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
)
11.72
+0.49 (+4.41%)
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 (%)
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%)
Apr 01, 2020
7.340
7.488
7.180
7.320
348,856
-0.27(-3.56%)
Mar 31, 2020
7.630
7.890
7.310
7.590
466,055
-0.01(-0.13%)
Mar 30, 2020
7.500
7.620
7.030
7.600
707,050
+0.12(+1.60%)
Mar 27, 2020
6.760
8.040
6.320
7.480
1,426,000
+0.52(+7.47%)
Mar 26, 2020
7.520
7.747
6.940
6.960
937,019
-0.49(-6.58%)
Mar 25, 2020
7.780
8.150
7.340
7.450
495,652
-0.25(-3.25%)
Mar 24, 2020
7.330
7.700
7.050
7.700
842,847
+0.80(+11.59%)
Mar 23, 2020
7.050
7.500
6.775
6.900
959,551
+0.16(+2.37%)
Mar 20, 2020
6.660
7.960
6.540
6.740
1,171,700
+0.19(+2.90%)
Mar 19, 2020
5.510
6.600
5.448
6.550
1,028,712
+1.05(+19.09%)
Mar 18, 2020
5.560
5.810
5.000
5.500
1,206,579
-0.46(-7.72%)
Mar 17, 2020
5.800
6.140
5.510
5.960
1,246,528
+0.32(+5.67%)
Mar 16, 2020
5.530
6.160
5.360
5.640
763,031
-0.47(-7.69%)
Mar 13, 2020
6.200
6.230
5.610
6.110
990,600
+0.43(+7.57%)
Mar 12, 2020
6.310
6.500
5.660
5.680
1,065,094
-1.36(-19.32%)
Mar 11, 2020
7.830
8.040
6.990
7.040
936,136
-1.08(-13.30%)
Mar 10, 2020
8.090
8.220
7.720
8.120
828,849
+0.40(+5.18%)
Mar 09, 2020
8.070
8.270
7.588
7.720
1,214,651
-1.07(-12.17%)
Mar 06, 2020
8.750
8.940
8.535
8.790
800,600
-0.25(-2.77%)
Mar 05, 2020
9.190
9.250
8.860
9.040
558,323
-0.34(-3.62%)
Mar 04, 2020
9.610
9.610
9.130
9.380
540,470
-0.02(-0.21%)
Mar 03, 2020
9.030
9.470
8.850
9.400
703,642
+0.37(+4.10%)
Mar 02, 2020
8.950
9.280
8.650
9.030
934,741
+0.10(+1.12%)
Feb 28, 2020
8.950
9.730
8.540
8.930
1,483,400
-0.63(-6.59%)
Feb 27, 2020
9.900
10.02
9.370
9.560
1,027,076
-0.62(-6.09%)
Feb 26, 2020
10.27
10.47
10.02
10.18
713,161
-0.02(-0.15%)
Feb 25, 2020
10.72
10.82
10.10
10.20
664,459
-0.39(-3.73%)
Feb 24, 2020
10.54
10.75
10.42
10.59
725,211
-0.69(-6.12%)
Feb 21, 2020
11.70
11.70
10.87
11.28
1,419,700
-0.54(-4.57%)
Feb 20, 2020
12.02
12.30
11.59
11.82
827,500
-0.26(-2.15%)
Feb 19, 2020
11.78
12.20
11.45
12.08
978,650
+0.33(+2.81%)
Feb 18, 2020
11.77
12.10
11.58
11.75
653,279
-0.15(-1.26%)
Feb 14, 2020
12.70
12.73
11.81
11.90
1,006,400
-0.85(-6.67%)
Feb 13, 2020
12.20
12.89
12.06
12.75
1,002,309
+0.29(+2.33%)
Feb 12, 2020
11.60
12.48
11.50
12.46
995,245
+0.95(+8.25%)
Feb 11, 2020
11.40
11.66
11.11
11.51
649,228
+0.21(+1.86%)
Feb 10, 2020
11.21
11.52
11.01
11.30
566,629
+0.03(+0.27%)
Feb 07, 2020
11.60
11.60
11.24
11.27
594,800
-0.31(-2.68%)
Feb 06, 2020
12.11
12.14
11.58
11.58
668,235
-0.55(-4.53%)
Feb 05, 2020
12.41
12.50
11.81
12.13
663,795
-0.27(-2.18%)
Feb 04, 2020
11.86
12.41
11.64
12.40
953,946
+0.78(+6.71%)
Feb 03, 2020
11.43
11.96
11.15
11.62
785,553
+0.32(+2.83%)
Jan 31, 2020
11.55
11.69
11.21
11.30
731,500
-0.35(-3.00%)
Jan 30, 2020
11.74
11.88
11.20
11.65
983,839
-0.28(-2.35%)
Jan 29, 2020
12.89
12.98
11.90
11.93
1,141,963
-1.01(-7.81%)
Jan 28, 2020
13.35
13.38
12.91
12.94
602,639
-0.32(-2.41%)
Jan 27, 2020
13.47
13.56
13.07
13.26
585,743
-0.70(-5.01%)
Jan 24, 2020
14.33
14.80
13.80
13.96
649,600
-0.27(-1.90%)
Jan 23, 2020
14.22
14.57
13.91
14.23
518,234
-0.02(-0.14%)
Jan 22, 2020
13.75
14.42
13.47
14.25
791,726
+0.55(+4.01%)
Jan 21, 2020
14.06
14.10
13.50
13.70
1,156,804
-0.42(-2.97%)
Jan 17, 2020
14.58
14.89
13.61
14.12
988,300
-0.23(-1.60%)
Jan 16, 2020
15.91
15.98
14.03
14.35
2,333,487
-1.25(-8.01%)
Jan 15, 2020
13.92
15.68
13.90
15.60
2,102,941
+1.74(+12.55%)
Jan 14, 2020
13.81
13.88
13.40
13.86
778,912
+0.32(+2.36%)
Jan 13, 2020
13.00
13.58
12.86
13.54
696,468
+0.61(+4.72%)
Jan 10, 2020
13.10
13.25
12.59
12.93
855,700
-0.13(-1.00%)
Jan 09, 2020
12.89
13.88
12.86
13.06
1,633,336
+0.36(+2.83%)
Jan 08, 2020
12.41
12.82
12.37
12.70
520,560
+0.27(+2.17%)
Jan 07, 2020
12.20
12.47
12.06
12.43
330,544
+0.28(+2.30%)
Jan 06, 2020
12.00
12.20
11.86
12.15
361,748
+0.03(+0.25%)
Jan 03, 2020
12.25
12.33
12.01
12.12
498,300
-0.38(-3.04%)
Jan 02, 2020
12.13
12.53
11.80
12.50
885,021
+0.62(+5.22%)
Dec 31, 2019
11.56
12.06
11.50
11.88
560,000
+0.27(+2.33%)
Dec 30, 2019
11.50
11.83
11.21
11.61
484,651
+0.09(+0.78%)
Dec 27, 2019
11.67
12.00
11.42
11.52
931,600
-0.09(-0.78%)
Dec 26, 2019
11.11
11.75
11.04
11.61
579,380
+0.49(+4.41%)
Dec 24, 2019
11.12
11.18
10.90
11.12
165,100
-0.03(-0.27%)
Dec 23, 2019
11.17
11.23
10.91
11.15
467,665
+0.03(+0.27%)
Dec 20, 2019
11.30
11.31
11.09
11.12
609,700
-0.18(-1.59%)
Dec 19, 2019
11.15
11.40
11.03
11.30
289,886
+0.12(+1.07%)
Dec 18, 2019
11.27
11.34
10.94
11.18
471,471
-0.06(-0.53%)
Dec 17, 2019
11.20
11.45
11.10
11.24
543,934
+0.17(+1.54%)
Dec 16, 2019
11.00
11.28
10.99
11.07
470,960
+0.13(+1.23%)
Dec 13, 2019
11.30
11.43
10.87
10.94
551,100
-0.34(-3.06%)
Dec 12, 2019
10.92
11.42
10.83
11.28
583,789
+0.32(+2.92%)
Dec 11, 2019
10.28
10.97
10.28
10.96
1,017,158
+0.68(+6.61%)
Dec 10, 2019
10.30
10.39
10.16
10.28
213,979
-0.04(-0.39%)
Dec 09, 2019
10.36
10.45
10.19
10.32
351,010
-0.05(-0.48%)
Dec 06, 2019
10.58
10.78
10.36
10.37
353,800
-0.09(-0.86%)
Dec 05, 2019
10.48
10.61
10.37
10.46
286,759
+0.07(+0.67%)
Dec 04, 2019
10.42
10.73
10.32
10.39
544,479
+0.04(+0.39%)
Dec 03, 2019
10.47
10.55
10.16
10.35
568,549
-0.36(-3.36%)
Dec 02, 2019
10.81
10.81
10.29
10.71
543,477
+0.01(+0.09%)
Nov 29, 2019
10.68
10.82
10.51
10.70
191,100
+0.02(+0.19%)
Nov 27, 2019
10.65
10.82
10.45
10.68
339,300
+0.13(+1.23%)
Nov 26, 2019
10.21
10.85
10.21
10.55
1,009,245
+0.26(+2.53%)
Nov 25, 2019
10.24
10.42
10.02
10.29
325,969
+0.05(+0.49%)
Nov 22, 2019
10.22
10.29
10.02
10.24
289,600
+0.04(+0.39%)
Nov 21, 2019
10.27
10.31
9.850
10.20
510,601
-0.08(-0.78%)
Nov 20, 2019
10.14
10.52
10.05
10.28
430,513
+0.03(+0.29%)
Nov 19, 2019
10.55
10.55
10.02
10.25
624,514
-0.29(-2.75%)
Nov 18, 2019
10.82
10.90
10.46
10.54
546,019
-0.33(-2.99%)
Nov 15, 2019
10.99
11.11
10.80
10.87
496,500
-0.04(-0.32%)
Nov 14, 2019
11.27
11.40
10.85
10.90
939,381
-0.44(-3.88%)
Nov 13, 2019
11.53
11.65
11.26
11.34
753,610
-0.32(-2.74%)
Nov 12, 2019
12.20
12.58
11.26
11.66
1,408,707
-0.49(-4.03%)
Nov 11, 2019
10.76
12.58
10.67
12.15
1,920,531
+1.27(+11.67%)
Nov 08, 2019
10.62
11.20
10.52
10.88
986,800
+0.19(+1.78%)
Nov 07, 2019
10.45
11.35
9.720
10.69
2,547,674
-1.02(-8.71%)
Nov 06, 2019
11.45
12.13
11.37
11.71
2,186,718
+0.38(+3.35%)
Nov 05, 2019
11.52
11.74
11.27
11.33
1,955,825
+0.73(+6.89%)
Nov 04, 2019
9.720
10.76
9.711
10.60
1,132,983
+1.03(+10.76%)
Nov 01, 2019
9.070
9.830
9.035
9.570
789,400
+0.21(+2.24%)
Oct 31, 2019
9.350
9.440
9.160
9.360
525,086
+0.00(+0.00%)
Oct 30, 2019
9.810
9.912
9.305
9.360
647,767
-0.48(-4.88%)
Oct 29, 2019
10.13
10.13
9.740
9.840
481,019
-0.32(-3.15%)
Oct 28, 2019
9.980
10.40
9.962
10.16
363,887
+0.25(+2.52%)
Oct 25, 2019
9.810
10.10
9.770
9.910
465,700
+0.07(+0.71%)
Oct 24, 2019
10.15
10.15
9.840
9.840
453,519
-0.30(-2.96%)
Oct 23, 2019
10.29
10.32
9.860
10.14
530,405
-0.16(-1.55%)
Oct 22, 2019
10.10
10.49
9.650
10.30
960,657
-0.54(-4.98%)
Oct 21, 2019
10.98
11.25
10.73
10.84
418,387
-0.01(-0.09%)
Oct 18, 2019
10.62
10.88
10.51
10.85
330,500
+0.20(+1.88%)
Oct 17, 2019
11.00
11.20
10.63
10.65
349,515
-0.19(-1.75%)
Oct 16, 2019
10.84
11.33
10.78
10.84
484,443
-0.12(-1.09%)
Oct 15, 2019
10.56
11.21
10.56
10.96
531,843
+0.40(+3.79%)
Oct 14, 2019
10.37
10.75
10.14
10.56
419,358
+0.17(+1.59%)
Oct 11, 2019
10.33
10.53
10.29
10.39
234,900
+0.23(+2.31%)
Oct 10, 2019
10.43
10.43
9.970
10.16
325,684
-0.23(-2.21%)
Oct 09, 2019
10.24
10.52
10.21
10.39
198,592
+0.32(+3.13%)
Oct 08, 2019
10.36
10.36
10.01
10.07
300,705
-0.40(-3.77%)
Oct 07, 2019
10.45
10.73
10.38
10.47
196,292
-0.01(-0.14%)
Oct 04, 2019
10.14
10.53
10.14
10.48
223,300
+0.26(+2.59%)
Oct 03, 2019
10.25
10.45
9.790
10.22
379,209
-0.03(-0.29%)
Oct 02, 2019
10.06
10.32
9.800
10.25
448,722
+0.02(+0.20%)
Oct 01, 2019
11.28
11.39
10.17
10.23
505,351
-0.99(-8.82%)
Sep 30, 2019
11.13
11.26
10.84
11.22
514,184
+0.10(+0.85%)
Sep 27, 2019
11.19
11.30
10.77
11.12
419,000
-0.06(-0.58%)
Sep 26, 2019
11.72
11.85
11.11
11.19
446,653
-0.51(-4.32%)
Sep 25, 2019
11.06
11.75
10.93
11.70
866,497
+0.56(+5.08%)
Sep 24, 2019
11.34
11.40
10.90
11.13
353,542
-0.09(-0.80%)
Sep 23, 2019
11.07
11.30
10.67
11.22
323,830
+0.07(+0.63%)
Sep 20, 2019
10.95
11.47
10.94
11.15
620,100
+0.20(+1.83%)
Sep 19, 2019
11.01
11.12
10.88
10.95
202,606
-0.08(-0.73%)
Sep 18, 2019
11.19
11.38
10.81
11.03
358,286
-0.27(-2.39%)
Sep 17, 2019
11.29
11.35
10.93
11.30
345,723
-0.10(-0.88%)
Sep 16, 2019
11.15
11.67
11.15
11.40
387,587
+0.23(+2.06%)
Sep 13, 2019
11.09
11.30
11.05
11.17
281,600
+0.11(+0.99%)
Sep 12, 2019
11.50
11.60
10.97
11.06
552,638
-0.48(-4.16%)
Sep 11, 2019
11.50
11.68
11.02
11.54
887,207
+0.10(+0.87%)
Sep 10, 2019
10.51
11.60
10.51
11.44
935,825
+0.86(+8.13%)
Sep 09, 2019
10.38
10.85
10.29
10.58
771,817
+0.28(+2.72%)
Sep 06, 2019
9.800
10.30
9.750
10.30
697,300
+0.51(+5.21%)
Sep 05, 2019
9.260
9.820
9.260
9.790
687,237
+0.69(+7.58%)
Sep 04, 2019
8.860
9.390
8.850
9.100
550,710
+0.36(+4.12%)
Sep 03, 2019
8.770
8.990
8.640
8.740
520,464
-0.16(-1.80%)
Aug 30, 2019
8.980
9.040
8.760
8.900
238,200
-0.02(-0.22%)
Aug 29, 2019
8.710
9.110
8.710
8.920
394,210
+0.25(+2.88%)
Aug 28, 2019
8.490
8.730
8.340
8.670
497,315
+0.17(+2.00%)
Aug 27, 2019
9.160
9.180
8.420
8.500
901,631
-0.62(-6.80%)
Aug 26, 2019
9.250
9.420
9.050
9.120
489,763
+0.00(+0.00%)
Aug 23, 2019
9.310
9.312
8.790
9.120
664,100
-0.27(-2.88%)
Aug 22, 2019
9.650
9.800
9.350
9.390
256,088
-0.27(-2.80%)
Aug 21, 2019
9.730
9.775
9.543
9.660
231,650
-0.01(-0.10%)
Aug 20, 2019
9.520
9.720
9.340
9.670
227,978
+0.14(+1.47%)
Aug 19, 2019
9.450
9.600
9.250
9.530
360,350
+0.29(+3.14%)
Aug 16, 2019
8.990
9.420
8.974
9.240
480,300
+0.36(+4.05%)
Aug 15, 2019
9.210
9.280
8.790
8.880
658,430
-0.43(-4.62%)
Aug 14, 2019
9.620
9.720
9.290
9.310
468,706
-0.54(-5.48%)
Aug 13, 2019
9.740
10.19
9.700
9.850
347,664
+0.10(+1.03%)
Aug 12, 2019
10.55
10.55
9.660
9.750
678,401
-0.82(-7.76%)
Aug 09, 2019
10.78
10.86
10.27
10.57
536,800
-0.33(-3.03%)
Aug 08, 2019
11.00
11.00
10.05
10.90
1,273,548
+0.69(+6.76%)
Aug 07, 2019
10.00
10.90
9.950
10.21
1,640,987
+0.09(+0.89%)
Aug 06, 2019
9.830
10.14
9.590
10.12
721,249
+0.32(+3.27%)
Aug 05, 2019
9.580
9.850
9.470
9.800
565,708
-0.16(-1.61%)
Aug 02, 2019
9.940
10.02
9.450
9.960
623,800
+0.03(+0.30%)
Aug 01, 2019
10.02
10.29
9.730
9.930
743,222
-0.08(-0.80%)
Jul 31, 2019
9.540
10.31
9.540
10.01
870,709
+0.53(+5.59%)
Jul 30, 2019
9.210
9.530
8.980
9.480
611,774
+0.20(+2.16%)
Jul 29, 2019
9.280
9.380
8.980
9.280
643,904
-0.03(-0.32%)
Jul 26, 2019
9.180
9.400
9.140
9.310
385,600
+0.13(+1.42%)
Jul 25, 2019
9.510
9.520
9.160
9.180
445,496
-0.32(-3.37%)
Jul 24, 2019
9.330
9.730
9.320
9.500
577,028
+0.19(+2.04%)
Jul 23, 2019
9.190
9.330
9.010
9.310
618,096
+0.22(+2.42%)
Jul 22, 2019
9.630
9.650
9.010
9.090
795,444
-0.53(-5.51%)
Jul 19, 2019
9.680
9.740
9.480
9.620
496,900
+0.02(+0.21%)
Jul 18, 2019
9.680
9.830
9.540
9.600
499,501
-0.08(-0.83%)
Jul 17, 2019
9.830
10.01
9.660
9.680
424,235
-0.14(-1.43%)
Jul 16, 2019
9.960
10.30
9.800
9.820
455,725
-0.15(-1.50%)
Jul 15, 2019
10.01
10.14
9.580
9.970
541,719
+0.00(+0.00%)
Jul 12, 2019
9.920
10.05
9.815
9.970
424,200
+0.07(+0.71%)
Jul 11, 2019
10.45
10.45
9.870
9.900
610,692
-0.41(-3.98%)
Jul 10, 2019
10.84
11.10
10.18
10.31
1,013,355
-0.54(-4.98%)
Jul 09, 2019
10.11
11.18
9.890
10.85
2,767,500
+1.10(+11.28%)
Jul 08, 2019
9.720
9.780
9.390
9.750
368,171
-0.10(-1.02%)
Jul 05, 2019
9.880
9.930
9.620
9.850
265,700
-0.03(-0.30%)
Jul 03, 2019
10.06
10.06
9.855
9.880
175,500
-0.15(-1.50%)
Jul 02, 2019
10.10
10.16
9.920
10.03
225,370
-0.15(-1.47%)
Jul 01, 2019
10.70
10.89
10.01
10.18
883,132
-0.10(-0.97%)
Jun 28, 2019
10.64
10.89
10.23
10.28
1,464,900
-0.28(-2.65%)
Jun 27, 2019
11.25
11.40
10.36
10.56
2,291,046
+1.07(+11.28%)
Jun 26, 2019
9.230
9.610
9.170
9.490
709,715
+0.39(+4.29%)
Jun 25, 2019
9.110
9.250
8.930
9.100
424,848
-0.01(-0.11%)
Jun 24, 2019
9.260
9.420
8.990
9.110
631,200
-0.18(-1.94%)
Jun 21, 2019
8.860
9.330
8.860
9.290
1,019,500
+0.41(+4.62%)
Jun 20, 2019
8.930
9.090
8.770
8.880
299,510
+0.09(+1.02%)
Jun 19, 2019
8.980
9.030
8.740
8.790
446,125
-0.13(-1.46%)
Jun 18, 2019
8.970
9.250
8.893
8.920
494,413
+0.05(+0.56%)
Jun 17, 2019
8.870
9.060
8.780
8.870
272,344
-0.02(-0.22%)
Jun 14, 2019
8.870
8.915
8.560
8.890
393,400
-0.05(-0.56%)
Jun 13, 2019
9.110
9.180
8.910
8.940
392,108
-0.11(-1.22%)
Jun 12, 2019
9.100
9.200
8.918
9.050
278,472
-0.07(-0.77%)
Jun 11, 2019
9.720
9.810
9.100
9.120
426,557
-0.48(-5.00%)
Jun 10, 2019
9.680
9.890
9.440
9.600
533,029
+0.10(+1.05%)
Jun 07, 2019
9.330
9.550
9.230
9.500
299,000
+0.20(+2.15%)
Jun 06, 2019
9.210
9.380
8.990
9.300
485,439
+0.07(+0.76%)
Jun 05, 2019
9.260
9.330
8.936
9.230
740,994
+0.04(+0.44%)
Jun 04, 2019
8.920
9.200
8.920
9.190
321,371
+0.38(+4.31%)
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.