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
Alj Regional Hold
(NQ:
ALJJ
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Sep 9, 2022
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 (%)
Apr 28, 2017
3.240
3.370
3.200
3.350
45,763
+0.12(+3.72%)
Apr 27, 2017
3.250
3.260
3.210
3.230
22,966
+0.01(+0.31%)
Apr 26, 2017
3.260
3.275
3.160
3.220
58,341
-0.02(-0.62%)
Apr 25, 2017
3.380
3.385
3.200
3.240
64,771
-0.09(-2.70%)
Apr 24, 2017
3.540
3.540
3.250
3.330
90,053
-0.09(-2.63%)
Apr 21, 2017
3.550
3.560
3.261
3.420
27,568
-0.13(-3.66%)
Apr 20, 2017
3.380
3.580
3.330
3.550
38,319
+0.20(+5.97%)
Apr 19, 2017
3.350
3.460
3.320
3.350
34,658
+0.02(+0.60%)
Apr 18, 2017
3.280
3.790
3.270
3.330
28,001
+0.01(+0.30%)
Apr 17, 2017
3.380
3.380
3.250
3.320
21,444
-0.03(-0.90%)
Apr 13, 2017
3.370
3.445
3.330
3.350
72,913
-0.06(-1.76%)
Apr 12, 2017
3.450
3.460
3.300
3.410
85,331
-0.07(-2.01%)
Apr 11, 2017
3.550
3.550
3.450
3.480
12,794
-0.05(-1.42%)
Apr 10, 2017
3.640
3.640
3.510
3.530
22,668
-0.10(-2.75%)
Apr 07, 2017
3.580
3.650
3.580
3.630
26,207
+0.02(+0.55%)
Apr 06, 2017
3.550
3.670
3.486
3.610
62,554
+0.04(+1.12%)
Apr 05, 2017
3.617
3.675
3.550
3.570
16,837
-0.04(-1.11%)
Apr 04, 2017
3.720
3.747
3.600
3.610
35,870
-0.10(-2.70%)
Apr 03, 2017
3.720
3.790
3.700
3.710
42,611
-0.01(-0.27%)
Mar 31, 2017
3.779
3.779
3.600
3.720
25,611
+0.05(+1.36%)
Mar 30, 2017
3.730
3.800
3.650
3.670
28,713
-0.05(-1.34%)
Mar 29, 2017
3.580
3.910
3.570
3.720
50,780
+0.14(+3.91%)
Mar 28, 2017
3.590
3.610
3.530
3.580
28,793
-0.04(-1.10%)
Mar 27, 2017
3.570
3.670
3.520
3.620
14,567
-0.01(-0.28%)
Mar 24, 2017
3.580
3.693
3.505
3.630
45,451
+0.08(+2.25%)
Mar 23, 2017
3.580
3.580
3.510
3.550
25,723
-0.06(-1.66%)
Mar 22, 2017
3.680
3.680
3.580
3.610
33,821
-0.08(-2.17%)
Mar 21, 2017
3.770
3.770
3.680
3.690
30,117
-0.04(-1.07%)
Mar 20, 2017
3.720
3.760
3.680
3.730
32,710
-0.01(-0.27%)
Mar 17, 2017
3.710
3.820
3.710
3.740
64,050
-0.03(-0.80%)
Mar 16, 2017
3.770
3.780
3.760
3.770
18,025
-0.02(-0.53%)
Mar 15, 2017
3.720
3.800
3.720
3.790
23,520
+0.02(+0.53%)
Mar 14, 2017
3.720
3.790
3.690
3.770
20,004
+0.03(+0.80%)
Mar 13, 2017
3.790
3.836
3.730
3.740
13,948
-0.08(-2.09%)
Mar 10, 2017
3.702
3.900
3.684
3.820
72,047
+0.08(+2.14%)
Mar 09, 2017
3.690
3.770
3.670
3.740
25,458
+0.09(+2.47%)
Mar 08, 2017
3.740
3.750
3.650
3.650
57,850
-0.12(-3.18%)
Mar 07, 2017
3.800
3.810
3.760
3.770
18,701
-0.03(-0.79%)
Mar 06, 2017
3.900
3.920
3.790
3.800
51,602
-0.16(-4.04%)
Mar 03, 2017
3.920
3.974
3.920
3.960
43,104
+0.01(+0.25%)
Mar 02, 2017
3.990
4.010
3.925
3.950
56,325
-0.01(-0.25%)
Mar 01, 2017
3.910
3.970
3.880
3.960
27,421
+0.13(+3.39%)
Feb 28, 2017
3.910
3.910
3.790
3.830
29,283
-0.10(-2.54%)
Feb 27, 2017
3.940
3.990
3.910
3.930
21,919
+0.01(+0.26%)
Feb 24, 2017
3.900
3.925
3.807
3.920
9,104
+0.02(+0.51%)
Feb 23, 2017
3.860
3.980
3.860
3.900
11,513
-0.05(-1.27%)
Feb 22, 2017
3.810
4.060
3.810
3.950
48,351
+0.15(+3.95%)
Feb 21, 2017
3.850
3.850
3.730
3.800
19,991
-0.02(-0.52%)
Feb 17, 2017
3.820
3.820
3.820
0
+0.01(+0.26%)
Feb 16, 2017
3.910
3.910
3.780
3.810
26,335
-0.09(-2.31%)
Feb 15, 2017
3.810
3.910
3.810
3.900
37,386
-0.05(-1.27%)
Feb 14, 2017
4.000
4.239
3.917
3.950
132,425
-0.06(-1.50%)
Feb 13, 2017
4.060
4.120
3.970
4.010
84,637
-0.12(-2.91%)
Feb 10, 2017
4.030
4.130
3.980
4.130
29,470
+0.06(+1.47%)
Feb 09, 2017
4.020
4.100
4.000
4.070
65,895
+0.03(+0.74%)
Feb 08, 2017
4.010
4.050
4.010
4.040
49,914
-0.03(-0.74%)
Feb 07, 2017
4.060
4.200
4.020
4.070
20,941
-0.05(-1.21%)
Feb 06, 2017
3.990
4.400
3.990
4.120
78,222
+0.09(+2.23%)
Feb 03, 2017
4.020
4.070
4.010
4.030
22,575
-0.01(-0.25%)
Feb 02, 2017
4.060
4.090
3.930
4.040
147,398
+0.01(+0.25%)
Feb 01, 2017
3.989
4.160
3.970
4.030
47,268
+0.04(+1.00%)
Jan 31, 2017
3.860
4.010
3.860
3.990
65,493
+0.13(+3.37%)
Jan 30, 2017
3.900
3.900
3.830
3.860
23,521
-0.07(-1.78%)
Jan 27, 2017
3.860
3.960
3.840
3.930
15,532
+0.09(+2.34%)
Jan 26, 2017
3.960
3.990
3.800
3.840
12,511
-0.10(-2.54%)
Jan 25, 2017
4.040
4.040
3.910
3.940
13,740
-0.04(-1.01%)
Jan 24, 2017
3.850
4.000
3.850
3.980
12,125
+0.13(+3.38%)
Jan 23, 2017
3.770
3.850
3.770
3.850
10,571
-0.03(-0.77%)
Jan 20, 2017
3.910
4.050
3.850
3.880
21,631
-0.06(-1.52%)
Jan 19, 2017
3.930
3.990
3.930
3.940
11,674
+0.01(+0.25%)
Jan 18, 2017
3.780
3.950
3.750
3.930
24,290
+0.11(+2.88%)
Jan 17, 2017
3.830
3.860
3.730
3.820
34,473
-0.01(-0.26%)
Jan 13, 2017
3.830
3.830
3.830
0
-0.01(-0.26%)
Jan 12, 2017
3.820
3.920
3.805
3.840
20,541
-0.04(-1.03%)
Jan 11, 2017
3.840
3.890
3.750
3.880
33,268
-0.02(-0.51%)
Jan 10, 2017
3.830
4.060
3.830
3.900
24,009
+0.00(+0.00%)
Jan 09, 2017
3.850
3.910
3.810
3.900
28,013
-0.01(-0.26%)
Jan 06, 2017
4.080
4.110
3.850
3.910
31,871
-0.09(-2.25%)
Jan 05, 2017
4.210
4.340
3.980
4.000
19,956
-0.22(-5.21%)
Jan 04, 2017
4.190
4.240
4.150
4.220
37,613
+0.02(+0.48%)
Jan 03, 2017
4.400
4.450
4.150
4.200
54,064
-0.19(-4.33%)
Dec 30, 2016
4.390
4.390
4.390
0
-0.37(-7.77%)
Dec 29, 2016
4.310
4.870
4.160
4.760
79,694
+0.44(+10.19%)
Dec 28, 2016
4.260
4.450
4.200
4.320
105,225
+0.01(+0.23%)
Dec 27, 2016
4.240
4.340
4.170
4.310
49,366
-0.02(-0.46%)
Dec 23, 2016
4.330
4.330
4.330
0
+0.23(+5.61%)
Dec 22, 2016
4.110
4.160
3.990
4.100
44,899
-0.06(-1.44%)
Dec 21, 2016
4.100
4.180
4.040
4.160
38,826
+0.01(+0.24%)
Dec 20, 2016
4.010
4.260
4.000
4.150
56,268
+0.08(+1.97%)
Dec 19, 2016
4.230
4.260
4.030
4.070
101,848
+0.03(+0.74%)
Dec 16, 2016
4.050
4.100
4.010
4.040
104,523
+0.01(+0.25%)
Dec 15, 2016
3.960
4.060
3.920
4.030
29,079
+0.04(+1.00%)
Dec 14, 2016
4.000
4.190
3.940
3.990
33,256
-0.06(-1.48%)
Dec 13, 2016
4.060
4.079
3.860
4.050
94,449
-0.04(-0.98%)
Dec 12, 2016
4.300
4.300
4.050
4.090
54,918
-0.19(-4.44%)
Dec 09, 2016
4.300
4.300
4.230
4.280
64,171
-0.04(-0.93%)
Dec 08, 2016
4.270
4.390
4.260
4.320
48,788
+0.03(+0.70%)
Dec 07, 2016
4.260
4.425
4.250
4.290
27,940
-0.01(-0.23%)
Dec 06, 2016
4.300
4.300
4.220
4.300
43,774
+0.00(+0.00%)
Dec 05, 2016
4.280
4.310
4.230
4.300
47,424
+0.03(+0.70%)
Dec 02, 2016
4.300
4.300
4.250
4.270
17,178
-0.03(-0.70%)
Dec 01, 2016
4.380
4.500
4.250
4.300
49,950
-0.07(-1.60%)
Nov 30, 2016
4.320
4.440
4.300
4.370
103,370
+0.03(+0.69%)
Nov 29, 2016
4.380
4.425
4.300
4.340
53,122
+0.01(+0.23%)
Nov 28, 2016
4.330
4.580
4.300
4.330
39,608
-0.09(-2.04%)
Nov 25, 2016
4.430
4.530
4.350
4.420
24,179
-0.06(-1.34%)
Nov 23, 2016
4.480
4.480
4.480
0
-0.03(-0.67%)
Nov 22, 2016
4.530
4.630
4.410
4.510
200,968
+0.04(+0.89%)
Nov 21, 2016
4.380
4.500
4.290
4.470
20,048
+0.12(+2.76%)
Nov 18, 2016
4.350
4.390
4.230
4.350
49,158
-0.06(-1.36%)
Nov 17, 2016
4.300
4.510
4.300
4.410
19,845
+0.03(+0.68%)
Nov 16, 2016
4.320
4.380
4.237
4.380
17,155
+0.04(+0.92%)
Nov 15, 2016
4.490
4.535
4.290
4.340
20,927
-0.21(-4.62%)
Nov 14, 2016
4.520
4.590
4.410
4.550
28,414
+0.09(+2.02%)
Nov 11, 2016
4.060
4.480
4.050
4.460
70,895
+0.28(+6.70%)
Nov 10, 2016
4.110
4.240
3.870
4.180
27,023
+0.12(+2.96%)
Nov 09, 2016
3.800
4.070
3.800
4.060
39,185
+0.16(+4.10%)
Nov 08, 2016
3.860
4.020
3.860
3.900
19,396
+0.01(+0.26%)
Nov 07, 2016
3.910
3.984
3.800
3.890
24,950
+0.05(+1.30%)
Nov 04, 2016
3.860
3.917
3.800
3.840
24,334
+0.01(+0.26%)
Nov 03, 2016
3.810
3.900
3.770
3.830
16,712
+0.05(+1.32%)
Nov 02, 2016
3.960
3.960
3.750
3.780
25,610
-0.16(-4.06%)
Nov 01, 2016
3.970
3.980
3.930
3.940
11,558
-0.05(-1.25%)
Oct 31, 2016
3.950
4.030
3.930
3.990
24,906
+0.01(+0.25%)
Oct 28, 2016
4.030
4.100
3.870
3.980
55,028
-0.16(-3.86%)
Oct 27, 2016
4.270
4.270
4.100
4.140
26,312
-0.15(-3.50%)
Oct 26, 2016
4.370
4.410
4.250
4.290
30,297
-0.12(-2.72%)
Oct 25, 2016
4.410
4.450
4.350
4.410
29,351
-0.03(-0.68%)
Oct 24, 2016
4.480
4.480
4.350
4.440
19,739
+0.03(+0.68%)
Oct 21, 2016
4.360
4.410
4.300
4.410
16,152
+0.01(+0.23%)
Oct 20, 2016
4.400
4.440
4.370
4.400
86,848
-0.04(-0.90%)
Oct 19, 2016
4.370
4.450
4.340
4.440
182,377
+0.05(+1.14%)
Oct 18, 2016
4.380
4.420
4.350
4.390
36,942
+0.03(+0.69%)
Oct 17, 2016
4.310
4.370
4.280
4.360
19,732
+0.01(+0.23%)
Oct 14, 2016
4.310
4.400
4.300
4.350
24,850
-0.02(-0.46%)
Oct 13, 2016
4.440
4.440
4.350
4.370
17,884
-0.12(-2.67%)
Oct 12, 2016
4.430
4.520
4.420
4.490
11,914
+0.02(+0.45%)
Oct 11, 2016
4.480
4.540
4.410
4.470
20,789
-0.05(-1.11%)
Oct 10, 2016
4.440
4.540
4.440
4.520
16,202
+0.05(+1.12%)
Oct 07, 2016
4.470
4.510
4.380
4.470
31,126
-0.04(-0.89%)
Oct 06, 2016
4.400
4.540
4.400
4.510
37,087
+0.06(+1.35%)
Oct 05, 2016
4.370
4.460
4.311
4.450
24,903
+0.04(+0.91%)
Oct 04, 2016
4.550
4.550
4.390
4.410
16,209
-0.17(-3.71%)
Oct 03, 2016
4.580
4.650
4.530
4.580
28,918
-0.12(-2.55%)
Sep 30, 2016
4.510
4.700
4.470
4.700
41,676
+0.17(+3.75%)
Sep 29, 2016
4.520
4.570
4.500
4.530
24,286
-0.05(-1.09%)
Sep 28, 2016
4.630
4.660
4.530
4.580
26,452
-0.12(-2.55%)
Sep 27, 2016
4.520
4.740
4.520
4.700
28,404
+0.13(+2.84%)
Sep 26, 2016
4.720
4.720
4.540
4.570
24,511
-0.21(-4.39%)
Sep 23, 2016
4.920
4.920
4.760
4.780
14,125
-0.11(-2.25%)
Sep 22, 2016
4.900
4.910
4.860
4.890
8,004
-0.03(-0.61%)
Sep 21, 2016
4.910
4.920
4.690
4.920
21,199
+0.04(+0.82%)
Sep 20, 2016
4.850
4.990
4.850
4.880
14,746
+0.07(+1.46%)
Sep 19, 2016
4.610
4.820
4.610
4.810
17,556
+0.19(+4.11%)
Sep 16, 2016
4.610
4.660
4.480
4.620
327,296
+0.12(+2.67%)
Sep 15, 2016
4.740
4.740
4.475
4.500
61,248
-0.14(-3.02%)
Sep 14, 2016
4.750
4.750
4.640
4.640
22,717
-0.12(-2.52%)
Sep 13, 2016
4.890
4.890
4.700
4.760
39,231
-0.11(-2.26%)
Sep 12, 2016
4.890
4.900
4.780
4.870
60,277
+0.01(+0.21%)
Sep 09, 2016
4.950
4.950
4.760
4.860
37,432
-0.09(-1.82%)
Sep 08, 2016
4.920
4.950
4.850
4.950
46,689
+0.12(+2.48%)
Sep 07, 2016
4.870
4.885
4.770
4.830
35,327
+0.00(+0.00%)
Sep 06, 2016
4.860
4.970
4.730
4.830
40,126
+0.03(+0.63%)
Sep 02, 2016
4.700
4.800
4.800
4.800
38,300
+0.03(+0.63%)
Sep 01, 2016
4.550
4.780
4.540
4.770
37,794
+0.20(+4.38%)
Aug 31, 2016
4.580
4.600
4.450
4.570
25,614
+0.03(+0.66%)
Aug 30, 2016
4.510
4.590
4.480
4.540
14,959
-0.04(-0.87%)
Aug 29, 2016
4.560
4.580
4.539
4.580
10,412
+0.02(+0.44%)
Aug 26, 2016
4.580
4.640
4.560
4.560
8,646
-0.04(-0.87%)
Aug 25, 2016
4.590
4.630
4.580
4.600
13,319
-0.02(-0.43%)
Aug 24, 2016
4.740
4.756
4.600
4.620
9,765
-0.14(-2.94%)
Aug 23, 2016
4.750
4.780
4.700
4.760
9,459
+0.02(+0.42%)
Aug 22, 2016
4.740
4.750
4.700
4.740
8,017
+0.00(+0.00%)
Aug 19, 2016
4.790
4.790
4.740
4.740
26,044
-0.05(-1.04%)
Aug 18, 2016
4.790
4.790
4.680
4.790
43,053
+0.01(+0.21%)
Aug 17, 2016
4.790
4.790
4.750
4.780
12,041
+0.01(+0.21%)
Aug 16, 2016
4.760
4.800
4.690
4.770
17,659
-0.05(-1.04%)
Aug 15, 2016
4.892
4.892
4.700
4.820
36,480
+0.02(+0.42%)
Aug 12, 2016
4.720
4.840
4.650
4.800
42,916
+0.18(+3.90%)
Aug 11, 2016
4.440
4.660
4.440
4.620
15,705
+0.06(+1.32%)
Aug 10, 2016
4.800
4.800
4.516
4.560
19,588
-0.15(-3.18%)
Aug 09, 2016
4.420
4.730
4.420
4.710
11,466
+0.25(+5.61%)
Aug 08, 2016
4.460
4.600
4.430
4.460
7,894
-0.12(-2.62%)
Aug 05, 2016
4.490
4.650
4.460
4.580
26,992
+0.08(+1.78%)
Aug 04, 2016
4.710
4.710
4.478
4.500
12,991
-0.07(-1.53%)
Aug 03, 2016
4.600
4.600
4.450
4.570
20,401
+0.06(+1.33%)
Aug 02, 2016
4.720
4.720
4.510
4.510
11,778
-0.14(-3.01%)
Aug 01, 2016
4.710
4.740
4.577
4.650
12,284
-0.18(-3.73%)
Jul 29, 2016
4.681
4.870
4.680
4.830
38,402
+0.09(+1.90%)
Jul 28, 2016
4.840
4.840
4.460
4.740
13,093
-0.04(-0.84%)
Jul 27, 2016
4.830
4.870
4.670
4.780
15,741
-0.05(-1.04%)
Jul 26, 2016
4.800
4.870
4.740
4.830
12,378
+0.10(+2.11%)
Jul 25, 2016
4.800
4.800
4.540
4.730
16,590
-0.12(-2.47%)
Jul 22, 2016
4.980
4.980
4.740
4.850
17,794
-0.09(-1.82%)
Jul 21, 2016
5.010
5.010
4.847
4.940
24,041
-0.02(-0.40%)
Jul 20, 2016
4.920
4.970
4.795
4.960
20,971
+0.10(+2.06%)
Jul 19, 2016
4.950
4.950
4.820
4.860
16,440
-0.04(-0.82%)
Jul 18, 2016
4.960
4.960
4.790
4.900
8,018
+0.00(+0.00%)
Jul 15, 2016
4.890
4.900
4.800
4.900
21,141
+0.01(+0.20%)
Jul 14, 2016
4.950
4.950
4.840
4.890
14,002
+0.00(+0.00%)
Jul 13, 2016
4.930
4.940
4.610
4.890
15,752
-0.07(-1.41%)
Jul 12, 2016
4.900
5.060
4.870
4.960
44,804
+0.03(+0.61%)
Jul 11, 2016
4.920
5.000
4.860
4.930
20,656
+0.04(+0.82%)
Jul 08, 2016
4.720
4.930
4.720
4.890
53,146
+0.17(+3.60%)
Jul 07, 2016
4.640
4.860
4.600
4.720
18,749
-0.08(-1.67%)
Jul 05, 2016
4.880
4.880
4.710
4.800
101,333
-0.16(-3.23%)
Jul 01, 2016
5.100
4.960
4.960
4.960
50,400
-0.04(-0.80%)
Jun 30, 2016
4.970
5.040
4.710
5.000
46,913
+0.05(+1.01%)
Jun 29, 2016
4.880
5.065
4.880
4.950
49,889
+0.08(+1.64%)
Jun 28, 2016
4.860
4.900
4.810
4.870
62,104
+0.01(+0.21%)
Jun 27, 2016
4.700
4.905
4.550
4.860
84,742
+0.22(+4.74%)
Jun 24, 2016
4.440
4.660
4.380
4.640
1,631,841
+0.15(+3.34%)
Jun 23, 2016
4.420
4.620
4.420
4.490
50,475
+0.02(+0.45%)
Jun 22, 2016
4.660
4.660
4.320
4.470
18,958
-0.19(-4.08%)
Jun 21, 2016
4.500
4.680
4.500
4.660
16,146
+0.21(+4.72%)
Jun 20, 2016
4.940
4.940
4.360
4.450
100,128
-0.35(-7.29%)
Jun 17, 2016
5.470
5.500
4.800
4.800
328,157
-0.68(-12.41%)
Jun 16, 2016
5.240
5.490
5.000
5.480
141,964
+0.06(+1.11%)
Jun 15, 2016
5.100
5.420
4.822
5.420
100,270
+0.37(+7.33%)
Jun 14, 2016
5.090
5.150
4.920
5.050
98,061
+0.02(+0.40%)
Jun 13, 2016
4.640
5.070
4.580
5.030
177,539
+0.39(+8.31%)
Jun 10, 2016
4.359
4.740
4.320
4.644
42,659
+0.32(+7.50%)
Jun 09, 2016
4.320
4.320
4.320
4.320
100
+0.02(+0.47%)
Jun 08, 2016
4.310
4.310
4.300
4.300
200
-0.12(-2.71%)
Jun 07, 2016
4.230
4.450
4.230
4.420
67,339
+0.18(+4.25%)
Jun 06, 2016
4.083
4.270
4.083
4.240
5,818
-0.03(-0.70%)
Jun 03, 2016
4.160
4.290
4.140
4.270
14,798
+0.11(+2.64%)
Jun 02, 2016
4.150
4.170
4.140
4.160
35,240
+0.01(+0.24%)
Jun 01, 2016
4.150
4.150
4.010
4.150
14,459
-0.02(-0.48%)
May 31, 2016
4.150
4.170
4.110
4.170
19,429
+0.02(+0.48%)
May 27, 2016
4.140
4.150
4.150
4.150
39,100
+0.00(+0.00%)
May 26, 2016
4.100
4.155
4.100
4.150
55,069
+0.01(+0.24%)
May 25, 2016
4.150
4.150
4.120
4.140
24,647
+0.00(+0.00%)
May 24, 2016
4.180
4.180
4.070
4.140
32,828
+0.02(+0.49%)
May 23, 2016
4.110
4.200
3.964
4.120
37,447
-0.05(-1.20%)
May 20, 2016
4.150
4.170
4.030
4.170
6,012
+0.00(+0.00%)
May 19, 2016
4.020
4.170
3.850
4.170
4,810
+0.05(+1.21%)
May 18, 2016
4.100
4.160
4.040
4.120
43,403
+0.00(+0.00%)
May 17, 2016
4.137
4.137
4.000
4.120
14,333
-0.02(-0.48%)
May 16, 2016
4.120
4.170
4.100
4.140
33,072
+0.10(+2.48%)
May 13, 2016
4.050
4.150
4.040
4.040
24,718
-0.06(-1.46%)
May 12, 2016
4.170
4.170
4.100
4.100
17,400
-0.01(-0.24%)
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.