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
Aware Inc
(NQ:
AWRE
)
2.070
-0.080 (-3.72%)
Streaming Delayed Price
Updated: 2:35 PM EDT, May 10, 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 (%)
Mar 31, 2021
3.680
3.760
3.620
3.650
31,724
+0.00(+0.00%)
Mar 30, 2021
3.700
3.760
3.630
3.650
16,951
-0.06(-1.62%)
Mar 29, 2021
3.710
3.750
3.700
3.710
34,523
-0.06(-1.59%)
Mar 26, 2021
3.880
3.904
3.720
3.770
23,200
-0.01(-0.26%)
Mar 25, 2021
3.860
3.860
3.650
3.780
30,714
+0.00(+0.00%)
Mar 24, 2021
4.000
4.010
3.780
3.780
53,338
-0.17(-4.30%)
Mar 23, 2021
3.780
4.100
3.710
3.950
182,357
+0.15(+3.95%)
Mar 22, 2021
3.780
3.900
3.760
3.800
33,673
-0.01(-0.26%)
Mar 19, 2021
3.850
3.890
3.780
3.810
44,000
-0.04(-1.04%)
Mar 18, 2021
3.930
4.050
3.820
3.850
18,014
-0.10(-2.53%)
Mar 17, 2021
3.860
3.990
3.821
3.950
25,761
+0.04(+1.02%)
Mar 16, 2021
4.090
4.090
3.900
3.910
32,587
-0.15(-3.69%)
Mar 15, 2021
4.100
4.150
4.040
4.060
46,921
-0.02(-0.49%)
Mar 12, 2021
4.100
4.170
4.040
4.080
20,200
-0.07(-1.69%)
Mar 11, 2021
4.160
4.200
4.110
4.150
25,771
-0.01(-0.24%)
Mar 10, 2021
4.120
4.250
4.090
4.160
21,653
+0.02(+0.48%)
Mar 09, 2021
4.150
4.170
4.120
4.140
22,687
+0.03(+0.73%)
Mar 08, 2021
4.160
4.230
4.100
4.110
20,692
-0.05(-1.20%)
Mar 05, 2021
4.020
4.190
3.665
4.160
84,500
+0.14(+3.48%)
Mar 04, 2021
4.330
4.330
4.000
4.020
82,069
-0.34(-7.80%)
Mar 03, 2021
4.610
4.683
4.300
4.360
41,796
-0.23(-5.01%)
Mar 02, 2021
4.680
4.799
4.500
4.590
37,448
+0.07(+1.55%)
Mar 01, 2021
4.440
4.600
4.410
4.520
20,506
+0.08(+1.80%)
Feb 26, 2021
4.620
4.680
4.440
4.440
46,200
-0.11(-2.42%)
Feb 25, 2021
4.670
4.805
4.550
4.550
21,622
-0.18(-3.81%)
Feb 24, 2021
4.660
4.790
4.660
4.730
32,510
+0.04(+0.85%)
Feb 23, 2021
4.750
4.810
4.570
4.690
63,236
-0.06(-1.26%)
Feb 22, 2021
4.750
4.950
4.750
4.750
53,290
-0.22(-4.43%)
Feb 19, 2021
4.950
5.072
4.870
4.970
76,700
+0.11(+2.26%)
Feb 18, 2021
4.800
5.100
4.780
4.860
87,896
+0.05(+1.04%)
Feb 17, 2021
4.900
4.900
4.720
4.810
62,371
-0.09(-1.84%)
Feb 16, 2021
4.970
5.010
4.810
4.900
103,325
+0.02(+0.41%)
Feb 12, 2021
4.800
4.890
4.650
4.880
120,600
+0.07(+1.46%)
Feb 11, 2021
4.940
5.149
4.760
4.810
224,750
-0.08(-1.64%)
Feb 10, 2021
5.210
5.530
4.500
4.890
627,262
-1.10(-18.36%)
Feb 09, 2021
6.100
6.520
5.770
5.990
767,191
+0.61(+11.34%)
Feb 08, 2021
4.990
5.440
4.900
5.380
283,750
+0.67(+14.23%)
Feb 05, 2021
4.610
4.720
4.560
4.710
53,100
+0.20(+4.43%)
Feb 04, 2021
4.480
4.690
4.350
4.510
111,145
+0.09(+2.04%)
Feb 03, 2021
4.010
4.480
4.000
4.420
87,067
+0.38(+9.41%)
Feb 02, 2021
4.037
4.073
3.891
4.040
17,701
+0.08(+2.02%)
Feb 01, 2021
4.010
4.010
3.810
3.960
46,804
-0.05(-1.25%)
Jan 29, 2021
4.000
4.152
3.911
4.010
20,300
-0.03(-0.74%)
Jan 28, 2021
4.260
4.320
3.860
4.040
44,621
-0.16(-3.81%)
Jan 27, 2021
4.320
4.320
4.050
4.200
106,356
-0.16(-3.67%)
Jan 26, 2021
4.400
4.500
4.300
4.360
70,382
+0.02(+0.46%)
Jan 25, 2021
4.340
4.372
4.200
4.340
51,071
+0.06(+1.40%)
Jan 22, 2021
4.250
4.280
4.210
4.280
70,700
-0.01(-0.23%)
Jan 21, 2021
4.350
4.410
4.250
4.290
44,759
-0.06(-1.38%)
Jan 20, 2021
4.450
4.700
4.350
4.350
82,890
-0.06(-1.36%)
Jan 19, 2021
4.500
4.500
4.340
4.410
86,262
-0.03(-0.68%)
Jan 15, 2021
4.460
4.500
4.350
4.440
75,100
+0.05(+1.14%)
Jan 14, 2021
4.350
4.520
4.348
4.390
90,673
+0.09(+2.09%)
Jan 13, 2021
3.980
4.380
3.970
4.300
145,803
+0.33(+8.31%)
Jan 12, 2021
3.950
4.060
3.950
3.970
19,380
+0.02(+0.51%)
Jan 11, 2021
4.000
4.000
3.930
3.950
28,743
-0.11(-2.71%)
Jan 08, 2021
4.040
4.152
3.750
4.060
48,800
+0.08(+2.01%)
Jan 07, 2021
3.570
4.020
3.570
3.980
132,656
+0.41(+11.48%)
Jan 06, 2021
3.530
3.630
3.360
3.570
25,362
+0.10(+2.88%)
Jan 05, 2021
3.410
3.520
3.410
3.470
12,297
+0.06(+1.76%)
Jan 04, 2021
3.560
3.570
3.410
3.410
12,561
-0.09(-2.57%)
Dec 31, 2020
3.500
3.500
3.500
46,038
+0.08(+2.34%)
Dec 30, 2020
3.560
3.630
3.420
3.420
46,038
-0.09(-2.56%)
Dec 29, 2020
3.430
3.540
3.420
3.510
13,645
+0.02(+0.57%)
Dec 28, 2020
3.600
3.600
3.490
3.490
11,188
-0.05(-1.42%)
Dec 24, 2020
3.530
3.600
3.460
3.540
4,300
-0.02(-0.56%)
Dec 23, 2020
3.500
3.634
3.410
3.560
37,190
+0.06(+1.71%)
Dec 22, 2020
3.650
3.650
3.320
3.500
29,504
-0.14(-3.85%)
Dec 21, 2020
3.530
3.700
3.520
3.640
75,816
+0.15(+4.30%)
Dec 18, 2020
3.600
3.600
3.470
3.490
31,000
-0.10(-2.79%)
Dec 17, 2020
3.436
3.600
3.436
3.590
22,170
+0.15(+4.36%)
Dec 16, 2020
3.590
3.590
3.440
3.440
9,095
-0.14(-3.91%)
Dec 15, 2020
3.580
3.590
3.521
3.580
10,984
+0.05(+1.42%)
Dec 14, 2020
3.600
3.620
3.500
3.530
21,644
-0.05(-1.40%)
Dec 11, 2020
3.463
3.580
3.398
3.580
11,400
+0.06(+1.70%)
Dec 10, 2020
3.520
3.563
3.410
3.520
7,650
-0.01(-0.28%)
Dec 09, 2020
3.540
3.590
3.450
3.530
47,357
+0.03(+0.86%)
Dec 08, 2020
3.400
3.540
3.360
3.500
27,710
+0.08(+2.34%)
Dec 07, 2020
3.470
3.539
3.300
3.420
52,575
+0.00(+0.00%)
Dec 04, 2020
3.340
3.430
3.310
3.420
49,200
+0.07(+2.09%)
Dec 03, 2020
3.200
3.480
3.160
3.350
148,559
+0.15(+4.69%)
Dec 02, 2020
3.140
3.200
3.051
3.200
38,807
+0.07(+2.24%)
Dec 01, 2020
3.030
3.130
3.030
3.130
38,228
+0.06(+1.95%)
Nov 30, 2020
3.100
3.120
3.030
3.070
17,487
-0.03(-0.96%)
Nov 27, 2020
3.130
3.130
3.010
3.100
10,100
-0.01(-0.32%)
Nov 25, 2020
3.000
3.110
3.000
3.110
27,900
+0.03(+0.95%)
Nov 24, 2020
3.070
3.110
2.985
3.081
47,664
+0.07(+2.35%)
Nov 23, 2020
2.720
3.100
2.720
3.010
344,058
+0.32(+11.90%)
Nov 20, 2020
2.700
2.710
2.650
2.690
9,700
+0.01(+0.37%)
Nov 19, 2020
2.680
2.800
2.620
2.680
30,560
-0.05(-1.83%)
Nov 18, 2020
2.790
2.980
2.630
2.730
423,287
+0.13(+5.00%)
Nov 17, 2020
2.670
2.670
2.550
2.600
8,286
-0.01(-0.38%)
Nov 16, 2020
2.680
2.690
2.590
2.610
24,729
-0.06(-2.25%)
Nov 13, 2020
2.710
2.710
2.640
2.670
9,800
+0.00(+0.00%)
Nov 12, 2020
2.700
2.732
2.640
2.670
27,133
-0.03(-1.11%)
Nov 11, 2020
2.705
2.734
2.681
2.700
17,631
-0.01(-0.37%)
Nov 10, 2020
2.660
2.750
2.620
2.710
11,828
+0.03(+1.12%)
Nov 09, 2020
2.600
2.680
2.600
2.680
9,504
+0.04(+1.52%)
Nov 06, 2020
2.611
2.650
2.600
2.640
2,900
-0.01(-0.38%)
Nov 05, 2020
2.630
2.665
2.610
2.650
8,034
-0.07(-2.57%)
Nov 04, 2020
2.590
2.720
2.570
2.720
4,521
+0.12(+4.82%)
Nov 03, 2020
2.650
2.722
2.540
2.595
20,842
-0.04(-1.70%)
Nov 02, 2020
2.690
2.690
2.550
2.640
28,020
+0.00(+0.00%)
Oct 30, 2020
2.630
2.800
2.540
2.640
152,800
-0.02(-0.75%)
Oct 29, 2020
2.700
2.700
2.560
2.660
12,093
+0.00(+0.00%)
Oct 28, 2020
2.620
2.810
2.595
2.660
72,572
+0.03(+1.14%)
Oct 27, 2020
2.600
2.700
2.598
2.630
10,197
+0.07(+2.73%)
Oct 26, 2020
2.640
2.645
2.560
2.560
12,388
-0.05(-1.92%)
Oct 23, 2020
2.650
2.700
2.610
2.610
8,600
+0.00(+0.00%)
Oct 22, 2020
2.640
2.660
2.610
2.610
6,392
-0.03(-1.14%)
Oct 21, 2020
2.610
2.696
2.610
2.640
7,008
+0.00(+0.00%)
Oct 20, 2020
2.680
2.690
2.620
2.640
9,397
+0.03(+1.15%)
Oct 19, 2020
2.650
2.665
2.610
2.610
4,920
-0.07(-2.61%)
Oct 16, 2020
2.650
2.710
2.650
2.680
1,700
-0.03(-1.11%)
Oct 15, 2020
2.680
2.750
2.680
2.710
5,770
+0.04(+1.50%)
Oct 14, 2020
2.730
2.750
2.670
2.670
5,371
-0.05(-1.84%)
Oct 13, 2020
2.690
2.755
2.650
2.720
8,476
+0.02(+0.74%)
Oct 12, 2020
2.670
2.750
2.662
2.700
10,439
+0.01(+0.37%)
Oct 09, 2020
2.800
2.820
2.660
2.690
69,500
-0.04(-1.47%)
Oct 08, 2020
2.700
2.980
2.650
2.730
263,233
-0.01(-0.26%)
Oct 07, 2020
2.680
2.760
2.679
2.737
1,554
+0.07(+2.51%)
Oct 06, 2020
2.740
2.800
2.670
2.670
12,649
-0.02(-0.74%)
Oct 05, 2020
2.740
2.790
2.670
2.690
6,439
-0.04(-1.47%)
Oct 02, 2020
2.650
2.770
2.595
2.730
6,500
+0.08(+3.02%)
Oct 01, 2020
2.710
2.750
2.650
2.650
4,179
-0.05(-1.85%)
Sep 30, 2020
2.730
2.760
2.700
2.700
5,397
-0.05(-1.82%)
Sep 29, 2020
2.780
2.790
2.700
2.750
9,564
-0.01(-0.36%)
Sep 28, 2020
2.812
2.812
2.720
2.760
2,612
+0.12(+4.55%)
Sep 25, 2020
2.750
2.750
2.615
2.640
4,700
-0.08(-2.94%)
Sep 24, 2020
2.760
2.850
2.640
2.720
7,743
-0.01(-0.37%)
Sep 23, 2020
2.650
2.750
2.640
2.730
17,121
+0.11(+4.20%)
Sep 22, 2020
2.670
2.680
2.540
2.620
70,968
-0.02(-0.76%)
Sep 21, 2020
2.720
2.720
2.550
2.640
32,743
-0.01(-0.38%)
Sep 18, 2020
2.730
2.780
2.650
2.650
114,600
-0.05(-1.85%)
Sep 17, 2020
2.780
2.900
2.700
2.700
24,814
-0.14(-4.93%)
Sep 16, 2020
2.960
3.000
2.790
2.840
28,345
-0.15(-5.02%)
Sep 15, 2020
2.900
3.000
2.880
2.990
22,406
+0.10(+3.46%)
Sep 14, 2020
2.710
2.950
2.710
2.890
27,128
+0.10(+3.58%)
Sep 11, 2020
2.830
2.890
2.720
2.790
15,000
-0.01(-0.36%)
Sep 10, 2020
2.865
2.865
2.720
2.800
11,635
+0.03(+1.08%)
Sep 09, 2020
2.650
2.800
2.650
2.770
16,129
+0.15(+5.73%)
Sep 08, 2020
2.690
2.805
2.564
2.620
34,391
-0.08(-2.96%)
Sep 04, 2020
2.630
2.700
2.630
2.700
9,900
-0.01(-0.49%)
Sep 03, 2020
2.810
2.830
2.700
2.713
13,215
-0.08(-2.75%)
Sep 02, 2020
2.710
2.800
2.690
2.790
9,181
+0.07(+2.57%)
Sep 01, 2020
2.670
2.745
2.670
2.720
7,153
+0.02(+0.74%)
Aug 31, 2020
2.740
2.747
2.690
2.700
42,913
-0.01(-0.37%)
Aug 28, 2020
2.710
2.750
2.660
2.710
8,900
-0.01(-0.37%)
Aug 27, 2020
2.760
2.780
2.690
2.720
14,416
-0.06(-2.16%)
Aug 26, 2020
2.740
2.800
2.660
2.780
13,829
+0.04(+1.46%)
Aug 25, 2020
2.730
2.840
2.720
2.740
15,241
-0.02(-0.72%)
Aug 24, 2020
2.790
2.829
2.720
2.760
11,503
-0.04(-1.43%)
Aug 21, 2020
2.800
2.800
2.780
2.800
18,200
+0.05(+1.82%)
Aug 20, 2020
2.820
2.962
2.750
2.750
49,915
+0.01(+0.36%)
Aug 19, 2020
2.750
2.820
2.680
2.740
15,989
-0.04(-1.44%)
Aug 18, 2020
2.630
2.850
2.630
2.780
44,999
+0.10(+3.73%)
Aug 17, 2020
2.740
2.835
2.650
2.680
21,176
-0.07(-2.55%)
Aug 14, 2020
2.750
2.850
2.700
2.750
25,600
-0.01(-0.36%)
Aug 13, 2020
2.840
2.950
2.760
2.760
6,708
-0.04(-1.43%)
Aug 12, 2020
2.880
2.920
2.790
2.800
33,467
-0.05(-1.75%)
Aug 11, 2020
2.850
2.890
2.810
2.850
12,572
-0.04(-1.38%)
Aug 10, 2020
2.890
2.939
2.830
2.890
7,896
+0.04(+1.40%)
Aug 07, 2020
2.880
2.966
2.820
2.850
13,100
-0.05(-1.72%)
Aug 06, 2020
3.010
3.010
2.880
2.900
19,922
-0.05(-1.69%)
Aug 05, 2020
3.000
3.014
2.905
2.950
22,961
+0.00(+0.00%)
Aug 04, 2020
2.970
3.250
2.930
2.950
47,870
+0.01(+0.17%)
Aug 03, 2020
2.990
3.065
2.900
2.945
15,034
-0.03(-0.84%)
Jul 31, 2020
2.970
3.040
2.900
2.970
6,200
-0.01(-0.34%)
Jul 30, 2020
2.900
2.990
2.900
2.980
1,500
-0.07(-2.30%)
Jul 29, 2020
3.270
3.270
2.940
3.050
25,029
-0.30(-8.96%)
Jul 28, 2020
3.290
3.350
3.240
3.350
1,605
-0.02(-0.59%)
Jul 27, 2020
3.440
3.440
3.281
3.370
2,940
-0.05(-1.46%)
Jul 24, 2020
3.060
3.420
3.060
3.420
3,800
+0.11(+3.32%)
Jul 23, 2020
3.430
3.470
3.290
3.310
5,050
-0.07(-2.03%)
Jul 22, 2020
3.401
3.470
3.175
3.379
12,364
-0.05(-1.50%)
Jul 21, 2020
3.260
3.468
3.120
3.430
5,830
-0.02(-0.58%)
Jul 20, 2020
3.440
3.490
3.350
3.450
10,164
-0.03(-0.86%)
Jul 17, 2020
3.280
3.480
3.236
3.480
12,200
+0.26(+8.07%)
Jul 16, 2020
3.200
3.340
3.200
3.220
7,946
-0.08(-2.42%)
Jul 15, 2020
3.070
3.300
3.055
3.300
16,060
+0.11(+3.45%)
Jul 14, 2020
3.020
3.190
3.000
3.190
19,017
+0.06(+1.92%)
Jul 13, 2020
3.040
3.130
3.025
3.130
3,668
+0.14(+4.72%)
Jul 10, 2020
2.945
2.989
2.940
2.989
4,100
-0.01(-0.37%)
Jul 09, 2020
2.960
3.000
2.960
3.000
2,888
+0.04(+1.18%)
Jul 08, 2020
3.000
3.070
2.810
2.965
17,986
-0.04(-1.17%)
Jul 07, 2020
3.040
3.150
3.000
3.000
12,012
-0.17(-5.50%)
Jul 06, 2020
3.080
3.185
3.080
3.175
7,367
+0.10(+3.40%)
Jul 02, 2020
3.100
3.100
3.060
3.070
5,100
-0.02(-0.65%)
Jul 01, 2020
3.140
3.180
3.090
3.090
732
-0.12(-3.89%)
Jun 30, 2020
3.070
3.215
3.070
3.215
5,255
+0.15(+4.72%)
Jun 29, 2020
3.070
3.240
3.030
3.070
14,936
+0.02(+0.66%)
Jun 26, 2020
3.180
3.180
3.050
3.050
9,800
-0.04(-1.29%)
Jun 25, 2020
3.050
3.180
3.000
3.090
27,648
+0.04(+1.31%)
Jun 24, 2020
3.050
3.100
3.010
3.050
22,071
-0.08(-2.56%)
Jun 23, 2020
3.291
3.291
3.080
3.130
11,424
-0.13(-3.99%)
Jun 22, 2020
3.330
3.380
3.190
3.260
27,623
-0.02(-0.61%)
Jun 19, 2020
3.280
3.440
3.280
3.280
15,700
+0.22(+7.19%)
Jun 18, 2020
3.250
3.290
3.060
3.060
9,930
-0.18(-5.56%)
Jun 17, 2020
3.270
3.388
3.200
3.240
6,754
-0.11(-3.28%)
Jun 16, 2020
3.210
3.500
3.210
3.350
6,809
+0.14(+4.36%)
Jun 15, 2020
3.350
3.400
3.185
3.210
9,413
-0.20(-5.87%)
Jun 12, 2020
3.480
3.490
3.300
3.410
6,200
+0.07(+2.22%)
Jun 11, 2020
3.540
3.540
3.300
3.336
20,529
-0.10(-3.03%)
Jun 10, 2020
3.510
3.565
3.420
3.440
19,195
-0.13(-3.64%)
Jun 09, 2020
3.530
3.750
3.530
3.570
8,577
-0.04(-1.11%)
Jun 08, 2020
3.790
3.790
3.520
3.610
15,762
-0.07(-1.90%)
Jun 05, 2020
3.640
3.680
3.420
3.680
11,100
+0.04(+1.10%)
Jun 04, 2020
3.570
3.640
3.480
3.640
11,132
+0.11(+3.18%)
Jun 03, 2020
3.390
3.590
3.370
3.528
13,517
-0.00(-0.07%)
Jun 02, 2020
3.580
3.580
3.425
3.530
24,921
+0.03(+0.86%)
Jun 01, 2020
3.580
3.630
3.500
3.500
14,772
-0.05(-1.41%)
May 29, 2020
3.540
3.700
3.515
3.550
10,700
-0.06(-1.66%)
May 28, 2020
3.590
3.879
3.580
3.610
72,994
+0.06(+1.69%)
May 27, 2020
3.410
3.600
3.390
3.550
52,006
+0.19(+5.65%)
May 26, 2020
3.470
3.480
3.210
3.360
25,590
-0.06(-1.75%)
May 22, 2020
3.290
3.420
3.240
3.420
22,500
+0.09(+2.70%)
May 21, 2020
3.480
3.480
3.330
3.330
20,137
-0.09(-2.63%)
May 20, 2020
3.430
3.448
3.334
3.420
18,472
+0.14(+4.27%)
May 19, 2020
2.960
3.490
2.960
3.280
46,053
+0.06(+1.78%)
May 18, 2020
2.940
3.250
2.800
3.223
19,482
+0.28(+9.62%)
May 15, 2020
2.850
2.995
2.850
2.940
10,600
-0.14(-4.55%)
May 14, 2020
3.130
3.162
2.800
3.080
28,001
-0.15(-4.64%)
May 13, 2020
3.260
3.350
3.114
3.230
19,464
-0.02(-0.66%)
May 12, 2020
3.400
3.400
3.100
3.252
39,009
+0.08(+2.57%)
May 11, 2020
2.750
3.500
2.560
3.170
94,052
+0.41(+14.88%)
May 08, 2020
2.720
2.760
2.630
2.759
30,800
+0.12(+4.52%)
May 07, 2020
2.620
2.750
2.575
2.640
33,970
+0.13(+5.18%)
May 06, 2020
2.680
2.680
2.510
2.510
11,366
-0.14(-5.28%)
May 05, 2020
2.670
2.680
2.560
2.650
10,617
-0.00(-0.12%)
May 04, 2020
2.500
2.730
2.400
2.653
140,914
+0.21(+8.74%)
May 01, 2020
2.520
2.550
2.350
2.440
15,200
-0.08(-3.17%)
Apr 30, 2020
2.510
2.650
2.510
2.520
39,275
-0.04(-1.37%)
Apr 29, 2020
2.520
2.570
2.510
2.555
3,565
+0.04(+1.39%)
Apr 28, 2020
2.540
2.619
2.510
2.520
12,989
-0.03(-1.18%)
Apr 27, 2020
2.570
2.650
2.540
2.550
10,699
+0.00(+0.00%)
Apr 24, 2020
2.639
2.639
2.540
2.550
23,500
-0.05(-1.92%)
Apr 23, 2020
2.600
2.600
2.541
2.600
4,361
-0.05(-1.89%)
Apr 22, 2020
2.650
2.650
2.595
2.650
864
+0.09(+3.52%)
Apr 21, 2020
2.675
2.675
2.543
2.560
21,535
+0.02(+0.79%)
Apr 20, 2020
2.600
2.750
2.540
2.540
20,343
-0.06(-2.31%)
Apr 17, 2020
2.690
2.740
2.490
2.600
18,600
+0.09(+3.59%)
Apr 16, 2020
2.560
2.730
2.510
2.510
32,938
-0.13(-4.92%)
Apr 15, 2020
2.640
2.640
2.510
2.640
1,288
-0.01(-0.38%)
Apr 14, 2020
2.650
2.650
2.550
2.650
6,522
+0.00(+0.00%)
Apr 13, 2020
2.650
2.650
2.508
2.650
1,963
+0.00(+0.00%)
Apr 09, 2020
2.670
2.740
2.640
2.650
33,000
-0.10(-3.64%)
Apr 08, 2020
2.650
2.750
2.650
2.750
12,059
+0.05(+1.85%)
Apr 07, 2020
2.680
2.700
2.640
2.700
5,714
+0.05(+1.89%)
Apr 06, 2020
2.690
2.860
2.635
2.650
13,983
-0.11(-3.99%)
Apr 03, 2020
2.811
2.825
2.620
2.760
25,000
-0.06(-2.13%)
Apr 02, 2020
2.790
2.950
2.780
2.820
10,215
+0.03(+1.08%)
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.