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
Safe Bulkers Inc
(NY:
SB
)
5.670
+0.030 (+0.53%)
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
1.213
1.213
1.108
1.117
75,394
-0.05(-4.51%)
Oct 28, 2016
1.117
1.213
1.108
1.169
148,242
+0.04(+3.10%)
Oct 27, 2016
1.143
1.152
1.125
1.134
36,206
+0.01(+0.78%)
Oct 26, 2016
1.187
1.205
1.109
1.125
150,285
-0.06(-5.19%)
Oct 25, 2016
1.222
1.231
1.161
1.187
88,302
-0.03(-2.17%)
Oct 24, 2016
1.213
1.231
1.196
1.213
77,919
+0.00(+0.00%)
Oct 21, 2016
1.249
1.249
1.213
1.213
48,242
-0.03(-2.13%)
Oct 20, 2016
1.249
1.266
1.205
1.240
88,723
+0.02(+1.44%)
Oct 19, 2016
1.213
1.274
1.213
1.222
88,592
+0.01(+0.72%)
Oct 18, 2016
1.178
1.213
1.143
1.213
140,998
+0.05(+4.55%)
Oct 17, 2016
1.231
1.231
1.143
1.161
67,743
-0.03(-2.58%)
Oct 14, 2016
1.196
1.222
1.187
1.191
46,674
+0.00(+0.37%)
Oct 13, 2016
1.231
1.231
1.161
1.187
110,498
+0.00(+0.00%)
Oct 12, 2016
1.196
1.222
1.169
1.187
158,385
-0.04(-3.57%)
Oct 11, 2016
1.231
1.257
1.213
1.231
59,592
-0.02(-1.42%)
Oct 10, 2016
1.266
1.301
1.249
1.249
53,167
+0.01(+0.72%)
Oct 07, 2016
1.275
1.304
1.231
1.240
95,685
-0.06(-4.73%)
Oct 06, 2016
1.310
1.319
1.257
1.301
80,570
-0.01(-0.66%)
Oct 05, 2016
1.328
1.336
1.284
1.310
77,500
+0.03(+2.05%)
Oct 04, 2016
1.345
1.354
1.275
1.284
54,593
-0.04(-3.31%)
Oct 03, 2016
1.266
1.354
1.231
1.328
171,815
+0.09(+7.09%)
Sep 30, 2016
1.319
1.319
1.213
1.240
171,488
-0.04(-2.76%)
Sep 29, 2016
1.345
1.354
1.249
1.275
76,065
-0.05(-3.97%)
Sep 28, 2016
1.345
1.380
1.266
1.328
133,292
-0.02(-1.31%)
Sep 27, 2016
1.389
1.389
1.336
1.345
117,098
-0.01(-0.65%)
Sep 26, 2016
1.336
1.398
1.336
1.354
110,368
+0.02(+1.32%)
Sep 23, 2016
1.407
1.433
1.336
1.336
182,350
-0.07(-5.00%)
Sep 22, 2016
1.389
1.460
1.372
1.407
231,027
+0.04(+3.23%)
Sep 21, 2016
1.310
1.407
1.309
1.363
242,771
+0.05(+4.03%)
Sep 20, 2016
1.301
1.389
1.275
1.310
238,298
+0.03(+2.05%)
Sep 19, 2016
1.231
1.319
1.231
1.284
178,799
+0.05(+4.29%)
Sep 16, 2016
1.178
1.231
1.161
1.231
212,667
+0.05(+4.48%)
Sep 15, 2016
1.178
1.213
1.178
1.178
78,044
-0.03(-2.19%)
Sep 14, 2016
1.231
1.231
1.169
1.205
92,759
+0.04(+3.01%)
Sep 13, 2016
1.328
1.354
1.161
1.169
427,749
-0.16(-11.92%)
Sep 12, 2016
1.284
1.363
1.284
1.328
157,028
+0.04(+3.42%)
Sep 09, 2016
1.380
1.395
1.284
1.284
141,457
-0.11(-7.59%)
Sep 08, 2016
1.319
1.407
1.319
1.389
151,765
+0.06(+4.64%)
Sep 07, 2016
1.363
1.468
1.257
1.328
387,008
+0.02(+1.34%)
Sep 06, 2016
1.125
1.319
1.125
1.310
430,379
+0.16(+13.74%)
Sep 02, 2016
1.143
1.152
1.152
1.152
50,839
+0.01(+0.77%)
Sep 01, 2016
1.090
1.143
1.090
1.143
43,595
+0.04(+4.00%)
Aug 31, 2016
1.099
1.125
1.081
1.099
31,951
+0.00(+0.00%)
Aug 30, 2016
1.125
1.125
1.099
1.099
38,924
-0.02(-1.57%)
Aug 29, 2016
1.143
1.143
1.099
1.117
31,708
+0.01(+0.79%)
Aug 26, 2016
1.134
1.178
1.099
1.108
134,531
-0.03(-2.33%)
Aug 25, 2016
1.152
1.161
1.125
1.134
49,342
+0.02(+1.58%)
Aug 24, 2016
1.152
1.178
1.117
1.117
142,562
-0.04(-3.05%)
Aug 23, 2016
1.152
1.161
1.099
1.152
88,557
+0.04(+3.15%)
Aug 22, 2016
1.125
1.161
1.117
1.117
134,764
-0.01(-0.78%)
Aug 19, 2016
1.125
1.143
1.125
1.125
92,286
+0.01(+0.79%)
Aug 18, 2016
1.143
1.143
1.099
1.117
98,240
-0.01(-0.78%)
Aug 17, 2016
1.117
1.134
1.117
1.125
32,481
+0.03(+2.40%)
Aug 16, 2016
1.143
1.152
1.081
1.099
102,661
-0.02(-1.57%)
Aug 15, 2016
1.169
1.169
1.117
1.117
54,260
-0.03(-2.31%)
Aug 12, 2016
1.125
1.169
1.090
1.143
121,315
-0.01(-0.76%)
Aug 11, 2016
1.152
1.178
1.090
1.152
96,948
+0.05(+4.80%)
Aug 10, 2016
1.213
1.213
1.099
1.099
124,428
-0.07(-6.02%)
Aug 09, 2016
1.249
1.249
1.135
1.169
155,360
-0.06(-5.00%)
Aug 08, 2016
1.125
1.249
1.125
1.231
298,331
+0.11(+9.38%)
Aug 05, 2016
1.055
1.134
1.055
1.125
208,740
+0.08(+7.56%)
Aug 04, 2016
1.020
1.081
0.9971
1.046
74,856
+0.01(+0.85%)
Aug 03, 2016
1.002
1.073
0.9848
1.038
152,508
+0.08(+8.26%)
Aug 02, 2016
1.020
1.029
0.9496
0.9584
161,468
-0.05(-5.22%)
Aug 01, 2016
0.9584
1.046
0.9584
1.011
162,859
+0.05(+5.50%)
Jul 29, 2016
0.9496
0.9672
0.9408
0.9584
130,198
-0.02(-1.80%)
Jul 28, 2016
0.9847
1.011
0.9672
0.9760
83,488
-0.03(-2.63%)
Jul 27, 2016
1.020
1.038
0.9760
1.002
53,067
-0.01(-0.87%)
Jul 26, 2016
0.9935
1.038
0.9672
1.011
167,116
+0.04(+4.55%)
Jul 25, 2016
1.046
1.090
0.9672
0.9672
126,103
-0.11(-10.57%)
Jul 22, 2016
1.117
1.152
1.055
1.081
189,572
-0.03(-2.38%)
Jul 21, 2016
1.029
1.143
1.029
1.108
135,477
+0.05(+5.00%)
Jul 20, 2016
1.064
1.108
1.055
1.055
83,445
-0.01(-0.83%)
Jul 19, 2016
1.038
1.099
1.011
1.064
86,932
+0.00(+0.00%)
Jul 18, 2016
1.090
1.099
1.064
1.064
92,562
-0.03(-2.42%)
Jul 15, 2016
1.143
1.169
1.090
1.090
131,262
-0.03(-2.36%)
Jul 14, 2016
1.161
1.161
1.099
1.117
111,609
+0.02(+1.60%)
Jul 13, 2016
1.038
1.161
1.029
1.099
382,834
+0.06(+5.93%)
Jul 12, 2016
0.9847
1.090
0.9847
1.038
231,372
+0.07(+7.27%)
Jul 11, 2016
1.002
1.029
0.9672
0.9672
106,112
-0.02(-1.79%)
Jul 08, 2016
0.9847
1.011
0.9584
0.9847
135,763
+0.03(+2.75%)
Jul 07, 2016
0.9496
0.9847
0.9320
0.9584
108,272
+0.01(+0.93%)
Jul 06, 2016
0.9320
0.9847
0.9320
0.9496
91,296
-0.01(-0.92%)
Jul 05, 2016
0.9672
0.9672
0.8924
0.9584
247,020
-0.01(-0.91%)
Jul 01, 2016
0.9320
0.9672
0.9672
0.9672
260,907
+0.04(+4.76%)
Jun 30, 2016
0.9320
0.9320
0.9056
0.9232
196,087
+0.02(+1.94%)
Jun 29, 2016
0.9232
0.9232
0.8880
0.9056
207,738
+0.02(+1.98%)
Jun 28, 2016
0.8792
0.9672
0.8792
0.8880
270,297
+0.04(+4.12%)
Jun 27, 2016
0.9320
0.9408
0.8529
0.8529
406,216
-0.07(-7.62%)
Jun 24, 2016
0.9056
0.9496
0.9056
0.9232
3,721,451
-0.08(-7.89%)
Jun 23, 2016
0.9496
1.002
0.9144
1.002
449,493
+0.10(+10.68%)
Jun 22, 2016
0.8792
0.9320
0.8792
0.9056
221,810
+0.03(+3.00%)
Jun 21, 2016
0.9056
0.9496
0.8792
0.8792
247,108
-0.04(-4.76%)
Jun 20, 2016
0.9672
0.9672
0.9144
0.9232
127,145
-0.04(-3.67%)
Jun 17, 2016
0.9584
0.9935
0.9408
0.9584
176,861
+0.01(+0.93%)
Jun 16, 2016
0.9232
0.9847
0.8880
0.9496
151,947
+0.03(+2.86%)
Jun 15, 2016
1.020
1.020
0.9232
0.9232
112,193
-0.04(-4.55%)
Jun 14, 2016
0.9847
0.9935
0.9672
0.9672
125,917
+0.00(+0.00%)
Jun 13, 2016
0.9672
0.9860
0.9672
0.9672
153,982
+0.00(+0.00%)
Jun 10, 2016
1.038
1.038
0.9672
0.9672
204,139
-0.09(-8.33%)
Jun 09, 2016
1.099
1.099
1.046
1.055
94,981
-0.03(-2.44%)
Jun 08, 2016
1.064
1.125
1.046
1.081
250,952
+0.03(+2.50%)
Jun 07, 2016
1.011
1.064
1.003
1.055
263,472
+0.04(+3.45%)
Jun 06, 2016
0.9056
1.020
0.9056
1.020
262,747
+0.09(+9.43%)
Jun 03, 2016
0.9232
0.9672
0.8792
0.9320
308,164
+0.03(+2.91%)
Jun 02, 2016
1.046
1.046
0.9056
0.9056
201,327
-0.12(-11.97%)
Jun 01, 2016
1.020
1.038
0.9144
1.029
213,900
+0.03(+2.63%)
May 31, 2016
0.9760
1.038
0.9760
1.002
182,990
+0.04(+3.64%)
May 27, 2016
0.9672
0.9672
0.9672
0.9672
128,861
+0.03(+2.80%)
May 26, 2016
0.9056
0.9672
0.8704
0.9408
138,688
+0.02(+1.90%)
May 25, 2016
0.8441
0.9320
0.8441
0.9232
160,867
+0.09(+10.53%)
May 24, 2016
0.8274
0.8704
0.8274
0.8353
115,359
-0.02(-1.91%)
May 23, 2016
0.8968
0.9056
0.8265
0.8515
126,645
-0.02(-2.73%)
May 20, 2016
0.8441
0.8793
0.8309
0.8755
194,354
+0.04(+5.15%)
May 19, 2016
0.7649
0.8353
0.7561
0.8326
139,241
+0.03(+3.20%)
May 18, 2016
0.8791
0.8791
0.7866
0.8067
240,394
-0.07(-7.99%)
May 17, 2016
0.8968
0.9232
0.8621
0.8768
137,677
-0.01(-1.27%)
May 16, 2016
0.8089
0.9144
0.8089
0.8880
143,789
+0.07(+8.84%)
May 13, 2016
0.8212
0.8221
0.8001
0.8159
188,368
-0.01(-0.64%)
May 12, 2016
0.8617
0.9056
0.8177
0.8212
110,862
-0.05(-5.66%)
May 11, 2016
0.9056
0.9496
0.8540
0.8704
178,221
-0.04(-3.88%)
May 10, 2016
0.8265
0.9144
0.8001
0.9056
205,560
+0.11(+14.44%)
May 09, 2016
0.8704
0.8704
0.7795
0.7913
166,204
-0.05(-5.41%)
May 06, 2016
0.7825
0.8441
0.7825
0.8366
236,673
+0.00(+0.16%)
May 05, 2016
0.8880
0.9232
0.8001
0.8353
298,104
-0.06(-6.86%)
May 04, 2016
0.9496
0.9496
0.8792
0.8968
267,768
-0.06(-6.42%)
May 03, 2016
1.011
1.011
0.8968
0.9584
390,022
-0.05(-5.22%)
May 02, 2016
1.117
1.117
1.011
1.011
140,635
-0.08(-7.26%)
Apr 29, 2016
1.284
1.345
1.059
1.090
552,833
-0.17(-13.29%)
Apr 28, 2016
1.240
1.292
1.125
1.257
522,368
+0.05(+4.38%)
Apr 27, 2016
1.117
1.231
1.099
1.205
392,785
+0.11(+10.48%)
Apr 26, 2016
1.046
1.090
1.011
1.090
224,513
+0.06(+5.98%)
Apr 25, 2016
1.055
1.055
1.002
1.029
237,103
-0.02(-1.68%)
Apr 22, 2016
1.064
1.064
0.9672
1.046
229,936
+0.01(+0.85%)
Apr 21, 2016
1.143
1.161
0.9935
1.038
426,819
-0.11(-9.23%)
Apr 20, 2016
1.081
1.196
1.046
1.143
551,894
+0.06(+5.69%)
Apr 19, 2016
1.029
1.099
1.011
1.081
385,650
+0.07(+6.96%)
Apr 18, 2016
0.9672
1.038
0.9320
1.011
443,515
+0.04(+3.60%)
Apr 15, 2016
0.9935
1.046
0.9584
0.9760
506,996
+0.02(+1.83%)
Apr 14, 2016
0.9232
1.055
0.9231
0.9584
545,519
+0.08(+9.00%)
Apr 13, 2016
0.8704
0.9232
0.8480
0.8792
470,178
+0.04(+4.64%)
Apr 12, 2016
0.8792
0.8792
0.8001
0.8403
390,237
-0.04(-4.43%)
Apr 11, 2016
0.7913
0.9232
0.7900
0.8792
797,393
+0.10(+12.36%)
Apr 08, 2016
0.6946
0.7913
0.6946
0.7825
267,583
+0.07(+9.26%)
Apr 07, 2016
0.7122
0.7386
0.6594
0.7162
225,662
+0.02(+3.13%)
Apr 06, 2016
0.6312
0.6946
0.6163
0.6945
131,375
+0.06(+10.24%)
Apr 05, 2016
0.6682
0.6682
0.6208
0.6300
84,526
-0.03(-4.47%)
Apr 04, 2016
0.6946
0.7127
0.6302
0.6594
123,665
-0.05(-6.60%)
Apr 01, 2016
0.7210
0.7210
0.6946
0.7060
98,203
-0.00(-0.06%)
Mar 31, 2016
0.6644
0.7202
0.6644
0.7065
152,694
+0.04(+6.33%)
Mar 30, 2016
0.6594
0.6856
0.6462
0.6644
152,326
+0.00(+0.61%)
Mar 29, 2016
0.5891
0.6682
0.5891
0.6604
125,600
+0.07(+12.59%)
Mar 28, 2016
0.6436
0.6436
0.5820
0.5865
193,623
-0.04(-6.12%)
Mar 24, 2016
0.6155
0.6248
0.6248
0.6248
150,243
+0.00(+0.07%)
Mar 23, 2016
0.6770
0.7025
0.6201
0.6243
178,758
-0.06(-9.35%)
Mar 22, 2016
0.6946
0.7078
0.6770
0.6887
81,158
-0.02(-2.49%)
Mar 21, 2016
0.7210
0.7280
0.6700
0.7063
80,299
-0.01(-0.81%)
Mar 18, 2016
0.8089
0.8260
0.6794
0.7121
467,626
-0.06(-7.97%)
Mar 17, 2016
0.7737
0.7737
0.7232
0.7737
164,259
-0.01(-1.12%)
Mar 16, 2016
0.8177
0.8177
0.7644
0.7825
122,311
-0.01(-1.20%)
Mar 15, 2016
0.7034
0.8133
0.6968
0.7920
353,490
+0.09(+12.60%)
Mar 14, 2016
0.6858
0.7034
0.6647
0.7034
116,500
+0.01(+1.91%)
Mar 11, 2016
0.7016
0.7122
0.6546
0.6902
100,484
+0.01(+1.96%)
Mar 10, 2016
0.6682
0.7157
0.6331
0.6769
282,641
-0.04(-4.93%)
Mar 09, 2016
0.7122
0.7649
0.6578
0.7120
249,988
-0.01(-1.08%)
Mar 08, 2016
0.7913
0.8353
0.7029
0.7197
489,040
-0.04(-5.44%)
Mar 07, 2016
0.7325
0.8265
0.6964
0.7612
729,394
+0.06(+9.29%)
Mar 04, 2016
0.6207
0.7785
0.6155
0.6964
1,077,759
+0.09(+13.97%)
Mar 03, 2016
0.5627
0.6149
0.5390
0.6111
307,364
+0.06(+11.74%)
Mar 02, 2016
0.5469
0.5665
0.5449
0.5469
199,811
-0.01(-1.25%)
Mar 01, 2016
0.5627
0.5890
0.5451
0.5538
242,478
-0.01(-1.36%)
Feb 29, 2016
0.4836
0.6457
0.4836
0.5615
639,148
+0.08(+16.66%)
Feb 26, 2016
0.5100
0.5100
0.4596
0.4813
107,793
-0.03(-5.54%)
Feb 25, 2016
0.4976
0.5174
0.4745
0.5095
222,470
+0.03(+7.29%)
Feb 24, 2016
0.5096
0.5188
0.4656
0.4749
109,219
-0.04(-8.47%)
Feb 23, 2016
0.5715
0.5715
0.4924
0.5188
356,017
-0.05(-9.34%)
Feb 22, 2016
0.5618
0.6155
0.5618
0.5723
262,861
+0.01(+0.91%)
Feb 19, 2016
0.5460
0.5716
0.5158
0.5671
122,269
+0.01(+1.61%)
Feb 18, 2016
0.6111
0.6243
0.4948
0.5581
448,575
-0.05(-8.29%)
Feb 17, 2016
0.6067
0.6594
0.5630
0.6086
564,762
+0.03(+5.02%)
Feb 16, 2016
0.4836
0.5935
0.4719
0.5795
771,175
+0.12(+25.35%)
Feb 12, 2016
0.4132
0.4623
0.4623
0.4623
276,034
+0.05(+11.87%)
Feb 11, 2016
0.4924
0.4924
0.3694
0.4132
360,595
+0.05(+13.53%)
Feb 10, 2016
0.3264
0.3640
0.3209
0.3640
225,545
+0.04(+11.62%)
Feb 09, 2016
0.3482
0.3482
0.3209
0.3261
326,611
-0.02(-6.17%)
Feb 08, 2016
0.3693
0.3693
0.3173
0.3476
448,622
-0.00(-1.18%)
Feb 05, 2016
0.3693
0.3939
0.3517
0.3517
382,172
-0.02(-4.65%)
Feb 04, 2016
0.3605
0.4132
0.3516
0.3688
320,390
+0.01(+3.91%)
Feb 03, 2016
0.3693
0.3693
0.3429
0.3549
223,186
+0.01(+3.43%)
Feb 02, 2016
0.3570
0.3842
0.3403
0.3432
185,232
-0.02(-6.36%)
Feb 01, 2016
0.3869
0.4035
0.3517
0.3665
347,490
-0.02(-4.91%)
Jan 29, 2016
0.3148
0.3854
0.3148
0.3854
410,732
+0.05(+15.59%)
Jan 28, 2016
0.3869
0.3937
0.3269
0.3334
299,805
-0.04(-9.63%)
Jan 27, 2016
0.3693
0.3790
0.3544
0.3689
414,510
-0.00(-0.02%)
Jan 26, 2016
0.3517
0.4044
0.3517
0.3690
191,125
+0.01(+2.37%)
Jan 25, 2016
0.4132
0.4132
0.3376
0.3605
312,887
-0.02(-4.07%)
Jan 22, 2016
0.3341
0.3842
0.3164
0.3758
679,620
+0.07(+21.87%)
Jan 21, 2016
0.2952
0.3306
0.2901
0.3083
686,099
+0.04(+15.63%)
Jan 20, 2016
0.3253
0.3340
0.2600
0.2667
1,099,232
-0.04(-14.15%)
Jan 19, 2016
0.3341
0.3503
0.3030
0.3106
747,039
+0.00(+1.61%)
Jan 15, 2016
0.3429
0.3057
0.3057
0.3057
553,889
-0.02(-6.81%)
Jan 14, 2016
0.3095
0.3579
0.3077
0.3280
426,883
+0.03(+10.29%)
Jan 13, 2016
0.3517
0.3869
0.2901
0.2974
666,037
-0.05(-15.13%)
Jan 12, 2016
0.3693
0.3846
0.3181
0.3505
436,621
-0.00(-0.35%)
Jan 11, 2016
0.4132
0.4376
0.3429
0.3517
1,313,494
-0.05(-13.14%)
Jan 08, 2016
0.5275
0.5275
0.4045
0.4049
1,236,412
-0.04(-9.79%)
Jan 07, 2016
0.5891
0.6018
0.4308
0.4489
1,693,506
-0.18(-28.10%)
Jan 06, 2016
0.6594
0.6770
0.6243
0.6243
632,138
-0.04(-5.37%)
Jan 05, 2016
0.6858
0.7019
0.6585
0.6597
290,962
-0.00(-0.37%)
Jan 04, 2016
0.7122
0.7177
0.6594
0.6622
283,081
-0.05(-7.02%)
Dec 31, 2015
0.7122
0.7122
0.7122
0.7122
322,097
-0.01(-1.83%)
Dec 30, 2015
0.7737
0.7737
0.7211
0.7255
364,415
-0.05(-5.90%)
Dec 29, 2015
0.8177
0.8262
0.7561
0.7709
324,463
-0.04(-4.39%)
Dec 28, 2015
0.7649
0.8441
0.7649
0.8063
359,170
+0.04(+5.06%)
Dec 24, 2015
0.7386
0.7675
0.7675
0.7675
256,813
-0.00(-0.23%)
Dec 23, 2015
0.7122
0.7816
0.7122
0.7692
499,046
+0.05(+7.59%)
Dec 22, 2015
0.7210
0.7735
0.7034
0.7150
395,655
-0.06(-7.81%)
Dec 21, 2015
0.7210
0.7765
0.7204
0.7756
322,034
+0.05(+6.90%)
Dec 18, 2015
0.8551
0.8551
0.7210
0.7255
500,699
-0.07(-8.30%)
Dec 17, 2015
0.8001
0.8529
0.7912
0.7912
301,615
-0.04(-5.31%)
Dec 16, 2015
0.7913
0.8564
0.7914
0.8356
231,689
+0.04(+5.59%)
Dec 15, 2015
0.8001
0.8143
0.7913
0.7914
429,716
-0.03(-4.01%)
Dec 14, 2015
0.9320
0.9320
0.7923
0.8245
323,974
-0.10(-10.70%)
Dec 11, 2015
0.9672
0.9672
0.9232
0.9232
282,763
-0.07(-7.08%)
Dec 10, 2015
0.9144
1.020
0.9144
0.9935
307,224
+0.06(+6.60%)
Dec 09, 2015
0.9672
0.9847
0.9144
0.9320
338,352
+0.06(+6.52%)
Dec 08, 2015
0.8792
0.9496
0.8441
0.8749
601,409
-0.01(-1.48%)
Dec 07, 2015
0.9408
0.9584
0.8880
0.8880
356,452
-0.04(-4.72%)
Dec 04, 2015
1.055
1.055
0.9100
0.9320
714,439
-0.13(-12.40%)
Dec 03, 2015
1.125
1.125
1.064
1.064
214,042
-0.06(-5.47%)
Dec 02, 2015
1.073
1.178
1.073
1.125
299,573
-0.04(-3.03%)
Dec 01, 2015
1.196
1.240
1.156
1.161
197,090
-0.04(-2.94%)
Nov 30, 2015
1.292
1.293
1.178
1.196
408,858
-0.06(-4.90%)
Nov 27, 2015
1.134
1.275
1.125
1.257
201,035
+0.14(+12.60%)
Nov 25, 2015
1.372
1.117
1.117
1.117
1,287,024
+0.02(+1.60%)
Nov 24, 2015
1.108
1.161
1.081
1.099
611,190
+0.02(+1.63%)
Nov 23, 2015
1.064
1.196
1.055
1.081
592,198
+0.00(+0.00%)
Nov 20, 2015
1.275
1.336
1.038
1.081
607,767
-0.17(-13.38%)
Nov 19, 2015
1.266
1.354
1.189
1.249
809,054
-0.06(-4.70%)
Nov 18, 2015
1.547
1.556
1.301
1.310
634,502
-0.23(-14.86%)
Nov 17, 2015
1.785
1.785
1.539
1.539
745,699
-0.23(-12.94%)
Nov 16, 2015
1.758
1.785
1.741
1.767
631,550
-0.04(-2.43%)
Nov 13, 2015
1.723
1.838
1.723
1.811
482,413
+0.04(+2.49%)
Nov 12, 2015
1.785
1.789
1.741
1.767
364,130
+0.01(+0.50%)
Nov 11, 2015
1.908
1.943
1.745
1.758
1,121,466
-0.21(-10.71%)
Nov 10, 2015
2.286
2.444
1.902
1.969
1,678,266
-0.68(-25.58%)
Nov 09, 2015
2.708
2.752
2.647
2.647
270,916
-0.09(-3.22%)
Nov 06, 2015
2.699
2.743
2.699
2.734
137,987
+0.03(+0.97%)
Nov 05, 2015
2.743
2.743
2.699
2.708
234,458
-0.04(-1.60%)
Nov 04, 2015
2.690
2.752
2.673
2.752
138,272
+0.04(+1.29%)
Nov 03, 2015
2.726
2.761
2.673
2.717
235,929
-0.02(-0.64%)
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.