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
Avinger Inc
(NQ:
AVGR
)
3.760
-0.050 (-1.31%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 7, 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 (%)
Dec 31, 2019
339.00
363.00
339.00
342.00
370
+3.00(+0.88%)
Dec 30, 2019
345.00
345.00
339.00
339.00
389
-3.00(-0.88%)
Dec 27, 2019
363.00
374.97
318.00
342.00
1,043
-30.00(-8.06%)
Dec 26, 2019
390.00
390.00
357.00
372.00
444
-6.00(-1.59%)
Dec 24, 2019
393.00
396.00
363.00
378.00
276
-13.77(-3.51%)
Dec 23, 2019
387.00
397.74
378.00
391.77
252
+4.77(+1.23%)
Dec 20, 2019
360.00
387.00
360.00
387.00
338
+24.00(+6.61%)
Dec 19, 2019
369.00
390.00
351.00
363.00
181
-15.00(-3.97%)
Dec 18, 2019
372.00
387.00
345.00
378.00
445
+18.00(+5.00%)
Dec 17, 2019
351.00
384.00
348.00
360.00
533
+9.00(+2.56%)
Dec 16, 2019
366.00
375.00
339.00
351.00
824
-27.00(-7.14%)
Dec 13, 2019
381.00
386.46
360.00
378.00
219
-9.00(-2.33%)
Dec 12, 2019
396.00
408.00
366.00
387.00
564
-9.00(-2.27%)
Dec 11, 2019
399.00
401.97
384.00
396.00
224
-7.50(-1.86%)
Dec 10, 2019
402.00
420.00
378.00
403.50
492
-16.50(-3.93%)
Dec 09, 2019
432.00
432.00
399.00
420.00
482
-6.00(-1.41%)
Dec 06, 2019
420.00
444.00
411.00
426.00
377
-3.00(-0.70%)
Dec 05, 2019
450.00
453.00
423.00
429.00
374
-21.00(-4.67%)
Dec 04, 2019
402.00
462.00
399.00
450.00
769
+48.00(+11.94%)
Dec 03, 2019
399.00
414.00
396.00
402.00
415
-21.00(-4.96%)
Dec 02, 2019
435.00
444.00
405.00
423.00
982
-30.00(-6.62%)
Nov 29, 2019
462.00
465.00
450.00
453.00
258
-9.00(-1.95%)
Nov 27, 2019
429.00
465.00
429.00
462.00
858
+24.00(+5.48%)
Nov 26, 2019
465.00
465.00
426.00
438.00
710
-15.00(-3.31%)
Nov 25, 2019
429.00
465.00
417.00
453.00
800
+12.00(+2.72%)
Nov 22, 2019
441.00
459.00
399.00
441.00
1,322
+6.00(+1.38%)
Nov 21, 2019
405.00
489.00
384.00
435.00
3,352
+24.00(+5.84%)
Nov 20, 2019
378.00
420.00
336.00
411.00
3,276
+27.00(+7.03%)
Nov 19, 2019
321.00
396.00
300.00
384.00
4,022
+78.00(+25.49%)
Nov 18, 2019
285.00
309.00
280.47
306.00
1,150
+25.53(+9.10%)
Nov 15, 2019
274.02
282.00
264.60
280.47
626
+13.50(+5.06%)
Nov 14, 2019
288.48
288.48
259.53
266.97
1,852
-28.38(-9.61%)
Nov 13, 2019
288.06
306.00
279.33
295.35
1,180
+1.35(+0.46%)
Nov 12, 2019
309.00
315.00
288.00
294.00
1,070
-15.00(-4.85%)
Nov 11, 2019
327.00
327.00
276.00
309.00
1,394
-18.00(-5.50%)
Nov 08, 2019
318.00
342.00
315.00
327.00
713
+6.00(+1.87%)
Nov 07, 2019
351.00
354.00
315.00
321.00
1,210
-27.00(-7.76%)
Nov 06, 2019
405.00
405.00
312.00
348.00
3,833
-78.00(-18.31%)
Nov 05, 2019
426.00
444.00
414.00
426.00
1,691
+0.00(+0.00%)
Nov 04, 2019
408.00
441.00
405.00
426.00
1,727
+30.00(+7.58%)
Nov 01, 2019
384.00
402.18
381.00
396.00
766
+18.00(+4.76%)
Oct 31, 2019
405.00
405.00
363.00
378.00
1,144
-27.00(-6.67%)
Oct 30, 2019
381.00
408.00
381.00
405.00
1,717
+27.00(+7.14%)
Oct 29, 2019
435.00
441.00
378.00
378.00
3,327
-63.00(-14.29%)
Oct 28, 2019
345.00
465.00
333.00
441.00
8,837
+102.00(+30.09%)
Oct 25, 2019
339.00
360.00
333.00
339.00
2,228
+0.00(+0.00%)
Oct 24, 2019
321.00
360.00
309.00
339.00
4,858
+18.00(+5.61%)
Oct 23, 2019
303.00
342.00
285.00
321.00
1,770
+30.00(+10.31%)
Oct 22, 2019
321.00
327.00
285.00
291.00
1,318
-36.00(-11.01%)
Oct 21, 2019
345.00
345.00
300.00
327.00
3,339
-6.00(-1.80%)
Oct 18, 2019
282.00
345.00
255.03
333.00
5,201
+60.00(+21.98%)
Oct 17, 2019
255.00
279.00
240.00
273.00
2,694
+27.00(+10.98%)
Oct 16, 2019
240.00
255.00
240.00
246.00
333
+6.00(+2.50%)
Oct 15, 2019
240.00
243.00
234.00
240.00
300
-2.97(-1.22%)
Oct 14, 2019
249.00
249.00
237.00
242.97
207
+0.00(+0.00%)
Oct 11, 2019
237.03
249.00
237.00
242.97
207
+5.97(+2.52%)
Oct 10, 2019
241.80
241.80
231.00
237.00
168
-6.00(-2.47%)
Oct 09, 2019
264.00
264.00
234.00
243.00
1,620
-9.00(-3.57%)
Oct 08, 2019
249.00
255.00
246.00
252.00
160
+9.00(+3.70%)
Oct 07, 2019
252.00
255.00
240.00
243.00
353
+4.26(+1.78%)
Oct 04, 2019
243.00
254.94
234.00
238.74
310
+1.74(+0.73%)
Oct 03, 2019
237.00
246.00
231.00
237.00
648
+3.57(+1.53%)
Oct 02, 2019
243.00
249.36
231.00
233.43
778
-15.57(-6.25%)
Oct 01, 2019
255.00
261.00
246.00
249.00
304
+0.00(+0.00%)
Sep 30, 2019
261.00
270.00
243.00
249.00
569
-12.00(-4.60%)
Sep 27, 2019
279.00
279.00
255.63
261.00
779
-6.81(-2.54%)
Sep 26, 2019
285.00
285.00
255.21
267.81
1,172
-11.19(-4.01%)
Sep 25, 2019
306.00
309.00
276.00
279.00
1,203
-24.00(-7.92%)
Sep 24, 2019
321.00
321.00
303.00
303.00
1,379
-18.00(-5.61%)
Sep 23, 2019
327.00
327.00
312.00
321.00
1,237
-3.00(-0.93%)
Sep 20, 2019
321.00
327.00
315.00
324.00
856
+3.00(+0.93%)
Sep 19, 2019
348.00
348.00
318.00
321.00
2,895
-24.00(-6.96%)
Sep 18, 2019
339.00
366.00
330.00
345.00
9,483
+15.00(+4.55%)
Sep 17, 2019
330.00
336.00
324.00
330.00
963
-3.00(-0.90%)
Sep 16, 2019
339.00
339.00
330.00
333.00
784
-6.00(-1.77%)
Sep 13, 2019
339.00
342.00
324.00
339.00
1,424
+0.00(+0.00%)
Sep 12, 2019
342.00
372.00
333.00
339.00
8,038
-3.00(-0.88%)
Sep 11, 2019
342.00
348.03
332.73
342.00
771
-3.00(-0.87%)
Sep 10, 2019
342.00
348.00
336.00
345.00
623
+6.00(+1.77%)
Sep 09, 2019
348.00
351.00
330.00
339.00
516
-3.00(-0.88%)
Sep 06, 2019
345.00
345.00
330.00
342.00
520
+3.00(+0.88%)
Sep 05, 2019
336.00
348.00
330.00
339.00
490
+6.00(+1.80%)
Sep 04, 2019
339.00
360.00
312.00
333.00
2,659
-9.00(-2.63%)
Sep 03, 2019
348.00
348.00
336.00
342.00
583
+6.00(+1.79%)
Aug 30, 2019
342.00
345.00
333.00
336.00
474
-6.00(-1.75%)
Aug 29, 2019
336.00
348.00
333.00
342.00
1,795
+12.00(+3.64%)
Aug 28, 2019
330.00
336.00
324.00
330.00
350
-3.00(-0.90%)
Aug 27, 2019
339.00
345.00
324.00
333.00
1,166
-6.00(-1.77%)
Aug 26, 2019
357.00
360.00
333.00
339.00
633
+0.00(+0.00%)
Aug 23, 2019
348.00
348.96
330.00
339.00
1,401
+0.00(+0.00%)
Aug 22, 2019
342.00
345.00
318.00
339.00
6,509
-162.00(-32.34%)
Aug 21, 2019
504.00
510.00
495.00
501.00
528
+0.00(+0.00%)
Aug 20, 2019
516.00
528.00
468.00
501.00
251
-15.00(-2.91%)
Aug 19, 2019
492.00
534.00
489.00
516.00
350
+24.00(+4.88%)
Aug 16, 2019
456.00
495.00
456.00
492.00
242
+36.00(+7.89%)
Aug 15, 2019
480.00
483.00
444.00
456.00
370
-21.00(-4.40%)
Aug 14, 2019
498.00
513.00
456.00
477.00
420
-27.00(-5.36%)
Aug 13, 2019
519.00
537.42
495.00
504.00
350
-12.00(-2.33%)
Aug 12, 2019
534.00
552.00
495.00
516.00
610
-21.00(-3.91%)
Aug 09, 2019
525.00
555.00
513.00
537.00
431
+9.00(+1.70%)
Aug 08, 2019
531.00
558.00
492.00
528.00
830
-12.00(-2.22%)
Aug 07, 2019
465.00
594.00
465.00
540.00
3,759
+108.00(+25.00%)
Aug 06, 2019
513.00
519.00
423.00
432.00
1,846
-78.00(-15.29%)
Aug 05, 2019
543.00
561.00
507.00
510.00
507
-51.00(-9.09%)
Aug 02, 2019
579.00
588.72
540.00
561.00
514
-15.00(-2.60%)
Aug 01, 2019
639.00
660.00
564.00
576.00
1,541
-84.00(-12.73%)
Jul 31, 2019
672.00
702.00
645.00
660.00
787
-6.00(-0.90%)
Jul 30, 2019
639.00
675.00
603.00
666.00
430
+27.00(+4.23%)
Jul 29, 2019
699.00
717.00
615.00
639.00
2,026
-69.00(-9.75%)
Jul 26, 2019
636.00
741.00
636.00
708.00
1,681
+78.00(+12.38%)
Jul 25, 2019
609.00
651.00
609.00
630.00
303
+18.00(+2.94%)
Jul 24, 2019
573.00
624.00
555.00
612.00
899
+24.00(+4.08%)
Jul 23, 2019
654.00
687.00
570.00
588.00
1,669
-69.00(-10.50%)
Jul 22, 2019
723.00
726.00
606.00
657.00
882
-54.00(-7.59%)
Jul 19, 2019
723.00
726.00
696.00
711.00
370
-18.00(-2.47%)
Jul 18, 2019
810.00
813.00
666.00
729.00
1,394
-75.00(-9.33%)
Jul 17, 2019
822.00
837.00
795.00
804.00
411
-24.00(-2.90%)
Jul 16, 2019
843.00
897.00
810.00
828.00
2,359
+12.00(+1.47%)
Jul 15, 2019
846.00
852.00
813.00
816.00
451
-30.00(-3.55%)
Jul 12, 2019
849.00
930.00
837.00
846.00
612
-9.00(-1.05%)
Jul 11, 2019
849.00
867.00
825.00
855.00
623
-3.00(-0.35%)
Jul 10, 2019
870.00
945.00
855.00
858.00
2,464
-21.00(-2.39%)
Jul 09, 2019
840.00
897.00
768.00
879.00
3,907
+27.00(+3.17%)
Jul 08, 2019
900.00
915.00
813.00
852.00
3,022
-33.00(-3.73%)
Jul 05, 2019
858.00
909.00
852.00
885.00
945
+39.00(+4.61%)
Jul 03, 2019
903.00
921.00
840.00
846.00
1,083
-75.00(-8.14%)
Jul 02, 2019
960.00
1047
918.00
921.00
2,502
-33.00(-3.46%)
Jul 01, 2019
930.00
972.00
870.00
954.00
938
+45.00(+4.95%)
Jun 28, 2019
915.00
929.16
795.00
909.00
1,723
+0.00(+0.00%)
Jun 27, 2019
990.00
990.00
909.00
909.00
1,566
-87.00(-8.73%)
Jun 26, 2019
1029
1050
978.00
996.00
806
-51.00(-4.87%)
Jun 25, 2019
1023
1092
978.00
1047
1,039
-57.00(-5.16%)
Jun 24, 2019
1044
1257
870.00
1104
5,544
-149.40(-11.92%)
Jun 21, 2019
1380
1380
1233
1253
679
-114.60(-8.38%)
Jun 20, 2019
1350
1425
1350
1368
210
-13.80(-1.00%)
Jun 19, 2019
1374
1470
1350
1382
231
+7.80(+0.57%)
Jun 18, 2019
1440
1470
1320
1374
241
-35.10(-2.49%)
Jun 17, 2019
1350
1409
1320
1409
210
+65.10(+4.84%)
Jun 14, 2019
1380
1385
1320
1344
228
-30.00(-2.18%)
Jun 13, 2019
1371
1379
1342
1374
215
+24.00(+1.78%)
Jun 12, 2019
1440
1470
1230
1350
740
-90.00(-6.25%)
Jun 11, 2019
1530
1560
1440
1440
221
-60.00(-4.00%)
Jun 10, 2019
1500
1560
1440
1500
288
+30.00(+2.04%)
Jun 07, 2019
1470
1500
1410
1470
228
+0.00(+0.00%)
Jun 06, 2019
1530
1530
1470
1470
191
-39.00(-2.58%)
Jun 05, 2019
1650
1650
1500
1509
308
-66.90(-4.25%)
Jun 04, 2019
1697
1702
1509
1576
444
-9.90(-0.62%)
Jun 03, 2019
1566
1710
1509
1586
737
+40.20(+2.60%)
May 31, 2019
1500
1635
1470
1546
669
+75.60(+5.14%)
May 30, 2019
1410
1500
1410
1470
432
+78.30(+5.63%)
May 29, 2019
1370
1440
1365
1392
342
+11.40(+0.83%)
May 28, 2019
1398
1440
1360
1380
298
+15.30(+1.12%)
May 24, 2019
1365
1410
1365
1365
249
-45.00(-3.19%)
May 23, 2019
1410
1440
1357
1410
460
+0.00(+0.00%)
May 22, 2019
1410
1500
1380
1410
362
-15.00(-1.05%)
May 21, 2019
1500
1530
1416
1425
474
-79.50(-5.28%)
May 20, 2019
1475
1575
1470
1504
334
+27.00(+1.83%)
May 17, 2019
1500
1545
1456
1478
448
+7.50(+0.51%)
May 16, 2019
1530
1530
1440
1470
489
-66.90(-4.35%)
May 15, 2019
1500
1590
1440
1537
483
+3.90(+0.25%)
May 14, 2019
1616
1620
1357
1533
1,394
-27.00(-1.73%)
May 13, 2019
1680
1710
1410
1560
1,640
-183.60(-10.53%)
May 10, 2019
1800
1934
1710
1744
1,219
-56.40(-3.13%)
May 09, 2019
1890
1980
1800
1800
1,563
-288.00(-13.79%)
May 08, 2019
2027
2220
1980
2088
1,130
+78.00(+3.88%)
May 07, 2019
2190
2340
1950
2010
1,581
-150.00(-6.94%)
May 06, 2019
1860
2190
1860
2160
1,610
+240.00(+12.50%)
May 03, 2019
1740
1929
1711
1920
1,031
+180.00(+10.34%)
May 02, 2019
1710
1740
1590
1740
677
-10.80(-0.62%)
May 01, 2019
1822
1822
1713
1751
406
-72.60(-3.98%)
Apr 30, 2019
1770
1860
1770
1823
479
-66.60(-3.52%)
Apr 29, 2019
1740
1920
1710
1890
619
+113.10(+6.37%)
Apr 26, 2019
1860
1914
1665
1777
1,049
-135.00(-7.06%)
Apr 25, 2019
2010
2160
1864
1912
2,061
-98.10(-4.88%)
Apr 24, 2019
1650
2280
1650
2010
4,083
+354.60(+21.42%)
Apr 23, 2019
1664
1677
1530
1655
757
+32.40(+2.00%)
Apr 22, 2019
1728
1728
1590
1623
966
-141.30(-8.01%)
Apr 18, 2019
1860
1909
1710
1764
1,193
-132.00(-6.96%)
Apr 17, 2019
2040
2130
1824
1896
2,295
+111.00(+6.22%)
Apr 16, 2019
1980
1990
1725
1785
1,750
-217.50(-10.86%)
Apr 15, 2019
2108
2127
1890
2003
1,192
-124.20(-5.84%)
Apr 12, 2019
2040
2175
1950
2127
1,759
-3.00(-0.14%)
Apr 11, 2019
2550
2610
1800
2130
8,249
-360.00(-14.46%)
Apr 10, 2019
3420
3780
2340
2490
18,618
-270.00(-9.78%)
Apr 09, 2019
2760
2790
2610
2760
900
+0.00(+0.00%)
Apr 08, 2019
2790
2880
2700
2760
764
-148.80(-5.12%)
Apr 05, 2019
2831
2910
2700
2909
1,132
+88.80(+3.15%)
Apr 04, 2019
2880
2940
2790
2820
846
-75.30(-2.60%)
Apr 03, 2019
2907
3000
2790
2895
960
-44.70(-1.52%)
Apr 02, 2019
3150
3150
2850
2940
1,043
-90.00(-2.97%)
Apr 01, 2019
3060
3150
2910
3030
1,574
+161.10(+5.62%)
Mar 29, 2019
2790
2910
2700
2869
817
+78.90(+2.83%)
Mar 28, 2019
2850
2850
2670
2790
759
+60.30(+2.21%)
Mar 27, 2019
2532
2937
2496
2730
1,496
+192.00(+7.57%)
Mar 26, 2019
2457
2550
2370
2538
713
-17.40(-0.68%)
Mar 25, 2019
2610
2625
2340
2555
1,247
-99.00(-3.73%)
Mar 22, 2019
2760
2784
2550
2654
1,167
-135.90(-4.87%)
Mar 21, 2019
2580
2820
2550
2790
1,231
-60.00(-2.11%)
Mar 20, 2019
3090
3120
2340
2850
3,562
-240.00(-7.77%)
Mar 19, 2019
3090
3210
2940
3090
2,753
-60.00(-1.90%)
Mar 18, 2019
2850
3300
2730
3150
5,705
+480.00(+17.98%)
Mar 15, 2019
2190
2670
2166
2670
4,090
+480.00(+21.92%)
Mar 14, 2019
1980
2190
1950
2190
2,069
+240.00(+12.31%)
Mar 13, 2019
1950
1950
1890
1950
514
+0.00(+0.00%)
Mar 12, 2019
1920
1950
1864
1950
432
+31.20(+1.63%)
Mar 11, 2019
1950
1980
1830
1919
987
+79.80(+4.34%)
Mar 08, 2019
1800
1860
1740
1839
935
-60.90(-3.21%)
Mar 07, 2019
1740
1950
1586
1900
2,004
+129.90(+7.34%)
Mar 06, 2019
1890
2010
1740
1770
2,242
+30.00(+1.72%)
Mar 05, 2019
2040
2070
1470
1740
2,572
-300.00(-14.71%)
Mar 04, 2019
2070
2130
1950
2040
2,244
+0.00(+0.00%)
Mar 01, 2019
1980
2100
1890
2040
2,522
+60.00(+3.03%)
Feb 28, 2019
1950
2010
1800
1980
2,090
+60.00(+3.12%)
Feb 27, 2019
1590
2010
1530
1920
3,970
+333.30(+21.01%)
Feb 26, 2019
1455
1617
1410
1587
1,963
+206.70(+14.98%)
Feb 25, 2019
1350
1410
1290
1380
1,084
+87.00(+6.73%)
Feb 22, 2019
1380
1380
1245
1293
557
-64.80(-4.77%)
Feb 21, 2019
1410
1410
1230
1358
822
-37.20(-2.67%)
Feb 20, 2019
1470
1470
1380
1395
800
+15.00(+1.09%)
Feb 19, 2019
1350
1410
1320
1380
1,023
+63.00(+4.78%)
Feb 15, 2019
1320
1347
1215
1317
857
+27.00(+2.09%)
Feb 14, 2019
1230
1350
1230
1290
1,493
+60.00(+4.88%)
Feb 13, 2019
1166
1230
1137
1230
559
+89.70(+7.87%)
Feb 12, 2019
1167
1170
1050
1140
604
-3.30(-0.29%)
Feb 11, 2019
1170
1170
1101
1144
402
-11.40(-0.99%)
Feb 08, 2019
1125
1185
1086
1155
625
+44.70(+4.03%)
Feb 07, 2019
1168
1170
1050
1110
695
-58.20(-4.98%)
Feb 06, 2019
1200
1242
1132
1168
1,173
-1.50(-0.13%)
Feb 05, 2019
1110
1290
1080
1170
3,662
+93.00(+8.64%)
Feb 04, 2019
1020
1140
1005
1077
1,416
+18.00(+1.70%)
Feb 01, 2019
1035
1077
975.00
1059
731
+39.00(+3.82%)
Jan 31, 2019
990.00
1071
960.00
1020
290
+33.00(+3.34%)
Jan 30, 2019
1013
1050
909.90
987.00
457
-46.20(-4.47%)
Jan 29, 2019
1080
1080
1008
1033
676
-25.80(-2.44%)
Jan 28, 2019
1014
1080
990.00
1059
1,164
+69.00(+6.97%)
Jan 25, 2019
960.00
1020
930.00
990.00
467
+30.30(+3.16%)
Jan 24, 2019
930.00
960.00
858.30
959.70
302
+1.50(+0.16%)
Jan 23, 2019
990.00
990.00
930.00
958.20
325
-10.80(-1.11%)
Jan 22, 2019
870.00
982.50
870.00
969.00
731
+99.00(+11.38%)
Jan 18, 2019
840.00
870.00
810.00
870.00
265
+36.00(+4.32%)
Jan 17, 2019
881.10
886.80
810.00
834.00
182
-5.40(-0.64%)
Jan 16, 2019
856.20
893.70
780.00
839.40
656
-52.80(-5.92%)
Jan 15, 2019
1050
1057
870.00
892.20
1,695
-143.10(-13.82%)
Jan 14, 2019
1010
1080
960.00
1035
1,225
+45.30(+4.58%)
Jan 11, 2019
900.00
1020
870.00
990.00
1,406
+90.00(+10.00%)
Jan 10, 2019
870.00
930.00
810.00
900.00
412
-21.00(-2.28%)
Jan 09, 2019
968.40
987.00
900.00
921.00
572
-1.50(-0.16%)
Jan 08, 2019
810.00
990.00
771.00
922.50
2,383
+112.50(+13.89%)
Jan 07, 2019
810.00
816.00
750.00
810.00
150
+30.00(+3.85%)
Jan 04, 2019
810.00
810.00
735.00
780.00
282
-22.80(-2.84%)
Jan 03, 2019
810.00
839.40
750.00
802.80
248
-37.20(-4.43%)
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.