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
Smith Micro Software
(NQ:
SMSI
)
2.720
+0.035 (+1.30%)
Official Closing Price
Updated: 4:15 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 (%)
Apr 30, 2021
5.610
5.820
5.600
5.620
371,800
-0.08(-1.40%)
Apr 29, 2021
5.850
5.850
5.620
5.700
226,387
-0.15(-2.56%)
Apr 28, 2021
5.810
5.940
5.620
5.850
432,736
+0.04(+0.69%)
Apr 27, 2021
5.840
5.950
5.640
5.810
543,268
+0.30(+5.44%)
Apr 26, 2021
5.500
5.600
5.460
5.510
187,645
+0.07(+1.29%)
Apr 23, 2021
5.270
5.485
5.270
5.440
295,600
+0.18(+3.42%)
Apr 22, 2021
5.300
5.410
5.200
5.260
352,809
-0.07(-1.31%)
Apr 21, 2021
5.270
5.440
5.190
5.330
313,691
+0.11(+2.11%)
Apr 20, 2021
5.560
5.660
5.080
5.220
812,911
-0.18(-3.33%)
Apr 19, 2021
5.840
5.840
5.350
5.400
402,531
-0.34(-5.92%)
Apr 16, 2021
5.770
5.890
5.640
5.740
403,700
-0.02(-0.35%)
Apr 15, 2021
5.720
5.770
5.605
5.760
511,420
+0.10(+1.77%)
Apr 14, 2021
5.770
5.820
5.519
5.660
476,306
-0.13(-2.25%)
Apr 13, 2021
5.660
5.850
5.580
5.790
686,055
+0.17(+3.02%)
Apr 12, 2021
5.630
5.700
5.520
5.620
359,960
+0.05(+0.90%)
Apr 09, 2021
5.690
5.690
5.530
5.570
333,600
-0.11(-1.94%)
Apr 08, 2021
5.750
5.850
5.630
5.680
370,358
-0.03(-0.53%)
Apr 07, 2021
5.840
5.970
5.670
5.710
422,851
-0.13(-2.23%)
Apr 06, 2021
5.850
5.920
5.770
5.840
322,141
+0.03(+0.52%)
Apr 05, 2021
5.780
5.920
5.640
5.810
700,049
+0.11(+1.93%)
Apr 01, 2021
5.580
5.920
5.580
5.700
534,400
+0.19(+3.45%)
Mar 31, 2021
5.560
5.630
5.390
5.510
2,064,159
+0.00(+0.00%)
Mar 30, 2021
5.520
5.560
5.360
5.510
728,997
+0.00(+0.00%)
Mar 29, 2021
5.810
5.810
5.500
5.510
514,855
-0.32(-5.49%)
Mar 26, 2021
5.560
5.840
5.550
5.830
811,200
+0.34(+6.19%)
Mar 25, 2021
5.830
5.900
5.450
5.490
1,596,767
-0.41(-6.95%)
Mar 24, 2021
6.370
6.370
5.870
5.900
912,639
-0.40(-6.35%)
Mar 23, 2021
6.490
6.530
6.280
6.300
617,093
-0.23(-3.52%)
Mar 22, 2021
6.570
6.660
6.510
6.530
287,214
+0.02(+0.31%)
Mar 19, 2021
6.450
6.680
6.399
6.510
701,600
+0.06(+0.93%)
Mar 18, 2021
6.520
6.700
6.410
6.450
436,314
-0.15(-2.27%)
Mar 17, 2021
6.630
6.700
6.400
6.600
835,615
+0.01(+0.15%)
Mar 16, 2021
6.550
6.790
6.540
6.590
1,047,327
+0.09(+1.38%)
Mar 15, 2021
6.600
6.660
6.410
6.500
1,780,474
-0.22(-3.27%)
Mar 12, 2021
6.850
6.900
6.580
6.720
1,887,700
-0.13(-1.90%)
Mar 11, 2021
7.090
7.150
6.850
6.850
6,162,878
-0.73(-9.63%)
Mar 10, 2021
7.030
7.650
6.920
7.580
1,011,481
+0.56(+7.98%)
Mar 09, 2021
6.980
7.330
6.560
7.020
1,299,552
+0.83(+13.41%)
Mar 08, 2021
6.640
6.750
6.120
6.190
633,100
-0.46(-6.92%)
Mar 05, 2021
6.730
6.790
6.430
6.650
265,200
-0.10(-1.48%)
Mar 04, 2021
6.810
6.810
6.460
6.750
465,311
-0.06(-0.88%)
Mar 03, 2021
6.960
7.010
6.630
6.810
221,553
-0.11(-1.59%)
Mar 02, 2021
6.980
7.050
6.790
6.920
218,702
-0.06(-0.86%)
Mar 01, 2021
6.860
7.010
6.750
6.980
162,318
+0.38(+5.76%)
Feb 26, 2021
6.800
6.930
6.590
6.600
427,900
-0.19(-2.80%)
Feb 25, 2021
7.080
7.190
6.710
6.790
277,591
-0.38(-5.30%)
Feb 24, 2021
7.110
7.290
6.920
7.170
238,421
+0.18(+2.58%)
Feb 23, 2021
6.670
7.080
6.520
6.990
342,193
-0.18(-2.51%)
Feb 22, 2021
7.270
7.400
7.100
7.170
236,473
-0.22(-2.98%)
Feb 19, 2021
7.350
7.600
7.280
7.390
222,200
+0.06(+0.82%)
Feb 18, 2021
7.310
7.470
7.150
7.330
203,710
-0.09(-1.21%)
Feb 17, 2021
7.500
7.610
7.360
7.420
195,476
-0.15(-1.92%)
Feb 16, 2021
7.785
7.870
7.450
7.565
313,551
-0.22(-2.89%)
Feb 12, 2021
7.630
7.820
7.440
7.790
250,300
+0.17(+2.23%)
Feb 11, 2021
7.810
7.830
7.420
7.620
234,088
-0.15(-1.93%)
Feb 10, 2021
7.770
7.800
7.440
7.770
245,598
+0.03(+0.39%)
Feb 09, 2021
7.400
7.890
7.400
7.740
268,863
+0.29(+3.89%)
Feb 08, 2021
7.990
8.050
7.360
7.450
674,828
-0.33(-4.24%)
Feb 05, 2021
7.810
7.885
7.680
7.780
473,400
-0.08(-1.02%)
Feb 04, 2021
6.750
7.890
6.700
7.860
1,270,830
+1.16(+17.31%)
Feb 03, 2021
6.580
6.740
6.530
6.700
282,136
+0.15(+2.29%)
Feb 02, 2021
6.390
6.640
6.370
6.550
183,844
+0.16(+2.50%)
Feb 01, 2021
6.420
6.450
6.310
6.390
247,463
+0.03(+0.47%)
Jan 29, 2021
6.490
6.650
6.360
6.360
327,700
-0.10(-1.55%)
Jan 28, 2021
6.620
6.730
6.300
6.460
344,551
-0.17(-2.56%)
Jan 27, 2021
6.560
6.660
6.360
6.630
521,790
-0.07(-1.04%)
Jan 26, 2021
6.750
6.750
6.530
6.700
334,742
-0.01(-0.15%)
Jan 25, 2021
6.830
7.110
6.640
6.710
444,332
-0.18(-2.61%)
Jan 22, 2021
6.800
6.940
6.640
6.890
294,600
+0.08(+1.17%)
Jan 21, 2021
6.700
6.860
6.540
6.810
313,378
+0.16(+2.41%)
Jan 20, 2021
6.640
6.670
6.485
6.650
261,578
+0.04(+0.61%)
Jan 19, 2021
6.300
6.705
6.300
6.610
391,185
+0.05(+0.76%)
Jan 15, 2021
6.740
6.850
6.490
6.560
572,100
-0.18(-2.67%)
Jan 14, 2021
6.410
6.890
6.360
6.740
1,064,634
+0.33(+5.15%)
Jan 13, 2021
6.400
6.590
6.120
6.410
1,187,665
+0.41(+6.83%)
Jan 12, 2021
5.310
6.030
5.270
6.000
1,132,807
+0.71(+13.42%)
Jan 11, 2021
5.320
5.320
5.160
5.290
285,705
-0.04(-0.75%)
Jan 08, 2021
5.440
5.470
5.250
5.330
190,800
-0.11(-2.02%)
Jan 07, 2021
5.260
5.450
5.245
5.440
234,616
+0.19(+3.62%)
Jan 06, 2021
5.260
5.310
5.110
5.250
493,878
+0.05(+0.96%)
Jan 05, 2021
5.060
5.280
5.030
5.200
389,795
+0.15(+2.97%)
Jan 04, 2021
5.430
5.500
5.020
5.050
611,044
-0.37(-6.83%)
Dec 31, 2020
5.420
5.420
5.420
209,919
+0.05(+0.93%)
Dec 30, 2020
5.290
5.510
5.290
5.370
209,919
+0.05(+0.94%)
Dec 29, 2020
5.360
5.470
5.260
5.320
324,601
-0.05(-0.93%)
Dec 28, 2020
5.420
5.510
5.260
5.370
428,646
+0.03(+0.56%)
Dec 24, 2020
5.400
5.475
5.310
5.340
160,400
-0.01(-0.19%)
Dec 23, 2020
5.360
5.560
5.260
5.350
535,713
+0.05(+0.94%)
Dec 22, 2020
5.490
5.540
5.220
5.300
584,009
-0.18(-3.28%)
Dec 21, 2020
5.480
5.650
5.330
5.480
474,927
-0.07(-1.26%)
Dec 18, 2020
5.740
5.780
5.500
5.550
615,300
-0.14(-2.46%)
Dec 17, 2020
5.770
5.860
5.690
5.690
389,848
-0.06(-1.04%)
Dec 16, 2020
5.700
5.880
5.609
5.750
292,102
+0.08(+1.41%)
Dec 15, 2020
5.890
5.890
5.590
5.670
380,618
-0.13(-2.24%)
Dec 14, 2020
6.040
6.230
5.770
5.800
413,084
-0.07(-1.19%)
Dec 11, 2020
5.960
6.030
5.730
5.870
587,000
+0.23(+4.08%)
Dec 10, 2020
5.500
5.650
5.410
5.640
216,857
+0.11(+1.99%)
Dec 09, 2020
5.800
5.810
5.470
5.530
316,478
-0.27(-4.66%)
Dec 08, 2020
5.770
5.840
5.690
5.800
229,095
+0.00(+0.00%)
Dec 07, 2020
5.430
5.850
5.430
5.800
473,213
+0.34(+6.23%)
Dec 04, 2020
5.460
5.525
5.360
5.460
404,900
+0.01(+0.18%)
Dec 03, 2020
5.380
5.460
5.290
5.450
245,809
+0.08(+1.49%)
Dec 02, 2020
5.260
5.410
5.140
5.370
292,579
+0.11(+2.09%)
Dec 01, 2020
5.400
5.490
5.180
5.260
489,412
-0.12(-2.23%)
Nov 30, 2020
5.300
5.400
5.210
5.380
300,698
+0.04(+0.75%)
Nov 27, 2020
5.350
5.407
5.290
5.340
105,700
+0.01(+0.19%)
Nov 25, 2020
5.380
5.410
5.270
5.330
254,300
-0.03(-0.56%)
Nov 24, 2020
5.290
5.375
5.220
5.360
276,152
+0.12(+2.29%)
Nov 23, 2020
5.300
5.350
5.160
5.240
282,343
-0.01(-0.19%)
Nov 20, 2020
5.160
5.370
4.930
5.250
343,400
+0.01(+0.19%)
Nov 19, 2020
5.180
5.290
5.130
5.240
273,582
+0.03(+0.58%)
Nov 18, 2020
5.250
5.260
5.050
5.210
474,783
-0.03(-0.57%)
Nov 17, 2020
5.040
5.350
4.970
5.240
741,380
+0.16(+3.15%)
Nov 16, 2020
4.880
5.090
4.810
5.080
417,903
+0.25(+5.18%)
Nov 13, 2020
4.800
4.940
4.690
4.830
406,500
+0.07(+1.47%)
Nov 12, 2020
4.770
4.800
4.570
4.760
496,899
-0.04(-0.83%)
Nov 11, 2020
4.490
4.865
4.420
4.800
572,703
+0.32(+7.14%)
Nov 10, 2020
4.160
4.540
4.140
4.480
729,684
+0.35(+8.47%)
Nov 09, 2020
4.280
4.420
4.130
4.130
473,494
-0.01(-0.24%)
Nov 06, 2020
4.000
4.290
3.970
4.140
553,400
+0.18(+4.55%)
Nov 05, 2020
3.990
4.160
3.890
3.960
673,847
-0.09(-2.22%)
Nov 04, 2020
4.180
4.280
3.870
4.050
757,408
-0.10(-2.41%)
Nov 03, 2020
4.030
4.190
4.010
4.150
276,274
+0.15(+3.75%)
Nov 02, 2020
4.160
4.167
3.790
4.000
588,561
-0.12(-2.91%)
Oct 30, 2020
4.050
4.280
4.010
4.120
416,300
+0.03(+0.73%)
Oct 29, 2020
4.100
4.160
4.010
4.090
306,661
-0.04(-0.97%)
Oct 28, 2020
4.240
4.270
4.100
4.130
298,831
-0.14(-3.28%)
Oct 27, 2020
4.250
4.390
4.200
4.270
476,168
+0.01(+0.23%)
Oct 26, 2020
4.150
4.260
4.020
4.260
418,954
+0.10(+2.40%)
Oct 23, 2020
4.160
4.170
4.060
4.160
195,400
+0.01(+0.24%)
Oct 22, 2020
4.200
4.260
4.060
4.150
354,044
-0.06(-1.43%)
Oct 21, 2020
4.190
4.340
4.160
4.210
457,928
+0.02(+0.48%)
Oct 20, 2020
3.850
4.270
3.850
4.190
831,104
+0.34(+8.83%)
Oct 19, 2020
3.990
4.030
3.850
3.850
553,363
-0.07(-1.79%)
Oct 16, 2020
4.000
4.000
3.830
3.920
467,300
-0.08(-2.12%)
Oct 15, 2020
3.790
4.059
3.670
4.005
1,009,262
+0.31(+8.54%)
Oct 14, 2020
3.770
3.810
3.650
3.690
344,455
-0.10(-2.64%)
Oct 13, 2020
3.800
3.890
3.770
3.790
451,021
-0.01(-0.26%)
Oct 12, 2020
3.860
3.910
3.756
3.800
297,127
-0.06(-1.55%)
Oct 09, 2020
3.820
3.910
3.820
3.860
235,400
+0.05(+1.31%)
Oct 08, 2020
3.760
3.910
3.750
3.810
372,392
+0.06(+1.74%)
Oct 07, 2020
3.740
3.750
3.680
3.745
357,443
+0.06(+1.49%)
Oct 06, 2020
3.680
3.730
3.640
3.690
466,268
+0.01(+0.27%)
Oct 05, 2020
3.630
3.690
3.619
3.680
480,299
+0.06(+1.66%)
Oct 02, 2020
3.650
3.696
3.600
3.620
373,200
-0.07(-1.90%)
Oct 01, 2020
3.750
3.790
3.680
3.690
228,672
-0.04(-1.07%)
Sep 30, 2020
3.710
3.840
3.670
3.730
319,567
+0.00(+0.00%)
Sep 29, 2020
3.680
3.750
3.628
3.730
166,668
+0.04(+1.08%)
Sep 28, 2020
3.680
3.740
3.625
3.690
251,130
+0.04(+1.10%)
Sep 25, 2020
3.640
3.680
3.600
3.650
248,700
+0.03(+0.83%)
Sep 24, 2020
3.580
3.670
3.500
3.620
330,951
+0.03(+0.84%)
Sep 23, 2020
3.760
3.760
3.580
3.590
257,165
-0.16(-4.27%)
Sep 22, 2020
3.720
3.800
3.640
3.750
373,852
+0.03(+0.81%)
Sep 21, 2020
3.700
3.730
3.630
3.720
237,594
+0.00(+0.00%)
Sep 18, 2020
3.780
3.820
3.705
3.720
595,600
-0.01(-0.27%)
Sep 17, 2020
3.740
3.760
3.680
3.730
221,930
-0.04(-1.06%)
Sep 16, 2020
3.730
3.850
3.710
3.770
231,707
+0.07(+1.89%)
Sep 15, 2020
3.830
3.870
3.680
3.700
301,363
-0.13(-3.39%)
Sep 14, 2020
3.690
3.830
3.690
3.830
262,019
+0.16(+4.36%)
Sep 11, 2020
3.740
3.765
3.630
3.670
220,100
-0.06(-1.61%)
Sep 10, 2020
3.760
3.800
3.680
3.730
223,511
-0.03(-0.80%)
Sep 09, 2020
3.710
3.810
3.650
3.760
309,110
+0.09(+2.45%)
Sep 08, 2020
3.640
3.710
3.580
3.670
298,289
-0.03(-0.81%)
Sep 04, 2020
3.830
3.830
3.550
3.700
621,100
-0.11(-2.89%)
Sep 03, 2020
3.830
3.870
3.740
3.810
502,091
-0.09(-2.31%)
Sep 02, 2020
3.910
3.940
3.830
3.900
424,178
-0.01(-0.26%)
Sep 01, 2020
3.820
3.910
3.810
3.910
319,424
+0.07(+1.82%)
Aug 31, 2020
3.820
3.890
3.740
3.840
357,734
+0.02(+0.52%)
Aug 28, 2020
3.770
3.820
3.640
3.820
554,200
+0.08(+2.14%)
Aug 27, 2020
3.810
3.820
3.710
3.740
410,918
-0.07(-1.84%)
Aug 26, 2020
3.900
3.920
3.790
3.810
322,885
-0.07(-1.80%)
Aug 25, 2020
3.830
3.890
3.820
3.880
264,510
+0.07(+1.84%)
Aug 24, 2020
3.850
3.870
3.780
3.810
440,981
-0.04(-1.04%)
Aug 21, 2020
3.840
3.885
3.810
3.850
408,800
+0.01(+0.26%)
Aug 20, 2020
3.910
3.930
3.810
3.840
327,890
-0.09(-2.29%)
Aug 19, 2020
3.970
4.010
3.900
3.930
333,672
-0.05(-1.26%)
Aug 18, 2020
3.870
4.030
3.850
3.980
826,561
+0.14(+3.65%)
Aug 17, 2020
3.850
3.870
3.810
3.840
343,097
-0.01(-0.26%)
Aug 14, 2020
3.850
3.880
3.810
3.850
312,900
+0.00(+0.00%)
Aug 13, 2020
3.810
3.890
3.740
3.850
482,892
+0.07(+1.85%)
Aug 12, 2020
3.890
3.950
3.730
3.780
710,443
-0.09(-2.33%)
Aug 11, 2020
3.960
4.050
3.820
3.870
412,548
-0.06(-1.53%)
Aug 10, 2020
3.800
3.970
3.780
3.930
754,176
+0.15(+3.97%)
Aug 07, 2020
3.830
3.950
3.750
3.780
619,300
-0.02(-0.53%)
Aug 06, 2020
4.030
4.030
3.750
3.800
1,650,195
-0.50(-11.63%)
Aug 05, 2020
4.330
4.360
4.180
4.300
638,211
-0.07(-1.60%)
Aug 04, 2020
4.230
4.370
4.170
4.370
469,600
+0.14(+3.31%)
Aug 03, 2020
4.150
4.280
4.150
4.230
444,263
+0.10(+2.42%)
Jul 31, 2020
4.000
4.130
3.970
4.130
444,200
+0.14(+3.51%)
Jul 30, 2020
3.880
4.110
3.780
3.990
472,118
+0.12(+3.10%)
Jul 29, 2020
3.900
3.925
3.750
3.870
627,159
+0.00(+0.00%)
Jul 28, 2020
3.890
3.920
3.830
3.870
440,964
-0.04(-1.02%)
Jul 27, 2020
4.050
4.130
3.880
3.910
699,460
-0.09(-2.25%)
Jul 24, 2020
4.300
4.300
3.970
4.000
911,700
-0.32(-7.41%)
Jul 23, 2020
4.230
4.330
4.180
4.320
924,333
+0.09(+2.13%)
Jul 22, 2020
4.170
4.380
4.170
4.230
513,228
+0.03(+0.71%)
Jul 21, 2020
4.300
4.300
4.170
4.200
277,206
-0.08(-1.87%)
Jul 20, 2020
4.160
4.345
4.150
4.280
406,385
+0.13(+3.13%)
Jul 17, 2020
4.210
4.210
4.100
4.150
361,900
-0.05(-1.19%)
Jul 16, 2020
4.080
4.260
4.010
4.200
572,441
+0.09(+2.19%)
Jul 15, 2020
3.990
4.130
3.970
4.110
495,974
+0.15(+3.79%)
Jul 14, 2020
3.910
3.960
3.710
3.960
569,076
+0.07(+1.80%)
Jul 13, 2020
4.190
4.190
3.870
3.890
626,468
-0.28(-6.71%)
Jul 10, 2020
4.300
4.320
4.140
4.170
522,300
-0.11(-2.57%)
Jul 09, 2020
4.350
4.400
4.130
4.280
604,688
-0.07(-1.61%)
Jul 08, 2020
4.390
4.470
4.300
4.350
682,070
-0.04(-0.91%)
Jul 07, 2020
4.560
4.600
4.360
4.390
642,001
-0.19(-4.15%)
Jul 06, 2020
4.500
4.610
4.320
4.580
754,178
+0.11(+2.46%)
Jul 02, 2020
4.400
4.485
4.370
4.470
678,400
+0.10(+2.29%)
Jul 01, 2020
4.460
4.475
4.325
4.370
356,938
-0.09(-2.02%)
Jun 30, 2020
4.340
4.490
4.270
4.460
516,166
+0.11(+2.53%)
Jun 29, 2020
4.470
4.500
4.170
4.350
575,762
-0.07(-1.58%)
Jun 26, 2020
4.580
4.657
4.400
4.420
4,703,400
-0.16(-3.49%)
Jun 25, 2020
4.650
4.740
4.500
4.580
679,694
-0.07(-1.51%)
Jun 24, 2020
4.550
4.720
4.380
4.650
712,299
+0.16(+3.56%)
Jun 23, 2020
4.690
4.790
4.490
4.490
478,764
-0.12(-2.60%)
Jun 22, 2020
4.520
4.710
4.500
4.610
549,574
+0.12(+2.67%)
Jun 19, 2020
4.500
4.680
4.480
4.490
845,100
+0.00(+0.00%)
Jun 18, 2020
4.540
4.590
4.470
4.490
424,937
-0.06(-1.32%)
Jun 17, 2020
4.660
4.690
4.520
4.550
281,235
-0.06(-1.30%)
Jun 16, 2020
4.820
4.830
4.570
4.610
443,188
-0.05(-1.07%)
Jun 15, 2020
4.370
4.740
4.300
4.660
507,501
+0.25(+5.67%)
Jun 12, 2020
4.430
4.690
4.360
4.410
393,800
+0.11(+2.56%)
Jun 11, 2020
4.540
4.620
4.240
4.300
679,889
-0.42(-8.90%)
Jun 10, 2020
4.790
4.790
4.590
4.720
466,027
-0.01(-0.21%)
Jun 09, 2020
4.860
4.950
4.700
4.730
402,901
-0.14(-2.87%)
Jun 08, 2020
4.720
5.050
4.720
4.870
806,751
+0.11(+2.31%)
Jun 05, 2020
4.700
4.930
4.520
4.760
722,900
+0.11(+2.37%)
Jun 04, 2020
4.880
4.920
4.600
4.650
483,361
-0.22(-4.52%)
Jun 03, 2020
4.980
5.000
4.740
4.870
464,774
-0.04(-0.81%)
Jun 02, 2020
4.670
4.980
4.560
4.910
700,797
+0.32(+6.97%)
Jun 01, 2020
4.280
4.640
4.270
4.590
715,192
+0.34(+8.00%)
May 29, 2020
4.260
4.312
4.130
4.250
536,200
-0.03(-0.70%)
May 28, 2020
4.080
4.440
4.070
4.280
700,898
+0.17(+4.14%)
May 27, 2020
4.240
4.240
4.030
4.110
509,218
-0.08(-1.91%)
May 26, 2020
4.270
4.380
4.170
4.190
520,497
-0.01(-0.24%)
May 22, 2020
4.270
4.320
4.145
4.200
281,100
-0.08(-1.87%)
May 21, 2020
4.290
4.310
4.110
4.280
544,313
-0.01(-0.23%)
May 20, 2020
4.380
4.400
4.260
4.290
409,897
-0.04(-0.92%)
May 19, 2020
4.390
4.440
4.210
4.330
431,262
-0.04(-0.92%)
May 18, 2020
4.240
4.400
4.180
4.370
751,191
+0.22(+5.30%)
May 15, 2020
4.150
4.185
4.070
4.150
369,600
-0.03(-0.72%)
May 14, 2020
4.060
4.220
3.950
4.180
868,327
+0.05(+1.21%)
May 13, 2020
4.450
4.490
4.050
4.130
940,102
-0.26(-5.92%)
May 12, 2020
4.630
4.640
4.360
4.390
502,052
-0.18(-3.94%)
May 11, 2020
4.460
4.660
4.450
4.570
752,269
+0.08(+1.78%)
May 08, 2020
4.430
4.540
4.334
4.490
960,400
+0.10(+2.28%)
May 07, 2020
4.600
4.600
4.160
4.390
2,127,304
-0.16(-3.52%)
May 06, 2020
4.710
4.850
4.550
4.550
920,301
-0.12(-2.57%)
May 05, 2020
4.670
4.790
4.609
4.670
508,335
+0.05(+1.08%)
May 04, 2020
4.530
4.730
4.500
4.620
550,812
+0.03(+0.65%)
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.