0.03(+0.84%)
Jun 11, 2018
2.951
3.030
2.951
3.000
20,574
+0.04(+1.35%)
Jun 08, 2018
2.720
3.034
2.620
2.960
7,698
-0.08(-2.63%)
Jun 07, 2018
2.980
3.044
2.930
3.040
19,716
+0.08(+2.70%)
Jun 06, 2018
2.900
2.981
2.900
2.960
2,208
-0.04(-1.33%)
Jun 05, 2018
2.900
3.034
2.900
3.000
21,830
+0.05(+1.69%)
Jun 04, 2018
3.130
3.130
2.950
2.950
8,376
-0.05(-1.67%)
Jun 01, 2018
2.950
3.000
2.920
3.000
4,315
+0.00(+0.00%)
May 31, 2018
2.950
3.000
2.950
3.000
5,835
+0.00(+0.00%)
May 30, 2018
2.900
3.041
2.900
3.000
9,092
+0.00(+0.00%)
May 29, 2018
3.140
3.140
2.900
3.000
14,823
+0.01(+0.33%)
May 25, 2018
2.990
2.990
2.990
0
-0.10(-3.09%)
May 24, 2018
3.039
3.085
3.039
3.085
500
+0.09(+2.84%)
May 23, 2018
3.050
3.100
2.980
3.000
12,519
+0.02(+0.67%)
May 22, 2018
2.930
2.995
2.920
2.980
3,228
+0.08(+2.76%)
May 21, 2018
2.963
3.075
2.900
2.900
1,365
-0.10(-3.33%)
May 18, 2018
3.080
3.118
2.950
3.000
13,791
-0.06(-1.99%)
May 17, 2018
3.900
4.149
3.050
3.061
80,211
-1.03(-25.16%)
May 16, 2018
4.080
4.150
4.080
4.090
2,696
-0.07(-1.57%)
May 15, 2018
4.330
4.440
4.155
4.155
6,654
-0.20(-4.57%)
May 14, 2018
4.100
4.354
4.100
4.354
6,545
+0.13(+3.18%)
May 11, 2018
4.400
4.500
4.150
4.220
28,365
-0.03(-0.71%)
May 10, 2018
4.050
4.430
3.930
4.250
11,959
+0.23(+5.72%)
May 09, 2018
4.600
4.800
4.020
4.020
21,655
-0.20(-4.74%)
May 08, 2018
4.168
4.480
3.900
4.220
23,028
-0.12(-2.76%)
May 07, 2018
4.500
4.500
3.870
4.340
12,880
+0.23(+5.60%)
May 04, 2018
3.890
4.150
3.890
4.110
7,264
+0.26(+6.75%)
May 03, 2018
3.990
4.050
3.780
3.850
8,491
-0.42(-9.84%)
May 02, 2018
3.950
4.355
3.950
4.270
12,409
+0.31(+7.83%)
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.