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
Exfo Inc
(NQ:
EXFO
)
N/A
UNCHANGED
Last Price
Updated:
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 28, 2018
4.650
4.650
4.400
4.400
7,611
-0.05(-1.12%)
Feb 27, 2018
4.550
4.550
4.450
4.450
8,369
-0.10(-2.20%)
Feb 26, 2018
4.600
4.600
4.500
4.550
7,348
+0.05(+1.11%)
Feb 23, 2018
4.600
4.600
4.500
4.500
521,212
-0.10(-2.17%)
Feb 22, 2018
4.500
4.600
4.500
4.600
10,525
+0.10(+2.22%)
Feb 21, 2018
4.550
4.600
4.500
4.500
2,990
+0.00(+0.00%)
Feb 20, 2018
4.500
4.580
4.500
4.500
520,818
+0.05(+1.12%)
Feb 16, 2018
4.450
4.450
4.450
0
-0.05(-1.11%)
Feb 15, 2018
4.500
4.500
4.450
4.500
21,210
+0.00(+0.00%)
Feb 14, 2018
4.450
4.516
4.405
4.500
15,777
+0.00(+0.00%)
Feb 13, 2018
4.400
4.500
4.400
4.500
11,563
+0.05(+1.12%)
Feb 12, 2018
4.450
4.450
4.400
4.450
10,195
+0.00(+0.00%)
Feb 09, 2018
4.450
4.450
4.400
4.450
23,379
+0.05(+1.14%)
Feb 08, 2018
4.450
4.450
4.400
4.400
200,157
+0.00(+0.00%)
Feb 07, 2018
4.400
4.400
4.350
4.400
25,478
+0.05(+1.15%)
Feb 06, 2018
4.400
4.500
4.350
4.350
12,733
-0.10(-2.25%)
Feb 05, 2018
4.550
4.550
4.450
4.450
19,439
-0.15(-3.26%)
Feb 02, 2018
4.600
4.650
4.550
4.600
34,969
-0.03(-0.54%)
Feb 01, 2018
4.550
4.650
4.500
4.625
241,617
+0.08(+1.65%)
Jan 31, 2018
4.550
4.600
4.550
4.550
4,950
+0.00(+0.00%)
Jan 30, 2018
4.650
4.650
4.600
4.550
67,236
-0.05(-1.09%)
Jan 29, 2018
4.600
4.650
4.600
4.600
3,230
-0.05(-1.08%)
Jan 26, 2018
4.650
4.650
4.550
4.650
14,748
-0.05(-1.06%)
Jan 25, 2018
4.550
4.700
4.550
4.700
56,829
+0.20(+4.44%)
Jan 24, 2018
4.600
4.650
4.500
4.500
169,286
-0.10(-2.17%)
Jan 23, 2018
4.400
4.600
4.400
4.600
24,896
+0.25(+5.75%)
Jan 22, 2018
4.400
4.400
4.350
4.350
18,105
-0.05(-1.14%)
Jan 19, 2018
4.300
4.400
4.300
4.400
6,726
+0.10(+2.33%)
Jan 18, 2018
4.300
4.350
4.300
4.300
361,795
+0.00(+0.00%)
Jan 17, 2018
4.250
4.350
4.250
4.300
14,377
+0.00(+0.00%)
Jan 16, 2018
4.350
4.450
4.250
4.300
62,679
-0.15(-3.37%)
Jan 12, 2018
4.450
4.450
4.450
0
+0.15(+3.49%)
Jan 11, 2018
4.300
4.400
4.300
4.300
5,743
+0.00(+0.00%)
Jan 10, 2018
4.300
4.300
44,040
-0.15(-3.37%)
Jan 09, 2018
4.500
4.500
4.350
4.450
44,394
+0.04(+0.91%)
Jan 08, 2018
4.350
4.450
4.300
4.410
30,832
+0.07(+1.61%)
Jan 05, 2018
4.300
4.350
4.250
4.340
6,867
+0.09(+2.12%)
Jan 04, 2018
4.300
4.350
4.250
4.250
8,792
-0.10(-2.30%)
Jan 03, 2018
4.300
4.400
4.300
4.350
3,597
+0.11(+2.59%)
Jan 02, 2018
4.350
4.350
4.200
4.240
2,889
-0.11(-2.53%)
Dec 29, 2017
4.350
4.350
4.350
0
+0.05(+1.16%)
Dec 28, 2017
4.350
4.350
4.300
4.300
2,030
+0.00(+0.00%)
Dec 27, 2017
4.200
4.300
4.150
4.300
8,887
+0.20(+4.88%)
Dec 26, 2017
4.150
4.200
4.100
4.100
3,725
-0.12(-2.96%)
Dec 22, 2017
4.200
4.250
4.173
4.225
17,747
+0.02(+0.60%)
Dec 21, 2017
4.150
4.200
4.150
4.200
3,418
+0.15(+3.58%)
Dec 20, 2017
4.200
4.200
4.100
4.055
7,460
-0.04(-1.10%)
Dec 19, 2017
4.100
4.150
4.100
4.100
15,254
-0.04(-0.97%)
Dec 18, 2017
4.150
4.150
4.100
4.140
14,140
+0.04(+0.98%)
Dec 15, 2017
4.124
4.150
4.055
4.100
5,610
+0.00(+0.00%)
Dec 14, 2017
4.150
4.200
4.100
4.100
1,921
-0.05(-1.20%)
Dec 13, 2017
4.150
4.178
4.100
4.150
5,499
-0.10(-2.35%)
Dec 12, 2017
4.300
4.300
4.250
4.250
3,950
-0.05(-1.16%)
Dec 11, 2017
4.150
4.350
4.150
4.300
2,938
+0.10(+2.38%)
Dec 08, 2017
4.200
4.220
4.200
4.200
2,555
-0.10(-2.33%)
Dec 07, 2017
4.250
4.300
4.250
4.300
1,100
+0.00(+0.00%)
Dec 06, 2017
4.250
4.300
4.300
4.300
10,429
+0.00(+0.00%)
Dec 05, 2017
4.450
4.450
4.300
4.300
2,798
-0.05(-1.15%)
Dec 04, 2017
4.400
4.300
4.350
4,249
+0.05(+1.16%)
Dec 01, 2017
4.350
4.350
4.300
4.300
1,814
-0.03(-0.58%)
Nov 30, 2017
4.300
4.400
4.250
4.325
2,547
-0.02(-0.57%)
Nov 29, 2017
4.350
4.400
4.300
4.350
17,235
-0.05(-1.14%)
Nov 28, 2017
4.350
4.400
4.350
4.400
7,816
+0.00(+0.00%)
Nov 27, 2017
4.500
4.500
4.300
4.400
61,528
-0.05(-1.12%)
Nov 24, 2017
4.425
4.450
4.400
4.450
861
+0.05(+1.14%)
Nov 22, 2017
4.350
4.500
4.350
4.400
36,435
+0.05(+1.15%)
Nov 21, 2017
4.250
4.350
4.200
4.350
9,030
+0.15(+3.57%)
Nov 20, 2017
4.300
4.350
4.150
4.200
7,359
-0.10(-2.33%)
Nov 17, 2017
4.300
4.300
4.150
4.300
9,780
-0.03(-0.78%)
Nov 16, 2017
4.231
4.400
4.231
4.334
12,457
+0.16(+3.81%)
Nov 15, 2017
4.150
4.175
4.100
4.175
9,523
-0.03(-0.60%)
Nov 14, 2017
4.150
4.250
4.150
4.200
2,589
+0.05(+1.20%)
Nov 13, 2017
4.250
4.250
4.175
4.150
1,902
-0.15(-3.49%)
Nov 10, 2017
4.200
4.300
4.200
4.300
11,299
+0.00(+0.00%)
Nov 09, 2017
4.250
4.300
4.200
4.300
21,111
+0.00(+0.00%)
Nov 08, 2017
4.250
4.300
4.200
4.300
10,958
+0.05(+1.18%)
Nov 07, 2017
4.275
4.300
4.200
4.250
22,742
-0.03(-0.58%)
Nov 06, 2017
4.150
4.350
4.150
4.275
27,988
+0.18(+4.27%)
Nov 03, 2017
3.950
4.150
3.950
4.100
26,481
+0.15(+3.80%)
Nov 02, 2017
3.850
4.000
3.850
3.950
12,427
+0.10(+2.60%)
Nov 01, 2017
3.850
3.890
3.850
3.850
4,181
+0.00(+0.00%)
Oct 31, 2017
3.850
3.850
3.810
3.850
17,650
-0.05(-1.28%)
Oct 30, 2017
3.800
3.900
3.800
3.900
25,800
+0.00(+0.00%)
Oct 27, 2017
3.900
3.900
3.872
3.900
4,473
-0.05(-1.27%)
Oct 26, 2017
4.000
4.000
3.900
3.950
28,594
-0.05(-1.25%)
Oct 25, 2017
3.900
4.000
3.823
4.000
65,896
+0.00(+0.00%)
Oct 24, 2017
3.980
4.000
3.950
4.000
1,247
+0.00(+0.00%)
Oct 23, 2017
4.000
4.050
3.950
4.000
15,606
+0.00(+0.00%)
Oct 20, 2017
4.050
4.100
3.950
4.000
59,630
-0.05(-1.23%)
Oct 19, 2017
4.000
4.100
3.996
4.050
33,141
+0.05(+1.25%)
Oct 18, 2017
3.950
4.050
3.950
4.000
24,475
+0.00(+0.00%)
Oct 17, 2017
4.000
4.100
3.912
4.000
67,461
+0.05(+1.27%)
Oct 16, 2017
4.250
4.250
3.910
3.950
115,328
-0.20(-4.82%)
Oct 13, 2017
4.500
4.500
4.050
4.150
89,718
+0.10(+2.47%)
Oct 12, 2017
4.050
4.100
4.000
4.050
79,102
+0.02(+0.62%)
Oct 11, 2017
4.050
4.050
3.950
4.025
24,849
+0.08(+1.90%)
Oct 10, 2017
4.050
4.050
3.950
3.950
4,697
-0.14(-3.50%)
Oct 09, 2017
4.100
4.100
3.900
4.093
7,495
+0.09(+2.33%)
Oct 06, 2017
3.950
4.050
3.950
4.000
27,345
+0.05(+1.27%)
Oct 05, 2017
4.000
4.000
3.950
3.950
11,010
-0.05(-1.25%)
Oct 04, 2017
4.050
4.050
4.000
4.000
2,500
+0.00(+0.00%)
Oct 03, 2017
4.000
4.050
3.920
4.000
14,169
+0.05(+1.27%)
Oct 02, 2017
4.000
4.050
3.950
3.950
7,678
-0.05(-1.25%)
Sep 29, 2017
3.800
4.000
3.800
4.000
23,672
+0.25(+6.67%)
Sep 28, 2017
3.950
3.950
3.725
3.750
45,394
-0.10(-2.60%)
Sep 27, 2017
4.000
4.025
3.850
3.850
18,245
-0.20(-4.94%)
Sep 26, 2017
4.100
4.100
4.000
4.050
98,982
-0.10(-2.41%)
Sep 25, 2017
4.000
4.150
4.000
4.150
10,248
+0.10(+2.47%)
Sep 22, 2017
4.100
4.100
4.045
4.050
3,220
-0.05(-1.22%)
Sep 21, 2017
4.062
4.100
4.025
4.100
3,691
+0.05(+1.23%)
Sep 20, 2017
4.100
4.100
4.050
4.050
5,573
+0.05(+1.25%)
Sep 19, 2017
4.100
4.100
4.000
4.000
2,986
-0.05(-1.23%)
Sep 18, 2017
4.140
4.150
4.050
4.050
15,600
-0.10(-2.41%)
Sep 15, 2017
4.150
4.150
4.100
4.150
3,120
+0.05(+1.22%)
Sep 14, 2017
4.200
4.200
4.100
4.100
7,046
-0.15(-3.53%)
Sep 13, 2017
4.150
4.250
4.117
4.250
2,707
+0.05(+1.19%)
Sep 12, 2017
4.150
4.200
4.150
4.200
1,994
+0.10(+2.44%)
Sep 11, 2017
4.150
4.200
4.100
4.100
1,879
+0.00(+0.00%)
Sep 08, 2017
4.200
4.200
4.100
4.100
12,806
-0.05(-1.20%)
Sep 07, 2017
4.150
4.200
4.050
4.150
11,272
+0.05(+1.22%)
Sep 06, 2017
4.050
4.125
4.050
4.100
5,144
+0.07(+1.86%)
Sep 05, 2017
4.350
4.450
4.000
4.025
87,489
-0.32(-7.47%)
Sep 01, 2017
4.650
4.700
4.300
4.350
42,162
-0.35(-7.45%)
Aug 31, 2017
4.050
4.700
4.050
4.700
78,746
+0.70(+17.50%)
Aug 30, 2017
3.950
4.000
3.910
4.000
2,320
+0.02(+0.63%)
Aug 29, 2017
4.000
4.050
3.950
3.975
9,281
-0.07(-1.85%)
Aug 28, 2017
3.950
4.050
3.950
4.050
3,905
+0.10(+2.53%)
Aug 25, 2017
3.950
3.950
3.900
3.950
4,183
+0.00(+0.00%)
Aug 24, 2017
3.964
4.000
3.950
3.950
1,358
+0.03(+0.64%)
Aug 23, 2017
4.000
4.000
3.950
3.925
10,049
-0.05(-1.26%)
Aug 22, 2017
3.900
4.000
3.900
3.975
5,339
+0.08(+1.92%)
Aug 21, 2017
3.940
3.950
3.850
3.900
7,248
-0.05(-1.27%)
Aug 18, 2017
4.050
4.050
3.950
3.950
11,831
+0.00(+0.00%)
Aug 17, 2017
4.100
4.150
3.950
3.950
35,044
-0.15(-3.66%)
Aug 16, 2017
4.050
4.100
4.025
4.100
8,515
+0.07(+1.86%)
Aug 15, 2017
4.200
4.200
4.000
4.025
15,126
-0.12(-3.01%)
Aug 14, 2017
4.150
4.200
4.100
4.150
12,936
+0.00(+0.00%)
Aug 11, 2017
4.050
4.150
4.050
4.150
13,357
+0.03(+0.61%)
Aug 10, 2017
4.300
4.300
4.100
4.125
24,463
-0.17(-4.07%)
Aug 09, 2017
4.300
4.300
4.200
4.300
15,546
+0.00(+0.00%)
Aug 08, 2017
4.150
4.300
4.100
4.300
26,345
+0.25(+6.17%)
Aug 07, 2017
3.900
4.150
3.900
4.050
61,234
+0.20(+5.19%)
Aug 04, 2017
3.900
3.900
3.800
3.850
25,799
+0.02(+0.65%)
Aug 03, 2017
3.850
3.950
3.800
3.825
62,041
-0.07(-1.92%)
Aug 02, 2017
4.050
4.150
3.900
3.900
189,737
-0.18(-4.29%)
Aug 01, 2017
4.100
4.150
4.050
4.075
19,929
-0.08(-1.81%)
Jul 31, 2017
4.060
4.150
4.050
4.150
27,599
+0.05(+1.22%)
Jul 28, 2017
4.250
4.250
4.100
4.100
9,115
-0.10(-2.38%)
Jul 27, 2017
4.200
4.250
4.150
4.200
16,175
-0.10(-2.33%)
Jul 26, 2017
4.350
4.350
4.200
4.300
22,138
-0.05(-1.15%)
Jul 25, 2017
4.350
4.400
4.300
4.350
31,471
+0.00(+0.00%)
Jul 24, 2017
4.300
4.400
4.300
4.350
8,609
+0.00(+0.00%)
Jul 21, 2017
4.350
4.400
4.350
4.350
14,247
+0.00(+0.00%)
Jul 20, 2017
4.450
4.450
4.300
4.350
15,594
-0.10(-2.25%)
Jul 19, 2017
4.450
4.450
4.400
4.450
6,403
+0.00(+0.00%)
Jul 18, 2017
4.400
4.450
4.400
4.450
15,605
+0.05(+1.14%)
Jul 17, 2017
4.400
4.450
4.350
4.400
25,972
-0.10(-2.22%)
Jul 14, 2017
4.500
4.500
4.400
4.500
17,213
+0.10(+2.27%)
Jul 13, 2017
4.400
4.500
4.350
4.400
17,324
-0.05(-1.12%)
Jul 12, 2017
4.450
4.500
4.400
4.450
7,912
+0.00(+0.00%)
Jul 11, 2017
4.500
4.500
4.450
4.450
14,596
+0.00(+0.00%)
Jul 10, 2017
4.450
4.500
4.400
4.450
24,930
+0.00(+0.00%)
Jul 07, 2017
4.481
4.500
4.350
4.450
84,749
+0.00(+0.00%)
Jul 06, 2017
4.500
4.500
4.450
4.450
7,551
-0.05(-1.11%)
Jul 05, 2017
4.550
4.650
4.450
4.500
130,657
-0.20(-4.26%)
Jul 03, 2017
4.650
4.750
4.650
4.700
11,743
+0.00(+0.00%)
Jun 30, 2017
4.650
4.700
4.400
4.700
174,365
-0.30(-6.00%)
Jun 29, 2017
5.250
5.300
4.900
5.000
32,804
-0.20(-3.85%)
Jun 28, 2017
5.282
5.300
5.200
5.200
24,174
-0.05(-0.95%)
Jun 27, 2017
5.200
5.250
5.200
5.250
11,880
+0.05(+0.96%)
Jun 26, 2017
5.200
5.250
5.100
5.200
18,527
-0.10(-1.89%)
Jun 23, 2017
5.250
5.350
5.250
5.300
7,197
+0.05(+0.95%)
Jun 22, 2017
5.300
5.300
5.250
5.250
5,824
-0.05(-0.94%)
Jun 21, 2017
5.300
5.300
5.200
5.300
14,962
+0.05(+0.95%)
Jun 20, 2017
5.250
5.350
5.250
5.250
9,212
-0.05(-0.94%)
Jun 19, 2017
5.250
5.350
5.250
5.300
14,365
+0.00(+0.00%)
Jun 16, 2017
5.200
5.300
5.200
5.300
17,286
+0.00(+0.00%)
Jun 15, 2017
5.150
5.300
5.150
5.300
19,988
+0.00(+0.00%)
Jun 14, 2017
5.200
5.300
5.200
5.300
25,630
+0.05(+0.95%)
Jun 13, 2017
5.250
5.300
5.200
5.250
10,206
-0.05(-0.94%)
Jun 12, 2017
5.200
5.350
5.200
5.300
12,951
+0.00(+0.00%)
Jun 09, 2017
5.250
5.300
5.160
5.300
10,825
+0.05(+0.95%)
Jun 08, 2017
5.225
5.250
5.150
5.250
17,006
+0.00(+0.00%)
Jun 07, 2017
5.250
5.250
5.150
5.250
35,432
+0.00(+0.00%)
Jun 06, 2017
5.300
5.400
5.200
5.250
33,111
-0.05(-0.94%)
Jun 05, 2017
5.100
5.300
5.050
5.300
35,220
+0.30(+6.00%)
Jun 02, 2017
4.850
5.050
4.850
5.000
37,350
+0.15(+3.09%)
Jun 01, 2017
4.800
4.900
4.800
4.850
3,460
+0.00(+0.00%)
May 31, 2017
4.850
4.900
4.800
4.850
6,169
-0.08(-1.52%)
May 30, 2017
4.850
4.950
4.800
4.925
7,177
+0.02(+0.51%)
May 26, 2017
4.900
4.950
4.850
4.900
8,473
+0.08(+1.55%)
May 25, 2017
4.700
4.850
4.700
4.825
13,480
+0.12(+2.66%)
May 24, 2017
4.600
4.700
4.600
4.700
48,089
+0.10(+2.17%)
May 23, 2017
4.650
4.700
4.600
4.600
11,806
-0.08(-1.60%)
May 22, 2017
4.700
4.700
4.650
4.675
1,564
+0.02(+0.54%)
May 19, 2017
4.623
4.700
4.600
4.650
11,924
+0.00(+0.00%)
May 18, 2017
4.600
4.650
4.600
4.650
15,878
+0.03(+0.54%)
May 17, 2017
4.600
4.675
4.600
4.625
48,155
+0.00(+0.00%)
May 16, 2017
4.700
4.700
4.550
4.625
29,528
+0.03(+0.54%)
May 15, 2017
4.600
4.650
4.600
4.600
18,826
+0.00(+0.00%)
May 12, 2017
4.600
4.650
4.575
4.600
23,050
+0.00(+0.00%)
May 11, 2017
4.600
4.700
4.600
4.600
9,689
-0.05(-1.08%)
May 10, 2017
4.667
4.675
4.600
4.650
13,702
-0.05(-1.06%)
May 09, 2017
4.650
4.800
4.650
4.700
16,545
+0.00(+0.00%)
May 08, 2017
4.700
4.700
4.550
4.700
20,324
+0.00(+0.00%)
May 05, 2017
4.650
4.700
4.550
4.700
36,860
+0.05(+1.08%)
May 04, 2017
4.850
4.950
4.600
4.650
70,963
-0.22(-4.62%)
May 03, 2017
4.800
4.900
4.750
4.875
33,731
+0.08(+1.56%)
May 02, 2017
4.600
4.800
4.600
4.800
27,932
+0.20(+4.35%)
May 01, 2017
4.600
4.650
4.550
4.600
48,356
-0.05(-1.08%)
Apr 28, 2017
4.600
4.700
4.600
4.650
22,000
+0.05(+1.09%)
Apr 27, 2017
4.600
4.650
4.600
4.600
16,893
+0.00(+0.00%)
Apr 26, 2017
4.600
4.700
4.600
4.600
23,780
+0.00(+0.00%)
Apr 25, 2017
4.605
4.650
4.600
4.600
21,595
-0.08(-1.60%)
Apr 24, 2017
4.650
4.750
4.600
4.675
11,001
+0.05(+1.08%)
Apr 21, 2017
4.750
4.750
4.615
4.625
8,520
-0.03(-0.54%)
Apr 20, 2017
4.650
4.750
4.650
4.650
22,274
-0.03(-0.56%)
Apr 19, 2017
4.650
4.750
4.650
4.676
41,252
+0.03(+0.56%)
Apr 18, 2017
4.700
4.700
4.600
4.650
14,568
-0.05(-1.06%)
Apr 17, 2017
4.600
4.700
4.600
4.700
30,235
+0.10(+2.17%)
Apr 13, 2017
4.650
4.650
4.600
4.600
19,570
+0.00(+0.00%)
Apr 12, 2017
4.650
4.725
4.550
4.600
28,080
-0.05(-1.08%)
Apr 11, 2017
4.550
4.700
4.550
4.650
31,287
+0.10(+2.20%)
Apr 10, 2017
4.600
4.695
4.550
4.550
34,530
-0.10(-2.15%)
Apr 07, 2017
4.600
4.750
4.600
4.650
21,636
+0.00(+0.00%)
Apr 06, 2017
4.700
4.800
4.600
4.650
222,311
-0.10(-2.11%)
Apr 05, 2017
4.800
4.950
4.750
4.750
68,773
-0.10(-2.06%)
Apr 04, 2017
4.950
5.050
4.850
4.850
76,503
-0.20(-3.96%)
Apr 03, 2017
5.200
5.225
4.950
5.050
104,791
-0.15(-2.88%)
Mar 31, 2017
5.150
5.250
5.020
5.200
76,738
+0.10(+1.96%)
Mar 30, 2017
5.500
5.500
4.705
5.100
328,372
-0.85(-14.29%)
Mar 29, 2017
5.800
6.000
5.800
5.950
82,470
+0.20(+3.48%)
Mar 28, 2017
5.500
5.800
5.475
5.750
78,857
+0.25(+4.55%)
Mar 27, 2017
5.700
5.700
5.450
5.500
28,978
-0.20(-3.51%)
Mar 24, 2017
5.850
5.850
5.600
5.700
40,697
-0.10(-1.72%)
Mar 23, 2017
5.550
5.881
5.550
5.800
38,613
+0.25(+4.50%)
Mar 22, 2017
5.650
5.750
5.500
5.550
88,641
-0.05(-0.89%)
Mar 21, 2017
5.600
5.700
5.600
5.600
18,380
+0.05(+0.90%)
Mar 20, 2017
5.550
5.651
5.550
5.550
31,701
-0.05(-0.89%)
Mar 17, 2017
5.500
5.650
5.500
5.600
25,809
+0.15(+2.75%)
Mar 16, 2017
5.550
5.650
5.450
5.450
52,426
-0.10(-1.80%)
Mar 15, 2017
5.400
5.650
5.400
5.550
22,566
+0.15(+2.78%)
Mar 14, 2017
5.450
5.500
5.150
5.400
80,265
-0.10(-1.82%)
Mar 13, 2017
6.000
6.000
5.500
5.500
115,780
-0.55(-9.09%)
Mar 10, 2017
5.950
6.150
5.800
6.050
176,338
+0.20(+3.42%)
Mar 09, 2017
5.650
5.900
5.625
5.850
101,130
+0.20(+3.54%)
Mar 08, 2017
5.500
5.650
5.450
5.650
118,656
+0.20(+3.67%)
Mar 07, 2017
5.450
5.500
5.400
5.450
29,199
+0.05(+0.93%)
Mar 06, 2017
5.400
5.500
5.250
5.400
59,524
-0.05(-0.92%)
Mar 03, 2017
5.250
5.550
5.205
5.450
76,896
+0.15(+2.83%)
Mar 02, 2017
5.200
5.350
5.200
5.300
85,287
+0.10(+1.92%)
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.