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
Bos Better Online
(NQ:
BOSC
)
2.820
-0.080 (-2.76%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 5, 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 (%)
Apr 30, 2019
2.620
2.660
2.570
2.590
9,492
-0.01(-0.38%)
Apr 29, 2019
2.610
2.610
2.540
2.600
22,907
+0.00(+0.00%)
Apr 26, 2019
2.620
2.620
2.568
2.600
2,200
-0.01(-0.38%)
Apr 25, 2019
2.550
2.610
2.539
2.610
13,873
+0.04(+1.75%)
Apr 24, 2019
2.549
2.608
2.520
2.565
8,579
-0.04(-1.35%)
Apr 23, 2019
2.610
2.620
2.510
2.600
13,743
+0.01(+0.39%)
Apr 22, 2019
2.540
2.600
2.540
2.590
31,191
+0.06(+2.37%)
Apr 18, 2019
2.510
2.590
2.495
2.530
12,300
+0.02(+0.80%)
Apr 17, 2019
2.590
2.643
2.490
2.510
87,992
-0.08(-3.09%)
Apr 16, 2019
2.680
2.700
2.570
2.590
41,594
-0.08(-3.00%)
Apr 15, 2019
2.650
2.700
2.620
2.670
20,213
-0.04(-1.48%)
Apr 12, 2019
2.730
2.750
2.660
2.710
40,300
+0.03(+1.12%)
Apr 11, 2019
2.926
2.926
2.630
2.680
105,196
-0.28(-9.46%)
Apr 10, 2019
2.830
2.975
2.830
2.960
63,107
+0.08(+2.78%)
Apr 09, 2019
2.820
3.040
2.820
2.880
78,806
+0.03(+1.05%)
Apr 08, 2019
2.900
2.900
2.810
2.850
13,963
-0.05(-1.72%)
Apr 05, 2019
2.770
2.900
2.770
2.900
15,600
+0.12(+4.32%)
Apr 04, 2019
2.800
2.800
2.770
2.780
22,920
-0.02(-0.71%)
Apr 03, 2019
2.760
2.870
2.760
2.800
27,050
+0.00(+0.00%)
Apr 02, 2019
2.780
2.840
2.720
2.800
39,002
-0.06(-2.10%)
Apr 01, 2019
2.940
3.000
2.764
2.860
76,054
-0.05(-1.72%)
Mar 29, 2019
2.890
3.020
2.824
2.910
115,300
+0.08(+2.83%)
Mar 28, 2019
2.735
2.900
2.722
2.830
103,805
+0.10(+3.66%)
Mar 27, 2019
2.700
2.770
2.670
2.730
12,266
+0.05(+1.87%)
Mar 26, 2019
2.650
2.928
2.620
2.680
115,444
-0.01(-0.37%)
Mar 25, 2019
2.710
2.750
2.650
2.690
60,278
-0.03(-1.10%)
Mar 22, 2019
2.760
2.788
2.670
2.720
82,000
-0.14(-4.90%)
Mar 21, 2019
2.733
2.890
2.733
2.860
38,282
+0.06(+2.14%)
Mar 20, 2019
2.950
3.120
2.700
2.800
160,244
-0.06(-2.10%)
Mar 19, 2019
3.030
3.100
2.850
2.860
73,439
-0.14(-4.67%)
Mar 18, 2019
3.010
3.110
2.995
3.000
40,208
+0.02(+0.50%)
Mar 15, 2019
3.030
3.030
2.900
2.985
90,900
-0.06(-2.13%)
Mar 14, 2019
3.230
3.230
3.005
3.050
60,579
-0.18(-5.57%)
Mar 13, 2019
3.250
3.350
3.150
3.230
99,637
+0.09(+2.87%)
Mar 12, 2019
3.900
3.900
3.040
3.140
356,146
-0.80(-20.30%)
Mar 11, 2019
3.600
3.990
3.600
3.940
151,672
+0.24(+6.35%)
Mar 08, 2019
3.480
3.730
3.440
3.705
132,300
+0.26(+7.70%)
Mar 07, 2019
3.460
3.480
3.334
3.440
35,670
+0.10(+2.99%)
Mar 06, 2019
3.150
3.340
3.150
3.340
35,202
+0.11(+3.41%)
Mar 05, 2019
3.310
3.390
3.190
3.230
68,094
-0.15(-4.44%)
Mar 04, 2019
3.470
3.490
3.231
3.380
74,150
-0.07(-2.03%)
Mar 01, 2019
3.590
3.590
3.370
3.450
28,300
-0.08(-2.27%)
Feb 28, 2019
3.580
3.600
3.450
3.530
32,848
+0.01(+0.28%)
Feb 27, 2019
3.420
3.579
3.335
3.520
61,102
+0.14(+4.14%)
Feb 26, 2019
3.300
3.500
3.220
3.380
42,088
+0.05(+1.50%)
Feb 25, 2019
3.540
3.540
3.110
3.330
198,392
-0.23(-6.46%)
Feb 22, 2019
3.680
3.680
3.450
3.560
54,300
-0.12(-3.26%)
Feb 21, 2019
3.640
3.750
3.400
3.680
86,233
+0.08(+2.22%)
Feb 20, 2019
3.420
3.642
3.420
3.600
131,658
+0.22(+6.51%)
Feb 19, 2019
3.240
3.450
3.220
3.380
86,518
+0.14(+4.32%)
Feb 15, 2019
3.170
3.250
3.130
3.240
82,400
+0.14(+4.52%)
Feb 14, 2019
3.010
3.170
3.010
3.100
37,707
+0.09(+2.99%)
Feb 13, 2019
2.970
3.120
2.930
3.010
30,655
+0.02(+0.67%)
Feb 12, 2019
3.100
3.119
2.890
2.990
48,557
-0.01(-0.33%)
Feb 11, 2019
2.810
3.067
2.810
3.000
150,151
+0.20(+7.14%)
Feb 08, 2019
2.780
2.800
2.760
2.800
30,100
+0.10(+3.70%)
Feb 07, 2019
2.820
2.830
2.700
2.700
92,522
+0.04(+1.50%)
Feb 06, 2019
2.710
2.710
2.570
2.660
18,238
+0.02(+0.76%)
Feb 05, 2019
2.630
2.715
2.600
2.640
130,830
+0.07(+2.92%)
Feb 04, 2019
2.470
2.620
2.470
2.565
111,863
+0.10(+3.85%)
Feb 01, 2019
2.450
2.520
2.420
2.470
45,700
+0.07(+2.92%)
Jan 31, 2019
2.400
2.520
2.400
2.400
50,903
-0.06(-2.44%)
Jan 30, 2019
2.420
2.460
2.410
2.460
10,218
+0.04(+1.65%)
Jan 29, 2019
2.240
2.450
2.240
2.420
43,457
+0.18(+8.04%)
Jan 28, 2019
2.250
2.370
2.240
2.240
33,346
-0.02(-0.88%)
Jan 25, 2019
2.320
2.390
2.230
2.260
56,500
-0.05(-2.16%)
Jan 24, 2019
2.300
3.100
2.280
2.310
649,443
+0.08(+3.59%)
Jan 23, 2019
2.330
2.330
2.230
2.230
36,906
-0.07(-3.04%)
Jan 22, 2019
2.260
2.330
2.260
2.300
13,135
+0.06(+2.68%)
Jan 18, 2019
2.260
2.330
2.190
2.240
13,600
-0.06(-2.61%)
Jan 17, 2019
2.300
2.305
2.270
2.300
4,105
+0.07(+3.14%)
Jan 16, 2019
2.320
2.320
2.230
2.230
21,850
-0.05(-2.19%)
Jan 15, 2019
2.260
2.320
2.220
2.280
54,482
+0.06(+2.70%)
Jan 14, 2019
2.240
2.280
2.210
2.220
8,402
-0.01(-0.45%)
Jan 11, 2019
2.200
2.240
2.200
2.230
1,900
-0.02(-0.89%)
Jan 10, 2019
2.180
2.250
2.150
2.250
4,302
+0.09(+4.17%)
Jan 09, 2019
2.200
2.250
2.160
2.160
13,978
-0.06(-2.70%)
Jan 08, 2019
2.200
2.260
2.200
2.220
3,088
+0.06(+2.78%)
Jan 07, 2019
2.190
2.260
2.125
2.160
12,761
-0.02(-0.92%)
Jan 04, 2019
2.140
2.180
2.040
2.180
600
+0.05(+2.35%)
Jan 03, 2019
2.200
2.200
2.130
2.130
5,041
-0.07(-3.18%)
Jan 02, 2019
2.240
2.250
2.140
2.200
1,400
+0.03(+1.38%)
Dec 31, 2018
2.190
2.260
2.150
2.170
1,900
-0.03(-1.36%)
Dec 28, 2018
2.150
2.200
2.100
2.200
11,000
-0.02(-0.90%)
Dec 27, 2018
2.050
2.250
2.050
2.220
46,203
+0.12(+5.71%)
Dec 26, 2018
2.100
2.100
1.969
2.100
16,446
+0.08(+3.96%)
Dec 24, 2018
1.970
2.090
1.970
2.020
3,200
-0.02(-0.98%)
Dec 21, 2018
2.060
2.180
1.990
2.040
20,000
-0.05(-2.39%)
Dec 20, 2018
2.130
2.200
1.900
2.090
103,050
-0.05(-2.34%)
Dec 19, 2018
2.120
2.140
2.070
2.140
14,233
+0.08(+3.88%)
Dec 18, 2018
2.120
2.120
2.040
2.060
15,732
-0.06(-2.83%)
Dec 17, 2018
2.090
2.240
2.030
2.120
41,126
-0.01(-0.47%)
Dec 14, 2018
2.120
2.130
2.060
2.130
29,600
+0.00(+0.00%)
Dec 13, 2018
2.100
2.180
2.070
2.130
20,661
+0.01(+0.47%)
Dec 12, 2018
2.140
2.170
2.100
2.120
3,358
-0.05(-2.30%)
Dec 11, 2018
2.190
2.190
2.150
2.170
6,160
+0.01(+0.46%)
Dec 10, 2018
2.110
2.167
2.110
2.160
8,519
+0.04(+1.89%)
Dec 07, 2018
2.150
2.170
2.120
2.120
12,300
-0.02(-0.93%)
Dec 06, 2018
2.230
2.250
2.080
2.140
35,510
-0.13(-5.73%)
Dec 04, 2018
2.190
2.270
2.190
2.270
6,000
-0.01(-0.44%)
Dec 03, 2018
2.250
2.280
2.230
2.280
4,122
-0.01(-0.44%)
Nov 30, 2018
2.240
2.300
2.160
2.290
15,000
+0.01(+0.64%)
Nov 29, 2018
2.370
2.370
2.240
2.276
2,776
-0.06(-2.56%)
Nov 28, 2018
2.271
2.340
2.271
2.335
27,774
+0.03(+1.10%)
Nov 27, 2018
2.250
2.360
2.140
2.310
64,825
-0.04(-1.70%)
Nov 26, 2018
2.380
2.380
2.330
2.350
42,778
-0.03(-1.26%)
Nov 23, 2018
2.360
2.430
2.360
2.380
22,300
+0.02(+0.85%)
Nov 21, 2018
2.360
2.360
2.360
0
+0.05(+2.16%)
Nov 20, 2018
2.320
2.320
2.212
2.310
35,769
+0.01(+0.43%)
Nov 19, 2018
2.270
2.320
2.181
2.300
28,600
+0.04(+1.77%)
Nov 16, 2018
2.200
2.260
2.170
2.260
45,800
+0.09(+4.15%)
Nov 15, 2018
2.090
2.180
2.080
2.170
64,160
+0.04(+1.88%)
Nov 14, 2018
2.150
2.150
2.100
2.130
47,888
+0.02(+0.94%)
Nov 13, 2018
2.120
2.180
2.100
2.110
15,607
-0.02(-0.94%)
Nov 12, 2018
2.110
2.130
2.090
2.130
3,148
+0.00(+0.00%)
Nov 09, 2018
2.100
2.140
2.100
2.130
19,300
-0.02(-0.93%)
Nov 08, 2018
2.100
2.170
2.100
2.150
32,857
+0.08(+3.86%)
Nov 07, 2018
2.300
2.350
2.020
2.070
627,187
-0.23(-10.00%)
Nov 06, 2018
2.330
2.330
2.240
2.300
16,859
+0.00(+0.00%)
Nov 05, 2018
2.290
2.340
2.110
2.300
15,794
+0.01(+0.44%)
Nov 02, 2018
2.220
2.290
2.220
2.290
500
+0.04(+1.78%)
Nov 01, 2018
2.210
2.260
2.200
2.250
15,205
+0.07(+3.21%)
Oct 31, 2018
2.300
2.300
2.175
2.180
4,201
-0.02(-0.91%)
Oct 30, 2018
2.220
2.290
2.090
2.200
12,750
-0.02(-0.90%)
Oct 29, 2018
2.300
2.300
2.220
2.220
2,085
-0.02(-0.89%)
Oct 26, 2018
2.300
2.310
2.220
2.240
8,900
-0.03(-1.32%)
Oct 25, 2018
2.260
2.310
2.240
2.270
1,690
-0.04(-1.73%)
Oct 24, 2018
2.340
2.340
2.220
2.310
9,887
-0.10(-4.15%)
Oct 23, 2018
2.290
2.410
2.220
2.410
4,170
+0.07(+2.99%)
Oct 22, 2018
2.330
2.430
2.300
2.340
43,473
-0.03(-1.27%)
Oct 19, 2018
2.260
2.400
2.260
2.370
70,100
+0.08(+3.49%)
Oct 17, 2018
2.290
2.290
2.290
0
+0.00(+0.00%)
Oct 16, 2018
2.264
2.290
2.264
2.290
5,550
+0.03(+1.33%)
Oct 15, 2018
2.310
2.310
2.245
2.260
8,563
+0.01(+0.44%)
Oct 12, 2018
2.330
2.330
2.240
2.250
18,000
-0.02(-0.88%)
Oct 11, 2018
2.310
2.320
2.260
2.270
4,627
-0.04(-1.94%)
Oct 10, 2018
2.305
2.320
2.274
2.315
2,189
-0.00(-0.22%)
Oct 09, 2018
2.290
2.320
2.290
2.320
5,047
+0.03(+1.31%)
Oct 08, 2018
2.330
2.330
2.221
2.290
15,994
-0.05(-2.14%)
Oct 05, 2018
2.340
2.390
2.330
2.340
6,300
+0.00(+0.00%)
Oct 04, 2018
2.429
2.429
2.324
2.340
22,588
-0.03(-1.25%)
Oct 03, 2018
2.400
2.400
2.330
2.370
5,204
-0.02(-0.85%)
Oct 02, 2018
2.420
2.420
2.330
2.390
13,003
+0.00(+0.00%)
Oct 01, 2018
2.430
2.430
2.380
2.390
11,438
-0.05(-2.05%)
Sep 28, 2018
2.460
2.460
2.400
2.440
6,900
+0.00(+0.00%)
Sep 27, 2018
2.440
2.440
2.440
2.440
927
-0.01(-0.41%)
Sep 26, 2018
2.430
2.470
2.430
2.450
9,101
+0.02(+0.82%)
Sep 25, 2018
2.438
2.456
2.413
2.430
36,851
+0.00(+0.00%)
Sep 24, 2018
2.460
2.460
2.430
2.430
904
-0.01(-0.33%)
Sep 21, 2018
2.440
2.465
2.438
2.438
4,200
-0.04(-1.69%)
Sep 20, 2018
2.440
2.480
2.440
2.480
8,982
+0.03(+1.22%)
Sep 19, 2018
2.490
2.490
2.450
2.450
5,015
-0.03(-1.21%)
Sep 18, 2018
2.490
2.490
2.459
2.480
12,025
+0.01(+0.40%)
Sep 17, 2018
2.490
2.490
2.450
2.470
33,580
+0.01(+0.41%)
Sep 14, 2018
2.430
2.480
2.420
2.460
15,800
+0.01(+0.41%)
Sep 13, 2018
2.490
2.490
2.450
2.450
16,102
-0.03(-1.21%)
Sep 12, 2018
2.470
2.490
2.380
2.480
25,801
+0.00(+0.00%)
Sep 11, 2018
2.470
2.480
2.459
2.480
37,136
+0.03(+1.22%)
Sep 10, 2018
2.490
2.490
2.430
2.450
20,755
-0.04(-1.61%)
Sep 07, 2018
2.460
2.510
2.430
2.490
7,800
+0.01(+0.40%)
Sep 06, 2018
2.460
2.530
2.400
2.480
26,030
+0.05(+2.06%)
Sep 05, 2018
2.390
2.520
2.390
2.430
17,257
+0.01(+0.41%)
Sep 04, 2018
2.380
2.430
2.380
2.420
26,215
+0.05(+2.33%)
Aug 31, 2018
2.365
2.365
2.365
0
+0.03(+1.07%)
Aug 30, 2018
2.300
2.340
2.280
2.340
13,125
+0.01(+0.43%)
Aug 29, 2018
2.320
2.363
2.310
2.330
49,499
+0.01(+0.50%)
Aug 28, 2018
2.355
2.355
2.310
2.318
30,456
-0.01(-0.49%)
Aug 27, 2018
2.410
2.410
2.325
2.330
36,576
-0.02(-0.72%)
Aug 24, 2018
2.365
2.370
2.290
2.347
74,300
-0.04(-1.80%)
Aug 23, 2018
2.350
2.400
2.321
2.390
25,733
+0.07(+2.87%)
Aug 22, 2018
2.270
2.350
2.270
2.323
31,052
+0.00(+0.14%)
Aug 21, 2018
2.350
2.380
2.210
2.320
162,606
-0.18(-7.20%)
Aug 20, 2018
2.500
2.550
2.490
2.500
41,280
+0.00(+0.00%)
Aug 17, 2018
2.500
2.550
2.450
2.500
33,700
-0.04(-1.57%)
Aug 16, 2018
2.540
2.550
2.490
2.540
8,252
+0.06(+2.42%)
Aug 15, 2018
2.540
2.540
2.460
2.480
10,683
-0.04(-1.59%)
Aug 14, 2018
2.600
2.610
2.483
2.520
69,246
-0.04(-1.56%)
Aug 13, 2018
2.550
2.585
2.520
2.560
73,657
+0.04(+1.59%)
Aug 10, 2018
2.520
2.520
2.470
2.520
1,400
+0.04(+1.53%)
Aug 09, 2018
2.517
2.520
2.455
2.482
8,982
+0.01(+0.49%)
Aug 08, 2018
2.470
2.580
2.450
2.470
62,357
-0.01(-0.33%)
Aug 07, 2018
2.530
2.530
2.450
2.478
22,401
-0.02(-0.68%)
Aug 06, 2018
2.650
2.650
2.480
2.495
11,163
-0.00(-0.19%)
Aug 03, 2018
2.530
2.530
2.420
2.500
9,300
+0.02(+0.81%)
Aug 02, 2018
2.520
2.620
2.440
2.480
7,467
+0.04(+1.65%)
Aug 01, 2018
2.465
2.465
2.410
2.440
18,291
-0.02(-0.82%)
Jul 31, 2018
2.450
2.510
2.450
2.460
1,252
+0.03(+1.23%)
Jul 30, 2018
2.470
2.470
2.420
2.430
50,938
-0.06(-2.41%)
Jul 27, 2018
2.540
2.540
2.430
2.490
14,200
-0.02(-0.80%)
Jul 26, 2018
2.490
2.540
2.450
2.510
12,732
+0.02(+0.80%)
Jul 25, 2018
2.610
2.610
2.490
2.490
18,093
-0.09(-3.49%)
Jul 24, 2018
2.630
2.510
2.580
36,256
+0.02(+0.58%)
Jul 23, 2018
2.600
2.600
2.541
2.565
22,551
-0.04(-1.35%)
Jul 20, 2018
2.640
2.640
2.580
2.600
49,812
-0.02(-0.76%)
Jul 19, 2018
2.610
2.630
2.550
2.620
34,341
+0.04(+1.55%)
Jul 18, 2018
2.570
2.650
2.520
2.580
218,953
+0.01(+0.39%)
Jul 17, 2018
2.570
2.570
2.500
2.570
74,778
+0.02(+0.78%)
Jul 16, 2018
2.510
2.580
2.460
2.550
161,135
+0.12(+4.94%)
Jul 13, 2018
2.470
2.480
2.400
2.430
49,408
-0.03(-1.22%)
Jul 12, 2018
2.474
2.493
2.380
2.460
48,528
+0.06(+2.50%)
Jul 11, 2018
2.540
2.780
2.360
2.400
737,996
-0.02(-0.70%)
Jul 10, 2018
2.430
2.490
2.350
2.417
19,401
-0.05(-2.15%)
Jul 09, 2018
2.500
2.500
2.421
2.470
56,247
-0.03(-1.20%)
Jul 06, 2018
2.480
2.520
2.450
2.500
134,362
+0.07(+2.88%)
Jul 05, 2018
2.310
2.530
2.250
2.430
308,486
+0.13(+5.65%)
Jul 03, 2018
2.300
2.300
2.300
0
-0.02(-0.86%)
Jul 02, 2018
2.310
2.340
2.235
2.320
49,065
+0.01(+0.43%)
Jun 29, 2018
2.280
2.310
2.260
2.310
24,949
+0.04(+1.60%)
Jun 28, 2018
2.171
2.330
2.170
2.274
34,345
+0.03(+1.50%)
Jun 27, 2018
2.270
2.340
2.220
2.240
41,864
-0.01(-0.44%)
Jun 26, 2018
2.120
2.340
2.120
2.250
308,563
+0.13(+6.13%)
Jun 25, 2018
2.120
2.224
2.120
2.120
55,298
-0.12(-5.36%)
Jun 22, 2018
2.230
2.270
2.170
2.240
12,049
-0.03(-1.32%)
Jun 21, 2018
2.220
2.270
2.155
2.270
49,917
+0.01(+0.44%)
Jun 20, 2018
2.230
2.280
2.220
2.260
18,525
+0.03(+1.35%)
Jun 19, 2018
2.200
2.270
2.200
2.230
15,984
-0.02(-0.89%)
Jun 18, 2018
2.260
2.310
2.250
2.250
31,218
+0.01(+0.45%)
Jun 15, 2018
2.280
2.190
2.240
31,660
-0.04(-1.77%)
Jun 14, 2018
2.230
2.330
2.210
2.280
12,242
+0.07(+3.19%)
Jun 13, 2018
2.300
2.339
2.210
2.210
38,566
-0.06(-2.84%)
Jun 12, 2018
2.350
2.350
2.260
2.275
52,676
-0.07(-2.79%)
Jun 11, 2018
2.350
2.370
2.311
2.340
12,001
-0.01(-0.43%)
Jun 08, 2018
2.370
2.370
2.315
2.350
48,358
-0.02(-0.84%)
Jun 07, 2018
2.356
2.480
2.350
2.370
7,200
+0.01(+0.42%)
Jun 06, 2018
2.350
2.440
2.290
2.360
26,828
-0.01(-0.60%)
Jun 05, 2018
2.400
2.440
2.310
2.374
112,043
-0.08(-3.09%)
Jun 04, 2018
2.540
2.550
2.370
2.450
39,942
-0.04(-1.61%)
Jun 01, 2018
2.520
2.590
2.435
2.490
58,519
-0.01(-0.30%)
May 31, 2018
2.400
2.520
2.400
2.498
131,971
+0.10(+4.06%)
May 30, 2018
2.340
2.470
2.300
2.400
59,888
+0.10(+4.35%)
May 29, 2018
2.430
2.560
2.250
2.300
418,793
-0.03(-1.29%)
May 25, 2018
2.330
2.330
2.330
0
+0.07(+3.10%)
May 24, 2018
2.211
2.260
2.200
2.260
19,818
+0.02(+1.01%)
May 23, 2018
2.250
2.300
2.200
2.237
21,018
-0.00(-0.12%)
May 22, 2018
2.320
2.530
2.160
2.240
263,889
-0.06(-2.61%)
May 21, 2018
2.230
2.300
2.200
2.300
12,163
+0.00(+0.00%)
May 18, 2018
2.350
2.360
2.280
2.300
6,003
-0.02(-0.86%)
May 17, 2018
2.270
2.320
2.240
2.320
12,609
+0.08(+3.57%)
May 16, 2018
2.310
2.330
2.230
2.240
16,700
-0.03(-1.32%)
May 15, 2018
2.270
2.360
2.230
2.270
8,120
+0.01(+0.44%)
May 14, 2018
2.230
2.270
2.160
2.260
54,480
+0.04(+1.80%)
May 11, 2018
2.250
2.360
2.210
2.220
20,368
-0.02(-0.89%)
May 10, 2018
2.430
2.430
2.210
2.240
30,335
-0.07(-3.03%)
May 09, 2018
2.260
2.470
2.260
2.310
100,958
-0.08(-3.35%)
May 08, 2018
2.205
2.650
2.205
2.390
383,148
+0.12(+5.29%)
May 07, 2018
2.200
2.270
2.200
2.270
16,701
+0.05(+2.25%)
May 04, 2018
2.210
2.220
2.210
2.220
2,052
+0.02(+0.91%)
May 03, 2018
2.205
2.220
2.160
2.200
14,515
-0.02(-0.91%)
May 02, 2018
2.210
2.279
2.170
2.220
45,966
-0.01(-0.44%)
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.