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
Bionano Genomics Inc
(NQ:
BNGO
)
1.140
+0.030 (+2.70%)
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 30, 2021
65.00
67.80
63.30
63.70
1,520,460
-2.40(-3.63%)
Apr 29, 2021
69.80
70.20
63.70
66.10
2,178,365
-3.60(-5.16%)
Apr 28, 2021
69.30
70.85
67.70
69.70
1,507,099
-0.80(-1.13%)
Apr 27, 2021
75.60
77.30
68.30
70.50
3,945,448
-5.70(-7.48%)
Apr 26, 2021
63.60
76.20
62.80
76.20
5,668,685
+14.60(+23.70%)
Apr 23, 2021
60.10
64.15
58.15
61.60
2,618,940
+2.00(+3.36%)
Apr 22, 2021
65.60
69.50
57.90
59.60
7,486,056
+0.50(+0.85%)
Apr 21, 2021
53.40
59.60
51.60
59.10
2,822,840
+5.30(+9.85%)
Apr 20, 2021
51.80
60.70
51.30
53.80
3,553,340
+1.10(+2.09%)
Apr 19, 2021
54.40
57.00
51.20
52.70
1,880,242
-3.90(-6.89%)
Apr 16, 2021
56.40
57.80
53.80
56.60
2,322,470
-4.50(-7.36%)
Apr 15, 2021
64.80
65.10
58.20
61.10
2,701,851
-3.20(-4.98%)
Apr 14, 2021
68.00
68.20
64.00
64.30
1,804,733
-4.60(-6.68%)
Apr 13, 2021
68.20
70.70
66.80
68.90
1,375,435
+1.50(+2.23%)
Apr 12, 2021
71.70
73.70
67.10
67.40
1,925,282
-5.50(-7.54%)
Apr 09, 2021
73.80
74.80
71.70
72.90
997,170
-2.40(-3.19%)
Apr 08, 2021
74.20
77.80
72.70
75.30
1,298,827
+1.30(+1.76%)
Apr 07, 2021
78.10
79.30
73.30
74.00
1,406,735
-4.50(-5.73%)
Apr 06, 2021
80.70
81.50
78.30
78.50
1,025,359
-3.20(-3.92%)
Apr 05, 2021
80.30
82.30
78.60
81.70
1,095,071
+3.40(+4.34%)
Apr 01, 2021
84.00
84.30
77.60
78.30
1,518,340
-2.50(-3.09%)
Mar 31, 2021
79.00
83.30
77.50
80.80
2,416,488
+3.60(+4.66%)
Mar 30, 2021
72.10
78.40
70.40
77.20
1,412,898
+3.70(+5.03%)
Mar 29, 2021
76.20
78.20
72.70
73.50
1,392,157
-4.00(-5.16%)
Mar 26, 2021
79.00
80.30
73.80
77.50
1,681,010
-1.50(-1.90%)
Mar 25, 2021
69.80
79.20
69.20
79.00
2,459,978
+4.70(+6.33%)
Mar 24, 2021
87.90
87.90
73.60
74.30
3,346,577
-9.40(-11.23%)
Mar 23, 2021
89.00
90.30
83.20
83.70
1,918,004
-6.80(-7.51%)
Mar 22, 2021
92.60
93.30
88.20
90.50
1,840,033
+0.20(+0.22%)
Mar 19, 2021
86.80
91.35
84.70
90.30
1,597,230
+4.40(+5.12%)
Mar 18, 2021
90.50
92.40
85.50
85.90
1,526,406
-7.00(-7.53%)
Mar 17, 2021
84.30
93.50
83.00
92.90
1,985,725
+5.60(+6.41%)
Mar 16, 2021
95.90
96.60
85.00
87.30
2,335,652
-9.40(-9.72%)
Mar 15, 2021
93.90
98.30
91.30
96.70
1,717,484
+2.90(+3.09%)
Mar 12, 2021
90.00
94.60
88.30
93.80
1,775,850
-1.50(-1.57%)
Mar 11, 2021
89.30
95.60
87.10
95.30
2,311,436
+8.60(+9.92%)
Mar 10, 2021
95.20
95.50
83.20
86.70
3,701,144
-3.50(-3.88%)
Mar 09, 2021
83.40
93.40
79.50
90.20
3,887,095
+12.50(+16.09%)
Mar 08, 2021
77.00
89.50
72.00
77.70
6,667,095
+6.20(+8.67%)
Mar 05, 2021
74.00
74.06
55.80
71.50
5,973,680
+2.50(+3.62%)
Mar 04, 2021
80.10
84.30
66.00
69.00
5,036,911
-16.50(-19.30%)
Mar 03, 2021
95.70
95.90
84.50
85.50
2,729,716
-9.30(-9.81%)
Mar 02, 2021
100.00
104.60
94.60
94.80
1,535,810
-3.60(-3.66%)
Mar 01, 2021
100.40
102.60
97.70
98.40
1,769,218
+1.10(+1.13%)
Feb 26, 2021
100.90
107.10
93.80
97.30
2,645,970
-2.90(-2.89%)
Feb 25, 2021
105.80
109.20
97.50
100.20
2,352,207
-11.70(-10.46%)
Feb 24, 2021
106.00
115.30
104.00
111.90
2,448,638
+9.70(+9.49%)
Feb 23, 2021
100.00
107.80
80.50
102.20
5,755,015
-16.30(-13.76%)
Feb 22, 2021
127.70
133.80
116.10
118.50
2,839,219
-17.20(-12.68%)
Feb 19, 2021
134.80
143.50
132.30
135.70
2,044,790
+7.50(+5.85%)
Feb 18, 2021
135.90
138.10
125.00
128.20
2,870,204
-17.20(-11.83%)
Feb 17, 2021
147.10
150.85
136.00
145.40
3,191,729
-10.30(-6.62%)
Feb 16, 2021
145.90
156.90
140.70
155.70
5,496,532
+18.70(+13.65%)
Feb 12, 2021
117.20
144.35
114.60
137.00
10,142,500
+20.00(+17.09%)
Feb 11, 2021
114.10
123.60
111.30
117.00
3,271,191
+3.20(+2.81%)
Feb 10, 2021
119.70
121.40
110.70
113.80
2,850,983
-4.20(-3.56%)
Feb 09, 2021
124.10
126.70
117.00
118.00
3,536,699
+1.50(+1.29%)
Feb 08, 2021
109.90
119.40
107.20
116.50
3,643,830
+6.00(+5.43%)
Feb 05, 2021
111.20
112.50
105.90
110.50
3,337,320
-1.30(-1.16%)
Feb 04, 2021
115.60
116.00
110.10
111.80
2,864,271
-6.70(-5.65%)
Feb 03, 2021
119.10
123.00
116.30
118.50
2,779,612
-1.70(-1.41%)
Feb 02, 2021
124.90
127.00
113.50
120.20
6,143,735
+12.60(+11.71%)
Feb 01, 2021
113.80
114.00
103.90
107.60
3,756,526
-2.90(-2.62%)
Jan 29, 2021
107.90
116.00
104.60
110.50
3,688,670
+5.20(+4.94%)
Jan 28, 2021
113.80
114.00
96.00
105.30
4,889,383
-5.10(-4.62%)
Jan 27, 2021
109.40
120.00
94.50
110.40
6,900,865
-11.70(-9.58%)
Jan 26, 2021
134.30
138.50
118.80
122.10
7,835,533
-3.70(-2.94%)
Jan 25, 2021
113.10
136.50
104.50
125.80
15,338,178
+27.80(+28.37%)
Jan 22, 2021
89.70
98.00
85.80
98.00
11,587,970
+15.30(+18.50%)
Jan 21, 2021
85.80
87.00
80.80
82.70
5,402,437
+2.20(+2.73%)
Jan 20, 2021
79.70
84.50
75.20
80.50
12,534,216
-10.90(-11.93%)
Jan 19, 2021
93.10
99.50
89.30
91.40
13,675,512
+7.10(+8.42%)
Jan 15, 2021
76.30
95.00
75.00
84.30
23,643,620
+14.80(+21.29%)
Jan 14, 2021
57.20
79.50
55.40
69.50
23,404,100
+13.20(+23.45%)
Jan 13, 2021
53.63
56.30
50.60
56.30
5,581,303
+2.70(+5.04%)
Jan 12, 2021
58.00
58.50
52.50
53.60
6,012,773
-3.10(-5.47%)
Jan 11, 2021
59.30
60.80
52.30
56.70
14,373,210
+9.70(+20.64%)
Jan 08, 2021
41.30
48.90
39.10
47.00
13,718,370
-3.00(-6.00%)
Jan 07, 2021
49.30
51.80
47.20
50.00
9,102,850
+2.30(+4.82%)
Jan 06, 2021
46.00
57.90
43.90
47.70
16,950,580
-1.80(-3.64%)
Jan 05, 2021
53.00
58.40
42.80
49.50
23,370,814
-22.50(-31.25%)
Jan 04, 2021
52.10
72.40
45.10
72.00
58,062,472
+41.20(+133.77%)
Dec 31, 2020
30.80
30.80
30.80
80,312,712
+9.80(+46.67%)
Dec 30, 2020
19.30
29.70
18.40
21.00
80,312,712
+7.70(+57.89%)
Dec 29, 2020
9.500
14.90
9.300
13.30
27,775,606
+4.46(+50.42%)
Dec 28, 2020
8.817
10.20
8.300
8.842
6,900,860
+1.79(+25.42%)
Dec 24, 2020
7.450
7.500
6.550
7.050
1,408,510
-0.70(-9.03%)
Dec 23, 2020
5.700
8.174
5.550
7.750
8,657,373
+2.23(+40.40%)
Dec 22, 2020
5.450
5.610
5.200
5.520
857,356
-0.07(-1.31%)
Dec 21, 2020
5.827
5.949
5.510
5.593
1,497,828
+0.19(+3.57%)
Dec 18, 2020
5.334
5.470
5.200
5.400
884,500
+0.08(+1.50%)
Dec 17, 2020
5.100
5.389
5.004
5.320
836,895
+0.22(+4.31%)
Dec 16, 2020
5.100
5.190
4.925
5.100
492,890
-0.03(-0.62%)
Dec 15, 2020
5.002
5.150
5.000
5.132
549,497
+0.13(+2.64%)
Dec 14, 2020
5.000
5.052
4.971
5.000
377,379
+0.03(+0.58%)
Dec 11, 2020
4.969
5.084
4.898
4.971
440,350
+0.02(+0.42%)
Dec 10, 2020
5.010
5.050
4.910
4.950
587,593
-0.13(-2.54%)
Dec 09, 2020
5.154
5.350
5.027
5.079
612,328
-0.08(-1.61%)
Dec 08, 2020
5.350
5.350
5.114
5.162
423,118
-0.13(-2.38%)
Dec 07, 2020
5.049
5.470
5.032
5.288
1,012,319
+0.27(+5.38%)
Dec 04, 2020
4.970
5.020
4.923
5.018
391,950
+0.05(+0.97%)
Dec 03, 2020
5.000
5.050
4.903
4.970
475,603
+0.07(+1.37%)
Dec 02, 2020
5.089
5.099
4.895
4.903
844,601
-0.14(-2.72%)
Dec 01, 2020
4.912
5.289
4.890
5.040
1,667,946
+0.14(+2.86%)
Nov 30, 2020
4.800
4.900
4.800
4.900
484,145
+0.01(+0.22%)
Nov 27, 2020
4.950
4.960
4.808
4.889
290,350
-0.00(-0.02%)
Nov 25, 2020
4.925
4.988
4.872
4.890
418,710
-0.02(-0.33%)
Nov 24, 2020
5.000
5.050
4.900
4.906
556,910
-0.11(-2.25%)
Nov 23, 2020
5.150
5.200
4.970
5.019
534,513
-0.20(-3.85%)
Nov 20, 2020
5.083
5.300
4.970
5.220
554,170
+0.22(+4.40%)
Nov 19, 2020
5.100
5.200
5.000
5.000
297,049
-0.15(-2.86%)
Nov 18, 2020
5.324
5.455
5.070
5.147
312,554
-0.10(-1.98%)
Nov 17, 2020
5.100
5.490
5.100
5.251
449,158
+0.21(+4.12%)
Nov 16, 2020
5.000
5.174
4.950
5.043
347,101
-0.14(-2.72%)
Nov 13, 2020
5.100
5.400
5.005
5.184
622,630
-0.52(-9.05%)
Nov 12, 2020
6.100
6.300
5.600
5.700
1,103,436
+0.10(+1.80%)
Nov 11, 2020
5.350
5.649
5.335
5.599
334,643
+0.35(+6.59%)
Nov 10, 2020
5.000
5.325
4.900
5.253
391,680
+0.29(+5.93%)
Nov 09, 2020
4.933
5.150
4.750
4.959
402,837
+0.16(+3.29%)
Nov 06, 2020
4.998
4.998
4.739
4.801
401,210
-0.15(-3.03%)
Nov 05, 2020
5.008
5.010
4.853
4.951
196,698
+0.02(+0.43%)
Nov 04, 2020
5.000
5.079
4.901
4.930
294,639
-0.14(-2.74%)
Nov 03, 2020
5.046
5.199
4.962
5.069
257,352
+0.07(+1.38%)
Nov 02, 2020
4.949
5.097
4.870
5.000
249,414
+0.08(+1.69%)
Oct 30, 2020
5.136
5.209
4.812
4.917
408,860
-0.24(-4.62%)
Oct 29, 2020
5.070
5.330
4.965
5.155
334,961
+0.08(+1.56%)
Oct 28, 2020
5.200
5.201
4.901
5.076
270,603
-0.22(-4.21%)
Oct 27, 2020
5.500
5.500
5.151
5.299
189,701
-0.14(-2.66%)
Oct 26, 2020
5.447
5.645
5.300
5.444
418,002
+0.08(+1.49%)
Oct 23, 2020
5.375
5.399
5.157
5.364
134,470
-0.04(-0.67%)
Oct 22, 2020
5.300
5.500
4.900
5.400
373,479
+0.12(+2.27%)
Oct 21, 2020
5.498
5.530
5.210
5.280
339,668
-0.25(-4.50%)
Oct 20, 2020
5.562
5.676
5.410
5.529
282,521
-0.07(-1.27%)
Oct 19, 2020
5.700
5.739
5.540
5.600
279,886
-0.13(-2.23%)
Oct 16, 2020
5.900
5.900
5.710
5.728
251,620
-0.04(-0.73%)
Oct 15, 2020
5.850
5.875
5.660
5.770
507,211
-0.13(-2.20%)
Oct 14, 2020
5.943
5.979
5.851
5.900
242,430
+0.00(+0.00%)
Oct 13, 2020
6.000
6.000
5.800
5.900
331,781
-0.07(-1.19%)
Oct 12, 2020
6.070
6.074
5.878
5.971
631,877
-0.08(-1.31%)
Oct 09, 2020
6.131
6.199
5.920
6.050
460,430
-0.08(-1.31%)
Oct 08, 2020
6.235
6.270
6.100
6.130
294,410
+0.00(+0.00%)
Oct 07, 2020
6.185
6.229
6.022
6.130
346,955
-0.05(-0.74%)
Oct 06, 2020
6.477
6.485
6.160
6.176
504,428
-0.02(-0.39%)
Oct 05, 2020
6.200
6.300
6.100
6.200
513,432
+0.00(+0.00%)
Oct 02, 2020
6.000
6.210
5.800
6.200
475,390
-0.05(-0.80%)
Oct 01, 2020
6.300
6.369
6.123
6.250
497,555
-0.25(-3.85%)
Sep 30, 2020
6.410
7.200
6.160
6.500
1,564,919
+0.50(+8.33%)
Sep 29, 2020
6.200
6.200
5.900
6.000
554,466
+0.08(+1.44%)
Sep 28, 2020
6.050
6.069
5.801
5.915
365,025
+0.03(+0.48%)
Sep 25, 2020
5.917
6.239
5.810
5.887
369,760
-0.01(-0.22%)
Sep 24, 2020
6.100
6.300
5.700
5.900
505,336
+0.01(+0.19%)
Sep 23, 2020
6.380
6.380
5.815
5.889
473,010
-0.51(-7.98%)
Sep 22, 2020
6.400
6.400
6.100
6.400
437,314
+0.10(+1.59%)
Sep 21, 2020
6.300
6.500
6.100
6.300
494,660
+0.13(+2.09%)
Sep 18, 2020
6.300
6.550
6.171
6.171
1,081,880
-0.13(-2.05%)
Sep 17, 2020
5.723
6.366
5.700
6.300
1,100,833
+0.40(+6.78%)
Sep 16, 2020
6.000
6.100
5.700
5.900
521,812
-0.08(-1.35%)
Sep 15, 2020
5.400
6.191
5.332
5.981
882,040
+0.48(+8.77%)
Sep 14, 2020
5.285
5.545
5.208
5.499
461,196
+0.32(+6.28%)
Sep 11, 2020
5.400
5.400
5.055
5.174
268,880
-0.23(-4.19%)
Sep 10, 2020
5.000
5.700
5.000
5.400
880,505
+0.40(+8.00%)
Sep 09, 2020
5.000
5.200
4.900
5.000
670,949
+0.07(+1.36%)
Sep 08, 2020
5.000
5.258
4.821
4.933
693,094
-0.32(-6.04%)
Sep 04, 2020
5.300
5.400
4.735
5.250
1,524,020
-0.19(-3.42%)
Sep 03, 2020
5.700
5.836
5.322
5.436
720,664
-0.50(-8.48%)
Sep 02, 2020
5.500
5.988
5.500
5.940
806,868
+0.33(+5.90%)
Sep 01, 2020
5.896
5.900
5.401
5.609
1,023,825
-0.49(-8.05%)
Aug 31, 2020
6.000
6.100
5.800
6.100
859,348
-0.10(-1.61%)
Aug 28, 2020
6.005
6.200
5.915
6.200
685,030
-0.10(-1.59%)
Aug 27, 2020
6.390
6.390
6.100
6.300
735,834
-0.22(-3.43%)
Aug 26, 2020
6.900
6.999
6.500
6.524
907,177
-0.18(-2.63%)
Aug 25, 2020
5.883
6.788
5.800
6.700
1,255,425
+0.56(+9.07%)
Aug 24, 2020
6.799
6.800
5.900
6.143
1,244,565
-0.26(-4.02%)
Aug 21, 2020
6.622
6.709
6.100
6.400
1,246,350
-0.44(-6.46%)
Aug 20, 2020
7.076
7.087
6.700
6.842
708,384
+0.04(+0.54%)
Aug 19, 2020
7.200
7.200
6.670
6.805
666,502
-0.38(-5.25%)
Aug 18, 2020
6.800
7.450
6.700
7.182
1,422,557
+0.61(+9.27%)
Aug 17, 2020
6.744
6.764
6.430
6.573
967,530
-0.47(-6.67%)
Aug 14, 2020
7.288
7.396
6.680
7.043
1,514,020
-0.66(-8.53%)
Aug 13, 2020
7.500
7.700
7.400
7.700
997,827
+0.00(+0.00%)
Aug 12, 2020
7.900
8.000
7.500
7.700
946,248
-0.28(-3.52%)
Aug 11, 2020
8.191
8.249
7.830
7.981
1,081,963
-0.42(-4.99%)
Aug 10, 2020
8.300
8.500
8.100
8.400
1,273,913
-0.24(-2.76%)
Aug 07, 2020
9.659
10.10
8.338
8.638
7,365,840
+0.64(+7.97%)
Aug 06, 2020
7.400
8.200
7.307
8.000
3,011,746
+0.55(+7.38%)
Aug 05, 2020
7.663
7.755
7.234
7.450
1,321,501
-0.34(-4.36%)
Aug 04, 2020
7.729
7.870
7.601
7.790
1,018,690
-0.13(-1.64%)
Aug 03, 2020
7.997
8.100
7.700
7.920
1,308,794
+0.02(+0.25%)
Jul 31, 2020
7.900
8.049
7.700
7.900
1,044,090
-0.10(-1.25%)
Jul 30, 2020
8.300
8.400
7.700
8.000
2,822,791
+0.55(+7.32%)
Jul 29, 2020
7.780
7.951
7.350
7.454
2,148,824
-0.75(-9.10%)
Jul 28, 2020
7.600
8.400
7.500
8.200
2,375,723
+0.10(+1.23%)
Jul 27, 2020
8.600
8.600
7.800
8.100
3,106,155
-0.80(-8.99%)
Jul 24, 2020
9.000
10.50
8.250
8.900
12,700,160
+1.10(+14.10%)
Jul 23, 2020
8.900
8.900
7.000
7.800
5,765,518
-1.10(-12.36%)
Jul 22, 2020
10.00
11.60
8.200
8.900
14,368,928
+0.70(+8.54%)
Jul 21, 2020
8.000
9.200
7.500
8.200
10,262,019
+1.35(+19.76%)
Jul 20, 2020
6.990
7.200
6.500
6.847
4,417,281
+0.67(+10.83%)
Jul 17, 2020
7.000
8.700
6.061
6.178
16,122,310
+0.98(+18.81%)
Jul 16, 2020
5.040
5.400
4.900
5.200
1,911,635
+0.16(+3.09%)
Jul 15, 2020
5.026
5.143
4.950
5.044
594,543
+0.14(+2.94%)
Jul 14, 2020
5.000
5.000
4.700
4.900
638,623
-0.10(-2.00%)
Jul 13, 2020
5.400
5.500
5.000
5.000
1,178,412
-0.30(-5.66%)
Jul 10, 2020
5.449
5.599
5.145
5.300
2,910,790
+0.41(+8.38%)
Jul 09, 2020
5.200
5.246
4.780
4.890
1,579,637
-0.36(-6.86%)
Jul 08, 2020
4.900
4.900
4.658
5.250
983,334
+0.45(+9.38%)
Jul 07, 2020
4.800
4.900
4.500
4.800
1,169,262
+0.09(+2.02%)
Jul 06, 2020
4.961
5.000
4.660
4.705
891,804
-0.16(-3.21%)
Jul 02, 2020
5.266
5.266
4.701
4.861
2,240,360
-0.83(-14.52%)
Jul 01, 2020
5.200
5.950
4.831
5.687
6,013,243
+0.59(+11.51%)
Jun 30, 2020
4.800
5.178
4.600
5.100
1,384,525
+0.40(+8.51%)
Jun 29, 2020
4.588
5.350
4.300
4.700
2,749,702
+0.29(+6.55%)
Jun 26, 2020
4.823
4.850
4.370
4.411
706,190
-0.29(-6.15%)
Jun 25, 2020
4.700
4.800
4.500
4.700
506,843
+0.02(+0.36%)
Jun 24, 2020
4.503
5.000
4.460
4.683
1,296,492
+0.18(+4.07%)
Jun 23, 2020
4.500
4.600
4.400
4.500
452,920
+0.10(+2.27%)
Jun 22, 2020
4.700
4.700
4.400
4.400
747,193
-0.25(-5.38%)
Jun 19, 2020
5.170
5.198
4.550
4.650
1,264,180
-0.56(-10.68%)
Jun 18, 2020
5.000
5.830
4.953
5.206
2,380,956
+0.13(+2.58%)
Jun 17, 2020
5.388
5.388
5.000
5.075
518,186
-0.22(-4.25%)
Jun 16, 2020
5.350
5.500
5.110
5.300
568,845
+0.10(+1.92%)
Jun 15, 2020
5.200
5.400
4.900
5.200
507,561
-0.01(-0.23%)
Jun 12, 2020
5.700
5.727
5.150
5.212
648,590
+0.07(+1.30%)
Jun 11, 2020
5.875
5.900
5.010
5.145
1,276,197
-0.51(-9.02%)
Jun 10, 2020
5.800
6.484
5.400
5.655
2,541,976
+0.16(+2.82%)
Jun 09, 2020
5.500
6.000
5.400
5.500
1,036,402
+0.08(+1.55%)
Jun 08, 2020
5.900
5.900
5.200
5.416
1,716,768
+0.15(+2.81%)
Jun 05, 2020
5.600
5.600
5.025
5.268
916,260
-0.11(-2.08%)
Jun 04, 2020
4.700
5.600
4.550
5.380
1,793,826
+0.59(+12.34%)
Jun 03, 2020
4.642
4.860
4.501
4.789
579,865
-0.14(-2.76%)
Jun 02, 2020
4.325
5.275
4.210
4.925
2,325,841
+0.58(+13.24%)
Jun 01, 2020
4.373
4.500
4.300
4.349
236,307
-0.14(-3.14%)
May 29, 2020
4.693
4.700
4.300
4.490
459,980
-0.11(-2.39%)
May 28, 2020
4.300
4.750
4.200
4.600
701,902
+0.20(+4.55%)
May 27, 2020
4.900
4.900
4.200
4.400
1,060,250
-0.60(-12.00%)
May 26, 2020
5.400
5.500
5.000
5.000
1,748,283
+0.30(+6.38%)
May 22, 2020
4.300
4.700
4.100
4.700
1,502,280
+0.43(+10.07%)
May 21, 2020
3.800
4.380
3.752
4.270
1,315,311
+0.41(+10.74%)
May 20, 2020
3.849
3.900
3.720
3.856
405,705
-0.04(-1.03%)
May 19, 2020
4.050
4.240
3.810
3.896
1,147,489
+0.10(+2.53%)
May 18, 2020
3.900
3.970
3.551
3.800
535,718
+0.09(+2.48%)
May 15, 2020
3.600
3.796
3.480
3.708
421,890
-0.29(-7.28%)
May 14, 2020
4.038
4.181
3.800
3.999
565,065
-0.00(-0.02%)
May 13, 2020
4.300
4.400
3.800
4.000
617,151
-0.10(-2.44%)
May 12, 2020
4.700
5.100
3.900
4.100
2,237,110
-0.30(-6.82%)
May 11, 2020
3.800
4.400
3.700
4.400
1,707,271
+0.74(+20.09%)
May 08, 2020
3.600
3.850
3.530
3.664
199,370
+0.10(+2.72%)
May 07, 2020
3.410
3.630
3.350
3.567
344,777
-0.03(-0.92%)
May 06, 2020
3.800
3.800
3.500
3.600
384,579
-0.20(-5.26%)
May 05, 2020
3.844
3.949
3.750
3.800
174,923
-0.08(-2.19%)
May 04, 2020
3.720
3.900
3.720
3.885
197,475
+0.00(+0.00%)
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.