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
Flux Power Holdings Inc
(NQ:
FLUX
)
4.830
+0.030 (+0.63%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 2, 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 (%)
Sep 30, 2021
5.050
5.340
4.850
5.080
595,301
+0.09(+1.80%)
Sep 29, 2021
5.160
5.240
4.750
4.990
2,162,074
-0.22(-4.22%)
Sep 28, 2021
5.700
5.780
5.000
5.210
766,116
-0.51(-8.92%)
Sep 27, 2021
5.680
5.810
5.406
5.720
647,446
+0.01(+0.26%)
Sep 24, 2021
5.920
5.960
5.660
5.705
360,517
-0.17(-2.81%)
Sep 23, 2021
6.500
6.650
5.820
5.870
1,337,393
-1.65(-21.94%)
Sep 22, 2021
7.500
7.840
7.400
7.520
172,951
+0.10(+1.35%)
Sep 21, 2021
6.510
7.750
6.330
7.420
220,646
+0.82(+12.42%)
Sep 20, 2021
6.300
6.766
6.122
6.600
127,779
+0.22(+3.45%)
Sep 17, 2021
6.600
6.830
6.000
6.380
596,412
-0.31(-4.63%)
Sep 16, 2021
7.240
7.240
6.400
6.690
296,802
-0.63(-8.61%)
Sep 15, 2021
7.100
7.387
6.810
7.320
55,905
+0.22(+3.10%)
Sep 14, 2021
7.540
7.625
6.870
7.100
83,309
-0.36(-4.83%)
Sep 13, 2021
7.790
7.900
7.250
7.460
76,823
-0.33(-4.24%)
Sep 10, 2021
8.130
8.340
7.564
7.790
42,585
-0.18(-2.26%)
Sep 09, 2021
8.200
8.220
7.800
7.970
35,834
-0.10(-1.24%)
Sep 08, 2021
8.000
8.390
8.000
8.070
23,588
+0.01(+0.12%)
Sep 07, 2021
8.300
8.490
8.000
8.060
27,789
-0.29(-3.47%)
Sep 03, 2021
8.310
8.455
8.220
8.350
19,912
+0.00(+0.00%)
Sep 02, 2021
8.400
8.465
8.250
8.350
28,587
-0.07(-0.83%)
Sep 01, 2021
8.250
8.490
8.120
8.420
32,155
+0.20(+2.43%)
Aug 31, 2021
8.330
8.636
8.180
8.220
50,276
-0.13(-1.56%)
Aug 30, 2021
8.370
8.580
8.100
8.350
86,251
+0.03(+0.36%)
Aug 27, 2021
8.170
8.380
8.110
8.320
24,344
+0.16(+1.96%)
Aug 26, 2021
8.350
8.350
8.050
8.160
12,623
-0.17(-2.04%)
Aug 25, 2021
8.520
8.520
8.150
8.330
46,535
-0.19(-2.23%)
Aug 24, 2021
8.110
8.520
8.110
8.520
46,912
+0.55(+6.90%)
Aug 23, 2021
7.200
8.355
7.200
7.970
98,633
+0.86(+12.10%)
Aug 20, 2021
7.110
7.788
6.992
7.110
139,555
+0.02(+0.28%)
Aug 19, 2021
7.770
8.347
7.000
7.090
120,485
-0.87(-10.93%)
Aug 18, 2021
8.280
8.740
7.920
7.960
46,077
-0.34(-4.10%)
Aug 17, 2021
8.660
8.660
8.197
8.300
81,837
-0.40(-4.60%)
Aug 16, 2021
9.720
9.720
8.700
8.700
47,779
-1.02(-10.49%)
Aug 13, 2021
9.760
9.990
9.500
9.720
21,463
-0.05(-0.51%)
Aug 12, 2021
9.910
9.990
9.670
9.770
17,984
-0.18(-1.81%)
Aug 11, 2021
10.18
10.45
9.700
9.950
42,471
-0.01(-0.10%)
Aug 10, 2021
9.900
10.50
9.640
9.960
38,877
+0.18(+1.84%)
Aug 09, 2021
9.470
10.10
9.418
9.780
30,143
+0.36(+3.82%)
Aug 06, 2021
9.580
9.820
9.330
9.420
30,239
-0.03(-0.32%)
Aug 05, 2021
9.060
9.800
9.060
9.450
37,246
+0.39(+4.30%)
Aug 04, 2021
9.580
9.769
8.909
9.060
28,062
-0.64(-6.60%)
Aug 03, 2021
9.580
9.990
9.551
9.700
45,725
+0.12(+1.25%)
Aug 02, 2021
9.880
9.930
9.539
9.580
23,690
-0.35(-3.52%)
Jul 30, 2021
10.10
10.22
9.757
9.930
34,678
-0.12(-1.19%)
Jul 29, 2021
10.28
10.39
9.820
10.05
34,834
-0.12(-1.18%)
Jul 28, 2021
9.640
10.29
9.365
10.17
33,774
+0.50(+5.17%)
Jul 27, 2021
9.400
9.780
9.060
9.670
38,860
+0.21(+2.22%)
Jul 26, 2021
9.610
9.830
9.360
9.460
39,505
-0.05(-0.53%)
Jul 23, 2021
9.710
10.02
9.350
9.510
39,735
-0.10(-1.04%)
Jul 22, 2021
9.490
10.00
9.443
9.610
57,363
-0.02(-0.21%)
Jul 21, 2021
9.040
9.810
9.022
9.630
36,739
+0.67(+7.48%)
Jul 20, 2021
8.770
9.054
8.570
8.960
37,998
+0.24(+2.75%)
Jul 19, 2021
8.480
8.850
8.060
8.720
47,911
+0.08(+0.93%)
Jul 16, 2021
8.760
9.103
8.550
8.640
28,918
-0.11(-1.26%)
Jul 15, 2021
9.020
9.370
8.470
8.750
73,008
-0.35(-3.85%)
Jul 14, 2021
9.680
9.835
9.000
9.100
109,079
-0.77(-7.80%)
Jul 13, 2021
9.400
9.950
9.281
9.870
43,489
+0.42(+4.44%)
Jul 12, 2021
9.410
9.820
9.250
9.450
25,616
+0.04(+0.43%)
Jul 09, 2021
9.510
9.510
9.220
9.410
40,350
+0.14(+1.51%)
Jul 08, 2021
9.526
9.590
9.220
9.270
47,919
-0.46(-4.73%)
Jul 07, 2021
9.820
10.36
9.250
9.730
97,047
+0.02(+0.21%)
Jul 06, 2021
10.66
10.66
9.520
9.710
125,224
-0.92(-8.65%)
Jul 02, 2021
11.40
11.54
10.51
10.63
66,307
-0.69(-6.10%)
Jul 01, 2021
11.75
11.75
11.05
11.32
26,894
-0.31(-2.67%)
Jun 30, 2021
12.08
12.60
11.50
11.63
91,176
-0.53(-4.36%)
Jun 29, 2021
11.51
12.16
11.17
12.16
136,485
+0.67(+5.83%)
Jun 28, 2021
11.48
11.69
11.02
11.49
60,373
-0.02(-0.17%)
Jun 25, 2021
11.10
11.68
11.00
11.51
200,098
+0.53(+4.83%)
Jun 24, 2021
10.80
11.13
10.72
10.98
61,621
+0.26(+2.43%)
Jun 23, 2021
10.37
10.93
10.37
10.72
60,417
+0.45(+4.38%)
Jun 22, 2021
10.68
10.68
9.830
10.27
70,147
-0.59(-5.43%)
Jun 21, 2021
11.40
11.40
10.72
10.86
57,244
-0.46(-4.06%)
Jun 18, 2021
10.78
11.54
10.66
11.32
260,843
+0.34(+3.10%)
Jun 17, 2021
10.83
11.20
10.76
10.98
61,638
+0.09(+0.83%)
Jun 16, 2021
10.90
11.05
10.58
10.89
65,465
+0.03(+0.28%)
Jun 15, 2021
10.90
11.01
10.50
10.86
43,383
-0.07(-0.64%)
Jun 14, 2021
11.45
11.45
10.87
10.93
70,019
-0.32(-2.84%)
Jun 11, 2021
10.51
11.40
10.50
11.25
121,749
+0.76(+7.24%)
Jun 10, 2021
10.97
11.23
10.48
10.49
65,426
-0.48(-4.38%)
Jun 09, 2021
11.03
11.20
10.82
10.97
65,049
+0.07(+0.64%)
Jun 08, 2021
11.18
11.29
10.83
10.90
88,328
-0.10(-0.91%)
Jun 07, 2021
10.78
11.25
10.65
11.00
182,423
+0.25(+2.33%)
Jun 04, 2021
10.20
10.80
9.850
10.75
100,579
+0.55(+5.39%)
Jun 03, 2021
10.20
10.59
10.06
10.20
62,288
-0.16(-1.54%)
Jun 02, 2021
10.50
10.58
10.25
10.36
97,371
-0.14(-1.33%)
Jun 01, 2021
10.49
10.77
10.07
10.50
59,569
+0.06(+0.57%)
May 28, 2021
10.63
10.70
10.30
10.44
74,359
-0.11(-1.04%)
May 27, 2021
10.77
10.84
10.30
10.55
127,503
-0.20(-1.86%)
May 26, 2021
10.79
10.85
10.63
10.75
42,940
+0.15(+1.42%)
May 25, 2021
11.07
11.20
10.52
10.60
90,184
-0.24(-2.21%)
May 24, 2021
11.29
11.29
10.40
10.84
121,850
-0.15(-1.36%)
May 21, 2021
11.29
11.40
10.53
10.99
190,325
-0.19(-1.70%)
May 20, 2021
10.52
11.34
10.44
11.18
174,835
+0.74(+7.09%)
May 19, 2021
10.70
11.12
10.00
10.44
179,656
-0.71(-6.37%)
May 18, 2021
10.20
11.21
10.15
11.15
205,688
+1.10(+10.95%)
May 17, 2021
8.350
10.30
8.330
10.05
147,217
+1.52(+17.82%)
May 14, 2021
9.210
9.360
8.250
8.530
178,253
-0.42(-4.69%)
May 13, 2021
8.130
9.980
8.030
8.950
578,569
+1.26(+16.38%)
May 12, 2021
8.500
8.750
7.300
7.690
165,832
-0.78(-9.21%)
May 11, 2021
8.250
8.700
7.960
8.470
102,740
-0.25(-2.87%)
May 10, 2021
9.600
10.00
8.720
8.720
81,428
-0.85(-8.88%)
May 07, 2021
9.220
9.770
9.220
9.570
67,608
+0.27(+2.90%)
May 06, 2021
10.09
10.24
9.250
9.300
69,012
-0.85(-8.37%)
May 05, 2021
10.32
10.83
10.00
10.15
58,487
-0.08(-0.78%)
May 04, 2021
10.46
10.54
9.816
10.23
75,422
-0.61(-5.63%)
May 03, 2021
11.15
11.39
10.50
10.84
43,408
-0.19(-1.72%)
Apr 30, 2021
11.40
11.68
11.01
11.03
38,900
-0.53(-4.58%)
Apr 29, 2021
11.52
11.70
11.38
11.56
60,341
-0.04(-0.34%)
Apr 28, 2021
11.45
11.70
11.41
11.60
33,360
+0.23(+2.02%)
Apr 27, 2021
11.54
11.70
11.28
11.37
35,304
-0.22(-1.90%)
Apr 26, 2021
11.55
11.79
11.39
11.59
69,608
+0.20(+1.76%)
Apr 23, 2021
11.13
11.42
10.87
11.39
65,700
+0.34(+3.08%)
Apr 22, 2021
10.79
11.40
10.55
11.05
132,690
+0.38(+3.56%)
Apr 21, 2021
9.880
10.74
9.640
10.67
157,490
+0.76(+7.67%)
Apr 20, 2021
10.32
10.50
9.660
9.910
89,095
-0.49(-4.71%)
Apr 19, 2021
10.96
10.97
10.32
10.40
104,621
-0.68(-6.14%)
Apr 16, 2021
11.28
11.46
10.95
11.08
66,600
-0.24(-2.12%)
Apr 15, 2021
11.89
11.89
10.90
11.32
134,320
-0.37(-3.17%)
Apr 14, 2021
11.41
11.73
11.19
11.69
157,494
+0.49(+4.38%)
Apr 13, 2021
11.96
12.31
11.15
11.20
130,823
-0.74(-6.20%)
Apr 12, 2021
12.50
12.61
11.76
11.94
63,357
-0.57(-4.56%)
Apr 09, 2021
12.61
12.62
12.27
12.51
52,600
-0.20(-1.57%)
Apr 08, 2021
13.16
13.30
12.62
12.71
67,629
-0.37(-2.83%)
Apr 07, 2021
13.34
13.34
12.52
13.08
47,101
-0.25(-1.88%)
Apr 06, 2021
13.43
13.54
13.02
13.33
86,106
-0.22(-1.62%)
Apr 05, 2021
13.74
13.79
13.34
13.55
133,888
+0.24(+1.80%)
Apr 01, 2021
13.14
13.58
13.04
13.31
107,700
+0.36(+2.78%)
Mar 31, 2021
11.90
12.95
11.90
12.95
141,259
+1.09(+9.19%)
Mar 30, 2021
11.26
11.86
11.11
11.86
129,581
+0.58(+5.14%)
Mar 29, 2021
11.59
11.98
10.85
11.28
137,072
-0.82(-6.78%)
Mar 26, 2021
11.93
12.36
11.24
12.10
81,600
+0.38(+3.24%)
Mar 25, 2021
11.14
11.92
10.18
11.72
211,022
+0.31(+2.72%)
Mar 24, 2021
12.23
12.47
11.40
11.41
152,486
-0.84(-6.86%)
Mar 23, 2021
13.12
13.40
11.81
12.25
300,631
-0.84(-6.42%)
Mar 22, 2021
14.81
15.35
12.52
13.09
694,440
-2.26(-14.72%)
Mar 19, 2021
11.70
15.87
11.41
15.35
1,022,400
+3.68(+31.53%)
Mar 18, 2021
11.02
12.69
11.01
11.67
360,339
+0.23(+2.01%)
Mar 17, 2021
10.65
11.63
10.36
11.44
233,424
+0.47(+4.28%)
Mar 16, 2021
11.96
11.96
10.71
10.97
155,494
-0.81(-6.88%)
Mar 15, 2021
11.68
12.23
11.41
11.78
187,387
+0.21(+1.82%)
Mar 12, 2021
11.95
12.09
11.20
11.57
114,100
-0.64(-5.24%)
Mar 11, 2021
11.87
12.21
11.23
12.21
211,006
+1.01(+9.02%)
Mar 10, 2021
11.08
11.61
10.79
11.20
163,676
+0.52(+4.87%)
Mar 09, 2021
9.900
10.68
9.770
10.68
159,285
+1.06(+11.02%)
Mar 08, 2021
10.04
10.25
9.380
9.620
153,133
-0.39(-3.90%)
Mar 05, 2021
10.86
11.08
8.340
10.01
370,600
-0.75(-6.97%)
Mar 04, 2021
12.39
12.74
10.20
10.76
398,853
-1.80(-14.33%)
Mar 03, 2021
12.82
13.52
12.30
12.56
145,391
-0.27(-2.10%)
Mar 02, 2021
13.40
13.76
12.54
12.83
158,553
-0.36(-2.73%)
Mar 01, 2021
13.23
13.61
12.77
13.19
158,531
+0.31(+2.41%)
Feb 26, 2021
12.32
12.90
11.44
12.88
164,700
+0.65(+5.31%)
Feb 25, 2021
13.08
13.47
11.94
12.23
185,532
-1.04(-7.84%)
Feb 24, 2021
13.37
14.33
13.17
13.27
240,465
+0.05(+0.38%)
Feb 23, 2021
13.15
13.23
11.00
13.22
434,533
-0.43(-3.15%)
Feb 22, 2021
14.15
14.92
13.50
13.65
234,152
-1.27(-8.51%)
Feb 19, 2021
15.41
15.68
14.69
14.92
224,300
-0.34(-2.23%)
Feb 18, 2021
15.47
15.53
13.97
15.26
276,919
-0.54(-3.42%)
Feb 17, 2021
16.60
17.00
15.28
15.80
291,816
-0.87(-5.22%)
Feb 16, 2021
16.84
17.00
16.31
16.67
251,646
+0.29(+1.77%)
Feb 12, 2021
16.97
17.15
16.22
16.38
195,400
-0.37(-2.21%)
Feb 11, 2021
16.51
17.15
15.81
16.75
316,141
+0.75(+4.69%)
Feb 10, 2021
16.34
16.86
15.28
16.00
236,834
-0.17(-1.05%)
Feb 09, 2021
16.16
16.66
15.74
16.17
280,097
-0.12(-0.74%)
Feb 08, 2021
16.85
17.02
15.87
16.29
296,105
-0.52(-3.09%)
Feb 05, 2021
16.73
17.15
16.29
16.81
247,900
+0.12(+0.72%)
Feb 04, 2021
16.55
17.18
16.41
16.69
392,776
+1.15(+7.40%)
Feb 03, 2021
15.70
16.10
15.16
15.54
208,040
+0.02(+0.13%)
Feb 02, 2021
15.18
15.90
15.10
15.52
222,427
+0.74(+5.01%)
Feb 01, 2021
14.87
15.23
13.96
14.78
251,263
+0.09(+0.61%)
Jan 29, 2021
15.86
15.89
14.60
14.69
254,700
-0.78(-5.04%)
Jan 28, 2021
15.91
16.25
15.13
15.47
174,850
-0.35(-2.21%)
Jan 27, 2021
16.32
16.76
15.35
15.82
298,722
-1.33(-7.76%)
Jan 26, 2021
16.26
17.15
16.00
17.15
265,709
+1.19(+7.46%)
Jan 25, 2021
17.75
17.78
15.31
15.96
686,591
-1.72(-9.73%)
Jan 22, 2021
18.42
18.50
17.00
17.68
381,700
-1.05(-5.61%)
Jan 21, 2021
18.31
18.88
17.58
18.73
369,715
+0.51(+2.80%)
Jan 20, 2021
18.10
18.31
17.48
18.22
155,955
+0.02(+0.11%)
Jan 19, 2021
17.76
18.55
17.20
18.20
289,871
+0.80(+4.60%)
Jan 15, 2021
18.43
19.41
17.05
17.40
353,500
-1.03(-5.59%)
Jan 14, 2021
19.85
20.15
18.37
18.43
591,769
-1.57(-7.85%)
Jan 13, 2021
19.70
22.50
19.62
20.00
835,265
+0.92(+4.82%)
Jan 12, 2021
17.70
19.39
17.43
19.08
564,359
+1.41(+7.98%)
Jan 11, 2021
17.90
18.18
17.08
17.67
295,611
-1.08(-5.76%)
Jan 08, 2021
19.66
19.74
17.33
18.75
343,900
-0.25(-1.32%)
Jan 07, 2021
19.16
19.86
18.01
19.00
348,089
+1.60(+9.20%)
Jan 06, 2021
15.95
18.68
15.69
17.40
593,422
+2.11(+13.80%)
Jan 05, 2021
15.10
16.37
15.00
15.29
251,572
-0.03(-0.20%)
Jan 04, 2021
16.94
16.94
14.91
15.32
639,408
-1.92(-11.14%)
Dec 31, 2020
17.24
17.24
17.24
1,907,243
-2.19(-11.27%)
Dec 30, 2020
17.93
21.00
17.75
19.43
1,907,243
+1.56(+8.73%)
Dec 29, 2020
17.51
18.47
16.39
17.87
623,545
+0.43(+2.47%)
Dec 28, 2020
13.41
21.89
13.39
17.44
2,832,053
+4.64(+36.25%)
Dec 24, 2020
12.86
13.10
12.52
12.80
127,500
+0.08(+0.63%)
Dec 23, 2020
13.33
13.45
12.50
12.72
235,675
-0.25(-1.93%)
Dec 22, 2020
13.55
14.14
12.57
12.97
466,421
-0.24(-1.82%)
Dec 21, 2020
12.44
13.30
12.31
13.21
405,201
+0.17(+1.30%)
Dec 18, 2020
11.76
13.22
11.61
13.04
801,600
+1.77(+15.71%)
Dec 17, 2020
11.94
12.25
11.20
11.27
265,015
-0.51(-4.33%)
Dec 16, 2020
12.05
13.50
11.02
11.78
755,099
-0.57(-4.62%)
Dec 15, 2020
10.94
12.70
10.81
12.35
529,500
+1.55(+14.35%)
Dec 14, 2020
11.44
11.44
10.41
10.80
464,754
+0.25(+2.37%)
Dec 11, 2020
10.93
11.29
10.25
10.55
317,100
-0.55(-4.95%)
Dec 10, 2020
9.640
11.29
9.300
11.10
630,008
+1.48(+15.38%)
Dec 09, 2020
10.45
11.15
9.550
9.620
490,166
-0.53(-5.22%)
Dec 08, 2020
9.500
10.64
9.380
10.15
713,248
+0.97(+10.57%)
Dec 07, 2020
9.650
9.730
8.970
9.180
339,936
-0.50(-5.17%)
Dec 04, 2020
9.000
9.710
8.783
9.680
159,700
+0.77(+8.64%)
Dec 03, 2020
9.250
9.300
8.750
8.910
157,448
-0.27(-2.94%)
Dec 02, 2020
9.100
9.190
8.260
9.180
378,467
+0.01(+0.11%)
Dec 01, 2020
9.820
10.00
9.150
9.170
181,749
-0.37(-3.88%)
Nov 30, 2020
10.16
10.25
8.970
9.540
226,666
-0.45(-4.50%)
Nov 27, 2020
10.24
10.89
9.840
9.990
176,700
-0.19(-1.87%)
Nov 25, 2020
9.880
10.55
9.620
10.18
174,800
+0.37(+3.77%)
Nov 24, 2020
11.50
11.50
9.330
9.810
526,425
-1.29(-11.62%)
Nov 23, 2020
10.50
11.96
10.50
11.10
679,641
+0.74(+7.14%)
Nov 20, 2020
9.800
10.44
9.616
10.36
534,000
+0.58(+5.93%)
Nov 19, 2020
8.210
9.790
8.100
9.780
356,409
+1.61(+19.71%)
Nov 18, 2020
8.610
8.640
7.880
8.170
273,263
-0.39(-4.56%)
Nov 17, 2020
8.630
8.880
8.410
8.560
118,169
-0.33(-3.71%)
Nov 16, 2020
8.560
8.950
8.550
8.890
105,149
+0.48(+5.71%)
Nov 13, 2020
8.950
9.380
7.990
8.410
133,300
-0.47(-5.29%)
Nov 12, 2020
9.430
9.750
8.760
8.880
176,039
-0.07(-0.78%)
Nov 11, 2020
8.940
9.280
8.360
8.950
144,433
+0.11(+1.24%)
Nov 10, 2020
8.860
9.090
8.260
8.840
125,383
+0.31(+3.63%)
Nov 09, 2020
9.690
9.700
8.150
8.530
202,650
-1.33(-13.49%)
Nov 06, 2020
10.04
10.04
9.100
9.860
167,900
+0.83(+9.19%)
Nov 05, 2020
8.100
9.250
8.000
9.030
229,354
+1.12(+14.16%)
Nov 04, 2020
7.980
8.380
7.770
7.910
89,062
+0.06(+0.76%)
Nov 03, 2020
7.330
8.500
7.330
7.850
165,127
+0.69(+9.64%)
Nov 02, 2020
6.700
7.440
6.700
7.160
90,688
+0.49(+7.35%)
Oct 30, 2020
7.350
7.410
6.590
6.670
154,700
-0.64(-8.76%)
Oct 29, 2020
7.140
7.800
7.000
7.310
161,615
+0.19(+2.67%)
Oct 28, 2020
7.300
7.310
6.600
7.120
143,471
-0.19(-2.60%)
Oct 27, 2020
8.250
8.250
7.310
7.310
136,048
-0.83(-10.20%)
Oct 26, 2020
8.480
8.800
7.700
8.140
131,805
-0.52(-6.00%)
Oct 23, 2020
8.400
8.830
8.300
8.660
98,000
+0.26(+3.10%)
Oct 22, 2020
8.610
8.710
8.260
8.400
103,666
-0.18(-2.10%)
Oct 21, 2020
8.890
8.890
8.460
8.580
140,794
-0.33(-3.70%)
Oct 20, 2020
9.370
9.370
8.700
8.910
135,730
-0.33(-3.57%)
Oct 19, 2020
9.690
9.860
8.370
9.240
434,133
-1.19(-11.41%)
Oct 16, 2020
11.81
11.99
10.00
10.43
464,100
-1.03(-8.99%)
Oct 15, 2020
11.79
11.90
10.52
11.46
422,394
-0.63(-5.21%)
Oct 14, 2020
11.60
12.49
11.59
12.09
549,671
+0.74(+6.52%)
Oct 13, 2020
10.35
11.35
10.23
11.35
461,792
+1.03(+9.98%)
Oct 12, 2020
9.600
10.58
9.250
10.32
554,427
+1.22(+13.41%)
Oct 09, 2020
8.200
9.600
8.156
9.100
463,900
+0.95(+11.66%)
Oct 08, 2020
8.500
8.840
7.710
8.150
347,767
-0.45(-5.23%)
Oct 07, 2020
8.200
8.890
7.590
8.600
451,952
+0.83(+10.68%)
Oct 06, 2020
8.000
8.740
7.150
7.770
835,748
+0.08(+1.04%)
Oct 05, 2020
7.210
7.850
7.000
7.690
329,390
+0.39(+5.34%)
Oct 02, 2020
6.330
7.367
6.150
7.300
401,800
+0.60(+8.96%)
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.