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 (%)
Mar 31, 2021
8.060
8.430
7.990
8.360
480,110
+0.39(+4.89%)
Mar 30, 2021
7.940
8.020
7.790
7.970
472,621
-0.04(-0.50%)
Mar 29, 2021
8.290
8.410
7.960
8.010
686,435
-0.28(-3.38%)
Mar 26, 2021
7.880
8.290
7.880
8.290
511,200
+0.45(+5.74%)
Mar 25, 2021
7.680
7.980
7.530
7.840
496,639
+0.14(+1.82%)
Mar 24, 2021
8.230
8.260
7.690
7.700
924,333
-0.39(-4.82%)
Mar 23, 2021
8.350
8.450
8.050
8.090
642,392
-0.39(-4.60%)
Mar 22, 2021
8.510
8.660
8.370
8.480
529,020
+0.00(+0.00%)
Mar 19, 2021
8.490
8.620
8.340
8.480
1,006,700
+0.11(+1.31%)
Mar 18, 2021
8.740
9.020
8.270
8.370
582,979
-0.40(-4.56%)
Mar 17, 2021
8.740
8.850
8.560
8.770
555,353
-0.13(-1.46%)
Mar 16, 2021
9.020
9.220
8.770
8.900
707,081
-0.14(-1.55%)
Mar 15, 2021
8.950
9.110
8.860
9.040
595,708
+0.09(+1.01%)
Mar 12, 2021
8.800
9.055
8.710
8.950
516,300
+0.10(+1.13%)
Mar 11, 2021
8.600
8.990
8.570
8.850
646,405
+0.38(+4.49%)
Mar 10, 2021
8.740
8.870
8.350
8.470
821,943
+0.02(+0.24%)
Mar 09, 2021
7.970
8.550
7.940
8.450
810,645
+0.69(+8.89%)
Mar 08, 2021
8.060
8.230
7.750
7.760
627,299
-0.29(-3.54%)
Mar 05, 2021
7.960
8.100
7.330
8.045
1,237,300
+0.05(+0.69%)
Mar 04, 2021
8.350
8.630
7.700
7.990
1,233,086
-0.37(-4.43%)
Mar 03, 2021
8.670
8.790
8.350
8.360
1,040,962
-0.27(-3.13%)
Mar 02, 2021
8.700
8.840
8.380
8.630
1,585,479
-0.39(-4.32%)
Mar 01, 2021
9.520
9.640
8.820
9.020
1,276,543
-0.30(-3.27%)
Feb 26, 2021
10.53
10.72
9.201
9.325
1,833,000
-1.85(-16.52%)
Feb 25, 2021
11.61
11.80
10.97
11.17
652,213
-0.44(-3.79%)
Feb 24, 2021
11.36
11.73
11.05
11.61
484,800
+0.21(+1.84%)
Feb 23, 2021
11.32
11.54
10.41
11.40
784,325
-0.34(-2.90%)
Feb 22, 2021
12.16
12.37
11.74
11.74
554,017
-0.56(-4.55%)
Feb 19, 2021
12.00
12.50
11.90
12.30
572,400
+0.36(+3.02%)
Feb 18, 2021
12.22
12.39
11.90
11.94
605,646
-0.42(-3.40%)
Feb 17, 2021
12.74
12.82
12.08
12.36
422,825
-0.47(-3.66%)
Feb 16, 2021
12.20
12.97
12.08
12.83
745,998
+0.58(+4.73%)
Feb 12, 2021
12.59
12.64
12.02
12.25
455,300
-0.11(-0.89%)
Feb 11, 2021
11.90
12.38
11.60
12.36
522,298
+0.61(+5.19%)
Feb 10, 2021
12.39
12.54
11.63
11.75
612,133
-0.62(-5.01%)
Feb 09, 2021
12.48
12.50
12.08
12.37
405,178
+0.03(+0.24%)
Feb 08, 2021
11.85
12.50
11.85
12.34
571,481
+0.61(+5.20%)
Feb 05, 2021
11.51
11.82
11.37
11.73
509,700
+0.34(+2.99%)
Feb 04, 2021
10.75
11.45
10.74
11.39
666,080
+0.53(+4.88%)
Feb 03, 2021
10.72
11.03
10.61
10.86
439,841
+0.23(+2.16%)
Feb 02, 2021
11.05
11.08
10.26
10.63
654,019
-0.37(-3.36%)
Feb 01, 2021
11.46
11.46
10.45
11.00
758,599
-0.01(-0.09%)
Jan 29, 2021
11.41
12.00
10.95
11.01
892,400
-0.29(-2.57%)
Jan 28, 2021
12.01
12.17
10.87
11.30
1,231,922
-0.87(-7.15%)
Jan 27, 2021
11.00
13.95
11.00
12.17
3,543,747
+1.03(+9.25%)
Jan 26, 2021
11.13
11.19
10.66
11.14
1,228,737
+0.19(+1.74%)
Jan 25, 2021
10.43
11.15
10.43
10.95
817,870
+0.48(+4.58%)
Jan 22, 2021
10.35
10.54
10.15
10.47
489,600
-0.02(-0.19%)
Jan 21, 2021
10.75
10.75
10.25
10.49
484,891
-0.28(-2.60%)
Jan 20, 2021
10.87
11.11
10.68
10.77
796,887
+0.06(+0.56%)
Jan 19, 2021
10.95
10.95
10.52
10.71
754,009
-0.08(-0.74%)
Jan 15, 2021
10.50
10.94
10.37
10.79
945,700
+0.32(+3.06%)
Jan 14, 2021
10.20
10.55
10.19
10.47
755,833
+0.30(+2.95%)
Jan 13, 2021
10.43
10.44
9.845
10.17
806,575
-0.23(-2.21%)
Jan 12, 2021
10.34
10.56
10.23
10.40
897,942
+0.12(+1.17%)
Jan 11, 2021
10.06
10.33
9.740
10.28
771,062
+0.09(+0.88%)
Jan 08, 2021
10.11
10.42
9.930
10.19
1,473,300
+0.55(+5.71%)
Jan 07, 2021
9.770
9.870
9.540
9.640
645,995
+0.06(+0.63%)
Jan 06, 2021
8.920
9.700
8.800
9.580
1,486,983
+0.67(+7.52%)
Jan 05, 2021
8.470
8.990
8.420
8.910
863,853
+0.15(+1.71%)
Jan 04, 2021
8.580
8.970
8.490
8.760
781,873
+0.25(+2.94%)
Dec 31, 2020
8.510
8.510
8.510
534,253
-0.09(-1.05%)
Dec 30, 2020
8.850
8.900
8.580
8.600
534,253
-0.20(-2.27%)
Dec 29, 2020
8.920
9.090
8.680
8.800
1,173,186
-0.13(-1.46%)
Dec 28, 2020
8.870
9.110
8.830
8.930
514,096
+0.16(+1.82%)
Dec 24, 2020
9.020
9.040
8.660
8.770
477,200
-0.23(-2.56%)
Dec 23, 2020
8.990
9.200
8.710
9.000
625,596
+0.11(+1.24%)
Dec 22, 2020
8.380
9.120
8.260
8.890
1,000,299
+0.51(+6.09%)
Dec 21, 2020
8.340
8.450
8.180
8.380
627,037
-0.13(-1.53%)
Dec 18, 2020
8.560
8.590
8.420
8.510
697,500
+0.01(+0.12%)
Dec 17, 2020
8.400
8.660
8.310
8.500
673,144
+0.18(+2.16%)
Dec 16, 2020
8.490
8.510
8.250
8.320
453,774
-0.09(-1.07%)
Dec 15, 2020
8.260
8.520
8.200
8.410
1,128,646
+0.48(+6.05%)
Dec 14, 2020
7.870
8.070
7.820
7.930
547,495
+0.17(+2.19%)
Dec 11, 2020
7.840
7.910
7.620
7.760
721,000
-0.14(-1.77%)
Dec 10, 2020
7.970
8.040
7.760
7.900
489,234
+0.02(+0.25%)
Dec 09, 2020
8.400
8.450
7.810
7.880
779,137
-0.52(-6.19%)
Dec 08, 2020
8.390
8.530
8.260
8.400
700,848
+0.01(+0.12%)
Dec 07, 2020
8.440
8.470
8.250
8.390
500,263
-0.06(-0.71%)
Dec 04, 2020
8.180
8.485
8.180
8.450
461,000
+0.25(+3.05%)
Dec 03, 2020
8.350
8.440
8.180
8.200
533,872
-0.12(-1.44%)
Dec 02, 2020
8.070
8.370
8.020
8.320
411,050
+0.17(+2.09%)
Dec 01, 2020
8.330
8.380
8.020
8.150
694,540
-0.16(-1.93%)
Nov 30, 2020
8.180
8.385
8.140
8.310
586,691
+0.17(+2.09%)
Nov 27, 2020
8.520
8.600
8.100
8.140
527,500
-0.29(-3.44%)
Nov 25, 2020
7.970
8.590
7.880
8.430
1,077,500
+0.52(+6.57%)
Nov 24, 2020
7.900
7.950
7.620
7.910
868,690
+0.07(+0.89%)
Nov 23, 2020
8.030
8.150
7.800
7.840
762,744
-0.08(-1.01%)
Nov 20, 2020
7.740
8.130
7.740
7.920
690,000
+0.15(+1.93%)
Nov 19, 2020
7.540
7.780
7.410
7.770
929,337
+0.23(+3.05%)
Nov 18, 2020
7.510
7.810
7.290
7.540
1,158,690
+0.06(+0.80%)
Nov 17, 2020
7.500
7.620
7.370
7.480
625,703
-0.03(-0.40%)
Nov 16, 2020
7.640
7.700
7.240
7.510
963,592
-0.08(-1.05%)
Nov 13, 2020
7.670
7.724
7.380
7.590
708,900
-0.04(-0.52%)
Nov 12, 2020
7.630
7.880
7.590
7.630
714,085
-0.02(-0.26%)
Nov 11, 2020
7.430
7.750
7.350
7.650
674,054
+0.25(+3.38%)
Nov 10, 2020
7.700
7.735
7.200
7.400
1,074,004
-0.32(-4.15%)
Nov 09, 2020
7.960
8.130
7.700
7.720
882,574
+0.03(+0.39%)
Nov 06, 2020
8.110
8.500
7.590
7.690
2,623,000
-2.33(-23.25%)
Nov 05, 2020
9.170
10.20
9.020
10.02
1,089,545
+0.95(+10.47%)
Nov 04, 2020
9.170
9.300
8.820
9.070
578,980
-0.07(-0.77%)
Nov 03, 2020
8.800
9.360
8.630
9.140
581,551
+0.43(+4.88%)
Nov 02, 2020
8.820
8.980
8.510
8.715
534,748
-0.06(-0.74%)
Oct 30, 2020
9.150
9.220
8.469
8.780
1,046,700
-0.58(-6.20%)
Oct 29, 2020
9.570
9.620
9.330
9.360
534,006
-0.21(-2.19%)
Oct 28, 2020
9.750
9.850
9.430
9.570
420,106
-0.39(-3.92%)
Oct 27, 2020
10.07
10.20
9.790
9.960
353,126
-0.06(-0.60%)
Oct 26, 2020
10.41
10.44
9.900
10.02
359,228
-0.15(-1.47%)
Oct 23, 2020
10.44
10.54
10.07
10.17
669,200
-0.22(-2.12%)
Oct 22, 2020
10.63
10.65
10.29
10.39
604,925
-0.26(-2.44%)
Oct 21, 2020
10.85
10.95
10.64
10.65
396,390
-0.21(-1.93%)
Oct 20, 2020
11.00
11.09
10.75
10.86
246,668
-0.03(-0.28%)
Oct 19, 2020
11.06
11.18
10.86
10.89
296,206
-0.09(-0.82%)
Oct 16, 2020
11.21
11.40
10.96
10.98
263,100
-0.24(-2.14%)
Oct 15, 2020
11.00
11.28
10.77
11.22
283,489
+0.04(+0.36%)
Oct 14, 2020
11.50
11.56
11.11
11.18
312,059
-0.32(-2.78%)
Oct 13, 2020
11.37
11.71
11.20
11.50
254,693
+0.10(+0.88%)
Oct 12, 2020
11.79
11.84
11.36
11.40
360,106
-0.43(-3.63%)
Oct 09, 2020
11.79
11.94
11.46
11.83
334,200
+0.24(+2.07%)
Oct 08, 2020
11.51
11.85
11.30
11.59
361,303
+0.11(+0.96%)
Oct 07, 2020
11.28
11.61
11.26
11.48
364,542
+0.28(+2.50%)
Oct 06, 2020
11.49
11.85
11.01
11.20
482,830
-0.29(-2.52%)
Oct 05, 2020
11.49
11.62
11.17
11.49
345,905
+0.16(+1.41%)
Oct 02, 2020
10.77
11.36
10.55
11.33
347,000
+0.11(+0.98%)
Oct 01, 2020
11.40
11.41
11.04
11.22
275,192
-0.03(-0.27%)
Sep 30, 2020
11.23
11.60
11.10
11.25
442,887
+0.01(+0.09%)
Sep 29, 2020
10.95
11.36
10.86
11.24
386,267
+0.29(+2.65%)
Sep 28, 2020
10.95
11.18
10.66
10.95
453,695
+0.22(+2.05%)
Sep 25, 2020
10.38
10.77
10.30
10.73
275,500
+0.31(+2.98%)
Sep 24, 2020
10.39
10.73
10.05
10.42
479,160
-0.04(-0.38%)
Sep 23, 2020
11.10
11.32
10.40
10.46
737,598
-0.65(-5.85%)
Sep 22, 2020
11.19
11.68
10.84
11.11
814,524
+0.07(+0.63%)
Sep 21, 2020
10.18
11.09
10.00
11.04
804,083
+0.75(+7.29%)
Sep 18, 2020
10.52
10.54
10.17
10.29
777,900
-0.14(-1.34%)
Sep 17, 2020
10.19
10.52
10.06
10.43
321,808
-0.01(-0.10%)
Sep 16, 2020
10.47
10.67
10.36
10.44
342,469
+0.03(+0.29%)
Sep 15, 2020
10.37
10.71
10.31
10.41
462,133
+0.20(+1.96%)
Sep 14, 2020
9.840
10.32
9.730
10.21
545,093
+0.51(+5.26%)
Sep 11, 2020
9.880
10.03
9.580
9.700
531,200
-0.16(-1.62%)
Sep 10, 2020
10.39
10.46
9.860
9.860
506,359
-0.38(-3.71%)
Sep 09, 2020
10.11
10.38
9.910
10.24
594,903
+0.30(+3.02%)
Sep 08, 2020
10.17
10.46
9.930
9.940
607,435
-0.58(-5.51%)
Sep 04, 2020
11.00
11.07
9.880
10.52
948,500
-0.43(-3.93%)
Sep 03, 2020
12.41
12.41
10.51
10.95
1,604,640
-1.68(-13.30%)
Sep 02, 2020
11.74
12.68
11.74
12.63
1,122,251
+0.95(+8.13%)
Sep 01, 2020
11.63
11.78
11.33
11.68
516,842
+0.05(+0.43%)
Aug 31, 2020
11.68
11.80
11.46
11.63
558,315
-0.02(-0.17%)
Aug 28, 2020
11.46
11.77
11.39
11.65
573,300
+0.10(+0.87%)
Aug 27, 2020
11.64
11.86
11.45
11.55
662,695
-0.24(-2.04%)
Aug 26, 2020
12.00
12.14
11.74
11.79
732,218
-0.21(-1.75%)
Aug 25, 2020
11.70
12.39
11.56
12.00
830,256
+0.35(+3.00%)
Aug 24, 2020
11.74
12.08
11.64
11.65
827,523
+0.00(+0.00%)
Aug 21, 2020
12.52
12.61
11.57
11.65
1,479,200
-0.92(-7.32%)
Aug 20, 2020
13.03
13.03
12.44
12.57
618,358
-0.52(-3.97%)
Aug 19, 2020
12.97
13.41
12.97
13.09
702,413
+0.07(+0.54%)
Aug 18, 2020
13.24
13.30
12.64
13.02
682,111
-0.33(-2.47%)
Aug 17, 2020
13.36
13.52
12.96
13.35
1,009,996
+0.07(+0.53%)
Aug 14, 2020
13.44
13.73
12.98
13.28
991,500
-0.18(-1.34%)
Aug 13, 2020
13.29
13.78
13.23
13.46
776,650
+0.08(+0.60%)
Aug 12, 2020
13.69
13.89
13.20
13.38
786,476
-0.19(-1.40%)
Aug 11, 2020
14.00
14.54
13.45
13.57
1,282,298
-0.25(-1.81%)
Aug 10, 2020
15.89
15.92
13.70
13.82
1,966,698
-1.98(-12.53%)
Aug 07, 2020
17.31
17.57
15.63
15.80
4,356,600
+0.75(+4.98%)
Aug 06, 2020
16.04
16.04
14.92
15.05
1,910,521
-1.06(-6.58%)
Aug 05, 2020
16.48
16.50
15.84
16.11
1,693,186
-0.25(-1.53%)
Aug 04, 2020
15.96
16.54
15.43
16.36
1,316,359
+0.30(+1.87%)
Aug 03, 2020
14.41
16.75
14.21
16.06
3,122,726
+1.85(+13.02%)
Jul 31, 2020
14.07
14.80
13.72
14.21
1,207,000
+0.34(+2.45%)
Jul 30, 2020
13.25
14.05
13.07
13.87
801,693
+0.34(+2.51%)
Jul 29, 2020
13.29
13.75
13.20
13.53
761,331
+0.29(+2.19%)
Jul 28, 2020
13.92
13.92
13.14
13.24
693,813
-0.73(-5.23%)
Jul 27, 2020
13.77
14.22
13.64
13.97
821,572
+0.35(+2.57%)
Jul 24, 2020
13.95
13.96
13.13
13.62
1,090,800
-0.61(-4.29%)
Jul 23, 2020
14.43
14.50
13.62
14.23
1,056,044
-0.16(-1.11%)
Jul 22, 2020
13.93
15.13
13.33
14.39
2,532,562
+0.46(+3.30%)
Jul 21, 2020
13.01
14.26
12.43
13.93
3,152,778
+1.91(+15.94%)
Jul 20, 2020
11.22
12.20
11.16
12.02
862,811
+0.78(+6.90%)
Jul 17, 2020
10.65
11.41
10.61
11.24
745,900
+0.58(+5.44%)
Jul 16, 2020
10.98
11.03
10.35
10.66
730,640
-0.46(-4.14%)
Jul 15, 2020
10.89
11.41
10.80
11.12
542,035
+0.41(+3.83%)
Jul 14, 2020
10.80
10.84
10.12
10.71
645,421
-0.09(-0.83%)
Jul 13, 2020
11.70
11.80
10.77
10.80
833,468
-0.71(-6.17%)
Jul 10, 2020
12.00
12.06
11.22
11.51
884,500
-0.49(-4.08%)
Jul 09, 2020
11.29
12.25
11.16
12.00
1,473,449
+0.71(+6.29%)
Jul 08, 2020
11.18
11.64
11.02
11.29
466,892
+0.14(+1.26%)
Jul 07, 2020
11.47
11.52
11.06
11.15
697,023
-0.43(-3.71%)
Jul 06, 2020
11.05
12.02
11.05
11.58
1,390,552
+0.79(+7.32%)
Jul 02, 2020
10.48
11.03
10.39
10.79
881,000
+0.60(+5.89%)
Jul 01, 2020
10.67
10.72
9.900
10.19
1,267,941
-0.68(-6.26%)
Jun 30, 2020
9.350
11.17
9.350
10.87
1,792,809
+1.46(+15.52%)
Jun 29, 2020
9.390
9.570
9.160
9.410
330,690
+0.10(+1.07%)
Jun 26, 2020
9.350
9.410
9.140
9.310
473,200
-0.07(-0.75%)
Jun 25, 2020
9.320
9.425
9.110
9.380
354,859
+0.04(+0.43%)
Jun 24, 2020
9.690
9.790
9.310
9.340
480,730
-0.46(-4.69%)
Jun 23, 2020
10.01
10.04
9.520
9.800
522,777
-0.14(-1.41%)
Jun 22, 2020
9.760
10.16
9.750
9.940
635,790
+0.14(+1.43%)
Jun 19, 2020
9.980
10.18
9.620
9.800
943,700
-0.10(-1.01%)
Jun 18, 2020
10.09
10.14
9.520
9.900
791,577
-0.28(-2.75%)
Jun 17, 2020
9.400
10.28
9.170
10.18
1,299,780
+0.99(+10.77%)
Jun 16, 2020
9.300
9.460
9.060
9.190
466,421
+0.16(+1.77%)
Jun 15, 2020
8.560
9.250
8.560
9.030
367,410
+0.22(+2.50%)
Jun 12, 2020
9.020
9.270
8.570
8.810
481,400
+0.16(+1.85%)
Jun 11, 2020
9.000
9.320
8.650
8.650
542,500
-0.74(-7.88%)
Jun 10, 2020
9.730
9.810
9.380
9.390
308,789
-0.30(-3.15%)
Jun 09, 2020
10.07
10.15
9.520
9.695
689,239
-0.54(-5.32%)
Jun 08, 2020
10.06
10.26
9.890
10.24
647,489
+0.26(+2.61%)
Jun 05, 2020
10.00
10.14
9.730
9.980
1,014,200
+0.17(+1.73%)
Jun 04, 2020
9.450
9.975
9.390
9.810
645,776
+0.27(+2.83%)
Jun 03, 2020
9.110
9.570
9.110
9.540
661,956
+0.49(+5.41%)
Jun 02, 2020
9.190
9.340
9.000
9.050
813,285
-0.10(-1.09%)
Jun 01, 2020
8.820
9.250
8.820
9.150
698,616
+0.32(+3.62%)
May 29, 2020
8.820
8.890
8.620
8.830
568,100
-0.07(-0.79%)
May 28, 2020
9.000
9.070
8.770
8.900
791,160
-0.15(-1.66%)
May 27, 2020
9.060
9.110
8.660
9.050
633,116
+0.09(+1.00%)
May 26, 2020
8.820
9.140
8.755
8.960
726,045
+0.35(+4.07%)
May 22, 2020
8.680
8.735
8.520
8.610
452,700
-0.05(-0.58%)
May 21, 2020
8.640
8.830
8.510
8.660
347,958
+0.05(+0.58%)
May 20, 2020
8.590
8.860
8.500
8.610
485,119
+0.17(+2.01%)
May 19, 2020
8.370
8.660
8.250
8.440
675,304
+0.09(+1.08%)
May 18, 2020
8.450
8.640
8.170
8.350
781,209
+0.20(+2.45%)
May 15, 2020
8.310
8.400
8.090
8.150
556,100
-0.35(-4.12%)
May 14, 2020
8.500
8.610
8.270
8.500
640,059
-0.20(-2.30%)
May 13, 2020
9.210
9.300
8.310
8.700
1,052,548
-0.58(-6.25%)
May 12, 2020
9.770
10.01
9.280
9.280
667,108
-0.43(-4.43%)
May 11, 2020
10.02
10.09
9.630
9.710
935,579
-0.48(-4.71%)
May 08, 2020
10.79
11.04
10.11
10.19
2,428,700
-2.01(-16.48%)
May 07, 2020
11.00
12.56
10.97
12.20
1,642,685
+1.42(+13.17%)
May 06, 2020
10.36
10.90
10.29
10.78
574,584
+0.44(+4.26%)
May 05, 2020
10.62
10.85
10.20
10.34
472,585
-0.08(-0.77%)
May 04, 2020
10.01
10.54
9.770
10.42
499,024
+0.31(+3.07%)
May 01, 2020
10.38
10.66
9.920
10.11
679,000
-0.61(-5.69%)
Apr 30, 2020
11.01
11.45
10.47
10.72
780,479
-0.26(-2.37%)
Apr 29, 2020
10.00
11.17
9.940
10.98
868,851
+1.22(+12.50%)
Apr 28, 2020
9.920
10.18
9.660
9.760
393,288
-0.01(-0.10%)
Apr 27, 2020
9.120
9.890
9.120
9.770
703,494
+0.68(+7.48%)
Apr 24, 2020
8.650
9.290
8.370
9.090
783,500
+0.33(+3.77%)
Apr 23, 2020
8.490
8.990
8.410
8.760
495,949
+0.34(+4.04%)
Apr 22, 2020
8.450
8.570
8.310
8.420
566,763
+0.14(+1.69%)
Apr 21, 2020
8.150
8.502
8.100
8.280
754,950
-0.09(-1.08%)
Apr 20, 2020
8.300
8.650
8.210
8.370
673,295
-0.07(-0.83%)
Apr 17, 2020
8.780
8.855
8.340
8.440
620,800
-0.15(-1.75%)
Apr 16, 2020
8.800
9.140
8.400
8.590
750,888
-0.13(-1.49%)
Apr 15, 2020
8.000
8.860
7.820
8.720
726,859
+0.53(+6.47%)
Apr 14, 2020
8.080
8.500
8.080
8.190
456,491
+0.20(+2.50%)
Apr 13, 2020
7.730
8.000
7.560
7.990
379,930
+0.23(+2.96%)
Apr 09, 2020
8.130
8.191
7.585
7.760
710,700
-0.25(-3.12%)
Apr 08, 2020
8.050
8.500
7.950
8.010
537,558
+0.07(+0.88%)
Apr 07, 2020
8.110
8.350
7.820
7.940
578,522
+0.02(+0.25%)
Apr 06, 2020
7.780
7.950
7.500
7.920
728,446
+0.47(+6.31%)
Apr 03, 2020
7.690
7.840
7.060
7.450
557,700
-0.24(-3.12%)
Apr 02, 2020
7.340
7.800
7.190
7.690
653,501
+0.37(+5.05%)
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.