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
Amtech Systems Inc
(NQ:
ASYS
)
5.310
+0.040 (+0.76%)
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 (%)
Mar 31, 2017
5.490
5.590
5.480
5.500
16,668
+0.03(+0.55%)
Mar 30, 2017
5.500
5.582
5.460
5.470
12,280
-0.02(-0.36%)
Mar 29, 2017
5.400
5.500
5.400
5.490
3,672
+0.12(+2.23%)
Mar 28, 2017
5.560
5.640
5.370
5.370
30,582
-0.23(-4.11%)
Mar 27, 2017
5.540
5.640
5.500
5.600
23,748
+0.01(+0.18%)
Mar 24, 2017
5.620
5.620
5.580
5.590
12,522
+0.02(+0.36%)
Mar 23, 2017
5.600
5.610
5.550
5.570
2,900
-0.01(-0.18%)
Mar 22, 2017
5.590
5.760
5.530
5.580
39,165
+0.01(+0.18%)
Mar 21, 2017
5.640
5.730
5.530
5.570
19,247
-0.08(-1.42%)
Mar 20, 2017
5.680
5.735
5.560
5.650
32,486
-0.10(-1.74%)
Mar 17, 2017
5.680
5.800
5.660
5.750
20,554
+0.00(+0.00%)
Mar 16, 2017
5.580
5.840
5.580
5.750
56,981
+0.20(+3.60%)
Mar 15, 2017
5.760
5.784
5.550
5.550
71,969
-0.17(-2.97%)
Mar 14, 2017
5.670
6.010
5.670
5.720
157,834
+0.02(+0.35%)
Mar 13, 2017
5.520
5.700
5.520
5.700
27,210
+0.06(+1.06%)
Mar 10, 2017
5.760
5.760
5.500
5.640
42,175
-0.11(-1.91%)
Mar 09, 2017
5.760
5.865
5.680
5.750
36,947
-0.01(-0.17%)
Mar 08, 2017
5.890
5.911
5.560
5.760
33,274
-0.13(-2.21%)
Mar 07, 2017
5.950
6.050
5.720
5.890
36,034
-0.06(-1.01%)
Mar 06, 2017
5.960
6.100
5.900
5.950
47,526
-0.17(-2.78%)
Mar 03, 2017
6.350
6.420
6.120
6.120
9,274
-0.15(-2.39%)
Mar 02, 2017
6.410
6.440
6.170
6.270
19,197
-0.21(-3.24%)
Mar 01, 2017
6.280
6.500
6.135
6.480
58,693
+0.20(+3.18%)
Feb 28, 2017
6.200
6.290
5.860
6.280
43,155
+0.02(+0.32%)
Feb 27, 2017
6.470
6.470
6.160
6.260
20,470
-0.22(-3.40%)
Feb 24, 2017
6.270
6.490
6.184
6.480
34,595
+0.24(+3.85%)
Feb 23, 2017
6.500
6.500
6.180
6.240
24,649
-0.20(-3.11%)
Feb 22, 2017
6.479
6.550
6.280
6.440
36,349
-0.16(-2.42%)
Feb 21, 2017
6.500
6.690
6.370
6.600
96,113
+0.10(+1.54%)
Feb 17, 2017
6.500
6.500
6.500
0
+0.27(+4.33%)
Feb 16, 2017
6.440
6.440
5.956
6.230
28,594
-0.20(-3.11%)
Feb 15, 2017
6.350
6.500
6.200
6.430
122,195
+0.11(+1.74%)
Feb 14, 2017
6.220
6.330
6.010
6.320
71,755
+0.10(+1.61%)
Feb 13, 2017
5.940
6.290
5.800
6.220
64,409
+0.33(+5.60%)
Feb 10, 2017
6.160
6.160
5.690
5.890
135,656
+0.34(+6.13%)
Feb 09, 2017
5.720
5.860
5.460
5.550
92,693
-0.21(-3.65%)
Feb 08, 2017
5.960
5.960
5.625
5.760
13,085
-0.21(-3.52%)
Feb 07, 2017
5.960
6.000
5.790
5.970
13,263
+0.00(+0.00%)
Feb 06, 2017
5.550
6.130
5.510
5.970
89,105
+0.48(+8.74%)
Feb 03, 2017
5.480
5.490
5.410
5.490
15,663
-0.07(-1.26%)
Feb 02, 2017
5.430
5.600
5.350
5.560
17,604
+0.05(+0.91%)
Feb 01, 2017
5.480
5.700
5.325
5.510
57,538
+0.11(+2.04%)
Jan 31, 2017
5.280
5.470
5.210
5.400
27,726
+0.00(+0.00%)
Jan 30, 2017
5.400
5.589
5.160
5.400
92,140
+0.00(+0.00%)
Jan 27, 2017
5.500
5.600
5.280
5.400
67,339
-0.10(-1.82%)
Jan 26, 2017
5.350
5.650
5.200
5.500
143,181
+0.12(+2.23%)
Jan 25, 2017
5.450
5.790
5.159
5.380
599,418
-0.45(-7.72%)
Jan 24, 2017
4.370
6.360
4.360
5.830
2,969,444
+1.72(+41.85%)
Jan 23, 2017
4.200
4.320
4.050
4.110
14,943
-0.15(-3.52%)
Jan 20, 2017
4.200
4.310
4.140
4.260
7,424
+0.13(+3.15%)
Jan 19, 2017
4.170
4.324
4.020
4.130
15,294
-0.17(-3.95%)
Jan 18, 2017
4.140
4.410
4.140
4.300
5,243
+0.12(+2.87%)
Jan 17, 2017
4.330
4.330
4.180
4.180
3,905
-0.15(-3.46%)
Jan 13, 2017
4.330
4.330
4.330
0
+0.13(+3.22%)
Jan 12, 2017
4.490
4.500
4.120
4.195
9,643
-0.29(-6.57%)
Jan 11, 2017
4.500
4.500
4.350
4.490
13,429
-0.03(-0.66%)
Jan 10, 2017
4.380
4.610
4.295
4.520
20,667
+0.19(+4.39%)
Jan 09, 2017
4.170
4.560
4.170
4.330
90,851
+0.22(+5.48%)
Jan 06, 2017
4.190
4.240
4.030
4.105
59,585
+0.04(+0.86%)
Jan 05, 2017
4.096
4.150
4.020
4.070
15,721
+0.07(+1.75%)
Jan 04, 2017
4.130
4.390
3.990
4.000
153,159
-0.16(-3.85%)
Jan 03, 2017
4.290
4.290
4.130
4.160
25,465
-0.09(-2.12%)
Dec 30, 2016
4.250
4.250
4.250
0
+0.23(+5.72%)
Dec 29, 2016
4.120
4.120
4.010
4.020
27,448
-0.16(-3.83%)
Dec 28, 2016
4.220
4.290
4.120
4.180
10,043
-0.08(-1.88%)
Dec 27, 2016
4.240
4.290
4.190
4.260
40,329
-0.02(-0.47%)
Dec 23, 2016
4.280
4.280
4.280
0
-0.09(-2.06%)
Dec 22, 2016
4.300
4.440
4.210
4.370
20,463
-0.01(-0.23%)
Dec 21, 2016
4.200
4.410
4.200
4.380
14,470
+0.18(+4.29%)
Dec 20, 2016
4.250
4.406
4.200
4.200
26,968
-0.11(-2.55%)
Dec 19, 2016
4.250
4.370
4.180
4.310
43,428
+0.11(+2.62%)
Dec 16, 2016
4.350
4.500
4.160
4.200
28,033
-0.22(-4.98%)
Dec 15, 2016
4.080
4.461
4.076
4.420
56,101
+0.34(+8.33%)
Dec 14, 2016
4.280
4.280
4.070
4.080
18,922
-0.21(-4.90%)
Dec 13, 2016
4.100
4.290
4.080
4.290
36,848
+0.19(+4.63%)
Dec 12, 2016
4.030
4.175
4.030
4.100
37,420
+0.02(+0.61%)
Dec 09, 2016
4.080
4.100
4.000
4.075
118,081
+0.06(+1.37%)
Dec 08, 2016
4.230
4.230
4.020
4.020
46,515
-0.27(-6.29%)
Dec 07, 2016
4.400
4.480
4.155
4.290
43,062
-0.07(-1.61%)
Dec 06, 2016
4.430
4.462
4.200
4.360
27,696
+0.10(+2.35%)
Dec 05, 2016
4.260
4.413
4.240
4.260
5,857
+0.01(+0.24%)
Dec 02, 2016
4.340
4.380
4.240
4.250
16,591
-0.01(-0.23%)
Dec 01, 2016
4.340
4.362
4.180
4.260
28,491
-0.08(-1.84%)
Nov 30, 2016
4.240
4.380
4.214
4.340
9,611
+0.06(+1.40%)
Nov 29, 2016
4.270
4.340
4.180
4.280
23,513
-0.01(-0.23%)
Nov 28, 2016
4.440
4.590
4.290
4.290
30,915
-0.14(-3.16%)
Nov 25, 2016
4.616
4.774
4.380
4.430
15,951
-0.25(-5.34%)
Nov 23, 2016
4.680
4.680
4.680
0
-0.23(-4.68%)
Nov 22, 2016
4.850
5.210
4.810
4.910
62,092
+0.08(+1.66%)
Nov 21, 2016
5.150
5.200
4.710
4.830
97,271
-0.23(-4.55%)
Nov 18, 2016
5.340
5.340
4.600
5.060
50,099
-0.29(-5.42%)
Nov 17, 2016
5.414
5.446
5.150
5.350
23,234
-0.13(-2.37%)
Nov 16, 2016
5.380
5.710
5.379
5.480
30,809
+0.17(+3.20%)
Nov 15, 2016
5.050
5.380
5.050
5.310
12,626
+0.24(+4.73%)
Nov 14, 2016
5.260
5.480
5.000
5.070
31,566
-0.33(-6.11%)
Nov 11, 2016
5.000
5.490
5.000
5.400
36,109
+0.40(+8.00%)
Nov 10, 2016
5.000
4.700
5.000
31,019
+0.29(+6.16%)
Nov 09, 2016
4.520
4.710
4.520
4.710
23,452
+0.14(+3.06%)
Nov 08, 2016
4.380
4.650
4.350
4.570
24,025
+0.12(+2.58%)
Nov 07, 2016
4.510
4.620
4.430
4.455
66,087
+0.03(+0.56%)
Nov 04, 2016
4.390
4.460
4.390
4.430
16,360
+0.00(+0.00%)
Nov 03, 2016
4.410
4.510
4.400
4.430
43,763
-0.01(-0.23%)
Nov 02, 2016
4.458
4.535
4.380
4.440
14,847
-0.13(-2.84%)
Nov 01, 2016
4.550
4.710
4.480
4.570
10,071
+0.06(+1.33%)
Oct 31, 2016
4.490
4.653
4.490
4.510
3,073
+0.00(+0.00%)
Oct 28, 2016
4.450
4.826
4.450
4.510
24,457
+0.04(+0.89%)
Oct 27, 2016
4.440
4.826
4.440
4.470
7,067
+0.03(+0.68%)
Oct 26, 2016
4.410
4.764
4.410
4.440
9,353
+0.03(+0.68%)
Oct 25, 2016
4.690
4.690
4.256
4.410
8,291
-0.12(-2.65%)
Oct 24, 2016
4.530
4.620
4.430
4.530
12,008
-0.03(-0.66%)
Oct 21, 2016
4.370
4.580
4.370
4.560
18,507
+0.13(+2.93%)
Oct 20, 2016
4.690
4.690
4.348
4.430
5,631
-0.11(-2.42%)
Oct 19, 2016
4.590
4.740
4.510
4.540
13,269
-0.03(-0.66%)
Oct 18, 2016
4.640
4.710
4.510
4.570
14,077
+0.06(+1.33%)
Oct 17, 2016
4.550
4.650
4.510
4.510
17,264
-0.09(-1.96%)
Oct 14, 2016
4.520
4.630
4.520
4.600
9,309
+0.05(+1.10%)
Oct 13, 2016
4.630
4.640
4.520
4.550
6,849
-0.03(-0.66%)
Oct 12, 2016
4.650
4.650
4.521
4.580
7,250
-0.07(-1.51%)
Oct 11, 2016
4.710
4.710
4.650
4.650
16,326
-0.06(-1.27%)
Oct 10, 2016
4.750
4.960
4.690
4.710
30,200
-0.03(-0.63%)
Oct 07, 2016
4.800
4.930
4.730
4.740
9,276
-0.05(-1.04%)
Oct 06, 2016
4.800
4.920
4.685
4.790
20,564
-0.03(-0.62%)
Oct 05, 2016
4.820
5.030
4.813
4.820
14,052
+0.04(+0.84%)
Oct 04, 2016
4.859
4.859
4.750
4.780
23,739
-0.09(-1.85%)
Oct 03, 2016
4.900
5.080
4.860
4.870
7,036
-0.09(-1.81%)
Sep 30, 2016
4.910
4.990
4.888
4.960
9,113
+0.03(+0.61%)
Sep 29, 2016
4.910
4.990
4.908
4.930
3,726
-0.03(-0.60%)
Sep 28, 2016
4.980
5.039
4.894
4.960
6,357
+0.09(+1.85%)
Sep 27, 2016
4.910
4.990
4.830
4.870
31,191
+0.02(+0.41%)
Sep 26, 2016
4.800
4.950
4.800
4.850
6,978
-0.02(-0.41%)
Sep 23, 2016
4.820
4.990
4.820
4.870
19,397
-0.02(-0.41%)
Sep 22, 2016
4.870
5.070
4.754
4.890
12,048
+0.01(+0.20%)
Sep 21, 2016
5.020
5.195
4.800
4.880
24,392
-0.15(-2.98%)
Sep 20, 2016
5.140
5.170
4.990
5.030
25,870
-0.03(-0.59%)
Sep 19, 2016
5.040
5.120
4.987
5.060
16,682
-0.06(-1.17%)
Sep 16, 2016
5.130
5.140
4.880
5.120
16,567
+0.05(+0.99%)
Sep 15, 2016
4.851
5.140
4.851
5.070
11,062
+0.07(+1.40%)
Sep 14, 2016
4.900
5.120
4.870
5.000
11,472
+0.09(+1.83%)
Sep 13, 2016
5.050
5.050
4.860
4.910
22,740
-0.11(-2.19%)
Sep 12, 2016
5.110
5.140
5.010
5.020
35,280
-0.09(-1.76%)
Sep 09, 2016
5.210
5.250
5.110
5.110
13,501
-0.12(-2.29%)
Sep 08, 2016
5.190
5.310
5.150
5.230
11,359
+0.04(+0.77%)
Sep 07, 2016
5.440
5.440
5.190
5.190
55,957
-0.21(-3.89%)
Sep 06, 2016
5.434
5.570
5.375
5.400
8,651
+0.01(+0.19%)
Sep 02, 2016
5.320
5.390
5.390
5.390
22,000
+0.07(+1.32%)
Sep 01, 2016
5.360
5.610
5.320
5.320
17,678
-0.04(-0.75%)
Aug 31, 2016
5.290
5.390
5.290
5.360
9,269
+0.00(+0.00%)
Aug 30, 2016
5.380
5.540
5.300
5.360
11,908
+0.01(+0.19%)
Aug 29, 2016
5.510
5.510
5.300
5.350
6,582
-0.04(-0.74%)
Aug 26, 2016
5.380
5.510
5.370
5.390
17,238
+0.10(+1.99%)
Aug 25, 2016
5.430
5.500
5.270
5.285
20,341
-0.17(-3.21%)
Aug 24, 2016
5.640
5.690
5.390
5.460
16,223
-0.18(-3.19%)
Aug 23, 2016
5.700
5.780
5.500
5.640
26,578
-0.04(-0.70%)
Aug 22, 2016
5.700
5.700
5.640
5.680
7,583
-0.02(-0.35%)
Aug 19, 2016
5.700
5.700
5.661
5.700
9,803
+0.03(+0.53%)
Aug 18, 2016
5.670
5.700
5.613
5.670
3,784
+0.07(+1.25%)
Aug 17, 2016
5.650
5.665
5.520
5.600
8,003
-0.06(-1.06%)
Aug 16, 2016
5.550
5.660
5.520
5.660
16,616
+0.16(+2.91%)
Aug 15, 2016
5.390
5.540
5.290
5.500
20,183
+0.10(+1.85%)
Aug 12, 2016
5.630
5.640
5.360
5.400
18,489
-0.12(-2.26%)
Aug 11, 2016
5.660
5.740
5.520
5.525
23,071
-0.22(-3.91%)
Aug 10, 2016
5.860
5.870
5.630
5.750
21,914
+0.00(+0.00%)
Aug 09, 2016
6.000
6.010
5.700
5.750
19,720
-0.29(-4.88%)
Aug 08, 2016
6.090
6.320
6.010
6.045
21,510
-0.11(-1.71%)
Aug 05, 2016
6.190
6.520
6.070
6.150
24,144
+0.07(+1.15%)
Aug 04, 2016
6.080
6.158
6.010
6.080
16,835
-0.08(-1.30%)
Aug 03, 2016
6.050
6.190
6.050
6.160
10,115
+0.06(+0.98%)
Aug 02, 2016
6.180
6.180
6.050
6.100
4,265
-0.08(-1.29%)
Aug 01, 2016
6.030
6.180
6.020
6.180
6,054
+0.09(+1.48%)
Jul 29, 2016
6.140
6.150
5.996
6.090
7,166
-0.02(-0.33%)
Jul 28, 2016
6.120
6.150
6.037
6.110
10,492
-0.04(-0.65%)
Jul 27, 2016
6.330
6.330
6.055
6.150
6,520
+0.02(+0.33%)
Jul 26, 2016
6.000
6.250
6.000
6.130
24,444
+0.14(+2.34%)
Jul 25, 2016
5.770
6.000
5.770
5.990
24,321
+0.12(+2.04%)
Jul 22, 2016
5.910
5.910
5.781
5.870
5,113
-0.11(-1.84%)
Jul 21, 2016
5.940
5.980
5.890
5.980
7,540
-0.01(-0.17%)
Jul 20, 2016
5.900
5.990
5.870
5.990
5,308
+0.11(+1.87%)
Jul 19, 2016
5.920
5.980
5.840
5.880
3,565
+0.12(+2.08%)
Jul 18, 2016
5.700
5.850
5.570
5.760
13,111
+0.08(+1.32%)
Jul 15, 2016
5.820
5.970
5.520
5.685
16,589
-0.08(-1.30%)
Jul 14, 2016
5.850
5.900
5.640
5.760
11,329
+0.03(+0.52%)
Jul 13, 2016
5.960
6.060
5.720
5.730
14,207
-0.19(-3.21%)
Jul 12, 2016
5.750
5.980
5.750
5.920
5,246
+0.14(+2.42%)
Jul 11, 2016
5.700
5.810
5.700
5.780
11,635
+0.17(+3.03%)
Jul 08, 2016
5.460
5.800
5.460
5.610
9,894
+0.15(+2.75%)
Jul 07, 2016
5.480
6.000
5.286
5.460
17,351
-0.12(-2.15%)
Jul 05, 2016
5.830
5.830
5.560
5.580
20,826
-0.26(-4.45%)
Jul 01, 2016
6.170
5.840
5.840
5.840
27,000
-0.13(-2.18%)
Jun 30, 2016
6.090
6.120
5.960
5.970
17,033
-0.02(-0.33%)
Jun 29, 2016
6.250
6.330
5.950
5.990
12,029
+0.03(+0.50%)
Jun 28, 2016
5.900
6.110
5.900
5.960
16,046
+0.06(+1.02%)
Jun 27, 2016
6.170
6.300
5.860
5.900
22,988
-0.27(-4.38%)
Jun 24, 2016
6.500
6.555
6.170
6.170
50,641
-0.53(-7.91%)
Jun 23, 2016
6.799
6.890
6.630
6.700
47,404
+0.15(+2.29%)
Jun 22, 2016
6.890
6.926
6.540
6.550
16,883
-0.33(-4.80%)
Jun 21, 2016
6.909
7.000
6.850
6.880
7,478
-0.06(-0.86%)
Jun 20, 2016
7.000
7.100
6.890
6.940
65,690
+0.02(+0.29%)
Jun 17, 2016
6.890
6.960
6.670
6.920
18,718
+0.10(+1.47%)
Jun 16, 2016
6.550
6.860
6.460
6.820
19,854
+0.05(+0.74%)
Jun 15, 2016
6.680
6.920
6.550
6.770
7,848
+0.12(+1.80%)
Jun 14, 2016
6.490
6.650
6.490
6.650
2,623
+0.11(+1.68%)
Jun 13, 2016
6.500
7.060
6.341
6.540
4,592
-0.08(-1.21%)
Jun 10, 2016
6.520
6.650
6.510
6.620
7,446
+0.03(+0.46%)
Jun 09, 2016
6.670
6.859
6.500
6.590
4,832
-0.17(-2.51%)
Jun 08, 2016
6.610
6.810
6.590
6.760
16,885
+0.17(+2.58%)
Jun 07, 2016
6.820
6.844
6.550
6.590
10,706
-0.32(-4.63%)
Jun 06, 2016
6.800
7.000
6.690
6.910
26,951
+0.12(+1.77%)
Jun 03, 2016
7.000
7.000
6.500
6.790
19,508
-0.17(-2.44%)
Jun 02, 2016
7.000
7.088
6.860
6.960
10,700
-0.04(-0.57%)
Jun 01, 2016
7.000
7.090
6.830
7.000
14,111
+0.00(+0.00%)
May 31, 2016
6.830
7.040
6.690
7.000
24,545
+0.28(+4.17%)
May 27, 2016
6.580
6.720
6.720
6.720
14,900
+0.01(+0.22%)
May 26, 2016
6.640
6.730
6.580
6.705
8,695
+0.12(+1.90%)
May 25, 2016
6.745
6.750
6.560
6.580
7,764
-0.03(-0.45%)
May 24, 2016
6.545
6.650
6.400
6.610
23,798
+0.34(+5.42%)
May 23, 2016
5.870
6.435
5.870
6.270
79,356
+0.46(+7.92%)
May 20, 2016
5.700
5.960
5.670
5.810
32,460
+0.13(+2.29%)
May 19, 2016
5.730
5.770
5.650
5.680
21,960
+0.02(+0.35%)
May 18, 2016
5.690
5.830
5.650
5.660
19,079
-0.07(-1.22%)
May 17, 2016
5.820
6.080
5.660
5.730
30,848
-0.07(-1.21%)
May 16, 2016
5.780
5.920
5.630
5.800
27,258
+0.11(+1.93%)
May 13, 2016
5.560
5.770
5.530
5.690
9,892
+0.02(+0.35%)
May 12, 2016
5.790
5.830
5.670
5.670
13,883
-0.08(-1.39%)
May 11, 2016
5.900
5.980
5.680
5.750
19,150
-0.22(-3.69%)
May 10, 2016
6.050
6.100
5.840
5.970
30,333
-0.05(-0.83%)
May 09, 2016
5.830
6.160
5.780
6.020
60,723
+0.25(+4.33%)
May 06, 2016
5.700
5.790
5.620
5.770
15,481
-0.03(-0.52%)
May 05, 2016
6.070
6.178
5.800
5.800
38,785
-0.29(-4.76%)
May 04, 2016
5.720
6.200
5.590
6.090
59,722
+0.44(+7.79%)
May 03, 2016
6.000
6.110
5.600
5.650
35,313
-0.41(-6.77%)
May 02, 2016
6.190
6.460
6.010
6.060
27,017
-0.19(-3.04%)
Apr 29, 2016
6.344
6.390
6.190
6.250
14,901
-0.09(-1.42%)
Apr 28, 2016
6.360
6.470
6.300
6.340
7,770
-0.02(-0.31%)
Apr 27, 2016
6.470
6.490
6.340
6.360
9,250
-0.06(-0.93%)
Apr 26, 2016
6.380
6.560
6.350
6.420
13,140
+0.00(+0.00%)
Apr 25, 2016
6.530
6.530
6.400
6.420
2,415
-0.15(-2.28%)
Apr 22, 2016
6.520
6.605
6.450
6.570
5,804
+0.14(+2.18%)
Apr 21, 2016
6.401
6.460
6.330
6.430
6,682
+0.06(+0.94%)
Apr 20, 2016
6.330
6.500
6.320
6.370
10,007
+0.04(+0.63%)
Apr 19, 2016
6.560
6.724
6.300
6.330
14,462
-0.14(-2.16%)
Apr 18, 2016
6.470
6.770
6.350
6.470
17,689
+0.00(+0.00%)
Apr 15, 2016
6.590
6.940
6.430
6.470
47,362
-0.21(-3.14%)
Apr 14, 2016
6.840
7.100
6.436
6.680
17,456
-0.11(-1.55%)
Apr 13, 2016
6.760
7.090
6.760
6.785
13,037
-0.20(-2.79%)
Apr 12, 2016
6.550
6.980
6.540
6.980
27,512
+0.65(+10.27%)
Apr 11, 2016
6.500
6.510
6.130
6.330
11,794
-0.17(-2.62%)
Apr 08, 2016
6.520
6.850
6.353
6.500
3,608
+0.11(+1.72%)
Apr 07, 2016
6.140
6.540
6.140
6.390
14,572
+0.20(+3.23%)
Apr 06, 2016
6.030
6.250
6.020
6.190
9,217
+0.13(+2.15%)
Apr 05, 2016
6.000
6.270
6.000
6.060
6,619
+0.03(+0.50%)
Apr 04, 2016
6.030
6.230
6.000
6.030
14,705
-0.08(-1.31%)
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.