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
)
4.125
+0.185 (+4.70%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 26, 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, 2019
0.5600
0.5700
0.5500
0.5500
93,920
-0.01(-1.84%)
Jan 30, 2019
0.5985
0.6000
0.5502
0.5603
133,317
-0.01(-1.70%)
Jan 29, 2019
0.6100
0.6500
0.5700
0.5700
342,465
-0.05(-8.06%)
Jan 28, 2019
0.6500
0.6500
0.6000
0.6200
299,035
+0.00(+0.00%)
Jan 25, 2019
0.6600
0.6700
0.6000
0.6200
223,700
-0.03(-4.91%)
Jan 24, 2019
0.6412
0.7130
0.6412
0.6520
194,185
+0.00(+0.08%)
Jan 23, 2019
0.6901
0.7206
0.6230
0.6515
252,566
-0.03(-4.19%)
Jan 22, 2019
0.6400
0.7100
0.6200
0.6800
310,966
+0.03(+4.62%)
Jan 18, 2019
0.6200
0.6500
0.6000
0.6500
246,100
+0.06(+9.87%)
Jan 17, 2019
0.5778
0.6300
0.5501
0.5916
280,853
+0.02(+2.69%)
Jan 16, 2019
0.5600
0.5821
0.5600
0.5761
74,512
+0.04(+6.69%)
Jan 15, 2019
0.5300
0.5700
0.5200
0.5400
151,965
+0.01(+1.89%)
Jan 14, 2019
0.5528
0.5600
0.5174
0.5300
212,442
-0.03(-5.69%)
Jan 11, 2019
0.5850
0.5850
0.5110
0.5620
173,100
+0.00(+0.36%)
Jan 10, 2019
0.4800
0.5900
0.4600
0.5600
263,322
+0.08(+16.67%)
Jan 09, 2019
0.4700
0.4900
0.4600
0.4800
317,306
-0.01(-1.03%)
Jan 08, 2019
0.4100
0.4900
0.3907
0.4850
1,126,258
+0.07(+17.23%)
Jan 07, 2019
0.4000
0.4300
0.3970
0.4137
274,546
+0.01(+3.42%)
Jan 04, 2019
0.4600
0.4700
0.4000
0.4000
394,500
-0.05(-11.99%)
Jan 03, 2019
0.4497
0.4650
0.4350
0.4545
103,633
+0.00(+1.00%)
Jan 02, 2019
0.4400
0.4500
0.3690
0.4500
530,914
+0.05(+12.50%)
Dec 31, 2018
0.4300
0.4700
0.3800
0.4000
614,900
-0.03(-6.98%)
Dec 28, 2018
0.4300
0.4700
0.4200
0.4300
515,800
+0.00(+0.00%)
Dec 27, 2018
0.4800
0.5500
0.4300
0.4300
294,476
-0.05(-10.42%)
Dec 26, 2018
0.5600
0.5700
0.4800
0.4800
348,936
-0.07(-11.93%)
Dec 24, 2018
0.6000
0.6030
0.5120
0.5450
128,000
-0.06(-10.66%)
Dec 21, 2018
0.6100
0.6500
0.6000
0.6100
314,100
-0.04(-6.15%)
Dec 20, 2018
0.5600
0.6500
0.5000
0.6500
758,904
+0.09(+16.51%)
Dec 19, 2018
0.4049
0.5982
0.3911
0.5579
959,334
+0.16(+41.85%)
Dec 18, 2018
0.4500
0.4500
0.3900
0.3933
873,888
-0.06(-12.60%)
Dec 17, 2018
0.4430
0.4600
0.4000
0.4500
518,558
+0.01(+2.27%)
Dec 14, 2018
0.4600
0.4600
0.4400
0.4400
418,900
-0.02(-3.93%)
Dec 13, 2018
0.5000
0.5000
0.4536
0.4580
310,001
-0.02(-4.66%)
Dec 12, 2018
0.5119
0.5200
0.4801
0.4804
506,689
-0.03(-6.72%)
Dec 11, 2018
0.5500
0.5825
0.5100
0.5150
326,169
-0.03(-4.63%)
Dec 10, 2018
0.5200
0.5500
0.5000
0.5400
234,116
+0.03(+5.88%)
Dec 07, 2018
0.5500
0.5600
0.4900
0.5100
531,100
-0.02(-3.77%)
Dec 06, 2018
0.5492
0.5686
0.5300
0.5300
196,552
-0.02(-3.64%)
Dec 04, 2018
0.6100
0.6200
0.5100
0.5500
766,400
-0.02(-3.53%)
Dec 03, 2018
0.6000
0.6308
0.5500
0.5701
797,054
-0.03(-4.98%)
Nov 30, 2018
0.6500
0.6800
0.6000
0.6000
935,100
-0.09(-12.92%)
Nov 29, 2018
0.6600
0.6890
0.6400
0.6890
773,586
+0.03(+4.19%)
Nov 28, 2018
0.8500
0.8700
0.5370
0.6613
3,103,646
-0.39(-37.02%)
Nov 27, 2018
1.010
1.080
0.9700
1.050
330,215
+0.04(+3.96%)
Nov 26, 2018
1.040
1.070
1.000
1.010
234,962
-0.04(-3.81%)
Nov 23, 2018
1.070
1.080
1.030
1.050
70,600
-0.02(-1.87%)
Nov 21, 2018
1.070
1.070
1.070
0
+0.02(+1.90%)
Nov 20, 2018
1.080
1.080
1.000
1.050
203,492
-0.05(-4.55%)
Nov 19, 2018
1.120
1.136
1.070
1.100
117,335
-0.02(-1.79%)
Nov 16, 2018
1.150
1.170
1.120
1.120
75,400
-0.05(-4.27%)
Nov 15, 2018
1.160
1.170
1.140
1.170
58,447
+0.02(+1.74%)
Nov 14, 2018
1.160
1.170
1.150
1.150
42,749
+0.00(+0.00%)
Nov 13, 2018
1.150
1.180
1.140
1.150
155,070
+0.00(+0.00%)
Nov 12, 2018
1.160
1.180
1.150
1.150
132,436
-0.01(-0.86%)
Nov 09, 2018
1.150
1.200
1.150
1.160
27,700
-0.01(-0.85%)
Nov 08, 2018
1.160
1.240
1.156
1.170
263,086
+0.01(+0.86%)
Nov 07, 2018
1.170
1.200
1.160
1.160
50,946
-0.01(-0.85%)
Nov 06, 2018
1.160
1.170
1.150
1.170
76,574
+0.02(+1.74%)
Nov 05, 2018
1.120
1.160
1.120
1.150
153,708
+0.05(+4.55%)
Nov 02, 2018
1.090
1.140
1.050
1.100
238,000
+0.01(+0.92%)
Nov 01, 2018
1.040
1.090
1.010
1.090
87,747
+0.06(+5.83%)
Oct 31, 2018
0.9600
1.033
0.9600
1.030
115,537
+0.05(+5.46%)
Oct 30, 2018
0.9307
0.9900
0.8866
0.9767
135,452
+0.05(+4.97%)
Oct 29, 2018
0.9700
1.030
0.9305
0.9305
155,297
-0.06(-6.01%)
Oct 26, 2018
1.050
1.060
0.9800
0.9900
244,700
-0.09(-8.33%)
Oct 25, 2018
1.130
1.145
1.050
1.080
235,196
-0.04(-4.00%)
Oct 24, 2018
1.130
1.130
1.110
1.125
146,974
+0.00(+0.45%)
Oct 23, 2018
1.130
1.140
1.110
1.120
89,180
-0.02(-1.75%)
Oct 22, 2018
1.180
1.180
1.130
1.140
60,831
-0.02(-1.72%)
Oct 19, 2018
1.130
1.200
1.130
1.160
128,500
+0.00(+0.00%)
Oct 18, 2018
1.130
1.160
1.130
1.160
56,479
+0.02(+1.75%)
Oct 17, 2018
1.170
1.170
1.140
1.140
34,711
+0.00(+0.00%)
Oct 16, 2018
1.130
1.150
1.120
1.140
32,942
+0.01(+0.88%)
Oct 15, 2018
1.170
1.170
1.110
1.130
155,648
-0.04(-3.42%)
Oct 12, 2018
1.190
1.210
1.150
1.170
238,000
+0.00(+0.00%)
Oct 11, 2018
1.200
1.230
1.170
1.170
123,111
-0.02(-1.68%)
Oct 10, 2018
1.220
1.240
1.160
1.190
265,057
-0.03(-2.46%)
Oct 09, 2018
1.200
1.250
1.200
1.220
159,848
+0.02(+1.67%)
Oct 08, 2018
1.140
1.210
1.130
1.200
430,896
-0.02(-1.64%)
Oct 05, 2018
1.130
1.230
1.130
1.220
358,000
+0.08(+7.02%)
Oct 04, 2018
1.130
1.170
1.130
1.140
105,783
+0.00(+0.00%)
Oct 03, 2018
1.140
1.150
1.130
1.140
70,298
-0.01(-0.87%)
Oct 02, 2018
1.120
1.160
1.110
1.150
139,877
+0.02(+1.77%)
Oct 01, 2018
1.160
1.190
1.130
1.130
135,980
-0.02(-1.74%)
Sep 28, 2018
1.150
1.190
1.140
1.150
156,800
+0.01(+0.88%)
Sep 27, 2018
1.140
1.180
1.120
1.140
143,619
+0.01(+0.88%)
Sep 26, 2018
1.110
1.170
1.110
1.130
141,887
+0.02(+1.80%)
Sep 25, 2018
1.110
1.130
1.110
1.110
151,331
+0.00(+0.00%)
Sep 24, 2018
1.110
1.140
1.080
1.110
268,064
+0.02(+1.83%)
Sep 21, 2018
1.150
1.170
1.090
1.090
450,100
-0.06(-5.22%)
Sep 20, 2018
1.210
1.220
1.150
1.150
398,270
-0.07(-5.74%)
Sep 19, 2018
1.240
1.272
1.210
1.220
214,447
-0.03(-2.40%)
Sep 18, 2018
1.240
1.260
1.230
1.250
169,182
+0.00(+0.00%)
Sep 17, 2018
1.290
1.300
1.240
1.250
200,486
-0.03(-2.34%)
Sep 14, 2018
1.270
1.300
1.270
1.280
124,100
+0.00(+0.00%)
Sep 13, 2018
1.270
1.300
1.260
1.280
245,354
+0.00(+0.00%)
Sep 12, 2018
1.280
1.300
1.270
1.280
152,966
-0.01(-0.78%)
Sep 11, 2018
1.280
1.320
1.270
1.290
314,044
+0.00(+0.00%)
Sep 10, 2018
1.320
1.330
1.290
1.290
184,161
-0.02(-1.53%)
Sep 07, 2018
1.270
1.330
1.270
1.310
273,000
+0.04(+3.15%)
Sep 06, 2018
1.290
1.320
1.260
1.270
116,766
-0.03(-2.31%)
Sep 05, 2018
1.280
1.310
1.270
1.300
173,395
+0.02(+1.56%)
Sep 04, 2018
1.320
1.340
1.270
1.280
394,621
+0.00(+0.00%)
Aug 31, 2018
1.280
1.280
1.280
0
+0.02(+1.59%)
Aug 30, 2018
1.330
1.340
1.250
1.260
324,670
-0.01(-0.79%)
Aug 29, 2018
1.330
1.340
1.250
1.270
412,638
-0.02(-1.55%)
Aug 28, 2018
1.280
1.320
1.280
1.290
212,254
+0.00(+0.00%)
Aug 27, 2018
1.300
1.320
1.270
1.290
152,083
-0.01(-0.77%)
Aug 24, 2018
1.300
1.320
1.250
1.300
241,700
+0.00(+0.00%)
Aug 23, 2018
1.270
1.310
1.270
1.300
123,762
+0.03(+2.36%)
Aug 22, 2018
1.250
1.300
1.250
1.270
189,037
+0.02(+1.60%)
Aug 21, 2018
1.240
1.300
1.240
1.250
65,299
+0.01(+0.81%)
Aug 20, 2018
1.260
1.280
1.220
1.240
178,497
-0.02(-1.59%)
Aug 17, 2018
1.300
1.310
1.250
1.260
69,800
-0.03(-2.33%)
Aug 16, 2018
1.290
1.330
1.270
1.290
59,023
+0.01(+0.78%)
Aug 15, 2018
1.300
1.340
1.240
1.280
177,453
-0.02(-1.54%)
Aug 14, 2018
1.310
1.370
1.290
1.300
178,541
+0.00(+0.00%)
Aug 13, 2018
1.300
1.347
1.300
1.300
141,932
-0.01(-0.76%)
Aug 10, 2018
1.230
1.400
1.230
1.310
215,400
+0.06(+4.80%)
Aug 09, 2018
1.220
1.290
1.220
1.250
272,847
+0.00(+0.00%)
Aug 08, 2018
1.240
1.280
1.240
1.250
111,032
+0.00(+0.00%)
Aug 07, 2018
1.190
1.290
1.180
1.250
211,859
+0.01(+0.81%)
Aug 06, 2018
1.330
1.340
1.190
1.240
744,922
-0.10(-7.46%)
Aug 03, 2018
1.410
1.420
1.340
1.340
230,100
-0.06(-4.29%)
Aug 02, 2018
1.400
1.430
1.360
1.400
214,620
-0.02(-1.41%)
Aug 01, 2018
1.420
1.440
1.400
1.420
139,632
+0.00(+0.00%)
Jul 31, 2018
1.430
1.440
1.400
1.420
206,535
-0.01(-0.70%)
Jul 30, 2018
1.430
1.440
1.361
1.430
134,374
+0.03(+2.14%)
Jul 27, 2018
1.500
1.500
1.400
1.400
431,300
-0.11(-7.28%)
Jul 26, 2018
1.510
1.540
1.460
1.510
242,906
+0.01(+0.67%)
Jul 25, 2018
1.480
1.510
1.460
1.500
206,056
+0.02(+1.35%)
Jul 24, 2018
1.500
1.550
1.450
1.480
264,956
-0.01(-0.67%)
Jul 23, 2018
1.520
1.532
1.480
1.490
345,717
-0.05(-3.25%)
Jul 20, 2018
1.570
1.589
1.460
1.540
531,142
-0.04(-2.53%)
Jul 19, 2018
1.550
1.740
1.550
1.580
1,364,879
+0.02(+1.28%)
Jul 18, 2018
1.460
1.580
1.440
1.560
578,696
+0.08(+5.41%)
Jul 17, 2018
1.470
1.480
1.410
1.480
266,052
+0.02(+1.37%)
Jul 16, 2018
1.450
1.480
1.400
1.460
508,547
+0.06(+4.29%)
Jul 13, 2018
1.450
1.470
1.374
1.400
553,069
-0.02(-1.41%)
Jul 12, 2018
1.340
1.478
1.330
1.420
614,823
+0.08(+5.97%)
Jul 11, 2018
1.340
1.360
1.331
1.340
456,708
+0.00(+0.00%)
Jul 10, 2018
1.340
1.350
1.320
1.340
316,525
+0.01(+0.75%)
Jul 09, 2018
1.330
1.330
1.330
1.330
287,829
-0.01(-0.75%)
Jul 06, 2018
1.320
1.350
1.300
1.340
288,858
+0.03(+2.29%)
Jul 05, 2018
1.350
1.370
1.300
1.310
340,275
-0.02(-1.50%)
Jul 03, 2018
1.330
1.330
1.330
0
+0.05(+3.91%)
Jul 02, 2018
1.230
1.300
1.200
1.280
226,693
+0.05(+4.07%)
Jun 29, 2018
1.220
1.240
1.210
1.230
193,947
+0.01(+0.82%)
Jun 28, 2018
1.230
1.260
1.210
1.220
150,740
-0.03(-2.40%)
Jun 27, 2018
1.250
1.275
1.230
1.250
295,560
+0.00(+0.00%)
Jun 26, 2018
1.210
1.250
1.190
1.250
185,914
+0.04(+3.31%)
Jun 25, 2018
1.220
1.220
1.180
1.210
227,964
-0.01(-0.82%)
Jun 22, 2018
1.220
1.240
1.180
1.220
283,568
+0.00(+0.00%)
Jun 21, 2018
1.200
1.264
1.180
1.220
437,600
+0.02(+1.67%)
Jun 20, 2018
1.190
1.200
1.180
1.200
402,498
+0.02(+1.69%)
Jun 19, 2018
1.190
1.200
1.180
1.180
222,235
-0.02(-1.26%)
Jun 18, 2018
1.160
1.200
1.160
1.195
316,959
+0.02(+1.27%)
Jun 15, 2018
1.180
1.180
1.180
261,819
+0.00(+0.00%)
Jun 14, 2018
1.200
1.220
1.161
1.180
234,141
+0.01(+0.85%)
Jun 13, 2018
1.200
1.200
1.160
1.170
104,515
-0.03(-2.50%)
Jun 12, 2018
1.170
1.210
1.150
1.200
244,327
+0.03(+2.56%)
Jun 11, 2018
1.240
1.269
1.140
1.170
422,136
-0.06(-4.88%)
Jun 08, 2018
1.290
1.290
1.220
1.230
394,795
-0.06(-4.65%)
Jun 07, 2018
1.300
1.320
1.260
1.290
517,589
+0.01(+0.78%)
Jun 06, 2018
1.250
1.300
1.190
1.280
807,222
+0.06(+4.92%)
Jun 05, 2018
1.170
1.220
1.165
1.220
759,074
+0.06(+5.17%)
Jun 04, 2018
1.180
1.220
1.160
1.160
512,213
-0.03(-2.52%)
Jun 01, 2018
1.190
1.210
1.140
1.190
491,416
+0.01(+0.85%)
May 31, 2018
1.160
1.250
1.140
1.180
1,003,696
+0.07(+6.31%)
May 30, 2018
1.110
1.139
1.110
1.110
437,800
+0.00(+0.00%)
May 29, 2018
1.120
1.150
1.110
1.110
208,601
-0.02(-1.77%)
May 25, 2018
1.130
1.130
1.130
0
+0.01(+0.89%)
May 24, 2018
1.120
1.141
1.100
1.120
114,635
+0.00(+0.00%)
May 23, 2018
1.110
1.150
1.070
1.120
155,328
+0.02(+1.82%)
May 22, 2018
1.110
1.140
1.100
1.100
212,462
-0.02(-1.79%)
May 21, 2018
1.150
1.155
1.100
1.120
267,880
-0.03(-2.61%)
May 18, 2018
1.110
1.160
1.100
1.150
179,314
+0.03(+2.68%)
May 17, 2018
1.140
1.140
1.090
1.120
197,521
-0.01(-0.88%)
May 16, 2018
1.080
1.160
1.070
1.130
535,464
+0.04(+3.67%)
May 15, 2018
1.060
1.100
1.060
1.090
145,725
+0.03(+2.83%)
May 14, 2018
1.110
1.110
1.050
1.060
649,206
-0.06(-5.36%)
May 11, 2018
1.110
1.130
1.070
1.120
202,969
+0.01(+0.90%)
May 10, 2018
1.090
1.130
1.040
1.110
239,537
+0.01(+0.91%)
May 09, 2018
1.170
1.190
1.080
1.100
426,171
-0.06(-5.17%)
May 08, 2018
1.220
1.240
1.160
1.160
321,515
-0.07(-5.69%)
May 07, 2018
1.210
1.250
1.210
1.230
526,008
+0.03(+2.50%)
May 04, 2018
1.170
1.210
1.160
1.200
296,805
+0.02(+1.69%)
May 03, 2018
1.210
1.210
1.150
1.180
523,243
-0.02(-1.67%)
May 02, 2018
1.310
1.370
1.190
1.200
807,331
-0.12(-9.09%)
May 01, 2018
1.150
1.340
1.150
1.320
1,362,438
+0.16(+13.79%)
Apr 30, 2018
1.100
1.240
1.100
1.160
925,583
+0.06(+5.45%)
Apr 27, 2018
1.110
1.190
1.081
1.100
935,409
-0.07(-5.98%)
Apr 26, 2018
1.250
1.430
1.150
1.170
4,406,075
-0.08(-6.40%)
Apr 25, 2018
1.080
1.270
1.030
1.250
1,780,316
+0.19(+17.92%)
Apr 24, 2018
1.130
1.170
1.020
1.060
9,200,762
+0.25(+31.25%)
Apr 23, 2018
0.7800
0.8299
0.7800
0.8076
80,476
+0.00(+0.05%)
Apr 20, 2018
0.8400
0.8500
0.8046
0.8072
60,645
-0.03(-3.88%)
Apr 19, 2018
0.8400
0.8500
0.8264
0.8398
75,006
-0.01(-0.63%)
Apr 18, 2018
0.8600
0.8700
0.8400
0.8451
42,415
-0.02(-1.79%)
Apr 17, 2018
0.8789
0.8789
0.8501
0.8605
122,793
+0.01(+1.24%)
Apr 16, 2018
0.8500
0.8744
0.8300
0.8500
110,338
+0.01(+1.23%)
Apr 13, 2018
0.8209
0.8400
0.8200
0.8397
144,780
+0.02(+2.29%)
Apr 12, 2018
0.8400
0.8469
0.7600
0.8209
834,188
-0.02(-2.74%)
Apr 11, 2018
0.8737
0.8948
0.8422
0.8440
254,801
-0.04(-4.36%)
Apr 10, 2018
0.9000
0.9200
0.8700
0.8825
195,565
-0.00(-0.53%)
Apr 09, 2018
0.9300
0.9300
0.8800
0.8872
549,663
-0.04(-4.60%)
Apr 06, 2018
0.9300
0.9700
0.9000
0.9300
388,036
-0.01(-0.79%)
Apr 05, 2018
0.9830
1.005
0.9350
0.9374
303,682
-0.05(-5.31%)
Apr 04, 2018
0.9700
1.000
0.9700
0.9900
45,165
+0.00(+0.02%)
Apr 03, 2018
0.9600
1.025
0.9600
0.9898
190,160
-0.01(-0.60%)
Apr 02, 2018
1.020
1.025
0.9600
0.9958
192,489
-0.02(-2.37%)
Mar 29, 2018
1.020
1.020
1.020
0
+0.02(+2.00%)
Mar 28, 2018
0.9700
1.020
0.9700
1.000
139,772
+0.03(+3.09%)
Mar 27, 2018
1.000
1.010
0.9700
0.9700
168,162
-0.03(-3.00%)
Mar 26, 2018
0.9987
1.010
0.9700
1.000
209,494
+0.01(+1.03%)
Mar 23, 2018
0.9900
1.010
0.9600
0.9898
260,502
-0.00(-0.02%)
Mar 22, 2018
1.000
1.040
0.9800
0.9900
120,191
-0.02(-1.98%)
Mar 21, 2018
1.040
1.040
1.000
1.010
129,721
-0.02(-1.94%)
Mar 20, 2018
1.010
1.050
1.000
1.030
182,133
+0.03(+3.00%)
Mar 19, 2018
1.020
1.030
0.9800
1.000
372,086
-0.03(-2.91%)
Mar 16, 2018
1.050
1.080
1.030
1.030
151,346
-0.01(-0.96%)
Mar 15, 2018
1.140
1.140
1.020
1.040
815,654
-0.05(-4.59%)
Mar 14, 2018
1.200
1.200
1.090
1.090
1,068,587
-0.16(-12.80%)
Mar 13, 2018
1.200
1.260
1.180
1.250
178,974
+0.06(+5.04%)
Mar 12, 2018
1.260
1.270
1.150
1.190
509,042
-0.06(-4.80%)
Mar 09, 2018
1.190
1.280
1.190
1.250
308,023
+0.07(+5.93%)
Mar 08, 2018
1.160
1.200
1.150
1.180
81,103
+0.02(+1.72%)
Mar 07, 2018
1.100
1.180
1.100
1.160
170,140
+0.06(+5.45%)
Mar 06, 2018
1.120
1.140
1.100
1.100
91,209
-0.03(-2.65%)
Mar 05, 2018
1.100
1.130
1.090
1.130
166,877
+0.03(+2.73%)
Mar 02, 2018
1.090
1.140
1.080
1.100
96,956
+0.00(+0.00%)
Mar 01, 2018
1.120
1.130
1.100
1.100
209,144
-0.03(-2.65%)
Feb 28, 2018
1.150
1.150
1.110
1.130
225,462
-0.01(-0.88%)
Feb 27, 2018
1.150
1.180
1.140
1.140
280,513
-0.04(-3.39%)
Feb 26, 2018
1.150
1.200
1.130
1.180
125,620
+0.03(+2.61%)
Feb 23, 2018
1.130
1.160
1.110
1.150
202,695
+0.01(+0.88%)
Feb 22, 2018
1.160
1.160
1.129
1.140
102,731
-0.02(-1.30%)
Feb 21, 2018
1.170
1.190
1.140
1.155
150,902
-0.00(-0.43%)
Feb 20, 2018
1.180
1.195
1.140
1.160
143,800
-0.04(-3.33%)
Feb 16, 2018
1.200
1.200
1.200
0
+0.02(+1.69%)
Feb 15, 2018
1.180
1.180
1.151
1.180
73,267
-0.01(-0.42%)
Feb 14, 2018
1.150
1.200
1.150
1.185
144,831
+0.02(+1.72%)
Feb 13, 2018
1.140
1.200
1.140
1.165
53,193
+0.02(+1.30%)
Feb 12, 2018
1.140
1.160
1.120
1.150
76,287
+0.02(+1.77%)
Feb 09, 2018
1.170
1.170
1.080
1.130
248,521
-0.03(-2.59%)
Feb 08, 2018
1.180
1.190
1.140
1.160
118,210
-0.02(-1.28%)
Feb 07, 2018
1.150
1.170
1.150
1.175
71,754
+0.02(+1.29%)
Feb 06, 2018
1.110
1.190
1.070
1.160
149,205
+0.00(+0.00%)
Feb 05, 2018
1.190
1.209
1.150
1.160
305,598
-0.04(-3.33%)
Feb 02, 2018
1.200
1.230
1.195
1.200
160,965
-0.01(-0.69%)
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.