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
R C M Tech Inc
(NQ:
RCMT
)
20.83
+1.54 (+7.98%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 9, 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 (%)
Sep 28, 2018
4.330
4.430
4.250
4.270
7,300
-0.06(-1.39%)
Sep 27, 2018
4.440
4.440
4.260
4.330
25,121
-0.22(-4.84%)
Sep 26, 2018
4.490
4.707
4.420
4.550
10,706
+0.12(+2.71%)
Sep 25, 2018
4.440
4.549
4.410
4.430
6,000
-0.14(-3.06%)
Sep 24, 2018
4.680
4.680
4.360
4.570
18,882
-0.08(-1.72%)
Sep 21, 2018
4.800
4.800
4.400
4.650
41,500
-0.14(-2.92%)
Sep 20, 2018
4.740
4.830
4.700
4.790
4,577
+0.02(+0.42%)
Sep 19, 2018
4.730
4.878
4.730
4.770
4,123
-0.01(-0.21%)
Sep 18, 2018
4.797
4.896
4.715
4.780
6,400
+0.07(+1.49%)
Sep 17, 2018
4.740
4.797
4.710
4.710
5,285
-0.04(-0.84%)
Sep 14, 2018
4.750
4.860
4.700
4.750
6,000
-0.01(-0.21%)
Sep 13, 2018
4.760
4.840
4.750
4.760
8,558
-0.03(-0.63%)
Sep 12, 2018
4.730
4.855
4.711
4.790
4,680
+0.09(+1.91%)
Sep 11, 2018
4.720
4.850
4.700
4.700
9,652
-0.05(-1.05%)
Sep 10, 2018
4.750
4.800
4.750
4.750
6,593
-0.09(-1.86%)
Sep 07, 2018
4.970
4.970
4.770
4.840
12,700
-0.12(-2.40%)
Sep 06, 2018
4.928
4.990
4.860
4.959
1,515
+0.11(+2.25%)
Sep 05, 2018
4.840
4.980
4.840
4.850
5,534
+0.01(+0.21%)
Sep 04, 2018
4.880
4.983
4.810
4.840
9,276
-0.06(-1.22%)
Aug 31, 2018
4.900
4.900
4.900
0
+0.00(+0.00%)
Aug 30, 2018
4.890
4.955
4.816
4.900
3,925
+0.04(+0.82%)
Aug 29, 2018
4.835
4.940
4.835
4.860
13,042
+0.06(+1.25%)
Aug 28, 2018
4.800
4.856
4.800
4.800
25,947
-0.02(-0.41%)
Aug 27, 2018
4.870
4.920
4.800
4.820
12,714
-0.09(-1.83%)
Aug 24, 2018
4.850
4.910
4.820
4.910
6,700
+0.11(+2.29%)
Aug 23, 2018
4.780
4.880
4.740
4.800
65,794
+0.07(+1.48%)
Aug 22, 2018
4.820
4.830
4.730
4.730
11,726
-0.10(-2.07%)
Aug 21, 2018
4.870
4.890
4.820
4.830
7,398
-0.01(-0.21%)
Aug 20, 2018
4.898
4.910
4.820
4.840
15,483
+0.03(+0.62%)
Aug 17, 2018
4.940
4.940
4.750
4.810
12,000
-0.12(-2.43%)
Aug 16, 2018
4.880
4.930
4.830
4.930
7,843
+0.11(+2.28%)
Aug 15, 2018
4.750
4.900
4.750
4.820
29,075
+0.05(+1.05%)
Aug 14, 2018
4.780
4.930
4.750
4.770
25,764
+0.01(+0.21%)
Aug 13, 2018
4.886
4.886
4.760
4.760
1,160
+0.01(+0.21%)
Aug 10, 2018
4.830
4.840
4.750
4.750
4,900
-0.01(-0.21%)
Aug 09, 2018
4.970
4.970
4.760
4.760
4,163
-0.04(-0.83%)
Aug 08, 2018
4.770
4.820
4.750
4.800
2,643
+0.00(+0.00%)
Aug 07, 2018
4.800
4.815
4.800
4.800
2,009
-0.02(-0.41%)
Aug 06, 2018
4.770
4.988
4.770
4.820
5,251
+0.00(+0.00%)
Aug 03, 2018
4.960
5.060
4.810
4.820
14,300
+0.00(+0.00%)
Aug 02, 2018
4.900
5.040
4.820
4.820
5,602
+0.00(+0.00%)
Aug 01, 2018
4.968
4.968
4.820
4.820
1,594
-0.04(-0.82%)
Jul 31, 2018
4.990
5.070
4.820
4.860
7,094
-0.10(-2.02%)
Jul 30, 2018
4.870
5.000
4.775
4.960
13,401
+0.04(+0.81%)
Jul 27, 2018
4.860
4.950
4.790
4.920
7,900
+0.01(+0.31%)
Jul 26, 2018
4.750
4.980
4.750
4.905
9,839
+0.15(+3.05%)
Jul 25, 2018
4.780
4.900
4.760
4.760
19,523
-0.06(-1.24%)
Jul 24, 2018
4.895
4.990
4.810
4.820
5,344
+0.03(+0.63%)
Jul 23, 2018
4.730
4.920
4.730
4.790
28,065
-0.02(-0.42%)
Jul 20, 2018
4.810
4.927
4.770
4.810
12,873
-0.10(-2.04%)
Jul 19, 2018
4.787
5.000
4.753
4.910
44,406
+0.14(+2.94%)
Jul 18, 2018
4.750
4.890
4.720
4.770
20,753
+0.00(+0.00%)
Jul 17, 2018
4.760
4.810
4.720
4.770
10,302
+0.01(+0.21%)
Jul 16, 2018
4.760
4.850
4.727
4.760
7,195
+0.00(+0.00%)
Jul 13, 2018
4.700
4.840
4.700
4.760
4,007
+0.05(+1.06%)
Jul 12, 2018
4.730
4.810
4.710
4.710
13,252
-0.02(-0.42%)
Jul 11, 2018
4.750
4.800
4.703
4.730
6,299
-0.03(-0.63%)
Jul 10, 2018
4.710
4.800
4.700
4.760
17,031
-0.05(-1.04%)
Jul 09, 2018
4.850
4.890
4.810
4.810
7,361
-0.09(-1.84%)
Jul 06, 2018
4.890
4.980
4.830
4.900
4,978
-0.08(-1.61%)
Jul 05, 2018
4.800
4.990
4.780
4.980
10,303
+0.18(+3.75%)
Jul 03, 2018
4.800
4.800
4.800
0
-0.01(-0.21%)
Jul 02, 2018
4.900
4.920
4.800
4.810
9,815
-0.13(-2.63%)
Jun 29, 2018
4.930
5.050
4.870
4.940
4,204
-0.01(-0.20%)
Jun 28, 2018
4.900
5.070
4.850
4.950
5,557
+0.01(+0.20%)
Jun 27, 2018
5.030
5.030
4.850
4.940
11,309
-0.15(-2.95%)
Jun 26, 2018
5.100
5.110
4.950
5.090
12,532
+0.02(+0.39%)
Jun 25, 2018
5.000
5.070
4.950
5.070
15,424
+0.08(+1.60%)
Jun 22, 2018
5.026
5.029
4.950
4.990
15,048
-0.07(-1.38%)
Jun 21, 2018
5.100
5.120
5.000
5.060
16,016
-0.03(-0.59%)
Jun 20, 2018
5.060
5.127
4.990
5.090
3,575
+0.01(+0.20%)
Jun 19, 2018
5.100
5.130
4.970
5.080
14,763
+0.01(+0.20%)
Jun 18, 2018
5.000
5.140
4.950
5.070
18,765
+0.06(+1.20%)
Jun 15, 2018
5.080
5.060
5.010
12,775
-0.05(-0.99%)
Jun 14, 2018
5.080
5.105
5.011
5.060
9,780
+0.05(+1.00%)
Jun 13, 2018
5.090
5.110
5.000
5.010
5,197
+0.00(+0.00%)
Jun 12, 2018
5.080
5.210
5.010
5.010
11,851
-0.07(-1.38%)
Jun 11, 2018
5.150
5.189
4.950
5.080
30,082
-0.07(-1.36%)
Jun 08, 2018
5.120
5.198
5.110
5.150
9,674
+0.03(+0.59%)
Jun 07, 2018
5.320
5.320
5.110
5.120
13,475
-0.04(-0.78%)
Jun 06, 2018
5.145
5.310
5.100
5.160
13,530
-0.04(-0.77%)
Jun 05, 2018
5.120
5.250
5.070
5.200
25,053
+0.05(+0.97%)
Jun 04, 2018
5.310
5.310
5.150
5.150
32,177
-0.18(-3.38%)
Jun 01, 2018
5.300
5.330
5.275
5.330
23,001
+0.08(+1.52%)
May 31, 2018
5.200
5.270
5.200
5.250
9,558
+0.09(+1.74%)
May 30, 2018
5.000
5.270
5.000
5.160
16,878
+0.17(+3.41%)
May 29, 2018
4.910
5.010
4.910
4.990
11,487
+0.08(+1.63%)
May 25, 2018
4.910
4.910
4.910
0
+0.00(+0.00%)
May 24, 2018
4.900
4.930
4.880
4.910
5,596
-0.06(-1.21%)
May 23, 2018
4.920
5.000
4.920
4.970
19,014
+0.00(+0.00%)
May 22, 2018
5.020
5.047
4.880
4.970
13,877
-0.05(-1.00%)
May 21, 2018
5.000
5.390
5.000
5.020
19,095
-0.04(-0.79%)
May 18, 2018
5.240
5.280
5.010
5.060
19,370
-0.13(-2.50%)
May 17, 2018
5.150
5.350
5.050
5.190
19,662
+0.04(+0.78%)
May 16, 2018
5.250
5.250
5.110
5.150
8,857
-0.04(-0.77%)
May 15, 2018
5.100
5.460
5.077
5.190
7,631
+0.06(+1.17%)
May 14, 2018
5.045
5.150
5.010
5.130
13,426
+0.10(+2.09%)
May 11, 2018
5.010
5.100
4.970
5.025
6,876
+0.02(+0.30%)
May 10, 2018
5.020
5.140
4.900
5.010
15,310
+0.31(+6.60%)
May 09, 2018
4.930
4.930
4.627
4.700
103,197
-0.30(-6.00%)
May 08, 2018
4.930
5.019
4.930
5.000
21,452
+0.03(+0.60%)
May 07, 2018
5.000
5.040
4.910
4.970
26,658
-0.04(-0.80%)
May 04, 2018
5.080
5.190
4.950
5.010
2,421
-0.03(-0.60%)
May 03, 2018
4.880
5.100
4.880
5.040
1,463
-0.02(-0.40%)
May 02, 2018
5.094
5.094
4.870
5.060
14,175
-0.08(-1.56%)
May 01, 2018
5.170
5.170
5.010
5.140
4,147
+0.00(+0.00%)
Apr 30, 2018
5.380
5.380
5.100
5.140
1,867
-0.24(-4.46%)
Apr 27, 2018
5.050
5.659
4.910
5.380
110,685
+0.23(+4.47%)
Apr 26, 2018
5.230
5.230
4.820
5.150
27,584
-0.08(-1.53%)
Apr 25, 2018
5.252
5.350
5.200
5.230
43,632
-0.03(-0.57%)
Apr 24, 2018
5.365
5.400
5.250
5.260
5,543
-0.08(-1.50%)
Apr 23, 2018
5.350
5.350
5.320
5.340
2,613
-0.01(-0.19%)
Apr 20, 2018
5.310
5.359
5.300
5.350
3,507
-0.02(-0.28%)
Apr 19, 2018
5.260
5.379
5.260
5.365
11,071
+0.08(+1.61%)
Apr 18, 2018
5.422
5.480
5.280
5.280
12,974
-0.22(-4.00%)
Apr 17, 2018
5.550
5.619
5.500
5.500
5,963
+0.00(+0.00%)
Apr 16, 2018
5.700
5.800
5.462
5.500
13,534
-0.15(-2.65%)
Apr 13, 2018
5.640
5.830
5.410
5.650
33,288
+0.01(+0.18%)
Apr 12, 2018
5.630
5.660
5.580
5.640
24,540
+0.02(+0.36%)
Apr 11, 2018
5.620
5.630
5.620
5.620
13,849
+0.00(+0.00%)
Apr 10, 2018
5.700
5.700
5.620
5.620
6,980
-0.08(-1.40%)
Apr 09, 2018
5.650
5.700
5.630
5.700
8,209
+0.07(+1.24%)
Apr 06, 2018
5.650
5.650
5.620
5.630
12,680
-0.03(-0.53%)
Apr 05, 2018
5.620
5.690
5.610
5.660
11,690
+0.03(+0.53%)
Apr 04, 2018
5.650
5.780
5.617
5.630
9,622
-0.02(-0.35%)
Apr 03, 2018
5.740
5.870
5.630
5.650
12,145
-0.04(-0.73%)
Apr 02, 2018
5.770
5.900
5.674
5.691
38,449
-0.08(-1.36%)
Mar 29, 2018
5.770
5.770
5.770
0
-0.02(-0.35%)
Mar 28, 2018
5.740
5.800
5.625
5.790
39,165
+0.11(+1.85%)
Mar 27, 2018
5.620
5.685
5.470
5.685
29,088
+0.02(+0.44%)
Mar 26, 2018
5.550
5.720
5.520
5.660
28,311
+0.11(+1.98%)
Mar 23, 2018
5.670
5.689
5.500
5.550
8,934
-0.15(-2.63%)
Mar 22, 2018
5.700
5.760
5.660
5.700
15,053
+0.01(+0.21%)
Mar 21, 2018
5.680
5.720
5.640
5.688
23,195
+0.03(+0.50%)
Mar 20, 2018
5.660
5.694
5.650
5.660
35,368
+0.03(+0.53%)
Mar 19, 2018
5.710
5.730
5.520
5.630
52,974
-0.15(-2.60%)
Mar 16, 2018
5.860
5.921
5.710
5.780
67,648
-0.05(-0.86%)
Mar 15, 2018
5.780
5.880
5.779
5.830
42,013
+0.05(+0.87%)
Mar 14, 2018
5.840
5.840
5.700
5.780
43,472
-0.06(-1.03%)
Mar 13, 2018
6.050
6.070
5.840
5.840
29,322
-0.15(-2.50%)
Mar 12, 2018
5.960
6.000
5.890
5.990
40,675
+0.07(+1.18%)
Mar 09, 2018
6.080
6.080
5.730
5.920
57,039
-0.17(-2.79%)
Mar 08, 2018
6.040
6.110
5.800
6.090
17,002
+0.13(+2.18%)
Mar 07, 2018
6.200
6.231
5.890
5.960
54,339
-0.19(-3.09%)
Mar 06, 2018
6.100
6.370
6.068
6.150
24,737
+0.02(+0.33%)
Mar 05, 2018
6.260
6.400
6.110
6.130
37,345
-0.23(-3.62%)
Mar 02, 2018
6.250
6.470
6.250
6.360
3,012
+0.09(+1.44%)
Mar 01, 2018
6.380
6.470
6.230
6.270
9,098
-0.09(-1.42%)
Feb 28, 2018
6.470
6.517
6.360
6.360
39,497
-0.10(-1.55%)
Feb 27, 2018
6.470
6.540
6.300
6.460
25,292
+0.05(+0.78%)
Feb 26, 2018
6.466
6.500
6.370
6.410
38,963
+0.04(+0.57%)
Feb 23, 2018
6.410
6.470
6.350
6.373
11,076
+0.03(+0.53%)
Feb 22, 2018
6.480
6.500
6.320
6.340
8,213
-0.05(-0.78%)
Feb 21, 2018
6.350
6.500
6.280
6.390
49,581
+0.13(+2.08%)
Feb 20, 2018
6.160
6.500
6.160
6.260
38,536
-0.01(-0.16%)
Feb 16, 2018
6.270
6.270
6.270
0
+0.04(+0.64%)
Feb 15, 2018
6.430
6.490
6.230
6.230
62,816
-0.17(-2.66%)
Feb 14, 2018
6.340
6.470
6.060
6.400
35,565
+0.07(+1.11%)
Feb 13, 2018
5.990
6.500
5.990
6.330
10,428
+0.32(+5.32%)
Feb 12, 2018
6.080
6.239
5.950
6.010
30,386
-0.04(-0.66%)
Feb 09, 2018
6.030
6.235
5.950
6.050
24,960
+0.07(+1.17%)
Feb 08, 2018
6.070
6.080
5.950
5.980
30,914
-0.07(-1.16%)
Feb 07, 2018
6.070
5.900
6.050
22,130
+0.15(+2.54%)
Feb 06, 2018
5.920
6.090
5.710
5.900
27,796
-0.19(-3.12%)
Feb 05, 2018
6.260
6.260
6.050
6.090
36,208
-0.23(-3.64%)
Feb 02, 2018
6.280
6.390
6.280
6.320
4,849
-0.03(-0.47%)
Feb 01, 2018
6.320
6.380
6.320
6.350
66,265
+0.02(+0.32%)
Jan 31, 2018
6.460
6.460
6.280
6.330
67,638
-0.02(-0.35%)
Jan 30, 2018
6.320
6.440
6.320
6.352
18,382
+0.00(+0.03%)
Jan 29, 2018
6.400
6.550
6.331
6.350
23,600
-0.09(-1.40%)
Jan 26, 2018
6.280
6.550
6.230
6.440
39,025
+0.15(+2.38%)
Jan 25, 2018
6.130
6.300
6.130
6.290
31,838
+0.16(+2.61%)
Jan 24, 2018
6.200
6.220
6.100
6.130
12,884
-0.05(-0.89%)
Jan 23, 2018
6.060
6.200
6.060
6.185
18,832
+0.10(+1.73%)
Jan 22, 2018
6.160
6.160
6.080
6.080
13,546
-0.13(-2.09%)
Jan 19, 2018
6.110
6.230
6.100
6.210
12,889
+0.09(+1.47%)
Jan 18, 2018
6.100
6.199
6.100
6.120
20,971
-0.02(-0.33%)
Jan 17, 2018
6.190
6.190
6.119
6.140
16,436
-0.04(-0.65%)
Jan 16, 2018
6.150
6.189
6.060
6.180
63,216
-0.02(-0.32%)
Jan 12, 2018
6.200
6.200
6.200
0
+0.02(+0.32%)
Jan 11, 2018
6.220
6.230
6.220
6.180
22,896
-0.01(-0.16%)
Jan 10, 2018
6.110
6.220
6.100
6.190
22,949
+0.04(+0.65%)
Jan 09, 2018
6.130
6.210
6.110
6.150
46,379
-0.06(-0.97%)
Jan 08, 2018
6.150
6.420
6.090
6.210
52,711
+0.06(+0.98%)
Jan 05, 2018
6.250
6.310
6.121
6.150
77,426
-0.08(-1.28%)
Jan 04, 2018
6.310
6.460
6.213
6.230
33,417
-0.13(-2.04%)
Jan 03, 2018
6.300
6.480
6.290
6.360
52,415
+0.06(+0.95%)
Jan 02, 2018
6.300
6.340
6.270
6.300
69,940
+0.05(+0.80%)
Dec 29, 2017
6.250
6.250
6.250
0
-0.02(-0.32%)
Dec 28, 2017
6.280
6.350
6.100
6.270
104,327
+0.17(+2.79%)
Dec 27, 2017
6.090
6.220
6.060
6.100
22,600
-0.07(-1.21%)
Dec 26, 2017
6.270
6.320
6.050
6.175
73,145
+0.08(+1.40%)
Dec 22, 2017
6.150
6.234
6.050
6.090
51,898
-0.08(-1.30%)
Dec 21, 2017
6.350
6.400
6.101
6.170
66,501
-1.12(-15.36%)
Dec 20, 2017
7.350
7.389
7.150
7.290
106,519
+0.03(+0.41%)
Dec 19, 2017
7.400
7.500
7.170
7.260
46,192
-0.00(-0.00%)
Dec 18, 2017
7.400
7.485
7.100
7.260
109,436
+0.07(+0.97%)
Dec 15, 2017
7.260
7.350
7.180
7.190
36,346
-0.01(-0.14%)
Dec 14, 2017
7.340
7.400
7.110
7.200
48,066
-0.15(-2.04%)
Dec 13, 2017
7.350
7.400
7.250
7.350
52,074
+0.03(+0.41%)
Dec 12, 2017
7.100
7.450
7.100
7.320
144,238
+0.42(+6.09%)
Dec 11, 2017
6.840
7.000
6.827
6.900
11,821
+0.05(+0.73%)
Dec 08, 2017
6.880
6.890
6.730
6.850
8,567
+0.01(+0.15%)
Dec 07, 2017
6.780
6.840
6.601
6.840
13,020
+0.05(+0.74%)
Dec 06, 2017
6.890
6.890
6.640
6.790
8,823
-0.02(-0.29%)
Dec 05, 2017
6.800
6.880
6.720
6.810
7,504
-0.08(-1.16%)
Dec 04, 2017
6.900
6.900
6.860
6.890
8,781
-0.01(-0.14%)
Dec 01, 2017
6.810
6.900
6.650
6.900
10,698
+0.00(+0.00%)
Nov 30, 2017
6.900
6.900
6.661
6.900
4,897
+0.01(+0.15%)
Nov 29, 2017
6.950
6.975
6.764
6.890
9,197
+0.06(+0.88%)
Nov 28, 2017
6.850
6.960
6.630
6.830
20,086
-0.07(-1.01%)
Nov 27, 2017
7.000
7.000
6.814
6.900
3,592
-0.07(-1.00%)
Nov 24, 2017
6.740
6.990
6.740
6.970
2,862
+0.03(+0.43%)
Nov 22, 2017
7.040
7.040
6.850
6.940
12,176
+0.18(+2.66%)
Nov 21, 2017
6.860
7.120
6.760
6.760
11,465
-0.16(-2.30%)
Nov 20, 2017
6.950
7.190
6.710
6.919
53,354
+0.08(+1.15%)
Nov 17, 2017
6.890
6.890
6.700
6.840
9,250
+0.04(+0.59%)
Nov 16, 2017
6.810
6.890
6.570
6.800
6,425
+0.13(+1.95%)
Nov 15, 2017
6.810
6.839
6.630
6.670
5,949
-0.14(-2.06%)
Nov 14, 2017
6.720
6.950
6.520
6.810
10,646
+0.03(+0.44%)
Nov 13, 2017
6.650
7.039
6.571
6.780
25,550
+0.26(+3.99%)
Nov 10, 2017
6.750
6.936
6.457
6.520
27,406
-0.31(-4.54%)
Nov 09, 2017
6.870
6.920
6.700
6.830
8,556
-0.04(-0.58%)
Nov 08, 2017
6.950
6.950
6.850
6.870
7,209
-0.03(-0.45%)
Nov 07, 2017
6.940
6.985
6.890
6.901
13,715
+0.01(+0.16%)
Nov 06, 2017
6.760
6.950
6.720
6.890
28,853
+0.39(+6.00%)
Nov 03, 2017
6.470
6.850
6.431
6.500
62,988
+0.10(+1.56%)
Nov 02, 2017
5.990
6.620
5.990
6.400
91,690
+0.56(+9.59%)
Nov 01, 2017
5.961
5.987
5.801
5.840
7,843
-0.10(-1.68%)
Oct 31, 2017
5.827
6.000
5.773
5.940
9,727
-0.01(-0.17%)
Oct 30, 2017
5.780
6.000
5.780
5.950
9,014
-0.05(-0.83%)
Oct 27, 2017
5.830
6.000
5.747
6.000
6,661
+0.13(+2.21%)
Oct 26, 2017
5.702
5.939
5.662
5.870
2,103
+0.01(+0.17%)
Oct 25, 2017
5.930
5.930
5.840
5.860
6,739
-0.09(-1.51%)
Oct 24, 2017
5.910
5.950
5.720
5.950
10,787
+0.10(+1.71%)
Oct 23, 2017
5.890
5.890
5.622
5.850
11,384
+0.01(+0.17%)
Oct 20, 2017
5.710
6.000
5.640
5.840
10,940
+0.18(+3.18%)
Oct 19, 2017
5.610
5.740
5.610
5.660
5,256
-0.01(-0.18%)
Oct 18, 2017
5.710
5.724
5.590
5.670
9,968
-0.08(-1.39%)
Oct 17, 2017
5.790
5.840
5.641
5.750
10,671
-0.05(-0.86%)
Oct 16, 2017
5.820
5.840
5.610
5.800
7,323
+0.00(+0.00%)
Oct 13, 2017
5.690
5.801
5.690
5.800
1,628
+0.09(+1.58%)
Oct 12, 2017
5.842
5.842
5.710
5.710
6,038
-0.12(-2.06%)
Oct 11, 2017
5.550
5.940
5.550
5.830
14,614
+0.25(+4.48%)
Oct 10, 2017
5.680
5.680
5.500
5.580
5,614
-0.12(-2.11%)
Oct 09, 2017
5.650
5.940
5.620
5.700
8,009
+0.08(+1.42%)
Oct 06, 2017
5.620
5.620
5.528
5.620
3,130
-0.03(-0.53%)
Oct 05, 2017
5.710
5.750
5.630
5.650
5,160
-0.01(-0.18%)
Oct 04, 2017
5.660
5.750
5.591
5.660
5,861
+0.00(+0.00%)
Oct 03, 2017
5.640
5.760
5.640
5.660
6,220
-0.08(-1.39%)
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.