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
Evolv Technologies Hldgs Inc
(NQ:
EVLV
)
2.690
-0.050 (-1.82%)
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 (%)
Jan 31, 2018
1.260
1.270
1.220
1.220
438,501
-0.04(-3.17%)
Jan 30, 2018
1.270
1.270
1.250
1.260
470,757
-0.03(-2.33%)
Jan 29, 2018
1.310
1.310
1.270
1.290
148,494
-0.01(-0.77%)
Jan 26, 2018
1.330
1.339
1.290
1.300
373,729
-0.03(-2.26%)
Jan 25, 2018
1.360
1.360
1.310
1.330
274,908
-0.01(-0.75%)
Jan 24, 2018
1.380
1.390
1.310
1.340
370,648
-0.03(-2.19%)
Jan 23, 2018
1.310
1.380
1.310
1.370
171,168
+0.03(+2.24%)
Jan 22, 2018
1.400
1.429
1.300
1.340
489,642
-0.04(-2.90%)
Jan 19, 2018
1.400
1.430
1.370
1.380
250,690
-0.02(-1.43%)
Jan 18, 2018
1.440
1.450
1.390
1.400
352,451
-0.03(-2.10%)
Jan 17, 2018
1.440
1.460
1.410
1.430
148,449
-0.01(-0.69%)
Jan 16, 2018
1.430
1.460
1.410
1.440
391,729
-0.01(-0.69%)
Jan 12, 2018
1.450
1.450
1.450
0
-0.03(-2.03%)
Jan 11, 2018
1.430
1.510
1.410
1.480
355,067
+0.07(+4.96%)
Jan 10, 2018
1.430
1.410
72,581
+0.02(+1.44%)
Jan 09, 2018
1.440
1.449
1.370
1.390
431,198
-0.03(-2.11%)
Jan 08, 2018
1.450
1.470
1.410
1.420
197,154
-0.01(-0.70%)
Jan 05, 2018
1.470
1.520
1.430
1.430
373,013
-0.04(-2.72%)
Jan 04, 2018
1.440
1.480
1.425
1.470
147,674
+0.03(+2.08%)
Jan 03, 2018
1.440
1.450
1.401
1.440
217,093
+0.02(+1.41%)
Jan 02, 2018
1.390
1.450
1.387
1.420
240,074
+0.02(+1.43%)
Dec 29, 2017
1.400
1.400
1.400
0
+0.01(+0.72%)
Dec 28, 2017
1.430
1.432
1.360
1.390
238,944
-0.04(-2.80%)
Dec 27, 2017
1.440
1.460
1.418
1.430
427,314
-0.01(-0.69%)
Dec 26, 2017
1.490
1.490
1.410
1.440
327,694
-0.05(-3.36%)
Dec 22, 2017
1.490
1.490
1.420
1.490
260,817
+0.00(+0.00%)
Dec 21, 2017
1.490
1.500
1.441
1.490
198,787
-0.02(-1.32%)
Dec 20, 2017
1.430
1.510
1.380
1.510
469,484
+0.07(+4.86%)
Dec 19, 2017
1.520
1.550
1.460
1.440
621,999
-0.09(-5.88%)
Dec 18, 2017
1.580
1.590
1.516
1.530
1,184,151
-0.01(-0.65%)
Dec 15, 2017
1.480
1.580
1.480
1.540
540,485
+0.06(+4.05%)
Dec 14, 2017
1.470
1.510
1.400
1.480
379,004
-0.01(-0.67%)
Dec 13, 2017
1.500
1.520
1.480
1.490
318,225
+0.00(+0.00%)
Dec 12, 2017
1.530
1.610
1.480
1.490
764,421
+0.00(+0.00%)
Dec 11, 2017
1.520
1.580
1.473
1.490
383,033
+0.02(+1.36%)
Dec 08, 2017
1.470
1.490
1.410
1.470
305,573
+0.00(+0.00%)
Dec 07, 2017
1.480
1.490
1.450
1.470
230,438
+0.01(+0.68%)
Dec 06, 2017
1.450
1.490
1.450
1.460
180,763
-0.01(-0.68%)
Dec 05, 2017
1.500
1.510
1.450
1.470
235,267
-0.03(-2.00%)
Dec 04, 2017
1.430
1.530
1.420
1.500
326,617
+0.03(+2.04%)
Dec 01, 2017
1.420
1.510
1.400
1.470
250,755
+0.02(+1.38%)
Nov 30, 2017
1.500
1.529
1.250
1.450
564,764
-0.06(-3.97%)
Nov 29, 2017
1.570
1.580
1.500
1.510
266,779
-0.04(-2.58%)
Nov 28, 2017
1.560
1.620
1.500
1.550
666,352
+0.02(+1.31%)
Nov 27, 2017
1.500
1.600
1.450
1.530
876,767
+0.09(+6.25%)
Nov 24, 2017
1.370
1.500
1.360
1.440
304,555
+0.07(+5.11%)
Nov 22, 2017
1.330
1.440
1.270
1.370
434,930
+0.04(+3.01%)
Nov 21, 2017
1.320
1.380
1.240
1.330
1,935,785
+0.05(+3.91%)
Nov 20, 2017
1.320
1.450
1.280
1.280
2,159,235
-0.03(-2.29%)
Nov 17, 2017
1.270
1.450
1.250
1.310
2,523,251
+0.03(+2.34%)
Nov 16, 2017
1.410
1.480
1.217
1.280
4,017,399
+0.17(+15.32%)
Nov 15, 2017
1.100
1.120
1.093
1.110
45,265
+0.01(+0.91%)
Nov 14, 2017
1.120
1.170
1.090
1.100
225,177
-0.03(-2.65%)
Nov 13, 2017
1.140
1.150
1.100
1.130
72,601
-0.01(-0.88%)
Nov 10, 2017
1.150
1.190
1.140
1.140
338,917
-0.01(-0.87%)
Nov 09, 2017
1.140
1.210
1.138
1.150
223,624
+0.00(+0.00%)
Nov 08, 2017
1.130
1.160
1.110
1.150
175,909
+0.03(+2.68%)
Nov 07, 2017
1.140
1.160
1.110
1.120
198,669
-0.03(-2.61%)
Nov 06, 2017
1.150
1.169
1.110
1.150
193,281
-0.01(-0.86%)
Nov 03, 2017
1.150
1.190
1.140
1.160
253,392
+0.01(+0.87%)
Nov 02, 2017
1.150
1.170
1.140
1.150
203,863
-0.01(-0.86%)
Nov 01, 2017
1.160
1.180
1.136
1.160
265,010
+0.01(+0.87%)
Oct 31, 2017
1.140
1.170
1.116
1.150
305,117
+0.00(+0.00%)
Oct 30, 2017
1.120
1.190
1.116
1.150
163,796
+0.04(+3.60%)
Oct 27, 2017
1.100
1.120
1.081
1.110
111,917
+0.00(+0.00%)
Oct 26, 2017
1.120
1.140
1.090
1.110
199,444
-0.02(-1.77%)
Oct 25, 2017
1.160
1.160
1.070
1.130
157,856
-0.02(-1.74%)
Oct 24, 2017
1.160
1.190
1.140
1.150
487,299
+0.00(+0.00%)
Oct 23, 2017
1.150
1.190
1.140
1.150
463,739
+0.01(+0.88%)
Oct 20, 2017
1.150
1.250
1.140
1.140
1,008,361
-0.01(-0.87%)
Oct 19, 2017
1.140
1.180
1.120
1.150
287,171
+0.00(+0.00%)
Oct 18, 2017
1.100
1.270
1.090
1.150
1,362,921
+0.04(+3.60%)
Oct 17, 2017
1.090
1.130
1.090
1.110
132,406
+0.01(+0.91%)
Oct 16, 2017
1.120
1.150
1.090
1.100
103,829
-0.03(-2.65%)
Oct 13, 2017
1.120
1.160
1.100
1.130
151,013
+0.00(+0.00%)
Oct 12, 2017
1.120
1.150
1.120
1.130
146,861
-0.01(-0.88%)
Oct 11, 2017
1.133
1.170
1.130
1.140
471,430
+0.01(+0.88%)
Oct 10, 2017
1.150
1.170
1.130
1.130
165,177
-0.02(-1.74%)
Oct 09, 2017
1.100
1.185
1.080
1.150
296,558
+0.07(+6.48%)
Oct 06, 2017
1.040
1.090
1.040
1.080
180,192
+0.03(+2.86%)
Oct 05, 2017
1.040
1.070
1.023
1.050
94,998
+0.02(+1.94%)
Oct 04, 2017
1.040
1.070
1.020
1.030
71,869
-0.01(-0.96%)
Oct 03, 2017
1.020
1.060
1.020
1.040
162,054
+0.01(+0.97%)
Oct 02, 2017
1.030
1.050
1.030
1.030
53,671
-0.01(-0.96%)
Sep 29, 2017
1.010
1.060
1.010
1.040
172,111
+0.02(+1.96%)
Sep 28, 2017
1.030
1.050
1.000
1.020
188,560
-0.02(-1.92%)
Sep 27, 2017
1.040
1.050
1.010
1.040
252,984
-0.01(-0.95%)
Sep 26, 2017
1.030
1.060
1.030
1.050
191,302
+0.00(+0.00%)
Sep 25, 2017
1.050
1.100
1.050
1.050
264,568
-0.01(-0.94%)
Sep 22, 2017
1.060
1.119
1.060
1.060
410,225
+0.03(+2.91%)
Sep 21, 2017
1.020
1.050
1.010
1.030
121,746
+0.01(+0.98%)
Sep 20, 2017
1.030
1.050
1.010
1.020
113,706
-0.01(-0.97%)
Sep 19, 2017
1.080
1.080
1.030
1.030
202,514
-0.05(-4.63%)
Sep 18, 2017
1.050
1.113
1.050
1.080
353,821
+0.04(+3.85%)
Sep 15, 2017
1.010
1.060
1.010
1.040
483,677
+0.02(+1.96%)
Sep 14, 2017
1.020
1.040
1.010
1.020
47,154
+0.00(+0.00%)
Sep 13, 2017
1.010
1.050
1.010
1.020
111,589
+0.00(+0.00%)
Sep 12, 2017
1.010
1.040
1.010
1.020
41,335
+0.00(+0.00%)
Sep 11, 2017
1.020
1.050
1.000
1.020
108,534
+0.00(+0.00%)
Sep 08, 2017
1.020
1.050
1.000
1.020
103,435
+0.01(+0.99%)
Sep 07, 2017
1.040
1.040
1.000
1.010
188,884
-0.02(-1.94%)
Sep 06, 2017
0.9890
1.060
0.9710
1.030
233,294
+0.05(+5.10%)
Sep 05, 2017
1.030
1.030
0.9600
0.9800
140,828
-0.04(-3.92%)
Sep 01, 2017
0.9800
1.020
0.9600
1.020
183,986
+0.03(+2.51%)
Aug 31, 2017
1.010
1.020
0.9900
0.9950
140,243
+0.01(+0.60%)
Aug 30, 2017
1.100
1.140
0.9503
0.9891
718,443
+0.03(+3.03%)
Aug 29, 2017
0.9300
0.9700
0.9250
0.9600
108,639
+0.02(+2.14%)
Aug 28, 2017
0.9700
1.000
0.9399
0.9399
102,696
-0.01(-1.54%)
Aug 25, 2017
0.9698
0.9698
0.9400
0.9546
57,118
-0.00(-0.34%)
Aug 24, 2017
0.9393
0.9700
0.9309
0.9579
71,084
+0.02(+1.98%)
Aug 23, 2017
1.000
1.070
0.9125
0.9393
503,086
-0.09(-8.81%)
Aug 22, 2017
0.9938
1.040
0.9700
1.030
156,556
+0.04(+3.64%)
Aug 21, 2017
0.9999
1.000
0.9700
0.9938
59,681
-0.00(-0.05%)
Aug 18, 2017
0.9441
1.000
0.9441
0.9943
83,833
+0.06(+6.91%)
Aug 17, 2017
0.9500
0.9500
0.9200
0.9300
179,743
-0.02(-2.11%)
Aug 16, 2017
0.9913
1.010
0.9300
0.9500
233,623
-0.03(-3.49%)
Aug 15, 2017
1.000
1.040
0.9708
0.9844
134,888
-0.00(-0.31%)
Aug 14, 2017
0.9900
1.040
0.9600
0.9875
75,413
+0.01(+0.67%)
Aug 11, 2017
0.9400
1.010
0.9400
0.9809
75,757
+0.03(+2.65%)
Aug 10, 2017
1.002
1.040
0.9500
0.9556
232,370
-0.05(-5.39%)
Aug 09, 2017
1.030
1.030
1.010
1.010
291,462
-0.03(-2.88%)
Aug 08, 2017
1.040
1.060
1.020
1.040
196,678
+0.00(+0.00%)
Aug 07, 2017
1.090
1.090
1.030
1.040
249,777
-0.03(-2.80%)
Aug 04, 2017
1.130
1.155
1.050
1.070
269,467
-0.06(-5.31%)
Aug 03, 2017
1.110
1.150
1.110
1.130
106,901
+0.01(+0.89%)
Aug 02, 2017
1.130
1.160
1.110
1.120
82,044
+0.00(+0.00%)
Aug 01, 2017
1.150
1.180
1.100
1.120
386,483
-0.07(-5.88%)
Jul 31, 2017
1.100
1.210
1.100
1.190
238,476
+0.07(+6.25%)
Jul 28, 2017
1.110
1.140
1.080
1.120
113,227
+0.01(+0.90%)
Jul 27, 2017
1.090
1.130
1.060
1.110
94,881
-0.01(-0.89%)
Jul 26, 2017
1.100
1.150
1.090
1.120
87,752
+0.03(+2.75%)
Jul 25, 2017
1.100
1.155
1.020
1.090
509,432
+0.00(+0.00%)
Jul 24, 2017
1.050
1.130
1.050
1.090
241,454
+0.01(+0.93%)
Jul 21, 2017
1.040
1.090
1.040
1.080
454,052
+0.02(+1.89%)
Jul 20, 2017
1.060
1.070
1.050
1.060
64,824
-0.01(-0.93%)
Jul 19, 2017
1.060
1.080
1.042
1.070
134,632
+0.03(+2.89%)
Jul 18, 2017
1.040
1.070
1.010
1.040
109,402
-0.00(-0.01%)
Jul 17, 2017
0.9453
1.040
0.9453
1.040
38,890
+0.06(+6.11%)
Jul 14, 2017
0.9455
1.000
0.9400
0.9801
68,931
+0.02(+2.09%)
Jul 13, 2017
0.9700
1.000
0.9543
0.9600
83,921
-0.01(-1.03%)
Jul 12, 2017
0.9300
0.9990
0.9297
0.9700
285,377
+0.01(+1.01%)
Jul 11, 2017
0.9980
1.000
0.9600
0.9603
103,235
-0.04(-3.97%)
Jul 10, 2017
1.030
1.030
0.9800
1.000
132,475
-0.02(-1.96%)
Jul 07, 2017
1.020
1.050
0.9900
1.020
170,148
-0.01(-0.97%)
Jul 06, 2017
1.100
1.160
1.010
1.030
515,486
-0.04(-3.74%)
Jul 05, 2017
1.000
1.100
0.8900
1.070
677,975
+0.08(+8.55%)
Jul 03, 2017
1.000
1.023
0.9600
0.9857
130,534
-0.01(-1.43%)
Jun 30, 2017
1.010
1.030
0.9900
1.000
286,086
-0.02(-1.96%)
Jun 29, 2017
1.030
1.065
1.010
1.020
350,174
+0.00(+0.00%)
Jun 28, 2017
1.040
1.100
1.010
1.020
495,536
-0.02(-1.92%)
Jun 27, 2017
1.030
1.070
1.030
1.040
64,222
+0.01(+0.97%)
Jun 26, 2017
1.040
1.070
1.030
1.030
209,084
-0.01(-0.96%)
Jun 23, 2017
1.040
378,360
-0.03(-2.80%)
Jun 22, 2017
1.030
1.115
1.030
1.070
167,038
+0.02(+1.90%)
Jun 21, 2017
1.100
1.110
1.010
1.050
400,125
-0.04(-3.67%)
Jun 20, 2017
1.080
1.170
1.080
1.090
213,307
-0.01(-0.91%)
Jun 19, 2017
1.020
1.120
1.020
1.100
405,018
+0.06(+5.77%)
Jun 16, 2017
1.050
1.050
1.010
1.040
388,287
+0.00(+0.00%)
Jun 15, 2017
1.080
1.120
1.040
1.040
157,668
-0.06(-5.45%)
Jun 14, 2017
1.100
1.160
1.080
1.100
118,103
-0.01(-0.90%)
Jun 13, 2017
1.120
1.170
1.110
1.110
261,980
+0.00(+0.00%)
Jun 12, 2017
1.110
1.140
1.100
1.110
174,692
-0.03(-2.63%)
Jun 09, 2017
1.140
1.200
1.050
1.140
296,499
+0.01(+1.33%)
Jun 08, 2017
1.140
1.150
1.120
1.125
158,793
-0.01(-1.32%)
Jun 07, 2017
1.190
1.190
1.141
1.140
269,795
-0.05(-4.20%)
Jun 06, 2017
1.270
1.270
1.170
1.190
288,999
-0.05(-4.03%)
Jun 05, 2017
1.270
1.300
1.240
1.240
88,061
-0.02(-1.59%)
Jun 02, 2017
1.240
1.270
1.230
1.260
161,381
+0.02(+1.61%)
Jun 01, 2017
1.290
1.300
1.230
1.240
396,679
-0.02(-1.59%)
May 31, 2017
1.320
1.320
1.229
1.260
313,484
-0.04(-3.08%)
May 30, 2017
1.300
1.340
1.250
1.300
128,744
-0.02(-1.52%)
May 26, 2017
1.190
1.390
1.190
1.320
773,306
+0.16(+13.79%)
May 25, 2017
1.180
1.240
1.160
1.160
347,874
-0.04(-3.33%)
May 24, 2017
1.160
1.280
1.150
1.200
861,324
+0.04(+3.45%)
May 23, 2017
1.170
1.220
1.150
1.160
204,608
-0.01(-0.85%)
May 22, 2017
1.190
1.200
1.130
1.170
279,261
+0.00(+0.00%)
May 19, 2017
1.150
1.180
1.150
1.170
162,419
+0.01(+0.86%)
May 18, 2017
1.180
1.210
1.160
1.160
133,992
-0.02(-1.69%)
May 17, 2017
1.220
1.240
1.170
1.180
168,813
-0.05(-4.07%)
May 16, 2017
1.230
1.260
1.200
1.230
75,851
-0.01(-0.81%)
May 15, 2017
1.250
1.260
1.200
1.240
171,451
-0.02(-1.59%)
May 12, 2017
1.260
1.290
1.220
1.260
219,010
-0.04(-3.08%)
May 11, 2017
1.270
1.300
1.260
1.300
132,821
+0.00(+0.00%)
May 10, 2017
1.340
1.340
1.290
1.300
135,186
-0.03(-2.26%)
May 09, 2017
1.340
1.360
1.300
1.330
70,264
+0.00(+0.00%)
May 08, 2017
1.370
1.370
1.310
1.330
97,066
+0.03(+2.31%)
May 05, 2017
1.300
1.349
1.270
1.300
158,162
-0.01(-0.76%)
May 04, 2017
1.360
1.399
1.310
1.310
209,365
-0.07(-5.07%)
May 03, 2017
1.410
1.440
1.360
1.380
124,670
-0.05(-3.50%)
May 02, 2017
1.420
1.450
1.382
1.430
71,634
+0.00(+0.00%)
May 01, 2017
1.390
1.450
1.350
1.430
85,529
+0.03(+2.14%)
Apr 28, 2017
1.420
1.430
1.380
1.400
38,175
-0.04(-2.78%)
Apr 27, 2017
1.430
1.480
1.391
1.440
73,262
+0.00(+0.00%)
Apr 26, 2017
1.450
1.500
1.430
1.440
213,799
+0.00(+0.00%)
Apr 25, 2017
1.390
1.580
1.360
1.440
303,240
+0.08(+5.88%)
Apr 24, 2017
1.350
1.380
1.310
1.360
155,217
+0.03(+2.26%)
Apr 21, 2017
1.330
1.350
1.330
1.330
122,259
-0.02(-1.48%)
Apr 20, 2017
1.320
1.370
1.320
1.350
53,518
+0.03(+2.27%)
Apr 19, 2017
1.340
1.380
1.320
1.320
88,426
+0.00(+0.00%)
Apr 18, 2017
1.290
1.351
1.290
1.320
57,396
-0.03(-2.22%)
Apr 17, 2017
1.390
1.390
1.319
1.350
122,337
-0.04(-2.88%)
Apr 13, 2017
1.310
1.390
1.260
1.390
163,202
+0.12(+9.45%)
Apr 12, 2017
1.270
1.300
1.210
1.270
117,993
+0.03(+2.42%)
Apr 11, 2017
1.260
1.260
1.200
1.240
60,798
+0.01(+0.81%)
Apr 10, 2017
1.160
1.260
1.110
1.230
154,430
+0.06(+5.13%)
Apr 07, 2017
1.190
1.220
1.110
1.170
119,486
-0.03(-2.50%)
Apr 06, 2017
1.260
1.260
1.155
1.200
152,101
+0.02(+1.69%)
Apr 05, 2017
1.320
1.320
1.170
1.180
490,238
-0.12(-9.23%)
Apr 04, 2017
1.260
1.320
1.230
1.300
480,305
+0.05(+4.00%)
Apr 03, 2017
1.300
1.300
1.250
1.250
164,250
-0.03(-2.34%)
Mar 31, 2017
1.270
1.310
1.240
1.280
168,822
-0.02(-1.54%)
Mar 30, 2017
1.350
1.350
1.260
1.300
148,661
-0.06(-4.41%)
Mar 29, 2017
1.390
1.390
1.340
1.360
56,316
-0.01(-0.73%)
Mar 28, 2017
1.330
1.380
1.320
1.370
142,610
+0.04(+3.01%)
Mar 27, 2017
1.380
1.380
1.300
1.330
201,387
-0.03(-2.21%)
Mar 24, 2017
1.350
1.395
1.318
1.360
250,723
+0.06(+4.21%)
Mar 23, 2017
1.270
1.350
1.270
1.305
131,031
+0.03(+2.76%)
Mar 22, 2017
1.400
1.490
1.260
1.270
612,745
+0.02(+1.60%)
Mar 21, 2017
1.350
1.350
1.220
1.250
268,214
-0.06(-4.58%)
Mar 20, 2017
1.390
1.390
1.280
1.310
71,121
-0.05(-3.68%)
Mar 17, 2017
1.320
1.390
1.280
1.360
204,381
+0.06(+4.62%)
Mar 16, 2017
1.270
1.400
1.270
1.300
161,459
+0.02(+1.56%)
Mar 15, 2017
1.290
1.350
1.280
1.280
33,835
-0.03(-2.29%)
Mar 14, 2017
1.330
1.360
1.300
1.310
64,481
-0.02(-1.50%)
Mar 13, 2017
1.320
1.390
1.280
1.330
157,598
+0.00(+0.00%)
Mar 10, 2017
1.350
1.410
1.250
1.330
328,923
-0.02(-1.48%)
Mar 09, 2017
1.320
1.380
1.300
1.350
66,316
+0.00(+0.00%)
Mar 08, 2017
1.390
1.390
1.303
1.350
123,190
-0.04(-2.88%)
Mar 07, 2017
1.350
1.440
1.350
1.390
131,311
+0.02(+1.46%)
Mar 06, 2017
1.310
1.390
1.290
1.370
150,083
+0.04(+3.01%)
Mar 03, 2017
1.290
1.330
1.270
1.330
104,001
+0.05(+3.96%)
Mar 02, 2017
1.230
1.290
1.230
1.279
85,885
+0.02(+1.53%)
Mar 01, 2017
1.280
1.300
1.250
1.260
86,183
-0.02(-1.56%)
Feb 28, 2017
1.260
1.300
1.248
1.280
66,377
+0.01(+0.79%)
Feb 27, 2017
1.280
1.320
1.230
1.270
341,319
-0.02(-1.55%)
Feb 24, 2017
1.300
1.350
1.290
1.290
87,196
-0.01(-0.77%)
Feb 23, 2017
1.300
1.335
1.300
1.300
133,589
-0.01(-0.76%)
Feb 22, 2017
1.390
1.390
1.300
1.310
34,416
-0.05(-3.68%)
Feb 21, 2017
1.390
1.390
1.345
1.360
40,607
+0.01(+0.74%)
Feb 17, 2017
1.350
1.350
1.350
0
+0.02(+1.50%)
Feb 16, 2017
1.380
1.420
1.330
1.330
58,282
-0.04(-2.92%)
Feb 15, 2017
1.390
1.400
1.350
1.370
31,258
+0.00(+0.00%)
Feb 14, 2017
1.400
1.430
1.360
1.370
40,695
-0.05(-3.52%)
Feb 13, 2017
1.410
1.465
1.363
1.420
31,501
+0.04(+2.90%)
Feb 10, 2017
1.450
1.460
1.360
1.380
120,888
-0.03(-2.13%)
Feb 09, 2017
1.370
1.420
1.360
1.410
40,040
+0.05(+3.68%)
Feb 08, 2017
1.310
1.390
1.300
1.360
59,685
+0.03(+2.26%)
Feb 07, 2017
1.400
1.400
1.330
1.330
56,002
-0.08(-5.67%)
Feb 06, 2017
1.380
1.420
1.380
1.410
21,061
+0.03(+2.17%)
Feb 03, 2017
1.410
1.430
1.350
1.380
57,842
-0.04(-2.82%)
Feb 02, 2017
1.510
1.510
1.410
1.420
66,330
-0.05(-3.40%)
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.