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
Applied Optoelect
(NQ:
AAOI
)
11.98
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 29, 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 (%)
Oct 31, 2023
7.130
7.455
6.980
7.430
724,593
+0.35(+4.94%)
Oct 30, 2023
7.140
7.310
6.875
7.080
753,962
+0.04(+0.57%)
Oct 27, 2023
7.100
7.320
6.890
7.040
897,538
+0.17(+2.47%)
Oct 26, 2023
7.050
7.240
6.810
6.870
821,373
-0.25(-3.51%)
Oct 25, 2023
7.500
7.510
7.050
7.120
728,137
-0.32(-4.30%)
Oct 24, 2023
7.190
7.630
7.190
7.440
1,011,239
+0.27(+3.77%)
Oct 23, 2023
6.700
7.295
6.660
7.170
1,206,880
+0.26(+3.76%)
Oct 20, 2023
7.400
7.400
6.800
6.910
1,723,478
-0.54(-7.25%)
Oct 19, 2023
7.580
7.720
7.287
7.450
1,391,293
-0.10(-1.32%)
Oct 18, 2023
7.510
7.960
7.360
7.550
1,268,189
-0.04(-0.53%)
Oct 17, 2023
7.480
7.929
7.460
7.590
1,180,629
-0.06(-0.78%)
Oct 16, 2023
7.600
7.950
7.550
7.650
989,231
+0.10(+1.32%)
Oct 13, 2023
7.850
7.880
7.180
7.550
1,939,459
-0.40(-5.03%)
Oct 12, 2023
7.840
8.670
7.800
7.950
1,912,525
+0.16(+2.05%)
Oct 11, 2023
7.500
7.970
7.500
7.790
1,413,881
+0.33(+4.42%)
Oct 10, 2023
7.710
7.990
7.425
7.460
2,257,663
-0.12(-1.65%)
Oct 09, 2023
8.740
8.882
7.357
7.585
3,246,365
-1.50(-16.46%)
Oct 06, 2023
8.770
9.419
8.770
9.080
1,073,355
-0.04(-0.44%)
Oct 05, 2023
8.960
9.210
8.510
9.120
1,843,934
+0.21(+2.36%)
Oct 04, 2023
10.34
10.55
8.790
8.910
3,011,328
-1.41(-13.66%)
Oct 03, 2023
11.06
11.32
9.950
10.32
2,154,945
-0.95(-8.43%)
Oct 02, 2023
11.00
11.68
10.88
11.27
2,936,795
+0.30(+2.73%)
Sep 29, 2023
11.28
11.38
10.71
10.97
1,899,150
-0.05(-0.45%)
Sep 28, 2023
10.30
11.29
10.16
11.02
2,229,201
+0.74(+7.20%)
Sep 27, 2023
9.880
10.37
9.870
10.28
1,950,960
+0.53(+5.44%)
Sep 26, 2023
9.400
9.830
9.350
9.750
1,151,014
+0.36(+3.83%)
Sep 25, 2023
9.370
9.500
9.330
9.390
994,123
-0.19(-1.98%)
Sep 22, 2023
9.470
9.690
9.290
9.580
1,539,137
+0.27(+2.90%)
Sep 21, 2023
9.510
9.654
9.000
9.310
2,280,266
-0.53(-5.39%)
Sep 20, 2023
9.660
10.23
9.600
9.840
1,847,932
+0.20(+2.07%)
Sep 19, 2023
9.900
10.13
9.360
9.640
2,452,162
-0.24(-2.43%)
Sep 18, 2023
9.670
10.24
9.630
9.880
3,165,824
+0.04(+0.41%)
Sep 15, 2023
9.800
10.04
9.452
9.840
2,205,699
+0.08(+0.87%)
Sep 14, 2023
9.160
10.12
9.160
9.755
3,322,578
+0.64(+6.96%)
Sep 13, 2023
9.750
10.70
8.818
9.120
6,636,163
-2.24(-19.72%)
Sep 12, 2023
11.65
12.55
11.31
11.36
1,793,552
-0.29(-2.49%)
Sep 11, 2023
12.08
12.08
11.43
11.65
1,532,898
-0.15(-1.27%)
Sep 08, 2023
12.54
12.98
11.55
11.80
2,273,600
-0.52(-4.22%)
Sep 07, 2023
12.25
12.66
11.85
12.32
1,759,577
-0.13(-1.04%)
Sep 06, 2023
12.95
13.26
12.03
12.45
2,108,583
-0.50(-3.86%)
Sep 05, 2023
13.78
13.78
12.81
12.95
1,894,074
-0.99(-7.10%)
Sep 01, 2023
13.94
14.29
13.50
13.94
1,410,609
+0.17(+1.23%)
Aug 31, 2023
15.23
15.78
13.44
13.77
3,027,135
-1.45(-9.53%)
Aug 30, 2023
14.43
15.46
13.99
15.22
2,827,391
+1.12(+7.94%)
Aug 29, 2023
13.00
14.67
12.81
14.10
3,659,523
+1.13(+8.71%)
Aug 28, 2023
13.00
14.08
12.76
12.97
2,677,144
-0.02(-0.15%)
Aug 25, 2023
13.80
14.09
12.79
12.99
2,317,663
-1.10(-7.81%)
Aug 24, 2023
15.60
16.26
13.80
14.09
2,765,586
-1.24(-8.09%)
Aug 23, 2023
15.14
15.73
14.35
15.33
2,502,146
-0.15(-0.97%)
Aug 22, 2023
15.54
16.15
14.63
15.48
3,934,695
+0.04(+0.26%)
Aug 21, 2023
13.49
15.59
13.36
15.44
7,889,059
+2.64(+20.62%)
Aug 18, 2023
12.59
13.24
11.85
12.80
2,924,707
-0.13(-1.01%)
Aug 17, 2023
13.18
13.84
12.31
12.93
2,929,276
-0.10(-0.77%)
Aug 16, 2023
14.20
14.37
12.80
13.03
3,752,686
-1.76(-11.90%)
Aug 15, 2023
14.90
15.90
14.11
14.79
6,347,129
-0.05(-0.34%)
Aug 14, 2023
12.25
15.00
12.10
14.84
4,495,189
+2.45(+19.77%)
Aug 11, 2023
14.00
14.04
12.10
12.39
4,778,039
-2.05(-14.20%)
Aug 10, 2023
12.04
14.77
11.35
14.44
8,932,170
+2.28(+18.75%)
Aug 09, 2023
12.26
12.38
11.43
12.16
2,765,761
-0.03(-0.25%)
Aug 08, 2023
11.63
12.20
11.34
12.19
5,692,923
-0.19(-1.53%)
Aug 07, 2023
11.07
13.17
10.93
12.38
16,939,814
+1.37(+12.44%)
Aug 04, 2023
8.370
11.29
8.050
11.01
31,770,816
+4.42(+67.07%)
Aug 03, 2023
7.630
8.120
6.500
6.590
4,458,405
-0.80(-10.83%)
Aug 02, 2023
6.810
7.500
6.620
7.390
2,222,309
+0.36(+5.12%)
Aug 01, 2023
6.760
7.100
6.480
7.030
1,746,258
+0.28(+4.15%)
Jul 31, 2023
6.730
6.780
5.860
6.750
2,407,538
+0.04(+0.60%)
Jul 28, 2023
6.350
6.950
6.250
6.710
2,306,901
+0.52(+8.40%)
Jul 27, 2023
8.010
8.220
6.160
6.190
4,208,192
-1.76(-22.14%)
Jul 26, 2023
8.520
8.780
7.890
7.950
1,699,036
-0.48(-5.69%)
Jul 25, 2023
8.480
9.000
8.220
8.430
1,809,492
-0.09(-1.06%)
Jul 24, 2023
7.880
8.680
7.770
8.520
2,383,174
+0.61(+7.71%)
Jul 21, 2023
8.450
8.880
7.745
7.910
2,452,498
-0.21(-2.59%)
Jul 20, 2023
8.340
8.480
7.900
8.120
2,166,695
-0.55(-6.34%)
Jul 19, 2023
7.750
9.380
7.750
8.670
4,993,488
+1.00(+13.04%)
Jul 18, 2023
8.790
9.120
7.560
7.670
5,437,810
-1.22(-13.72%)
Jul 17, 2023
9.010
9.830
8.540
8.890
3,892,575
-0.25(-2.74%)
Jul 14, 2023
10.90
11.34
8.810
9.140
5,528,205
-1.52(-14.26%)
Jul 13, 2023
9.500
11.48
9.490
10.66
7,102,614
+1.12(+11.74%)
Jul 12, 2023
10.32
10.38
8.880
9.540
6,545,191
-0.21(-2.15%)
Jul 11, 2023
8.610
10.00
8.550
9.750
7,536,772
+1.41(+16.91%)
Jul 10, 2023
7.400
8.370
7.310
8.340
4,746,831
+1.15(+15.99%)
Jul 07, 2023
6.590
8.100
6.590
7.190
5,758,344
+0.68(+10.45%)
Jul 06, 2023
6.890
7.190
6.350
6.510
3,035,964
-0.52(-7.40%)
Jul 05, 2023
6.050
7.310
6.000
7.030
5,331,109
+0.96(+15.82%)
Jul 03, 2023
6.260
6.630
5.710
6.070
2,705,555
+0.11(+1.85%)
Jun 30, 2023
5.690
6.940
5.690
5.960
7,148,951
+0.53(+9.76%)
Jun 29, 2023
5.130
5.820
5.080
5.430
2,343,713
+0.26(+5.03%)
Jun 28, 2023
4.900
5.330
4.520
5.170
2,038,113
+0.32(+6.60%)
Jun 27, 2023
4.720
4.990
4.600
4.850
1,405,327
+0.20(+4.30%)
Jun 26, 2023
4.140
4.780
3.900
4.650
1,822,534
+0.31(+7.14%)
Jun 23, 2023
3.770
4.380
3.730
4.340
2,514,829
+0.57(+15.12%)
Jun 22, 2023
4.700
4.700
3.591
3.770
6,427,960
-0.40(-9.48%)
Jun 21, 2023
4.950
5.150
4.050
4.165
6,090,418
-1.04(-19.90%)
Jun 20, 2023
5.050
5.670
5.047
5.200
8,218,347
+0.35(+7.22%)
Jun 16, 2023
4.700
4.990
4.550
4.850
3,899,110
+0.52(+12.01%)
Jun 15, 2023
3.620
4.350
3.610
4.330
2,347,456
+0.57(+15.16%)
Jun 14, 2023
3.700
4.110
3.650
3.760
2,135,849
+0.12(+3.30%)
Jun 13, 2023
3.280
3.710
3.280
3.640
1,280,991
+0.35(+10.64%)
Jun 12, 2023
3.200
3.360
3.150
3.290
602,080
+0.08(+2.49%)
Jun 09, 2023
3.250
3.300
3.160
3.210
837,614
+0.09(+2.88%)
Jun 08, 2023
2.720
3.170
2.720
3.120
1,116,090
+0.40(+14.71%)
Jun 07, 2023
2.760
2.780
2.639
2.720
400,314
+0.00(+0.00%)
Jun 06, 2023
2.360
2.820
2.360
2.720
916,042
+0.39(+16.74%)
Jun 05, 2023
2.300
2.430
2.260
2.330
197,132
+0.06(+2.64%)
Jun 02, 2023
2.210
2.270
2.160
2.270
148,257
+0.06(+2.71%)
Jun 01, 2023
2.190
2.250
2.080
2.210
239,250
-0.01(-0.45%)
May 31, 2023
2.320
2.440
2.191
2.220
341,303
-0.08(-3.48%)
May 30, 2023
2.020
2.340
1.970
2.300
783,292
+0.40(+21.05%)
May 26, 2023
1.780
1.909
1.760
1.900
275,587
+0.15(+8.57%)
May 25, 2023
1.770
1.780
1.720
1.750
161,922
-0.01(-0.57%)
May 24, 2023
1.720
1.780
1.715
1.760
160,352
+0.04(+2.33%)
May 23, 2023
1.750
1.779
1.700
1.720
138,243
-0.04(-2.27%)
May 22, 2023
1.700
1.780
1.700
1.760
119,987
+0.05(+2.92%)
May 19, 2023
1.730
1.754
1.710
1.710
42,053
-0.04(-2.29%)
May 18, 2023
1.740
1.758
1.720
1.750
104,260
+0.01(+0.57%)
May 17, 2023
1.810
1.810
1.720
1.740
116,164
+0.01(+0.58%)
May 16, 2023
1.650
1.760
1.650
1.730
244,150
+0.09(+5.49%)
May 15, 2023
1.680
1.710
1.640
1.640
98,285
-0.05(-2.96%)
May 12, 2023
1.720
1.760
1.660
1.690
88,001
-0.02(-1.17%)
May 11, 2023
1.850
1.850
1.710
1.710
137,047
-0.14(-7.57%)
May 10, 2023
1.850
1.920
1.810
1.850
238,400
+0.05(+2.78%)
May 09, 2023
1.770
1.830
1.680
1.800
184,539
+0.03(+1.69%)
May 08, 2023
1.760
1.840
1.740
1.770
223,000
+0.10(+6.31%)
May 05, 2023
1.600
1.840
1.600
1.665
567,812
-0.21(-10.96%)
May 04, 2023
1.820
1.910
1.750
1.870
627,188
+0.08(+4.47%)
May 03, 2023
1.830
1.860
1.780
1.790
385,119
-0.06(-3.24%)
May 02, 2023
1.820
1.870
1.800
1.850
75,059
+0.03(+1.65%)
May 01, 2023
1.910
2.020
1.820
1.820
188,342
-0.12(-6.19%)
Apr 28, 2023
1.970
1.980
1.880
1.940
107,234
-0.01(-0.51%)
Apr 27, 2023
2.080
2.080
1.920
1.950
222,974
-0.11(-5.34%)
Apr 26, 2023
2.010
2.070
2.010
2.060
64,692
+0.05(+2.49%)
Apr 25, 2023
2.150
2.150
2.000
2.010
85,236
-0.14(-6.51%)
Apr 24, 2023
2.120
2.160
2.040
2.150
166,133
+0.01(+0.47%)
Apr 21, 2023
2.140
2.160
2.090
2.140
58,595
+0.02(+0.94%)
Apr 20, 2023
2.180
2.300
2.120
2.120
129,281
-0.07(-3.20%)
Apr 19, 2023
2.230
2.309
2.160
2.190
142,463
-0.01(-0.45%)
Apr 18, 2023
2.180
2.325
2.170
2.200
256,620
+0.01(+0.46%)
Apr 17, 2023
2.080
2.240
2.070
2.190
129,132
+0.07(+3.30%)
Apr 14, 2023
2.230
2.260
2.050
2.120
74,554
-0.11(-4.93%)
Apr 13, 2023
2.300
2.315
2.210
2.230
100,213
-0.07(-3.04%)
Apr 12, 2023
2.250
2.350
2.250
2.300
105,381
+0.02(+0.88%)
Apr 11, 2023
2.220
2.310
2.180
2.280
69,044
+0.06(+2.70%)
Apr 10, 2023
2.120
2.235
2.110
2.220
62,884
+0.08(+3.74%)
Apr 06, 2023
2.110
2.170
2.050
2.140
69,453
+0.03(+1.42%)
Apr 05, 2023
2.210
2.210
2.028
2.110
129,399
-0.10(-4.52%)
Apr 04, 2023
2.320
2.320
2.200
2.210
80,151
-0.08(-3.49%)
Apr 03, 2023
2.140
2.310
2.140
2.290
190,647
+0.08(+3.62%)
Mar 31, 2023
1.920
2.230
1.920
2.210
358,004
+0.28(+14.51%)
Mar 30, 2023
1.860
1.980
1.791
1.930
288,565
+0.10(+5.46%)
Mar 29, 2023
1.820
1.830
1.745
1.830
226,702
+0.01(+0.55%)
Mar 28, 2023
1.760
1.870
1.700
1.820
494,340
+0.10(+5.81%)
Mar 27, 2023
2.360
2.365
1.710
1.720
805,137
-0.69(-28.63%)
Mar 24, 2023
2.420
2.430
2.361
2.410
52,144
-0.05(-2.03%)
Mar 23, 2023
2.360
2.470
2.360
2.460
84,254
+0.09(+3.80%)
Mar 22, 2023
2.450
2.493
2.370
2.370
49,585
-0.06(-2.47%)
Mar 21, 2023
2.420
2.500
2.380
2.430
50,664
+0.03(+1.25%)
Mar 20, 2023
2.370
2.444
2.340
2.400
74,969
+0.04(+1.69%)
Mar 17, 2023
2.470
2.550
2.300
2.360
341,289
-0.12(-4.84%)
Mar 16, 2023
2.420
2.500
2.395
2.480
77,389
+0.04(+1.64%)
Mar 15, 2023
2.600
2.600
2.400
2.440
222,223
-0.22(-8.27%)
Mar 14, 2023
2.720
2.750
2.650
2.660
109,626
-0.01(-0.37%)
Mar 13, 2023
2.610
2.750
2.590
2.670
169,490
+0.01(+0.38%)
Mar 10, 2023
2.800
2.830
2.660
2.660
222,854
-0.15(-5.34%)
Mar 09, 2023
2.850
2.910
2.810
2.810
117,166
-0.01(-0.35%)
Mar 08, 2023
2.750
2.840
2.750
2.820
50,775
+0.07(+2.55%)
Mar 07, 2023
2.760
2.830
2.720
2.750
42,557
-0.03(-1.08%)
Mar 06, 2023
2.730
2.860
2.710
2.780
120,726
+0.05(+1.83%)
Mar 03, 2023
2.730
2.750
2.680
2.730
97,444
+0.04(+1.49%)
Mar 02, 2023
2.740
2.830
2.670
2.690
86,480
-0.04(-1.47%)
Mar 01, 2023
2.770
2.900
2.730
2.730
143,632
-0.08(-2.85%)
Feb 28, 2023
2.560
2.850
2.560
2.810
177,259
+0.22(+8.49%)
Feb 27, 2023
2.700
2.700
2.540
2.590
185,971
-0.02(-0.77%)
Feb 24, 2023
2.970
2.970
2.590
2.610
329,710
-0.43(-14.14%)
Feb 23, 2023
3.040
3.040
2.900
3.040
456,287
+0.22(+7.80%)
Feb 22, 2023
2.720
2.990
2.720
2.820
319,955
+0.10(+3.68%)
Feb 21, 2023
2.860
2.910
2.710
2.720
166,609
-0.08(-2.86%)
Feb 17, 2023
2.970
3.012
2.793
2.800
207,472
-0.15(-5.08%)
Feb 16, 2023
2.850
3.060
2.830
2.950
417,393
+0.12(+4.24%)
Feb 15, 2023
2.690
2.910
2.690
2.830
233,430
+0.13(+4.81%)
Feb 14, 2023
2.660
2.712
2.610
2.700
165,741
+0.06(+2.27%)
Feb 13, 2023
2.700
2.815
2.620
2.640
131,893
-0.01(-0.38%)
Feb 10, 2023
2.640
2.700
2.590
2.650
75,782
+0.02(+0.76%)
Feb 09, 2023
2.600
2.700
2.600
2.630
117,238
+0.08(+3.14%)
Feb 08, 2023
2.600
2.650
2.550
2.550
85,658
-0.07(-2.67%)
Feb 07, 2023
2.620
2.680
2.550
2.620
95,252
-0.03(-1.13%)
Feb 06, 2023
2.670
2.730
2.650
2.650
73,744
-0.05(-1.85%)
Feb 03, 2023
2.810
2.896
2.670
2.700
193,933
-0.12(-4.26%)
Feb 02, 2023
2.600
2.880
2.589
2.820
713,293
+0.22(+8.46%)
Feb 01, 2023
2.370
2.650
2.360
2.600
262,704
+0.21(+8.79%)
Jan 31, 2023
2.330
2.440
2.330
2.390
72,193
+0.06(+2.58%)
Jan 30, 2023
2.390
2.440
2.330
2.330
143,216
-0.04(-1.69%)
Jan 27, 2023
2.230
2.430
2.175
2.370
107,989
+0.17(+7.73%)
Jan 26, 2023
2.220
2.300
2.200
2.200
151,682
+0.00(+0.00%)
Jan 25, 2023
2.210
2.260
2.130
2.200
57,268
-0.02(-0.90%)
Jan 24, 2023
2.220
2.340
2.210
2.220
71,948
-0.02(-0.89%)
Jan 23, 2023
2.230
2.300
2.180
2.240
121,498
+0.03(+1.36%)
Jan 20, 2023
2.290
2.300
2.180
2.210
125,158
-0.08(-3.49%)
Jan 19, 2023
2.320
2.350
2.239
2.290
57,041
-0.08(-3.38%)
Jan 18, 2023
2.460
2.550
2.360
2.370
138,843
-0.07(-2.87%)
Jan 17, 2023
2.430
2.530
2.320
2.440
238,934
+0.01(+0.41%)
Jan 13, 2023
2.330
2.465
2.320
2.430
163,564
+0.08(+3.40%)
Jan 12, 2023
2.170
2.390
2.140
2.350
264,287
+0.20(+9.30%)
Jan 11, 2023
2.150
2.230
2.120
2.150
111,750
+0.03(+1.42%)
Jan 10, 2023
2.150
2.250
2.120
2.120
166,238
-0.03(-1.40%)
Jan 09, 2023
1.930
2.280
1.923
2.150
216,339
+0.29(+15.59%)
Jan 06, 2023
1.900
1.909
1.830
1.860
159,946
-0.02(-1.06%)
Jan 05, 2023
1.920
1.920
1.870
1.880
56,599
-0.04(-2.08%)
Jan 04, 2023
1.900
1.950
1.880
1.920
114,883
+0.04(+2.13%)
Jan 03, 2023
1.940
1.990
1.860
1.880
132,800
-0.01(-0.53%)
Dec 30, 2022
1.900
1.940
1.850
1.890
221,054
-0.01(-0.53%)
Dec 29, 2022
1.730
1.980
1.730
1.900
280,937
+0.16(+9.20%)
Dec 28, 2022
1.830
1.861
1.691
1.740
226,546
-0.09(-4.92%)
Dec 27, 2022
1.870
1.930
1.800
1.830
203,912
-0.12(-6.15%)
Dec 23, 2022
1.960
1.980
1.870
1.950
204,086
-0.05(-2.50%)
Dec 22, 2022
2.130
2.130
1.950
2.000
214,509
-0.13(-6.10%)
Dec 21, 2022
2.200
2.240
2.130
2.130
66,521
-0.08(-3.62%)
Dec 20, 2022
2.130
2.300
2.130
2.210
185,580
+0.08(+3.76%)
Dec 19, 2022
2.150
2.160
2.120
2.130
198,440
-0.02(-0.93%)
Dec 16, 2022
2.150
2.200
2.120
2.150
157,419
+0.03(+1.42%)
Dec 15, 2022
2.130
2.160
2.120
2.120
194,416
-0.01(-0.47%)
Dec 14, 2022
2.140
2.200
2.130
2.130
161,817
-0.01(-0.47%)
Dec 13, 2022
2.150
2.280
2.130
2.140
183,054
-0.01(-0.47%)
Dec 12, 2022
2.110
2.200
2.100
2.150
93,804
+0.03(+1.42%)
Dec 09, 2022
2.150
2.185
2.110
2.120
46,508
-0.06(-2.75%)
Dec 08, 2022
2.130
2.180
2.100
2.180
77,914
+0.08(+3.81%)
Dec 07, 2022
2.100
2.170
2.050
2.100
178,757
+0.00(+0.00%)
Dec 06, 2022
2.280
2.280
2.050
2.100
205,712
-0.19(-8.30%)
Dec 05, 2022
2.330
2.440
2.240
2.290
123,166
-0.03(-1.29%)
Dec 02, 2022
2.170
2.350
2.170
2.320
141,391
+0.09(+4.04%)
Dec 01, 2022
2.180
2.330
2.121
2.230
75,353
+0.03(+1.36%)
Nov 30, 2022
2.100
2.200
2.020
2.200
117,826
+0.09(+4.27%)
Nov 29, 2022
2.110
2.150
2.090
2.110
121,564
+0.00(+0.00%)
Nov 28, 2022
2.180
2.240
2.100
2.110
148,110
-0.08(-3.65%)
Nov 25, 2022
2.180
2.230
2.110
2.190
27,390
+0.01(+0.46%)
Nov 23, 2022
2.270
2.380
2.170
2.180
159,892
-0.10(-4.39%)
Nov 22, 2022
2.200
2.320
2.180
2.280
110,375
+0.03(+1.33%)
Nov 21, 2022
2.120
2.280
2.090
2.250
259,966
+0.12(+5.63%)
Nov 18, 2022
2.180
2.205
2.120
2.130
64,237
-0.06(-2.74%)
Nov 17, 2022
2.100
2.240
2.090
2.190
95,199
+0.04(+1.86%)
Nov 16, 2022
2.300
2.300
2.120
2.150
249,748
-0.20(-8.51%)
Nov 15, 2022
2.400
2.420
2.315
2.350
128,953
+0.01(+0.43%)
Nov 14, 2022
2.280
2.340
2.280
2.340
144,307
+0.01(+0.43%)
Nov 11, 2022
2.240
2.330
2.170
2.330
201,608
+0.12(+5.67%)
Nov 10, 2022
2.230
2.240
2.070
2.205
248,773
+0.12(+5.50%)
Nov 09, 2022
2.240
2.240
2.080
2.090
231,439
-0.06(-2.79%)
Nov 08, 2022
2.180
2.220
2.120
2.150
154,564
-0.01(-0.46%)
Nov 07, 2022
2.140
2.180
2.120
2.160
283,505
+0.08(+3.85%)
Nov 04, 2022
2.270
2.420
2.070
2.080
458,268
-0.35(-14.40%)
Nov 03, 2022
2.590
2.590
2.390
2.430
419,918
-0.16(-6.18%)
Nov 02, 2022
2.720
2.860
2.570
2.590
166,365
-0.14(-5.13%)
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.