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
Brookfield Renewable
(NY:
BEP
)
27.87
+0.69 (+2.54%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 31, 2016
6.919
7.081
6.910
6.978
128,500
+0.08(+1.13%)
Oct 28, 2016
6.846
6.939
6.843
6.900
69,000
+0.05(+0.77%)
Oct 27, 2016
7.010
7.010
6.843
6.848
262,926
-0.15(-2.19%)
Oct 26, 2016
7.012
7.069
6.987
7.001
103,448
-0.02(-0.23%)
Oct 25, 2016
7.069
7.083
7.017
7.017
90,774
-0.02(-0.23%)
Oct 24, 2016
7.056
7.069
7.012
7.033
122,062
+0.01(+0.10%)
Oct 21, 2016
6.948
7.060
6.946
7.026
112,893
+0.04(+0.59%)
Oct 20, 2016
7.015
7.072
6.969
6.985
115,396
-0.06(-0.84%)
Oct 19, 2016
7.051
7.095
7.037
7.044
105,085
+0.02(+0.33%)
Oct 18, 2016
7.079
7.127
6.999
7.021
157,346
-0.00(-0.07%)
Oct 17, 2016
7.028
7.054
7.005
7.026
111,063
+0.00(+0.03%)
Oct 14, 2016
7.008
7.067
6.969
7.024
126,084
+0.05(+0.75%)
Oct 13, 2016
6.864
6.996
6.864
6.971
159,626
+0.08(+1.19%)
Oct 12, 2016
6.798
6.898
6.784
6.889
273,823
+0.09(+1.28%)
Oct 11, 2016
6.992
6.992
6.743
6.802
236,054
-0.20(-2.87%)
Oct 10, 2016
6.878
7.005
6.866
7.003
77,136
+0.15(+2.17%)
Oct 07, 2016
6.882
6.923
6.839
6.855
362,116
-0.03(-0.40%)
Oct 06, 2016
6.912
6.932
6.866
6.882
339,892
-0.02(-0.26%)
Oct 05, 2016
7.083
7.083
6.900
6.900
282,817
-0.13(-1.92%)
Oct 04, 2016
7.159
7.159
7.009
7.035
185,977
-0.08(-1.16%)
Oct 03, 2016
7.028
7.184
7.025
7.117
166,501
+0.09(+1.27%)
Sep 30, 2016
7.060
7.063
6.939
7.028
248,479
+0.05(+0.79%)
Sep 29, 2016
7.115
7.165
6.974
6.974
226,071
-0.14(-2.02%)
Sep 28, 2016
7.145
7.152
7.042
7.117
110,136
-0.02(-0.29%)
Sep 27, 2016
7.143
7.277
7.138
7.138
216,175
-0.03(-0.44%)
Sep 26, 2016
7.108
7.191
7.081
7.169
74,484
+0.04(+0.50%)
Sep 23, 2016
7.149
7.181
7.122
7.133
162,554
-0.03(-0.48%)
Sep 22, 2016
7.202
7.266
7.156
7.168
181,185
+0.21(+2.99%)
Sep 21, 2016
6.999
7.096
6.942
6.960
169,101
-0.15(-2.15%)
Sep 20, 2016
6.770
7.113
6.752
7.113
186,314
+0.35(+5.20%)
Sep 19, 2016
6.724
6.768
6.713
6.761
212,193
+0.09(+1.37%)
Sep 16, 2016
6.619
6.745
6.581
6.670
137,047
+0.03(+0.52%)
Sep 15, 2016
6.785
6.804
6.619
6.635
157,289
-0.16(-2.29%)
Sep 14, 2016
6.825
6.884
6.788
6.791
83,762
-0.02(-0.24%)
Sep 13, 2016
6.868
6.868
6.763
6.807
98,030
-0.07(-1.03%)
Sep 12, 2016
6.946
6.985
6.878
6.878
126,596
-0.13(-1.79%)
Sep 09, 2016
7.145
7.145
6.891
7.003
284,467
-0.20(-2.74%)
Sep 08, 2016
7.209
7.247
7.191
7.201
79,272
+0.02(+0.24%)
Sep 07, 2016
7.218
7.229
7.172
7.184
57,766
-0.03(-0.47%)
Sep 06, 2016
7.074
7.227
7.065
7.218
147,148
+0.18(+2.60%)
Sep 02, 2016
6.948
7.035
7.035
7.035
102,411
+0.18(+2.63%)
Sep 01, 2016
6.832
6.937
6.788
6.855
163,941
-0.01(-0.20%)
Aug 31, 2016
6.848
6.887
6.763
6.868
119,847
+0.07(+0.97%)
Aug 30, 2016
6.976
6.976
6.802
6.802
195,732
-0.17(-2.46%)
Aug 29, 2016
6.978
7.008
6.896
6.974
141,012
+0.15(+2.24%)
Aug 26, 2016
6.883
6.931
6.785
6.821
138,878
-0.05(-0.71%)
Aug 25, 2016
6.847
6.883
6.821
6.869
58,064
+0.03(+0.42%)
Aug 24, 2016
6.874
6.880
6.832
6.841
97,421
-0.01(-0.19%)
Aug 23, 2016
6.858
6.880
6.832
6.854
45,364
+0.01(+0.13%)
Aug 22, 2016
6.805
6.854
6.781
6.845
115,739
-0.00(-0.03%)
Aug 19, 2016
6.869
6.869
6.779
6.847
145,470
-0.07(-1.05%)
Aug 18, 2016
6.880
6.920
6.860
6.920
84,038
+0.06(+0.90%)
Aug 17, 2016
6.823
6.880
6.759
6.858
135,487
+0.01(+0.16%)
Aug 16, 2016
6.867
6.872
6.806
6.847
114,018
-0.02(-0.32%)
Aug 15, 2016
6.900
6.940
6.847
6.869
97,774
-0.01(-0.19%)
Aug 12, 2016
6.860
6.913
6.850
6.883
167,981
+0.08(+1.17%)
Aug 11, 2016
6.847
6.896
6.803
6.803
163,118
-0.05(-0.68%)
Aug 10, 2016
6.856
6.883
6.803
6.849
187,471
+0.05(+0.78%)
Aug 09, 2016
6.801
6.832
6.757
6.796
55,202
+0.02(+0.36%)
Aug 08, 2016
6.781
6.858
6.746
6.772
220,014
+0.11(+1.62%)
Aug 05, 2016
6.894
6.894
6.664
6.664
275,249
-0.32(-4.65%)
Aug 04, 2016
6.796
6.989
6.609
6.989
220,309
+0.06(+0.93%)
Aug 03, 2016
6.938
6.951
6.847
6.924
99,752
-0.01(-0.16%)
Aug 02, 2016
6.869
6.936
6.799
6.936
144,922
+0.07(+1.03%)
Aug 01, 2016
6.836
6.902
6.750
6.865
69,423
+0.01(+0.13%)
Jul 29, 2016
6.836
6.891
6.744
6.856
157,613
+0.04(+0.62%)
Jul 28, 2016
6.737
6.836
6.730
6.814
111,542
+0.06(+0.95%)
Jul 27, 2016
6.832
6.832
6.704
6.750
81,819
-0.05(-0.78%)
Jul 26, 2016
6.816
6.834
6.763
6.803
85,618
+0.01(+0.10%)
Jul 25, 2016
6.801
6.829
6.757
6.796
171,141
-0.00(-0.03%)
Jul 22, 2016
6.834
6.847
6.763
6.799
69,889
-0.03(-0.45%)
Jul 21, 2016
6.805
6.847
6.750
6.829
94,532
+0.02(+0.29%)
Jul 20, 2016
6.838
6.883
6.784
6.810
404,226
+0.00(+0.00%)
Jul 19, 2016
6.701
6.866
6.688
6.810
132,757
+0.08(+1.21%)
Jul 18, 2016
6.728
6.737
6.691
6.728
85,889
+0.00(+0.00%)
Jul 15, 2016
6.796
6.796
6.628
6.728
112,461
-0.02(-0.23%)
Jul 14, 2016
6.688
6.814
6.666
6.743
198,858
+0.10(+1.53%)
Jul 13, 2016
6.730
6.730
6.582
6.642
237,151
+0.08(+1.18%)
Jul 12, 2016
6.620
6.659
6.547
6.564
234,851
+0.03(+0.51%)
Jul 11, 2016
6.611
6.626
6.531
6.531
182,613
-0.04(-0.64%)
Jul 08, 2016
6.642
6.644
6.567
6.573
147,883
-0.07(-1.06%)
Jul 07, 2016
6.818
6.827
6.626
6.644
330,864
-0.13(-1.96%)
Jul 06, 2016
6.631
6.807
6.593
6.776
245,164
+0.15(+2.27%)
Jul 05, 2016
6.653
6.653
6.580
6.626
240,424
-0.03(-0.50%)
Jul 01, 2016
6.628
6.659
6.659
6.659
111,827
+0.08(+1.21%)
Jun 30, 2016
6.580
6.584
6.472
6.580
232,229
+0.05(+0.71%)
Jun 29, 2016
6.538
6.600
6.517
6.534
223,695
+0.06(+0.89%)
Jun 28, 2016
6.452
6.487
6.361
6.476
192,130
+0.10(+1.52%)
Jun 27, 2016
6.379
6.498
6.301
6.379
324,136
-0.01(-0.17%)
Jun 24, 2016
6.330
6.500
6.310
6.390
277,716
-0.15(-2.23%)
Jun 23, 2016
6.518
6.551
6.503
6.536
124,929
+0.08(+1.20%)
Jun 22, 2016
6.461
6.514
6.454
6.458
136,877
-0.03(-0.41%)
Jun 21, 2016
6.339
6.496
6.339
6.485
167,392
+0.12(+1.87%)
Jun 20, 2016
6.374
6.425
6.357
6.366
386,791
+0.07(+1.16%)
Jun 17, 2016
6.419
6.478
6.271
6.293
594,623
-0.10(-1.62%)
Jun 16, 2016
6.359
6.421
6.301
6.397
497,736
+0.02(+0.28%)
Jun 15, 2016
6.445
6.445
6.379
6.379
132,730
-0.03(-0.48%)
Jun 14, 2016
6.434
6.452
6.410
6.410
193,153
-0.02(-0.38%)
Jun 13, 2016
6.447
6.467
6.434
6.434
246,545
-0.03(-0.48%)
Jun 10, 2016
6.507
6.518
6.447
6.465
185,982
-0.03(-0.48%)
Jun 09, 2016
6.478
6.507
6.478
6.496
476,896
+0.00(+0.07%)
Jun 08, 2016
6.617
6.617
6.485
6.492
270,903
-0.01(-0.14%)
Jun 07, 2016
6.469
6.564
6.439
6.500
402,913
-0.17(-2.61%)
Jun 06, 2016
6.556
6.688
6.556
6.675
152,307
+0.16(+2.44%)
Jun 03, 2016
6.514
6.580
6.485
6.516
378,384
+0.06(+0.92%)
Jun 02, 2016
6.481
6.481
6.397
6.456
39,388
-0.01(-0.10%)
Jun 01, 2016
6.427
6.483
6.386
6.463
147,127
+0.09(+1.35%)
May 31, 2016
6.483
6.509
6.359
6.377
116,730
-0.08(-1.23%)
May 27, 2016
6.520
6.456
6.456
6.456
147,141
-0.06(-0.95%)
May 26, 2016
6.397
6.569
6.397
6.518
175,025
+0.24(+3.79%)
May 25, 2016
6.274
6.325
6.271
6.280
106,812
-0.00(-0.07%)
May 24, 2016
6.227
6.318
6.227
6.284
109,589
+0.12(+1.90%)
May 23, 2016
6.207
6.233
6.089
6.167
46,085
-0.01(-0.21%)
May 20, 2016
6.154
6.235
6.154
6.180
162,950
+0.03(+0.42%)
May 19, 2016
6.246
6.257
6.146
6.154
166,422
-0.14(-2.20%)
May 18, 2016
6.410
6.410
6.282
6.293
206,362
-0.10(-1.57%)
May 17, 2016
6.384
6.406
6.363
6.393
130,211
+0.00(+0.07%)
May 16, 2016
6.376
6.443
6.376
6.389
109,992
+0.04(+0.60%)
May 13, 2016
6.363
6.389
6.314
6.350
117,634
-0.03(-0.47%)
May 12, 2016
6.453
6.489
6.380
6.380
121,255
-0.04(-0.66%)
May 11, 2016
6.376
6.459
6.352
6.423
246,518
+0.07(+1.18%)
May 10, 2016
6.282
6.384
6.282
6.348
86,569
+0.07(+1.05%)
May 09, 2016
6.312
6.312
6.227
6.282
127,781
-0.01(-0.17%)
May 06, 2016
6.348
6.348
6.271
6.293
107,886
-0.04(-0.64%)
May 05, 2016
6.269
6.361
6.265
6.333
194,474
+0.11(+1.82%)
May 04, 2016
6.186
6.340
6.186
6.220
129,784
-0.01(-0.17%)
May 03, 2016
6.148
6.259
6.101
6.231
172,187
+0.03(+0.52%)
May 02, 2016
6.193
6.214
6.139
6.199
102,360
+0.02(+0.28%)
Apr 29, 2016
6.303
6.303
6.165
6.182
176,423
-0.10(-1.63%)
Apr 28, 2016
6.225
6.359
6.210
6.284
177,600
+0.07(+1.13%)
Apr 27, 2016
6.158
6.237
6.144
6.214
164,672
+0.05(+0.80%)
Apr 26, 2016
6.242
6.278
6.129
6.165
215,556
-0.07(-1.20%)
Apr 25, 2016
6.312
6.312
6.201
6.239
178,844
-0.05(-0.81%)
Apr 22, 2016
6.286
6.321
6.274
6.291
58,967
+0.02(+0.31%)
Apr 21, 2016
6.310
6.335
6.178
6.271
162,190
-0.01(-0.14%)
Apr 20, 2016
6.239
6.332
6.233
6.280
278,647
+0.03(+0.44%)
Apr 19, 2016
6.299
6.352
6.218
6.252
411,893
+0.01(+0.14%)
Apr 18, 2016
6.180
6.250
6.133
6.244
115,377
+0.02(+0.31%)
Apr 15, 2016
6.237
6.246
6.186
6.225
167,472
-0.01(-0.21%)
Apr 14, 2016
6.218
6.258
6.201
6.237
92,884
+0.05(+0.86%)
Apr 13, 2016
6.193
6.261
6.184
6.184
169,110
-0.02(-0.31%)
Apr 12, 2016
6.331
6.391
6.203
6.203
171,352
-0.10(-1.66%)
Apr 11, 2016
6.291
6.380
6.291
6.308
119,229
+0.01(+0.24%)
Apr 08, 2016
6.250
6.318
6.246
6.293
99,526
+0.11(+1.76%)
Apr 07, 2016
6.199
6.235
6.167
6.184
122,606
-0.03(-0.51%)
Apr 06, 2016
6.244
6.271
6.188
6.216
106,220
-0.02(-0.31%)
Apr 05, 2016
6.259
6.293
6.214
6.236
125,811
-0.07(-1.18%)
Apr 04, 2016
6.408
6.440
6.278
6.310
99,953
-0.12(-1.92%)
Apr 01, 2016
6.359
6.455
6.322
6.433
117,474
+0.05(+0.77%)
Mar 31, 2016
6.393
6.438
6.338
6.384
172,642
+0.03(+0.44%)
Mar 30, 2016
6.267
6.395
6.235
6.357
222,161
+0.11(+1.81%)
Mar 29, 2016
6.101
6.301
6.099
6.244
128,489
+0.11(+1.84%)
Mar 28, 2016
6.037
6.137
6.037
6.131
244,482
+0.09(+1.45%)
Mar 24, 2016
6.007
6.043
6.043
6.043
83,501
-0.01(-0.25%)
Mar 23, 2016
6.231
6.231
6.058
6.058
115,438
-0.18(-2.84%)
Mar 22, 2016
6.150
6.235
6.120
6.235
91,533
+0.05(+0.76%)
Mar 21, 2016
6.137
6.222
6.109
6.188
110,663
+0.05(+0.83%)
Mar 18, 2016
6.274
6.274
6.124
6.137
125,670
-0.09(-1.47%)
Mar 17, 2016
6.199
6.282
6.199
6.229
154,727
+0.08(+1.35%)
Mar 16, 2016
6.069
6.198
5.996
6.146
163,551
+0.08(+1.26%)
Mar 15, 2016
6.139
6.141
6.043
6.069
158,503
-0.14(-2.30%)
Mar 14, 2016
6.203
6.257
6.162
6.212
189,145
+0.00(+0.03%)
Mar 11, 2016
6.327
6.329
6.199
6.210
245,927
+0.00(+0.03%)
Mar 10, 2016
6.250
6.267
6.156
6.207
217,451
-0.07(-1.19%)
Mar 09, 2016
6.225
6.372
6.225
6.282
166,478
+0.08(+1.27%)
Mar 08, 2016
6.203
6.225
6.131
6.203
181,175
-0.01(-0.20%)
Mar 07, 2016
6.139
6.229
6.114
6.215
202,632
+0.07(+1.17%)
Mar 04, 2016
5.962
6.152
5.962
6.144
180,650
+0.25(+4.27%)
Mar 03, 2016
5.871
6.022
5.871
5.892
274,566
-0.03(-0.50%)
Mar 02, 2016
5.832
5.932
5.811
5.922
183,075
+0.07(+1.20%)
Mar 01, 2016
5.675
5.932
5.675
5.851
269,635
+0.27(+4.81%)
Feb 29, 2016
5.800
5.875
5.549
5.583
259,550
-0.21(-3.68%)
Feb 26, 2016
5.907
5.907
5.702
5.796
264,128
-0.03(-0.48%)
Feb 25, 2016
5.760
5.830
5.715
5.824
210,715
+0.29(+5.23%)
Feb 24, 2016
5.481
5.557
5.414
5.535
191,852
+0.02(+0.33%)
Feb 23, 2016
5.551
5.600
5.492
5.516
293,781
-0.06(-1.10%)
Feb 22, 2016
5.567
5.592
5.492
5.578
203,033
+0.10(+1.83%)
Feb 19, 2016
5.391
5.492
5.339
5.477
220,026
+0.02(+0.41%)
Feb 18, 2016
5.559
5.592
5.453
5.455
133,089
-0.08(-1.44%)
Feb 17, 2016
5.395
5.592
5.374
5.535
272,981
+0.20(+3.73%)
Feb 16, 2016
5.278
5.376
5.211
5.336
363,656
+0.17(+3.21%)
Feb 12, 2016
5.391
5.170
5.170
5.170
198,138
-0.04(-0.71%)
Feb 11, 2016
4.998
5.207
4.934
5.207
245,735
+0.13(+2.54%)
Feb 10, 2016
5.385
5.412
5.063
5.078
301,077
-0.32(-5.92%)
Feb 09, 2016
5.537
5.537
5.369
5.397
259,043
-0.16(-2.80%)
Feb 08, 2016
5.410
5.557
5.315
5.553
211,539
+0.17(+3.12%)
Feb 05, 2016
5.465
5.465
5.385
5.385
375,818
-0.04(-0.68%)
Feb 04, 2016
5.397
5.457
5.340
5.422
215,785
+0.15(+2.76%)
Feb 03, 2016
5.254
5.346
5.184
5.276
162,121
+0.11(+2.06%)
Feb 02, 2016
5.254
5.254
5.129
5.170
163,917
-0.08(-1.45%)
Feb 01, 2016
5.381
5.479
5.244
5.246
212,705
-0.19(-3.51%)
Jan 29, 2016
5.422
5.473
5.362
5.436
244,144
+0.03(+0.57%)
Jan 28, 2016
5.305
5.410
5.231
5.405
197,547
+0.21(+4.02%)
Jan 27, 2016
5.123
5.235
5.110
5.196
164,581
+0.02(+0.36%)
Jan 26, 2016
4.889
5.178
4.884
5.178
214,565
+0.31(+6.36%)
Jan 25, 2016
4.989
5.051
4.846
4.869
148,496
-0.18(-3.61%)
Jan 22, 2016
4.856
5.112
4.856
5.051
387,701
+0.29(+6.02%)
Jan 21, 2016
4.463
4.783
4.434
4.764
316,630
+0.32(+7.19%)
Jan 20, 2016
4.483
4.490
4.172
4.444
716,527
-0.08(-1.81%)
Jan 19, 2016
4.610
4.647
4.416
4.526
349,767
-0.13(-2.73%)
Jan 15, 2016
4.610
4.653
4.653
4.653
392,860
-0.02(-0.44%)
Jan 14, 2016
4.780
4.830
4.631
4.674
289,764
-0.01(-0.26%)
Jan 13, 2016
4.873
4.946
4.672
4.686
306,840
-0.20(-4.07%)
Jan 12, 2016
4.879
4.938
4.778
4.885
283,225
+0.04(+0.76%)
Jan 11, 2016
4.867
4.953
4.758
4.848
288,081
+0.01(+0.30%)
Jan 08, 2016
4.910
4.946
4.824
4.834
170,184
-0.07(-1.46%)
Jan 07, 2016
5.125
5.189
4.834
4.905
383,558
-0.28(-5.49%)
Jan 06, 2016
5.196
5.252
5.180
5.190
132,796
-0.07(-1.36%)
Jan 05, 2016
5.285
5.315
5.237
5.262
123,616
+0.05(+0.90%)
Jan 04, 2016
5.356
5.356
5.180
5.215
156,080
-0.15(-2.79%)
Dec 31, 2015
5.244
5.364
5.364
5.364
300,135
+0.04(+0.77%)
Dec 30, 2015
5.326
5.387
5.289
5.324
172,765
-0.02(-0.31%)
Dec 29, 2015
5.414
5.455
5.326
5.340
313,204
-0.08(-1.40%)
Dec 28, 2015
5.446
5.461
5.412
5.416
126,740
-0.04(-0.68%)
Dec 24, 2015
5.192
5.453
5.453
5.453
313,800
+0.18(+3.42%)
Dec 23, 2015
5.094
5.283
5.084
5.272
372,894
+0.18(+3.54%)
Dec 22, 2015
5.131
5.137
5.067
5.092
404,026
-0.01(-0.28%)
Dec 21, 2015
5.295
5.326
5.090
5.106
247,721
-0.11(-2.04%)
Dec 18, 2015
5.078
5.348
5.064
5.213
669,623
+0.09(+1.68%)
Dec 17, 2015
5.067
5.133
5.020
5.127
356,590
+0.06(+1.17%)
Dec 16, 2015
4.817
5.074
4.811
5.067
487,746
+0.27(+5.64%)
Dec 15, 2015
4.688
4.889
4.688
4.797
446,147
+0.11(+2.32%)
Dec 14, 2015
4.735
4.737
4.619
4.688
524,841
-0.04(-0.91%)
Dec 11, 2015
4.787
4.793
4.713
4.731
222,910
-0.10(-1.99%)
Dec 10, 2015
4.752
4.862
4.752
4.828
315,254
+0.07(+1.42%)
Dec 09, 2015
4.764
4.871
4.718
4.760
341,280
-0.01(-0.21%)
Dec 08, 2015
4.772
4.875
4.690
4.770
443,360
-0.08(-1.73%)
Dec 07, 2015
4.987
5.035
4.768
4.854
646,471
-0.18(-3.58%)
Dec 04, 2015
5.088
5.127
5.012
5.035
294,269
-0.02(-0.32%)
Dec 03, 2015
5.114
5.155
5.045
5.051
140,917
-0.08(-1.60%)
Dec 02, 2015
5.235
5.235
5.110
5.133
232,426
-0.09(-1.69%)
Dec 01, 2015
5.127
5.225
5.104
5.221
223,769
+0.08(+1.51%)
Nov 30, 2015
5.123
5.166
5.099
5.143
183,560
+0.02(+0.36%)
Nov 27, 2015
5.084
5.160
5.080
5.125
125,788
+0.01(+0.16%)
Nov 25, 2015
5.108
5.117
5.117
5.117
766,199
+0.15(+3.00%)
Nov 24, 2015
5.048
5.052
4.932
4.967
475,479
-0.07(-1.45%)
Nov 23, 2015
5.076
5.076
5.024
5.040
155,904
-0.04(-0.70%)
Nov 20, 2015
5.099
5.101
5.038
5.076
120,845
+0.04(+0.74%)
Nov 19, 2015
5.003
5.062
4.996
5.038
133,913
+0.08(+1.63%)
Nov 18, 2015
4.999
4.999
4.889
4.957
197,622
+0.01(+0.16%)
Nov 17, 2015
5.024
5.068
4.873
4.950
729,441
-0.07(-1.45%)
Nov 16, 2015
4.863
5.032
4.853
5.022
238,107
+0.16(+3.28%)
Nov 13, 2015
4.873
4.892
4.803
4.863
180,402
-0.01(-0.24%)
Nov 12, 2015
4.928
4.965
4.865
4.875
214,528
-0.11(-2.14%)
Nov 11, 2015
5.058
5.080
4.971
4.981
212,741
-0.06(-1.25%)
Nov 10, 2015
5.068
5.068
5.015
5.044
162,309
-0.01(-0.12%)
Nov 09, 2015
5.007
5.054
5.007
5.050
272,283
+0.02(+0.31%)
Nov 06, 2015
5.131
5.147
4.969
5.034
216,477
-0.12(-2.33%)
Nov 05, 2015
5.028
5.166
4.994
5.154
300,532
+0.13(+2.51%)
Nov 04, 2015
5.245
5.245
5.011
5.028
628,556
-0.17(-3.33%)
Nov 03, 2015
5.204
5.223
5.141
5.202
768,022
-0.04(-0.75%)
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.