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
NVIDIA Corp
(NQ:
NVDA
)
120.89
-0.02 (-0.02%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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 (%)
Nov 30, 2015
7.667
7.775
7.660
7.740
33,475,488
+0.08(+1.05%)
Nov 27, 2015
7.611
7.684
7.572
7.660
8,913,957
+0.06(+0.84%)
Nov 25, 2015
7.592
7.596
7.596
7.596
14,168,802
-0.01(-0.13%)
Nov 24, 2015
7.545
7.672
7.511
7.606
20,021,520
+0.06(+0.81%)
Nov 23, 2015
7.723
7.723
7.517
7.545
24,849,194
-0.11(-1.50%)
Nov 20, 2015
7.650
7.704
7.604
7.660
24,561,662
+0.07(+0.87%)
Nov 19, 2015
7.599
7.670
7.538
7.594
26,028,398
+0.02(+0.29%)
Nov 18, 2015
7.421
7.582
7.339
7.572
35,877,312
+0.18(+2.46%)
Nov 17, 2015
7.410
7.453
7.359
7.390
26,434,358
+0.00(+0.00%)
Nov 16, 2015
7.339
7.395
7.281
7.390
35,401,388
+0.15(+2.01%)
Nov 13, 2015
7.397
7.429
7.208
7.244
30,125,606
-0.15(-1.97%)
Nov 12, 2015
7.400
7.468
7.359
7.390
29,932,664
-0.03(-0.36%)
Nov 11, 2015
7.495
7.548
7.390
7.417
63,773,048
-0.07(-0.97%)
Nov 10, 2015
7.536
7.577
7.329
7.490
56,793,316
-0.15(-1.91%)
Nov 09, 2015
7.594
7.658
7.529
7.636
50,654,636
-0.03(-0.44%)
Nov 06, 2015
7.402
7.765
7.249
7.670
120,554,960
+0.93(+13.86%)
Nov 05, 2015
6.848
6.866
6.717
6.736
49,152,000
-0.08(-1.14%)
Nov 04, 2015
6.909
6.960
6.782
6.814
45,481,580
-0.11(-1.65%)
Nov 03, 2015
6.936
6.975
6.851
6.928
38,746,496
-0.05(-0.70%)
Nov 02, 2015
6.919
6.984
6.877
6.977
19,548,412
+0.08(+1.16%)
Oct 30, 2015
6.802
6.945
6.751
6.897
30,970,792
+0.17(+2.49%)
Oct 29, 2015
6.858
6.928
6.717
6.729
33,645,472
-0.24(-3.45%)
Oct 28, 2015
6.957
6.970
6.858
6.970
22,319,526
+0.06(+0.81%)
Oct 27, 2015
6.885
6.957
6.880
6.914
21,417,942
-0.00(-0.07%)
Oct 26, 2015
6.955
6.972
6.855
6.919
25,446,168
-0.03(-0.45%)
Oct 23, 2015
6.965
6.996
6.860
6.950
39,261,212
+0.05(+0.67%)
Oct 22, 2015
6.741
6.926
6.731
6.904
31,549,856
+0.24(+3.61%)
Oct 21, 2015
6.792
6.834
6.651
6.663
39,762,520
-0.09(-1.30%)
Oct 20, 2015
6.731
6.782
6.680
6.751
27,231,856
-0.01(-0.14%)
Oct 19, 2015
6.795
6.825
6.683
6.761
30,307,750
-0.01(-0.18%)
Oct 16, 2015
6.690
6.836
6.673
6.773
46,112,500
+0.10(+1.57%)
Oct 15, 2015
6.663
6.804
6.595
6.668
54,097,948
+0.02(+0.26%)
Oct 14, 2015
6.425
6.755
6.418
6.651
62,956,916
+0.23(+3.64%)
Oct 13, 2015
6.355
6.455
6.333
6.418
30,691,506
+0.01(+0.19%)
Oct 12, 2015
6.345
6.442
6.297
6.406
23,404,990
+0.07(+1.07%)
Oct 09, 2015
6.328
6.389
6.218
6.338
43,526,360
-0.02(-0.38%)
Oct 08, 2015
6.299
6.379
6.192
6.362
47,309,004
+0.04(+0.58%)
Oct 07, 2015
6.274
6.389
6.172
6.325
31,895,658
+0.07(+1.05%)
Oct 06, 2015
6.114
6.287
6.090
6.260
46,732,120
+0.08(+1.30%)
Oct 05, 2015
6.068
6.255
6.036
6.180
49,570,656
+0.15(+2.50%)
Oct 02, 2015
5.844
6.029
5.783
6.029
39,710,748
+0.15(+2.61%)
Oct 01, 2015
5.992
6.009
5.706
5.876
50,318,728
-0.12(-1.95%)
Sep 30, 2015
5.817
6.000
5.783
5.992
57,217,420
+0.23(+3.96%)
Sep 29, 2015
5.725
5.774
5.645
5.764
39,153,916
+0.10(+1.76%)
Sep 28, 2015
5.740
5.775
5.628
5.664
40,681,228
-0.08(-1.31%)
Sep 25, 2015
5.769
5.851
5.684
5.740
38,018,552
+0.04(+0.73%)
Sep 24, 2015
5.557
5.757
5.472
5.698
39,328,568
+0.11(+1.91%)
Sep 23, 2015
5.569
5.625
5.548
5.591
16,622,244
+0.03(+0.48%)
Sep 22, 2015
5.596
5.635
5.534
5.565
23,483,954
-0.16(-2.72%)
Sep 21, 2015
5.669
5.732
5.640
5.720
28,986,624
+0.06(+1.03%)
Sep 18, 2015
5.589
5.710
5.555
5.662
33,567,636
-0.00(-0.09%)
Sep 17, 2015
5.713
5.764
5.654
5.667
27,628,136
+0.05(+0.91%)
Sep 16, 2015
5.567
5.647
5.524
5.616
17,843,290
+0.04(+0.70%)
Sep 15, 2015
5.518
5.606
5.501
5.577
33,728,712
+0.06(+1.10%)
Sep 14, 2015
5.533
5.550
5.487
5.516
19,792,916
+0.01(+0.18%)
Sep 11, 2015
5.428
5.543
5.405
5.506
31,014,572
+0.02(+0.31%)
Sep 10, 2015
5.372
5.557
5.347
5.489
36,721,256
+0.09(+1.57%)
Sep 09, 2015
5.530
5.577
5.392
5.404
29,760,108
-0.11(-1.98%)
Sep 08, 2015
5.416
5.535
5.395
5.513
24,518,492
+0.23(+4.28%)
Sep 04, 2015
5.321
5.287
5.287
5.287
29,614,698
-0.13(-2.33%)
Sep 03, 2015
5.479
5.506
5.404
5.414
27,001,102
+0.01(+0.27%)
Sep 02, 2015
5.385
5.402
5.295
5.399
35,380,932
+0.16(+3.01%)
Sep 01, 2015
5.307
5.397
5.202
5.241
36,344,140
-0.22(-4.09%)
Aug 31, 2015
5.499
5.538
5.442
5.465
22,557,940
-0.06(-1.10%)
Aug 28, 2015
5.501
5.560
5.461
5.526
33,005,630
+0.02(+0.44%)
Aug 27, 2015
5.358
5.504
5.326
5.501
47,692,868
+0.20(+3.76%)
Aug 26, 2015
5.090
5.307
5.052
5.302
63,229,116
+0.37(+7.54%)
Aug 25, 2015
5.256
5.275
4.935
4.930
64,033,624
-0.10(-2.08%)
Aug 24, 2015
4.928
5.307
4.862
5.035
70,157,968
-0.18(-3.54%)
Aug 21, 2015
5.348
5.438
5.214
5.219
39,352,872
-0.17(-3.11%)
Aug 20, 2015
5.526
5.552
5.360
5.387
43,905,300
-0.20(-3.61%)
Aug 19, 2015
5.603
5.665
5.528
5.589
25,635,008
-0.02(-0.39%)
Aug 18, 2015
5.645
5.684
5.569
5.611
29,523,192
-0.05(-0.91%)
Aug 17, 2015
5.689
5.689
5.592
5.662
28,282,866
-0.04(-0.64%)
Aug 14, 2015
5.689
5.733
5.655
5.699
22,166,796
+0.00(+0.09%)
Aug 13, 2015
5.750
5.762
5.679
5.694
28,593,802
-0.05(-0.84%)
Aug 12, 2015
5.636
5.783
5.636
5.742
39,663,716
+0.01(+0.25%)
Aug 11, 2015
5.672
5.783
5.672
5.728
44,918,868
-0.03(-0.50%)
Aug 10, 2015
5.524
5.798
5.490
5.757
68,390,848
+0.19(+3.48%)
Aug 07, 2015
5.437
5.658
5.297
5.563
145,118,832
+0.61(+12.37%)
Aug 06, 2015
4.970
5.006
4.868
4.951
67,565,632
-0.03(-0.63%)
Aug 05, 2015
5.052
5.057
4.971
4.982
24,229,624
+0.05(+1.03%)
Aug 04, 2015
4.895
4.946
4.876
4.931
26,857,092
+0.02(+0.39%)
Aug 03, 2015
4.868
4.917
4.805
4.912
41,011,444
+0.08(+1.70%)
Jul 31, 2015
4.866
4.868
4.801
4.830
22,550,752
-0.02(-0.35%)
Jul 30, 2015
4.822
4.895
4.822
4.847
19,639,664
+0.01(+0.25%)
Jul 29, 2015
4.767
4.873
4.747
4.834
24,024,288
+0.06(+1.22%)
Jul 28, 2015
4.687
4.808
4.638
4.776
20,479,260
+0.10(+2.18%)
Jul 27, 2015
4.660
4.728
4.621
4.675
19,871,158
-0.03(-0.57%)
Jul 24, 2015
4.791
4.796
4.682
4.701
19,501,780
-0.06(-1.17%)
Jul 23, 2015
4.709
4.827
4.699
4.757
17,546,988
+0.06(+1.26%)
Jul 22, 2015
4.757
4.757
4.641
4.698
36,812,480
-0.09(-1.95%)
Jul 21, 2015
4.759
4.859
4.759
4.791
15,461,477
+0.02(+0.46%)
Jul 20, 2015
4.859
4.878
4.757
4.769
19,456,590
-0.09(-1.84%)
Jul 17, 2015
4.871
4.876
4.796
4.859
22,757,690
-0.03(-0.59%)
Jul 16, 2015
4.810
4.888
4.793
4.888
29,214,016
+0.11(+2.23%)
Jul 15, 2015
4.803
4.834
4.738
4.781
27,438,020
-0.03(-0.70%)
Jul 14, 2015
4.820
4.824
4.752
4.815
25,736,476
+0.00(+0.05%)
Jul 13, 2015
4.830
4.839
4.780
4.813
21,941,794
+0.03(+0.66%)
Jul 10, 2015
4.759
4.825
4.747
4.781
22,379,350
+0.08(+1.75%)
Jul 09, 2015
4.832
4.854
4.670
4.699
36,928,040
-0.06(-1.22%)
Jul 08, 2015
4.764
4.793
4.718
4.757
34,336,156
-0.03(-0.71%)
Jul 07, 2015
4.854
4.873
4.638
4.791
61,367,676
-0.09(-1.88%)
Jul 06, 2015
4.902
4.970
4.845
4.883
22,178,990
-0.06(-1.22%)
Jul 02, 2015
4.936
4.943
4.943
4.943
15,052,943
+0.00(+0.10%)
Jul 01, 2015
4.989
5.060
4.895
4.939
31,282,334
+0.07(+1.44%)
Jun 30, 2015
4.900
4.922
4.834
4.868
32,624,240
-0.00(-0.05%)
Jun 29, 2015
4.963
5.014
4.864
4.871
40,453,040
-0.15(-2.99%)
Jun 26, 2015
5.084
5.125
4.999
5.021
43,506,824
-0.10(-2.03%)
Jun 25, 2015
5.086
5.156
5.086
5.125
36,188,640
+0.04(+0.76%)
Jun 24, 2015
5.130
5.156
5.062
5.086
26,164,734
-0.05(-0.99%)
Jun 23, 2015
5.282
5.319
5.096
5.137
42,758,552
-0.13(-2.55%)
Jun 22, 2015
5.304
5.333
5.193
5.271
53,097,880
-0.02(-0.43%)
Jun 19, 2015
5.311
5.333
5.246
5.294
36,728,452
-0.02(-0.32%)
Jun 18, 2015
5.268
5.345
5.253
5.311
30,919,194
+0.09(+1.67%)
Jun 17, 2015
5.161
5.253
5.149
5.224
24,117,292
+0.06(+1.17%)
Jun 16, 2015
5.091
5.171
5.040
5.164
26,528,858
+0.06(+1.23%)
Jun 15, 2015
5.084
5.124
5.047
5.101
31,656,880
-0.01(-0.19%)
Jun 12, 2015
5.219
5.251
5.098
5.110
33,431,008
-0.14(-2.72%)
Jun 11, 2015
5.198
5.290
5.198
5.253
29,230,560
+0.06(+1.07%)
Jun 10, 2015
5.229
5.263
5.169
5.198
54,674,996
-0.09(-1.78%)
Jun 09, 2015
5.270
5.331
5.265
5.292
26,527,326
+0.03(+0.51%)
Jun 08, 2015
5.372
5.408
5.205
5.265
35,401,952
-0.12(-2.29%)
Jun 05, 2015
5.331
5.413
5.275
5.389
32,356,334
+0.04(+0.77%)
Jun 04, 2015
5.222
5.365
5.222
5.348
33,429,360
+0.09(+1.80%)
Jun 03, 2015
5.326
5.367
5.244
5.253
25,885,858
-0.06(-1.07%)
Jun 02, 2015
5.384
5.413
5.307
5.310
23,163,226
-0.11(-1.99%)
Jun 01, 2015
5.391
5.471
5.357
5.418
38,483,520
+0.06(+1.13%)
May 29, 2015
5.360
5.394
5.350
5.357
34,612,740
-0.00(-0.05%)
May 28, 2015
5.287
5.378
5.287
5.360
33,836,928
+0.07(+1.37%)
May 27, 2015
5.052
5.310
5.035
5.287
44,646,288
+0.27(+5.35%)
May 26, 2015
5.026
5.060
4.981
5.018
26,822,242
-0.03(-0.62%)
May 22, 2015
5.069
5.050
5.050
5.050
21,954,222
-0.01(-0.14%)
May 21, 2015
5.096
5.118
5.052
5.057
24,752,614
-0.04(-0.71%)
May 20, 2015
5.096
5.156
5.089
5.093
20,325,600
+0.00(+0.00%)
May 19, 2015
5.132
5.149
5.084
5.093
26,210,660
-0.03(-0.63%)
May 18, 2015
5.121
5.157
5.097
5.126
33,714,136
-0.01(-0.14%)
May 15, 2015
5.152
5.176
5.101
5.133
22,390,706
+0.00(+0.05%)
May 14, 2015
5.063
5.157
5.051
5.130
30,402,490
+0.08(+1.62%)
May 13, 2015
5.056
5.094
5.000
5.048
32,007,650
+0.03(+0.58%)
May 12, 2015
4.935
5.060
4.933
5.020
40,335,972
+0.05(+0.97%)
May 11, 2015
4.950
5.022
4.911
4.971
56,451,488
-0.05(-0.94%)
May 08, 2015
5.063
5.263
4.938
5.018
118,948,768
-0.40(-7.40%)
May 07, 2015
5.304
5.436
5.287
5.420
55,433,680
+0.09(+1.76%)
May 06, 2015
5.338
5.383
5.256
5.326
32,830,202
+0.02(+0.32%)
May 05, 2015
5.429
5.436
5.285
5.309
30,389,750
-0.14(-2.57%)
May 04, 2015
5.477
5.514
5.432
5.448
20,823,766
-0.03(-0.62%)
May 01, 2015
5.393
5.499
5.369
5.482
26,659,044
+0.13(+2.50%)
Apr 30, 2015
5.309
5.375
5.297
5.348
22,703,866
+0.01(+0.25%)
Apr 29, 2015
5.338
5.391
5.314
5.335
20,246,508
-0.04(-0.74%)
Apr 28, 2015
5.340
5.394
5.289
5.375
24,326,532
+0.03(+0.47%)
Apr 27, 2015
5.326
5.444
5.280
5.350
25,775,846
+0.04(+0.77%)
Apr 24, 2015
5.352
5.354
5.248
5.309
24,998,242
-0.05(-0.85%)
Apr 23, 2015
5.277
5.405
5.217
5.354
26,909,210
-0.02(-0.40%)
Apr 22, 2015
5.347
5.383
5.265
5.376
21,518,678
+0.06(+1.16%)
Apr 21, 2015
5.388
5.388
5.289
5.315
23,908,476
-0.01(-0.16%)
Apr 20, 2015
5.374
5.407
5.314
5.323
24,029,718
-0.03(-0.50%)
Apr 17, 2015
5.306
5.403
5.304
5.350
30,463,292
-0.07(-1.29%)
Apr 16, 2015
5.422
5.468
5.381
5.420
16,109,740
-0.03(-0.62%)
Apr 15, 2015
5.403
5.489
5.376
5.453
25,267,866
+0.07(+1.21%)
Apr 14, 2015
5.412
5.434
5.336
5.388
22,848,980
-0.05(-0.84%)
Apr 13, 2015
5.473
5.504
5.410
5.434
24,557,674
-0.05(-0.92%)
Apr 10, 2015
5.434
5.487
5.415
5.485
26,841,776
+0.06(+1.04%)
Apr 09, 2015
5.265
5.446
5.263
5.428
39,364,228
+0.12(+2.29%)
Apr 08, 2015
5.273
5.326
5.222
5.306
38,015,372
+0.04(+0.73%)
Apr 07, 2015
5.222
5.323
5.193
5.268
42,946,504
+0.05(+0.90%)
Apr 06, 2015
5.053
5.239
5.000
5.221
53,518,164
+0.15(+2.87%)
Apr 02, 2015
5.092
5.075
5.075
5.075
19,940,174
+0.01(+0.24%)
Apr 01, 2015
5.063
5.080
4.976
5.063
34,315,572
+0.02(+0.41%)
Mar 31, 2015
5.159
5.164
5.039
5.042
37,049,120
-0.13(-2.54%)
Mar 30, 2015
5.176
5.200
5.109
5.174
26,273,408
+0.02(+0.42%)
Mar 27, 2015
5.082
5.171
5.000
5.152
33,020,540
+0.10(+1.98%)
Mar 26, 2015
4.967
5.074
4.940
5.052
32,360,080
-0.02(-0.36%)
Mar 25, 2015
5.395
5.395
5.053
5.070
56,278,384
-0.33(-6.07%)
Mar 24, 2015
5.456
5.494
5.374
5.398
34,284,872
-0.07(-1.36%)
Mar 23, 2015
5.487
5.559
5.470
5.473
44,196,452
-0.18(-3.24%)
Mar 20, 2015
5.641
5.688
5.588
5.656
47,938,912
+0.06(+1.10%)
Mar 19, 2015
5.530
5.615
5.489
5.594
32,239,164
+0.08(+1.51%)
Mar 18, 2015
5.603
5.632
5.461
5.511
42,934,116
-0.09(-1.63%)
Mar 17, 2015
5.523
5.605
5.485
5.603
31,117,220
+0.07(+1.22%)
Mar 16, 2015
5.514
5.569
5.477
5.535
24,582,400
+0.07(+1.19%)
Mar 13, 2015
5.436
5.485
5.362
5.470
37,274,228
+0.01(+0.13%)
Mar 12, 2015
5.461
5.501
5.364
5.463
42,220,064
-0.05(-0.92%)
Mar 11, 2015
5.542
5.615
5.498
5.514
27,193,454
-0.03(-0.50%)
Mar 10, 2015
5.473
5.578
5.463
5.541
54,695,392
+0.09(+1.70%)
Mar 09, 2015
5.436
5.489
5.424
5.448
23,071,580
+0.01(+0.27%)
Mar 06, 2015
5.477
5.504
5.428
5.434
26,703,122
-0.07(-1.36%)
Mar 05, 2015
5.405
5.518
5.391
5.509
33,515,242
+0.10(+1.92%)
Mar 04, 2015
5.326
5.417
5.304
5.405
23,533,260
+0.06(+1.13%)
Mar 03, 2015
5.405
5.432
5.345
5.345
16,635,021
-0.10(-1.84%)
Mar 02, 2015
5.301
5.475
5.294
5.445
31,278,162
+0.13(+2.43%)
Feb 27, 2015
5.335
5.347
5.297
5.316
16,338,871
-0.03(-0.63%)
Feb 26, 2015
5.340
5.380
5.306
5.350
15,855,935
+0.01(+0.27%)
Feb 25, 2015
5.354
5.379
5.310
5.335
12,842,475
-0.04(-0.76%)
Feb 24, 2015
5.340
5.376
5.292
5.376
15,492,293
+0.06(+1.06%)
Feb 23, 2015
5.360
5.360
5.293
5.320
13,019,008
-0.04(-0.78%)
Feb 20, 2015
5.320
5.365
5.281
5.362
16,429,054
+0.04(+0.72%)
Feb 19, 2015
5.377
5.387
5.300
5.323
17,643,544
+0.01(+0.25%)
Feb 18, 2015
5.365
5.375
5.300
5.310
17,804,218
-0.06(-1.14%)
Feb 17, 2015
5.346
5.399
5.312
5.371
21,176,142
+0.02(+0.29%)
Feb 13, 2015
5.341
5.356
5.356
5.356
32,293,480
+0.00(+0.04%)
Feb 12, 2015
5.281
5.401
5.250
5.353
70,493,376
+0.36(+7.16%)
Feb 11, 2015
5.041
5.041
4.962
4.995
33,355,540
-0.03(-0.67%)
Feb 10, 2015
4.897
5.031
4.875
5.029
23,557,090
+0.14(+2.80%)
Feb 09, 2015
4.868
4.907
4.837
4.892
28,532,176
-0.00(-0.10%)
Feb 06, 2015
4.914
4.971
4.875
4.897
21,924,762
-0.02(-0.42%)
Feb 05, 2015
4.844
4.921
4.839
4.917
14,626,171
+0.08(+1.61%)
Feb 04, 2015
4.813
4.893
4.797
4.839
18,901,656
+0.01(+0.25%)
Feb 03, 2015
4.743
4.832
4.719
4.827
19,107,020
+0.12(+2.50%)
Feb 02, 2015
4.638
4.729
4.547
4.710
27,036,230
+0.10(+2.16%)
Jan 30, 2015
4.715
4.731
4.602
4.610
31,055,696
-0.14(-2.91%)
Jan 29, 2015
4.638
4.775
4.616
4.748
24,509,448
+0.11(+2.43%)
Jan 28, 2015
4.770
4.789
4.633
4.635
28,401,250
-0.08(-1.63%)
Jan 27, 2015
4.873
4.878
4.703
4.712
37,272,080
-0.24(-4.78%)
Jan 26, 2015
4.950
4.974
4.919
4.949
13,874,345
-0.02(-0.46%)
Jan 23, 2015
4.962
4.980
4.921
4.971
12,540,594
+0.01(+0.29%)
Jan 22, 2015
4.883
4.970
4.832
4.957
16,633,135
+0.08(+1.72%)
Jan 21, 2015
4.779
4.885
4.746
4.873
15,077,986
+0.07(+1.40%)
Jan 20, 2015
4.825
4.851
4.746
4.806
14,612,149
+0.01(+0.30%)
Jan 16, 2015
4.698
4.791
4.683
4.791
18,903,440
+0.09(+1.84%)
Jan 15, 2015
4.772
4.801
4.703
4.705
19,676,656
-0.03(-0.71%)
Jan 14, 2015
4.669
4.753
4.657
4.739
16,169,573
+0.02(+0.43%)
Jan 13, 2015
4.763
4.859
4.686
4.718
24,652,872
-0.01(-0.18%)
Jan 12, 2015
4.799
4.800
4.683
4.727
19,863,680
-0.06(-1.25%)
Jan 09, 2015
4.784
4.823
4.718
4.787
21,822,816
+0.02(+0.40%)
Jan 08, 2015
4.647
4.796
4.645
4.767
29,554,210
+0.17(+3.79%)
Jan 07, 2015
4.640
4.681
4.580
4.593
33,514,410
-0.01(-0.29%)
Jan 06, 2015
4.758
4.763
4.602
4.607
20,595,830
-0.14(-3.03%)
Jan 05, 2015
4.832
4.847
4.729
4.751
20,612,026
-0.08(-1.69%)
Jan 02, 2015
4.832
4.868
4.756
4.832
11,839,174
+0.02(+0.40%)
Dec 31, 2014
4.897
4.813
4.813
4.813
17,319,196
-0.08(-1.57%)
Dec 30, 2014
4.902
4.926
4.883
4.890
11,675,867
-0.05(-0.92%)
Dec 29, 2014
4.928
4.969
4.904
4.935
8,677,419
-0.01(-0.15%)
Dec 26, 2014
4.938
4.969
4.926
4.943
5,482,572
+0.00(+0.10%)
Dec 24, 2014
4.969
4.938
4.938
4.938
4,753,562
-0.02(-0.39%)
Dec 23, 2014
5.027
5.051
4.951
4.957
11,380,818
-0.03(-0.63%)
Dec 22, 2014
4.897
4.988
4.880
4.988
15,514,822
+0.09(+1.76%)
Dec 19, 2014
4.887
4.921
4.842
4.902
33,902,008
+0.05(+0.99%)
Dec 18, 2014
4.895
4.952
4.808
4.854
23,466,446
+0.02(+0.40%)
Dec 17, 2014
4.739
4.842
4.585
4.835
35,991,996
+0.19(+4.11%)
Dec 16, 2014
4.693
4.767
4.643
4.644
19,296,796
-0.05(-1.15%)
Dec 15, 2014
4.767
4.854
4.684
4.698
26,525,210
-0.01(-0.31%)
Dec 12, 2014
4.799
4.842
4.707
4.712
33,758,008
-0.15(-3.11%)
Dec 11, 2014
4.895
4.928
4.854
4.863
14,127,390
-0.00(-0.05%)
Dec 10, 2014
4.962
4.981
4.860
4.866
21,319,820
-0.11(-2.22%)
Dec 09, 2014
4.962
4.988
4.887
4.976
24,937,094
-0.02(-0.34%)
Dec 08, 2014
5.051
5.101
4.952
4.993
23,647,878
-0.06(-1.28%)
Dec 05, 2014
5.031
5.084
5.029
5.058
17,254,744
+0.03(+0.57%)
Dec 04, 2014
5.067
5.087
4.995
5.029
19,436,562
-0.05(-0.90%)
Dec 03, 2014
4.971
5.077
4.957
5.075
29,624,578
+0.13(+2.57%)
Dec 02, 2014
4.935
4.969
4.890
4.947
25,614,490
+0.01(+0.15%)
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.