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
Amplitech Group
(NQ:
AMPG
)
0.7619
-0.1239 (-13.99%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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, 2022
2.810
2.790
210,865
+0.01(+0.36%)
Jan 28, 2022
2.590
2.920
2.480
2.780
496,644
+0.18(+6.92%)
Jan 27, 2022
2.940
3.100
2.560
2.600
358,637
-0.31(-10.65%)
Jan 26, 2022
3.320
3.320
2.900
2.910
134,989
-0.21(-6.73%)
Jan 25, 2022
3.120
3.170
2.991
3.120
31,437
-0.05(-1.58%)
Jan 24, 2022
3.100
3.170
2.870
3.170
139,662
+0.00(+0.00%)
Jan 21, 2022
3.350
3.406
3.150
3.170
140,452
-0.19(-5.65%)
Jan 20, 2022
3.350
3.499
3.317
3.360
55,848
+0.03(+0.90%)
Jan 19, 2022
3.480
3.500
3.270
3.330
130,839
-0.14(-4.03%)
Jan 18, 2022
3.590
3.650
3.450
3.470
99,662
-0.24(-6.47%)
Jan 14, 2022
3.710
0
-0.10(-2.62%)
Jan 13, 2022
3.890
3.920
3.720
3.810
58,244
-0.05(-1.30%)
Jan 12, 2022
3.940
3.979
3.830
3.860
30,162
-0.08(-2.03%)
Jan 11, 2022
3.930
3.990
3.820
3.940
59,342
+0.04(+1.03%)
Jan 10, 2022
3.610
3.950
3.540
3.900
211,625
+0.24(+6.56%)
Jan 07, 2022
3.580
3.740
3.520
3.660
56,802
+0.03(+0.83%)
Jan 06, 2022
3.610
3.750
3.530
3.630
59,904
-0.01(-0.27%)
Jan 05, 2022
3.860
3.915
3.620
3.640
78,355
-0.22(-5.70%)
Jan 04, 2022
4.060
4.120
3.650
3.860
111,530
-0.19(-4.69%)
Jan 03, 2022
3.940
4.180
3.850
4.050
135,923
+0.11(+2.79%)
Dec 31, 2021
3.920
4.050
3.808
3.940
151,471
+0.03(+0.77%)
Dec 30, 2021
3.840
4.040
3.820
3.910
203,442
+0.06(+1.56%)
Dec 29, 2021
3.920
4.030
3.800
3.850
115,043
-0.03(-0.77%)
Dec 28, 2021
4.090
4.090
3.870
3.880
94,176
-0.21(-5.13%)
Dec 27, 2021
4.140
4.240
3.950
4.090
135,671
-0.03(-0.73%)
Dec 23, 2021
4.150
4.200
4.040
4.120
53,112
-0.02(-0.48%)
Dec 22, 2021
3.980
4.200
3.820
4.140
186,056
+0.11(+2.73%)
Dec 21, 2021
3.970
4.120
3.895
4.030
224,954
+0.15(+3.87%)
Dec 20, 2021
3.530
3.940
3.470
3.880
200,862
+0.24(+6.59%)
Dec 17, 2021
3.480
3.660
3.350
3.640
197,407
+0.10(+2.82%)
Dec 16, 2021
3.630
4.050
3.500
3.540
1,274,493
+0.01(+0.28%)
Dec 15, 2021
3.560
3.620
3.320
3.530
106,902
+0.00(+0.00%)
Dec 14, 2021
3.390
3.540
3.330
3.530
78,914
+0.06(+1.73%)
Dec 13, 2021
3.580
3.639
3.398
3.470
69,584
-0.13(-3.61%)
Dec 10, 2021
3.650
3.680
3.490
3.600
82,941
+0.01(+0.28%)
Dec 09, 2021
3.710
3.710
3.550
3.590
46,818
-0.18(-4.77%)
Dec 08, 2021
3.610
3.800
3.520
3.770
137,489
+0.21(+5.90%)
Dec 07, 2021
3.450
3.680
3.348
3.560
157,665
+0.22(+6.59%)
Dec 06, 2021
3.390
3.430
3.168
3.340
181,592
-0.06(-1.76%)
Dec 03, 2021
3.480
3.490
3.270
3.400
234,172
+0.00(+0.00%)
Dec 02, 2021
3.490
3.510
3.380
3.400
121,147
-0.06(-1.73%)
Dec 01, 2021
3.630
3.770
3.460
3.460
179,993
-0.20(-5.46%)
Nov 30, 2021
3.680
3.800
3.514
3.660
144,130
-0.07(-1.88%)
Nov 29, 2021
3.610
3.770
3.490
3.730
166,436
+0.21(+5.97%)
Nov 26, 2021
3.580
3.590
3.380
3.520
379,596
-0.16(-4.35%)
Nov 24, 2021
3.650
3.810
3.580
3.680
257,643
+0.00(+0.00%)
Nov 23, 2021
4.090
4.140
3.600
3.680
751,953
-0.46(-11.11%)
Nov 22, 2021
4.300
4.500
4.040
4.140
678,199
-0.36(-8.00%)
Nov 19, 2021
4.020
5.220
3.935
4.500
4,685,632
+0.48(+11.94%)
Nov 18, 2021
4.320
4.050
3.990
4.020
1,333,837
-0.17(-4.06%)
Nov 17, 2021
4.140
4.500
3.950
4.190
892,516
+0.03(+0.72%)
Nov 16, 2021
4.210
4.250
3.850
4.160
414,862
+0.01(+0.24%)
Nov 15, 2021
4.350
4.400
4.010
4.150
680,272
-0.15(-3.49%)
Nov 12, 2021
4.320
4.389
4.180
4.300
214,908
-0.01(-0.23%)
Nov 11, 2021
4.330
4.400
4.100
4.310
670,766
-0.01(-0.23%)
Nov 10, 2021
4.610
4.320
781,354
-0.41(-8.67%)
Nov 09, 2021
4.550
4.880
4.510
4.730
1,066,420
+0.17(+3.73%)
Nov 08, 2021
4.530
4.850
4.430
4.560
637,968
+0.08(+1.79%)
Nov 05, 2021
4.920
5.040
4.060
4.480
2,839,306
-0.55(-10.93%)
Nov 04, 2021
4.796
5.610
4.680
5.030
2,836,693
+0.22(+4.57%)
Nov 03, 2021
4.000
4.990
3.934
4.810
1,563,853
+0.81(+20.25%)
Nov 02, 2021
3.920
4.140
3.741
4.000
382,115
+0.08(+2.04%)
Nov 01, 2021
3.850
3.930
3.805
3.920
88,843
+0.11(+3.02%)
Oct 29, 2021
3.500
4.030
3.460
3.805
355,710
+0.35(+9.97%)
Oct 28, 2021
3.570
3.690
3.460
3.460
229,839
-0.05(-1.42%)
Oct 27, 2021
3.530
3.590
3.500
3.510
39,665
-0.09(-2.50%)
Oct 26, 2021
3.560
3.600
85,730
-0.02(-0.55%)
Oct 25, 2021
3.280
3.620
1,123,433
+0.31(+9.37%)
Oct 22, 2021
3.410
3.440
3.270
3.310
86,505
-0.14(-4.06%)
Oct 21, 2021
3.400
3.451
3.400
3.450
28,805
+0.02(+0.58%)
Oct 20, 2021
3.420
3.440
3.400
3.430
23,071
+0.02(+0.44%)
Oct 19, 2021
3.380
3.449
3.377
3.415
32,472
+0.02(+0.44%)
Oct 18, 2021
3.440
3.500
3.400
3.400
44,235
-0.07(-2.02%)
Oct 15, 2021
3.530
3.590
3.439
3.470
42,581
-0.06(-1.70%)
Oct 14, 2021
3.470
3.575
3.390
3.530
47,411
+0.08(+2.32%)
Oct 13, 2021
3.440
3.500
3.390
3.450
47,469
+0.02(+0.58%)
Oct 12, 2021
3.470
3.500
3.390
3.430
43,385
-0.02(-0.58%)
Oct 11, 2021
3.510
3.590
3.410
3.450
36,395
-0.03(-0.86%)
Oct 08, 2021
3.440
3.640
3.440
3.480
77,749
+0.02(+0.58%)
Oct 07, 2021
3.340
3.500
3.280
3.460
81,477
+0.12(+3.59%)
Oct 06, 2021
3.400
3.450
3.310
3.340
131,820
-0.11(-3.19%)
Oct 05, 2021
3.610
3.700
3.410
3.450
344,749
-0.15(-4.17%)
Oct 04, 2021
3.600
4.500
3.600
3.600
2,861,756
+0.01(+0.28%)
Oct 01, 2021
3.580
3.650
3.510
3.590
26,349
+0.01(+0.28%)
Sep 30, 2021
3.610
3.619
3.520
3.580
32,947
-0.04(-1.10%)
Sep 29, 2021
3.830
3.915
3.620
3.620
65,688
-0.22(-5.73%)
Sep 28, 2021
3.850
3.850
3.710
3.840
62,724
-0.01(-0.26%)
Sep 27, 2021
3.860
4.000
3.750
3.850
63,668
-0.01(-0.26%)
Sep 24, 2021
3.900
4.020
3.820
3.860
130,659
-0.06(-1.53%)
Sep 23, 2021
3.690
4.160
3.589
3.920
366,517
+0.28(+7.69%)
Sep 22, 2021
3.720
3.750
3.579
3.640
89,603
+0.03(+0.83%)
Sep 21, 2021
3.400
3.645
3.330
3.610
56,228
+0.25(+7.44%)
Sep 20, 2021
3.380
3.443
3.220
3.360
180,525
-0.17(-4.82%)
Sep 17, 2021
3.440
3.620
3.380
3.530
70,479
+0.11(+3.22%)
Sep 16, 2021
3.390
3.470
3.300
3.420
59,639
+0.01(+0.29%)
Sep 15, 2021
3.420
3.518
3.340
3.410
75,018
+0.03(+0.89%)
Sep 14, 2021
3.580
3.580
3.330
3.380
137,370
-0.22(-6.11%)
Sep 13, 2021
3.600
3.700
3.550
3.600
23,049
+0.01(+0.28%)
Sep 10, 2021
3.610
3.660
3.550
3.590
43,683
+0.00(+0.00%)
Sep 09, 2021
3.670
3.750
3.530
3.590
32,393
-0.08(-2.18%)
Sep 08, 2021
3.840
3.840
3.660
3.670
84,471
-0.17(-4.43%)
Sep 07, 2021
3.820
3.897
3.750
3.840
60,541
+0.02(+0.52%)
Sep 03, 2021
3.770
3.850
3.700
3.820
37,677
+0.04(+1.06%)
Sep 02, 2021
3.710
3.850
3.680
3.780
84,912
+0.12(+3.28%)
Sep 01, 2021
3.740
3.880
3.610
3.660
89,552
-0.06(-1.61%)
Aug 31, 2021
3.740
3.750
3.660
3.720
48,117
-0.04(-1.06%)
Aug 30, 2021
3.850
3.910
3.750
3.760
54,024
-0.07(-1.83%)
Aug 27, 2021
3.690
3.860
3.660
3.830
83,991
+0.11(+2.96%)
Aug 26, 2021
3.350
3.720
3.350
3.720
163,475
+0.37(+11.04%)
Aug 25, 2021
3.380
3.480
3.350
3.350
45,479
-0.01(-0.30%)
Aug 24, 2021
3.340
3.470
3.300
3.360
54,417
+0.04(+1.20%)
Aug 23, 2021
3.310
3.385
3.250
3.320
83,862
+0.04(+1.22%)
Aug 20, 2021
3.300
3.450
3.270
3.280
107,046
-0.06(-1.80%)
Aug 19, 2021
3.480
3.620
3.300
3.340
132,838
-0.19(-5.38%)
Aug 18, 2021
3.290
3.600
3.200
3.530
137,895
+0.28(+8.62%)
Aug 17, 2021
3.550
3.550
3.220
3.250
315,155
-0.30(-8.45%)
Aug 16, 2021
3.770
3.770
3.550
3.550
122,888
-0.22(-5.84%)
Aug 13, 2021
3.890
3.958
3.730
3.770
106,097
-0.13(-3.33%)
Aug 12, 2021
3.830
3.990
3.810
3.900
97,805
+0.04(+1.04%)
Aug 11, 2021
3.940
3.990
3.770
3.860
115,461
-0.07(-1.78%)
Aug 10, 2021
3.990
3.990
3.895
3.930
29,614
-0.05(-1.26%)
Aug 09, 2021
3.930
3.990
3.850
3.980
44,456
+0.04(+1.02%)
Aug 06, 2021
3.970
3.981
3.820
3.940
145,188
+0.00(+0.00%)
Aug 05, 2021
4.030
4.070
3.900
3.940
92,209
-0.14(-3.43%)
Aug 04, 2021
4.000
4.100
3.995
4.080
33,353
+0.03(+0.74%)
Aug 03, 2021
4.080
4.120
3.950
4.050
104,116
-0.04(-0.98%)
Aug 02, 2021
4.220
4.220
4.050
4.090
113,290
-0.14(-3.31%)
Jul 30, 2021
4.220
4.370
4.140
4.230
54,727
+0.01(+0.24%)
Jul 29, 2021
4.190
4.377
4.150
4.220
129,816
-0.04(-0.94%)
Jul 28, 2021
3.990
4.400
3.880
4.260
610,650
+0.52(+13.90%)
Jul 27, 2021
3.880
3.880
3.710
3.740
87,150
-0.14(-3.61%)
Jul 26, 2021
3.900
3.960
3.800
3.880
75,365
-0.02(-0.51%)
Jul 23, 2021
4.080
4.130
3.772
3.900
197,886
-0.21(-5.11%)
Jul 22, 2021
4.230
4.230
3.990
4.110
64,869
-0.10(-2.38%)
Jul 21, 2021
3.900
4.210
3.900
4.210
122,399
+0.41(+10.79%)
Jul 20, 2021
3.770
3.992
3.680
3.800
77,358
+0.10(+2.70%)
Jul 19, 2021
3.900
4.020
3.660
3.700
309,584
-0.24(-6.09%)
Jul 16, 2021
4.170
4.200
3.920
3.940
165,987
-0.22(-5.29%)
Jul 15, 2021
4.170
4.229
4.035
4.160
162,940
-0.02(-0.48%)
Jul 14, 2021
4.450
4.465
4.130
4.180
226,527
-0.27(-6.07%)
Jul 13, 2021
4.590
4.770
4.350
4.450
316,865
-0.08(-1.77%)
Jul 12, 2021
4.490
4.610
4.380
4.530
101,480
+0.08(+1.80%)
Jul 09, 2021
4.370
4.490
4.230
4.450
195,281
+0.11(+2.53%)
Jul 08, 2021
4.510
4.560
4.130
4.340
417,539
-0.19(-4.19%)
Jul 07, 2021
4.870
5.000
4.450
4.530
168,726
-0.24(-5.03%)
Jul 06, 2021
4.500
4.830
4.410
4.770
130,386
+0.32(+7.19%)
Jul 02, 2021
4.510
4.580
4.400
4.450
159,245
-0.04(-0.89%)
Jul 01, 2021
4.650
4.700
4.400
4.490
115,395
-0.14(-3.02%)
Jun 30, 2021
4.690
4.840
4.600
4.630
160,552
-0.09(-1.91%)
Jun 29, 2021
4.910
4.910
4.630
4.720
147,514
-0.16(-3.28%)
Jun 28, 2021
5.010
5.010
4.759
4.880
170,624
-0.03(-0.61%)
Jun 25, 2021
4.990
5.000
4.820
4.910
112,073
-0.08(-1.60%)
Jun 24, 2021
4.940
5.430
4.620
4.990
765,855
+0.09(+1.84%)
Jun 23, 2021
4.730
5.190
4.660
4.900
279,093
+0.17(+3.59%)
Jun 22, 2021
4.650
4.770
4.280
4.730
435,644
+0.08(+1.72%)
Jun 21, 2021
4.930
4.930
4.570
4.650
296,939
-0.39(-7.74%)
Jun 18, 2021
5.470
5.535
5.000
5.040
455,135
-0.54(-9.68%)
Jun 17, 2021
5.360
5.600
5.300
5.580
287,943
+0.18(+3.33%)
Jun 16, 2021
6.320
6.390
5.150
5.400
1,737,077
-0.63(-10.45%)
Jun 15, 2021
5.660
6.070
5.430
6.030
1,025,077
+0.38(+6.73%)
Jun 14, 2021
5.690
5.700
5.500
5.650
243,542
+0.02(+0.36%)
Jun 11, 2021
5.680
5.680
5.440
5.630
332,358
-0.05(-0.88%)
Jun 10, 2021
5.550
5.820
5.210
5.680
720,483
+0.20(+3.65%)
Jun 09, 2021
5.550
5.700
5.369
5.480
371,184
-0.05(-0.90%)
Jun 08, 2021
5.490
5.690
5.250
5.530
556,381
+0.03(+0.55%)
Jun 07, 2021
5.270
5.770
5.100
5.500
1,014,957
+0.26(+4.96%)
Jun 04, 2021
4.690
5.430
4.630
5.240
494,865
+0.61(+13.17%)
Jun 03, 2021
4.710
4.720
4.520
4.630
155,101
-0.07(-1.49%)
Jun 02, 2021
4.640
4.700
4.370
4.700
133,572
+0.06(+1.29%)
Jun 01, 2021
4.640
4.720
4.441
4.640
189,223
+0.10(+2.20%)
May 28, 2021
4.420
4.640
4.290
4.540
135,362
+0.18(+4.13%)
May 27, 2021
4.500
4.510
4.250
4.360
116,202
-0.06(-1.36%)
May 26, 2021
4.190
4.420
4.150
4.420
174,898
+0.31(+7.54%)
May 25, 2021
4.070
4.230
4.020
4.110
149,574
+0.12(+3.01%)
May 24, 2021
4.300
4.310
3.960
3.990
243,466
-0.22(-5.23%)
May 21, 2021
4.370
4.580
4.180
4.210
258,986
-0.17(-3.88%)
May 20, 2021
3.930
4.400
3.930
4.380
198,045
+0.42(+10.61%)
May 19, 2021
3.920
4.120
3.760
3.960
243,445
-0.01(-0.25%)
May 18, 2021
3.850
4.150
3.770
3.970
211,454
+0.20(+5.31%)
May 17, 2021
3.870
3.950
3.760
3.770
118,071
-0.12(-3.08%)
May 14, 2021
3.860
4.080
3.781
3.890
134,500
+0.14(+3.73%)
May 13, 2021
4.080
4.090
3.550
3.750
304,584
-0.30(-7.41%)
May 12, 2021
4.040
4.170
3.970
4.050
124,476
-0.02(-0.49%)
May 11, 2021
3.880
4.130
3.810
4.070
582,619
-0.24(-5.57%)
May 10, 2021
4.750
4.750
4.200
4.310
463,082
-0.38(-8.10%)
May 07, 2021
4.720
4.922
4.610
4.690
563,383
-0.15(-3.10%)
May 06, 2021
5.140
5.180
4.550
4.840
880,224
-0.31(-6.02%)
May 05, 2021
5.540
5.540
5.100
5.150
284,185
-0.34(-6.19%)
May 04, 2021
5.580
5.640
5.230
5.490
327,508
-0.27(-4.69%)
May 03, 2021
6.060
6.100
5.660
5.760
200,095
-0.33(-5.42%)
Apr 30, 2021
6.030
6.175
5.930
6.090
126,000
-0.06(-0.98%)
Apr 29, 2021
6.310
6.350
5.970
6.150
257,770
-0.03(-0.49%)
Apr 28, 2021
6.260
6.350
5.640
6.180
623,620
-0.08(-1.28%)
Apr 27, 2021
6.660
6.680
6.140
6.260
423,559
-0.31(-4.72%)
Apr 26, 2021
5.920
6.740
5.920
6.570
1,139,384
+1.01(+18.17%)
Apr 23, 2021
5.580
5.750
5.400
5.560
563,500
+0.06(+1.09%)
Apr 22, 2021
5.400
6.190
5.230
5.500
534,007
+0.08(+1.48%)
Apr 21, 2021
5.220
5.600
5.050
5.420
450,813
+0.13(+2.46%)
Apr 20, 2021
6.000
6.150
5.050
5.290
898,241
-0.72(-11.98%)
Apr 19, 2021
6.170
6.390
5.900
6.010
644,400
-0.59(-8.94%)
Apr 16, 2021
6.390
6.620
5.810
6.600
1,055,300
+0.01(+0.15%)
Apr 15, 2021
7.590
7.770
6.330
6.590
3,270,931
-1.80(-21.45%)
Apr 14, 2021
8.910
9.000
8.290
8.390
917,210
-0.62(-6.88%)
Apr 13, 2021
8.900
11.56
8.710
9.010
4,210,352
+0.01(+0.11%)
Apr 12, 2021
9.330
9.750
8.630
9.000
590,249
-0.34(-3.64%)
Apr 09, 2021
9.410
9.720
8.770
9.340
438,900
-0.24(-2.51%)
Apr 08, 2021
9.690
10.15
9.510
9.580
217,991
+0.04(+0.42%)
Apr 07, 2021
9.650
10.20
9.090
9.540
774,885
-0.71(-6.93%)
Apr 06, 2021
13.00
13.75
10.05
10.25
5,546,538
-2.18(-17.54%)
Apr 05, 2021
11.74
12.43
11.35
12.43
580,068
+0.70(+5.97%)
Apr 01, 2021
10.93
11.74
10.90
11.73
873,600
+0.78(+7.12%)
Mar 31, 2021
10.98
11.25
10.56
10.95
488,676
-0.08(-0.73%)
Mar 30, 2021
10.74
11.22
10.50
11.03
347,839
-0.12(-1.08%)
Mar 29, 2021
12.08
12.90
9.500
11.15
3,591,520
+0.37(+3.43%)
Mar 26, 2021
9.790
11.00
9.570
10.78
1,027,400
+0.98(+10.00%)
Mar 25, 2021
8.720
9.850
8.660
9.800
446,503
+0.84(+9.37%)
Mar 24, 2021
8.500
9.280
8.220
8.960
601,646
+0.46(+5.41%)
Mar 23, 2021
8.410
8.940
8.300
8.500
380,856
+0.16(+1.92%)
Mar 22, 2021
8.650
8.770
8.220
8.340
233,546
-0.28(-3.25%)
Mar 19, 2021
8.320
8.944
8.300
8.620
217,300
+0.09(+1.06%)
Mar 18, 2021
9.630
9.630
8.520
8.530
838,140
-0.78(-8.38%)
Mar 17, 2021
9.040
9.670
8.850
9.310
419,650
-0.16(-1.69%)
Mar 16, 2021
10.05
10.50
9.190
9.470
852,296
-0.57(-5.68%)
Mar 15, 2021
10.20
11.00
9.650
10.04
778,753
-0.99(-8.98%)
Mar 12, 2021
11.57
13.14
10.90
11.03
7,758,600
+0.18(+1.66%)
Mar 11, 2021
10.51
11.28
10.37
10.85
580,951
+0.45(+4.33%)
Mar 10, 2021
10.71
11.00
10.20
10.40
666,143
-0.20(-1.89%)
Mar 09, 2021
10.50
11.20
9.660
10.60
875,704
-0.44(-3.99%)
Mar 08, 2021
9.650
11.70
9.650
11.04
2,761,178
+1.08(+10.84%)
Mar 05, 2021
8.720
10.25
8.230
9.960
1,343,300
+1.56(+18.57%)
Mar 04, 2021
8.180
8.760
7.780
8.400
652,042
+0.12(+1.45%)
Mar 03, 2021
8.460
8.600
8.010
8.280
222,581
-0.11(-1.31%)
Mar 02, 2021
8.700
8.870
8.340
8.390
177,379
-0.36(-4.11%)
Mar 01, 2021
8.750
9.210
8.130
8.750
552,838
-0.25(-2.78%)
Feb 26, 2021
8.520
9.408
8.520
9.000
388,300
+0.48(+5.63%)
Feb 25, 2021
8.730
10.20
8.060
8.520
821,256
-0.73(-7.89%)
Feb 24, 2021
8.600
9.500
8.600
9.250
546,128
+0.47(+5.35%)
Feb 23, 2021
8.520
9.690
7.510
8.780
2,554,184
+0.28(+3.29%)
Feb 22, 2021
8.260
9.120
7.750
8.500
336,454
+0.14(+1.67%)
Feb 19, 2021
8.160
8.960
7.710
8.360
366,400
+0.91(+12.21%)
Feb 18, 2021
7.150
8.000
6.730
7.450
788,177
+0.84(+12.71%)
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.