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
Arcos Dorados Holdings Inc
(NY:
ARCO
)
8.335
-0.305 (-3.53%)
Streaming Delayed Price
Updated: 3:52 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 (%)
Feb 29, 2016
2.394
2.439
2.357
2.385
1,232,303
-0.03(-1.13%)
Feb 26, 2016
2.348
2.430
2.267
2.412
630,379
+0.08(+3.50%)
Feb 25, 2016
2.194
2.357
2.194
2.330
2,022,873
+0.14(+6.20%)
Feb 24, 2016
2.149
2.303
2.113
2.194
1,405,051
+0.02(+0.83%)
Feb 23, 2016
2.194
2.212
2.167
2.176
208,942
-0.04(-1.64%)
Feb 22, 2016
2.185
2.249
2.149
2.212
399,235
+0.02(+0.83%)
Feb 19, 2016
2.212
2.221
2.176
2.194
421,384
-0.02(-0.82%)
Feb 18, 2016
2.113
2.230
2.113
2.212
770,233
+0.07(+3.39%)
Feb 17, 2016
2.058
2.167
2.058
2.140
530,824
+0.07(+3.51%)
Feb 16, 2016
2.067
2.113
2.013
2.067
433,002
+0.06(+3.17%)
Feb 12, 2016
2.067
2.004
2.004
2.004
513,402
-0.05(-2.64%)
Feb 11, 2016
2.104
2.140
2.040
2.058
531,019
-0.10(-4.62%)
Feb 10, 2016
2.330
2.348
2.094
2.158
437,758
-0.13(-5.56%)
Feb 09, 2016
2.230
2.421
2.158
2.285
733,045
+0.00(+0.00%)
Feb 08, 2016
2.412
2.421
2.217
2.285
779,427
-0.16(-6.67%)
Feb 05, 2016
2.530
2.539
2.425
2.448
352,403
-0.12(-4.59%)
Feb 04, 2016
2.475
2.584
2.475
2.566
198,722
+0.10(+4.04%)
Feb 03, 2016
2.512
2.521
2.362
2.466
361,599
-0.05(-1.81%)
Feb 02, 2016
2.457
2.611
2.421
2.512
331,507
+0.01(+0.36%)
Feb 01, 2016
2.557
2.566
2.376
2.502
523,371
-0.09(-3.50%)
Jan 29, 2016
2.575
2.684
2.512
2.593
193,373
+0.03(+1.06%)
Jan 28, 2016
2.629
2.693
2.502
2.566
256,258
-0.05(-2.08%)
Jan 27, 2016
2.566
2.657
2.557
2.620
130,887
+0.07(+2.85%)
Jan 26, 2016
2.530
2.575
2.493
2.548
195,915
+0.05(+1.81%)
Jan 25, 2016
2.548
2.684
2.484
2.502
377,681
-0.06(-2.47%)
Jan 22, 2016
2.439
2.611
2.439
2.566
306,074
+0.15(+5.99%)
Jan 21, 2016
2.430
2.508
2.376
2.421
138,855
-0.04(-1.48%)
Jan 20, 2016
2.521
2.521
2.285
2.457
370,208
-0.07(-2.87%)
Jan 19, 2016
2.357
2.566
2.357
2.530
537,854
+0.17(+7.31%)
Jan 15, 2016
2.457
2.357
2.357
2.357
477,448
-0.15(-5.80%)
Jan 14, 2016
2.448
2.638
2.394
2.502
478,340
+0.06(+2.60%)
Jan 13, 2016
2.539
2.638
2.403
2.439
333,698
-0.09(-3.58%)
Jan 12, 2016
2.793
2.793
2.466
2.530
378,883
-0.25(-9.12%)
Jan 11, 2016
2.838
2.856
2.720
2.784
522,373
-0.03(-0.97%)
Jan 08, 2016
2.802
2.856
2.784
2.811
373,024
+0.01(+0.32%)
Jan 07, 2016
2.901
2.901
2.765
2.802
321,922
-0.14(-4.63%)
Jan 06, 2016
2.901
2.965
2.820
2.938
417,410
-0.01(-0.31%)
Jan 05, 2016
2.847
2.956
2.806
2.947
663,212
+0.15(+5.18%)
Jan 04, 2016
2.756
2.811
2.756
2.802
170,069
-0.02(-0.64%)
Dec 31, 2015
2.829
2.820
2.820
2.820
247,161
-0.03(-0.96%)
Dec 30, 2015
2.856
2.947
2.820
2.847
351,891
+0.00(+0.00%)
Dec 29, 2015
2.765
2.910
2.711
2.847
464,997
+0.09(+3.29%)
Dec 28, 2015
2.784
2.811
2.720
2.756
239,659
-0.05(-1.94%)
Dec 24, 2015
2.811
2.811
2.811
2.811
104,114
+0.02(+0.65%)
Dec 23, 2015
2.756
2.956
2.756
2.793
361,783
-0.02(-0.65%)
Dec 22, 2015
2.856
2.856
2.747
2.811
251,987
-0.02(-0.64%)
Dec 21, 2015
2.856
2.874
2.756
2.829
406,004
-0.01(-0.32%)
Dec 18, 2015
2.829
2.856
2.756
2.838
503,843
-0.05(-1.88%)
Dec 17, 2015
2.874
2.920
2.829
2.892
245,598
+0.04(+1.27%)
Dec 16, 2015
2.811
2.910
2.793
2.856
335,750
+0.02(+0.64%)
Dec 15, 2015
2.756
2.838
2.756
2.838
249,101
+0.08(+2.96%)
Dec 14, 2015
2.774
2.811
2.747
2.756
350,307
-0.05(-1.94%)
Dec 11, 2015
2.901
2.911
2.756
2.811
384,897
-0.14(-4.62%)
Dec 10, 2015
2.956
2.992
2.883
2.947
296,317
-0.01(-0.31%)
Dec 09, 2015
2.838
2.974
2.838
2.956
391,904
+0.06(+2.19%)
Dec 08, 2015
2.865
2.974
2.849
2.892
485,077
-0.05(-1.85%)
Dec 07, 2015
3.192
3.273
2.838
2.947
633,240
-0.23(-7.14%)
Dec 04, 2015
3.173
3.183
3.092
3.173
213,750
+0.03(+0.86%)
Dec 03, 2015
3.373
3.382
3.128
3.146
393,748
-0.24(-6.97%)
Dec 02, 2015
3.418
3.418
3.328
3.382
217,155
-0.05(-1.58%)
Dec 01, 2015
3.572
3.572
3.364
3.436
430,665
-0.14(-3.81%)
Nov 30, 2015
3.364
3.600
3.246
3.572
1,009,963
+0.19(+5.63%)
Nov 27, 2015
3.445
3.455
3.373
3.382
409,792
-0.03(-0.80%)
Nov 25, 2015
3.282
3.409
3.409
3.409
369,804
+0.11(+3.30%)
Nov 24, 2015
3.409
3.409
3.164
3.300
575,792
-0.17(-4.96%)
Nov 23, 2015
3.056
3.491
3.037
3.473
1,891,877
+0.48(+16.06%)
Nov 20, 2015
2.784
3.037
2.784
2.992
1,238,395
+0.18(+6.45%)
Nov 19, 2015
2.729
2.856
2.675
2.811
667,078
+0.10(+3.68%)
Nov 18, 2015
2.521
2.720
2.511
2.711
350,037
+0.24(+9.52%)
Nov 17, 2015
2.548
2.570
2.448
2.475
331,113
-0.10(-3.87%)
Nov 16, 2015
2.593
2.620
2.502
2.575
366,575
-0.04(-1.39%)
Nov 13, 2015
2.657
2.657
2.602
2.611
301,181
-0.02(-0.69%)
Nov 12, 2015
2.720
2.720
2.602
2.629
461,333
-0.07(-2.68%)
Nov 11, 2015
2.729
2.774
2.675
2.702
342,278
-0.02(-0.67%)
Nov 10, 2015
2.784
2.829
2.711
2.720
283,344
-0.08(-2.91%)
Nov 09, 2015
2.874
2.901
2.784
2.802
405,300
-0.09(-3.13%)
Nov 06, 2015
2.874
2.920
2.856
2.892
479,450
+0.05(+1.92%)
Nov 05, 2015
2.720
2.874
2.693
2.838
577,155
+0.12(+4.33%)
Nov 04, 2015
2.883
2.947
2.657
2.720
919,280
-0.06(-2.28%)
Nov 03, 2015
2.856
2.883
2.756
2.784
369,722
-0.07(-2.54%)
Nov 02, 2015
2.820
2.892
2.802
2.856
448,493
+0.06(+2.27%)
Oct 30, 2015
2.774
2.888
2.684
2.793
757,633
+0.05(+1.99%)
Oct 29, 2015
2.938
2.956
2.711
2.738
400,630
-0.19(-6.50%)
Oct 28, 2015
2.910
3.015
2.838
2.929
931,769
+0.06(+2.22%)
Oct 27, 2015
2.901
2.901
2.702
2.865
957,055
-0.05(-1.56%)
Oct 26, 2015
2.992
2.992
2.901
2.910
542,684
-0.05(-1.83%)
Oct 23, 2015
2.992
3.001
2.874
2.965
1,034,653
-0.01(-0.30%)
Oct 22, 2015
2.938
3.074
2.910
2.974
753,989
+0.09(+3.14%)
Oct 21, 2015
2.820
2.892
2.784
2.883
3,084,869
+0.08(+2.91%)
Oct 20, 2015
2.620
2.811
2.620
2.802
568,048
+0.17(+6.55%)
Oct 19, 2015
2.557
2.684
2.502
2.629
783,470
+0.09(+3.57%)
Oct 16, 2015
2.376
2.575
2.339
2.539
1,649,551
+0.21(+8.95%)
Oct 15, 2015
2.439
2.484
2.330
2.330
647,553
-0.11(-4.46%)
Oct 14, 2015
2.448
2.448
2.430
2.439
861,537
-0.01(-0.37%)
Oct 13, 2015
2.439
2.448
2.430
2.448
1,053,460
+0.02(+0.75%)
Oct 12, 2015
2.439
2.448
2.366
2.430
432,763
-0.01(-0.37%)
Oct 09, 2015
2.448
2.575
2.403
2.439
3,026,017
-0.01(-0.37%)
Oct 08, 2015
2.430
2.457
2.430
2.448
916,191
+0.01(+0.37%)
Oct 07, 2015
2.448
2.466
2.430
2.439
933,801
-0.01(-0.37%)
Oct 06, 2015
2.421
2.466
2.403
2.448
686,121
+0.01(+0.37%)
Oct 05, 2015
2.448
2.475
2.394
2.439
1,870,129
+0.04(+1.51%)
Oct 02, 2015
2.376
2.493
2.376
2.403
2,091,643
-0.01(-0.38%)
Oct 01, 2015
2.484
2.508
2.357
2.412
504,565
-0.05(-2.21%)
Sep 30, 2015
2.584
2.593
2.466
2.466
346,759
-0.07(-2.86%)
Sep 29, 2015
2.620
2.643
2.457
2.539
656,665
-0.08(-3.11%)
Sep 28, 2015
2.648
2.657
2.493
2.620
693,839
-0.04(-1.37%)
Sep 25, 2015
2.774
2.811
2.638
2.657
347,810
-0.15(-5.18%)
Sep 24, 2015
2.820
2.820
2.648
2.802
515,335
-0.03(-0.96%)
Sep 23, 2015
2.947
2.956
2.793
2.829
332,980
-0.12(-4.00%)
Sep 22, 2015
3.019
3.083
2.929
2.947
237,661
-0.09(-2.99%)
Sep 21, 2015
3.083
3.110
2.992
3.037
571,422
-0.05(-1.76%)
Sep 18, 2015
3.146
3.173
3.074
3.092
546,086
-0.08(-2.57%)
Sep 17, 2015
3.228
3.328
3.164
3.173
1,332,133
-0.05(-1.69%)
Sep 16, 2015
3.319
3.400
3.228
3.228
286,196
-0.11(-3.26%)
Sep 15, 2015
3.219
3.400
3.219
3.337
278,940
+0.10(+3.08%)
Sep 14, 2015
3.210
3.264
3.164
3.237
327,715
+0.02(+0.56%)
Sep 11, 2015
3.155
3.264
3.096
3.219
383,777
+0.00(+0.00%)
Sep 10, 2015
3.364
3.364
3.037
3.219
772,953
-0.14(-4.05%)
Sep 09, 2015
3.482
3.563
3.323
3.355
366,882
-0.13(-3.65%)
Sep 08, 2015
3.672
3.717
3.445
3.482
391,201
-0.15(-4.24%)
Sep 04, 2015
3.572
3.636
3.636
3.636
763,541
+0.00(+0.00%)
Sep 03, 2015
3.672
3.681
3.572
3.636
343,249
+0.01(+0.25%)
Sep 02, 2015
3.690
3.690
3.427
3.627
597,842
+0.00(+0.00%)
Sep 01, 2015
3.572
3.645
3.455
3.627
717,010
+0.00(+0.00%)
Aug 31, 2015
3.509
3.645
3.436
3.627
669,993
+0.09(+2.56%)
Aug 28, 2015
3.337
3.572
3.309
3.536
1,022,241
+0.20(+5.98%)
Aug 27, 2015
2.910
3.337
2.910
3.337
904,257
+0.43(+14.64%)
Aug 26, 2015
3.037
3.037
2.765
2.910
696,405
-0.08(-2.73%)
Aug 25, 2015
3.164
3.164
2.901
2.992
319,280
+0.02(+0.61%)
Aug 24, 2015
3.119
3.178
2.910
2.974
606,537
-0.26(-8.12%)
Aug 21, 2015
3.300
3.328
3.051
3.237
809,276
-0.08(-2.46%)
Aug 20, 2015
3.373
3.427
3.282
3.319
528,995
-0.08(-2.40%)
Aug 19, 2015
3.373
3.500
3.264
3.400
905,318
+0.01(+0.27%)
Aug 18, 2015
3.373
3.418
3.228
3.391
639,701
+0.05(+1.35%)
Aug 17, 2015
3.065
3.400
2.956
3.346
1,784,420
+0.32(+10.48%)
Aug 14, 2015
3.056
3.155
2.811
3.028
1,520,127
+0.00(+0.00%)
Aug 13, 2015
3.464
3.536
2.938
3.028
1,748,621
-0.40(-11.64%)
Aug 12, 2015
3.745
3.790
3.210
3.427
3,160,943
-0.55(-13.90%)
Aug 11, 2015
4.008
4.198
3.980
3.980
816,427
+0.16(+4.28%)
Aug 10, 2015
3.844
3.899
3.754
3.817
7,183,612
-0.04(-0.94%)
Aug 07, 2015
3.808
3.908
3.772
3.853
181,798
+0.03(+0.71%)
Aug 06, 2015
3.926
3.926
3.808
3.826
184,487
-0.11(-2.77%)
Aug 05, 2015
3.881
4.071
3.872
3.935
277,052
+0.07(+1.88%)
Aug 04, 2015
3.835
3.872
3.826
3.863
332,863
+0.03(+0.71%)
Aug 03, 2015
3.835
3.881
3.799
3.835
301,658
-0.02(-0.47%)
Jul 31, 2015
3.863
3.899
3.799
3.853
261,396
-0.03(-0.70%)
Jul 30, 2015
3.808
3.881
3.781
3.881
344,158
+0.07(+1.90%)
Jul 29, 2015
3.799
3.926
3.799
3.808
233,858
-0.04(-0.94%)
Jul 28, 2015
3.853
3.908
3.799
3.844
239,569
+0.03(+0.71%)
Jul 27, 2015
3.808
3.881
3.799
3.817
188,391
-0.04(-0.94%)
Jul 24, 2015
3.781
3.863
3.781
3.853
288,959
+0.00(+0.00%)
Jul 23, 2015
3.935
4.008
3.781
3.853
222,464
-0.05(-1.16%)
Jul 22, 2015
4.089
4.089
3.808
3.899
303,272
-0.21(-5.08%)
Jul 21, 2015
3.808
4.189
3.808
4.107
506,971
+0.29(+7.60%)
Jul 20, 2015
4.135
4.135
3.790
3.817
483,257
-0.32(-7.68%)
Jul 17, 2015
4.171
4.234
4.080
4.135
287,427
-0.05(-1.08%)
Jul 16, 2015
4.452
4.452
4.125
4.180
536,346
-0.06(-1.50%)
Jul 15, 2015
4.008
4.397
3.717
4.243
3,430,107
+0.19(+4.70%)
Jul 14, 2015
4.044
4.153
4.044
4.053
191,271
+0.00(+0.00%)
Jul 13, 2015
4.171
4.234
4.048
4.053
262,111
-0.14(-3.25%)
Jul 10, 2015
4.116
4.280
4.107
4.189
246,327
+0.08(+1.99%)
Jul 09, 2015
4.116
4.198
4.098
4.107
484,597
+0.02(+0.44%)
Jul 08, 2015
4.234
4.261
3.999
4.089
246,363
-0.17(-4.04%)
Jul 07, 2015
4.370
4.434
4.207
4.261
309,965
-0.13(-2.89%)
Jul 06, 2015
4.488
4.497
4.379
4.388
374,983
-0.11(-2.42%)
Jul 02, 2015
4.515
4.497
4.497
4.497
266,020
-0.02(-0.40%)
Jul 01, 2015
4.760
4.778
4.379
4.515
442,934
-0.25(-5.32%)
Jun 30, 2015
4.914
4.941
4.688
4.769
449,590
-0.10(-2.05%)
Jun 29, 2015
5.005
5.114
4.851
4.869
218,647
-0.22(-4.28%)
Jun 26, 2015
4.932
5.123
4.896
5.087
2,217,898
+0.15(+3.13%)
Jun 25, 2015
5.105
5.105
4.923
4.932
545,560
-0.15(-2.86%)
Jun 24, 2015
5.150
5.177
5.032
5.077
937,331
-0.08(-1.58%)
Jun 23, 2015
5.159
5.250
5.105
5.159
570,618
+0.01(+0.18%)
Jun 22, 2015
5.186
5.227
5.132
5.150
178,289
-0.01(-0.18%)
Jun 19, 2015
5.268
5.277
5.141
5.159
208,537
-0.12(-2.23%)
Jun 18, 2015
5.177
5.277
5.132
5.277
215,521
+0.14(+2.65%)
Jun 17, 2015
5.087
5.177
4.987
5.141
177,739
+0.06(+1.25%)
Jun 16, 2015
5.186
5.186
4.987
5.077
123,463
-0.11(-2.10%)
Jun 15, 2015
5.159
5.223
5.014
5.186
171,704
+0.02(+0.35%)
Jun 12, 2015
5.223
5.232
5.114
5.168
72,332
-0.05(-1.04%)
Jun 11, 2015
5.359
5.400
5.087
5.223
252,844
-0.17(-3.19%)
Jun 10, 2015
5.259
5.440
5.223
5.395
344,305
+0.19(+3.66%)
Jun 09, 2015
5.232
5.322
5.177
5.204
111,936
-0.04(-0.69%)
Jun 08, 2015
5.250
5.268
5.186
5.241
91,182
+0.01(+0.17%)
Jun 05, 2015
5.277
5.313
5.223
5.232
87,697
-0.05(-0.86%)
Jun 04, 2015
5.322
5.340
5.195
5.277
245,152
-0.05(-0.85%)
Jun 03, 2015
5.096
5.340
5.023
5.322
276,315
+0.24(+4.63%)
Jun 02, 2015
4.923
5.141
4.878
5.087
270,634
+0.15(+2.94%)
Jun 01, 2015
4.996
5.041
4.878
4.941
391,572
-0.05(-1.09%)
May 29, 2015
4.851
5.032
4.805
4.996
523,796
+0.18(+3.77%)
May 28, 2015
4.787
4.860
4.715
4.815
472,478
+0.02(+0.38%)
May 27, 2015
4.905
4.905
4.769
4.796
208,584
-0.07(-1.49%)
May 26, 2015
4.778
4.905
4.724
4.869
319,501
+0.09(+1.90%)
May 22, 2015
4.851
4.778
4.778
4.778
336,165
-0.09(-1.86%)
May 21, 2015
4.905
4.916
4.842
4.869
214,066
-0.10(-2.01%)
May 20, 2015
4.724
4.978
4.724
4.969
306,807
+0.18(+3.79%)
May 19, 2015
4.860
4.878
4.651
4.787
420,209
-0.04(-0.75%)
May 18, 2015
4.860
4.960
4.815
4.824
361,449
-0.06(-1.30%)
May 15, 2015
4.851
4.941
4.760
4.887
288,098
+0.09(+1.89%)
May 14, 2015
4.978
5.041
4.760
4.796
507,695
-0.18(-3.64%)
May 13, 2015
4.987
5.331
4.769
4.978
1,354,046
-0.03(-0.54%)
May 12, 2015
5.096
5.331
4.978
5.005
1,025,135
-0.52(-9.36%)
May 11, 2015
5.739
5.830
5.486
5.522
409,651
-0.22(-3.79%)
May 08, 2015
5.821
5.857
5.540
5.739
449,839
-0.03(-0.47%)
May 07, 2015
5.785
5.875
5.685
5.767
174,983
+0.01(+0.16%)
May 06, 2015
5.975
5.984
5.658
5.758
359,340
-0.18(-3.05%)
May 05, 2015
5.857
5.957
5.857
5.939
379,418
+0.08(+1.39%)
May 04, 2015
5.558
5.894
5.558
5.857
378,472
+0.32(+5.73%)
May 01, 2015
5.476
5.549
5.431
5.540
122,599
+0.10(+1.83%)
Apr 30, 2015
5.476
5.588
5.395
5.440
502,886
-0.05(-0.99%)
Apr 29, 2015
5.631
5.667
5.476
5.495
299,972
-0.19(-3.35%)
Apr 28, 2015
5.612
5.712
5.576
5.685
214,615
+0.09(+1.62%)
Apr 27, 2015
5.694
5.694
5.549
5.594
246,599
+0.01(+0.16%)
Apr 24, 2015
5.495
5.685
5.495
5.585
660,004
+0.12(+2.16%)
Apr 23, 2015
5.359
5.495
5.331
5.467
585,479
+0.13(+2.38%)
Apr 22, 2015
5.250
5.359
5.124
5.340
344,191
+0.11(+2.08%)
Apr 21, 2015
5.213
5.259
5.132
5.232
197,027
-0.03(-0.52%)
Apr 20, 2015
5.286
5.295
5.123
5.259
194,220
+0.03(+0.52%)
Apr 17, 2015
5.331
5.381
5.177
5.232
378,301
-0.13(-2.37%)
Apr 16, 2015
5.304
5.386
5.286
5.359
269,808
+0.01(+0.17%)
Apr 15, 2015
5.359
5.395
5.204
5.349
352,763
-0.02(-0.34%)
Apr 14, 2015
5.168
5.377
5.087
5.368
267,709
+0.17(+3.32%)
Apr 13, 2015
5.295
5.295
4.996
5.195
471,285
-0.14(-2.55%)
Apr 10, 2015
5.513
5.523
5.241
5.331
492,015
-0.17(-3.13%)
Apr 09, 2015
5.458
5.712
5.413
5.504
1,279,049
+0.07(+1.34%)
Apr 08, 2015
5.259
5.472
5.204
5.431
737,855
+0.19(+3.63%)
Apr 07, 2015
5.195
5.259
5.059
5.241
453,227
+0.08(+1.58%)
Apr 06, 2015
5.023
5.250
4.946
5.159
616,049
+0.15(+3.08%)
Apr 02, 2015
4.796
5.005
5.005
5.005
562,923
+0.21(+4.35%)
Apr 01, 2015
4.488
4.896
4.352
4.796
2,104,172
+0.33(+7.30%)
Mar 31, 2015
4.479
4.552
4.271
4.470
582,654
-0.05(-1.00%)
Mar 30, 2015
4.515
4.588
4.479
4.515
303,246
-0.02(-0.40%)
Mar 27, 2015
4.642
4.669
4.434
4.533
373,119
-0.14(-2.91%)
Mar 26, 2015
4.706
4.706
4.552
4.669
321,027
-0.05(-1.15%)
Mar 25, 2015
4.742
4.760
4.606
4.724
409,778
+0.01(+0.19%)
Mar 24, 2015
4.615
4.742
4.543
4.715
382,207
+0.09(+1.96%)
Mar 23, 2015
4.298
4.688
4.298
4.624
999,687
+0.34(+8.05%)
Mar 20, 2015
4.397
4.452
4.271
4.280
857,468
-0.07(-1.67%)
Mar 19, 2015
4.325
4.443
4.162
4.352
790,398
-0.02(-0.41%)
Mar 18, 2015
4.533
4.660
4.361
4.370
944,211
-0.23(-4.93%)
Mar 17, 2015
3.853
4.878
3.763
4.597
3,106,608
+0.76(+19.86%)
Mar 16, 2015
3.962
3.962
3.727
3.835
704,489
+0.00(+0.00%)
Mar 13, 2015
3.944
3.944
3.763
3.835
1,101,601
-0.12(-2.98%)
Mar 12, 2015
3.736
3.962
3.736
3.953
732,066
+0.17(+4.56%)
Mar 11, 2015
3.980
4.017
3.708
3.781
862,047
-0.13(-3.25%)
Mar 10, 2015
4.171
4.207
3.899
3.908
898,260
-0.36(-8.49%)
Mar 09, 2015
4.679
4.706
4.171
4.271
1,565,286
-0.44(-9.25%)
Mar 06, 2015
4.751
4.751
4.651
4.706
464,795
-0.05(-0.95%)
Mar 05, 2015
4.914
4.914
4.679
4.751
803,574
-0.12(-2.42%)
Mar 04, 2015
4.923
5.041
4.787
4.869
1,039,265
-0.08(-1.65%)
Mar 03, 2015
4.805
5.041
4.805
4.951
908,959
+0.17(+3.61%)
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.