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
Mer Telemanagement Solutions Ltd
(NQ:
MTSL
)
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 (%)
Apr 29, 2016
1.020
1.150
1.010
1.143
49,232
+0.12(+11.23%)
Apr 28, 2016
0.9603
1.090
0.9603
1.028
20,990
-0.02(-2.09%)
Apr 27, 2016
1.010
1.050
0.9610
1.050
40,600
+0.04(+3.95%)
Apr 26, 2016
1.000
1.040
0.9100
1.010
27,824
+0.01(+1.00%)
Apr 25, 2016
1.020
1.020
0.9450
1.000
18,290
-0.02(-1.96%)
Apr 22, 2016
1.070
1.070
1.020
1.020
6,700
-0.05(-4.67%)
Apr 21, 2016
1.080
1.080
1.000
1.070
10,970
+0.01(+0.66%)
Apr 20, 2016
1.000
1.063
1.000
1.063
11,780
+0.03(+3.20%)
Apr 19, 2016
1.020
1.090
1.020
1.030
6,123
+0.02(+1.98%)
Apr 18, 2016
0.9900
1.030
0.9699
1.010
17,512
-0.08(-7.34%)
Apr 15, 2016
1.090
1.090
1.090
1.090
238
+0.05(+4.81%)
Apr 14, 2016
1.031
1.090
1.018
1.040
1,530
-0.01(-0.95%)
Apr 13, 2016
1.040
1.070
1.010
1.050
4,250
+0.01(+0.95%)
Apr 12, 2016
1.000
1.090
1.000
1.040
5,700
+0.01(+0.98%)
Apr 11, 2016
1.031
1.031
1.031
1.030
1,860
+0.02(+1.98%)
Apr 08, 2016
1.040
1.040
1.000
1.010
5,403
-0.07(-6.48%)
Apr 07, 2016
1.030
1.080
1.010
1.080
5,300
+0.03(+2.86%)
Apr 06, 2016
1.059
1.080
1.027
1.050
2,500
+0.02(+1.94%)
Apr 05, 2016
1.050
1.050
1.000
1.030
10,987
-0.04(-3.74%)
Apr 04, 2016
1.000
1.080
1.000
1.070
41,332
+0.09(+9.28%)
Apr 01, 2016
1.014
1.014
0.9014
0.9791
25,300
-0.03(-3.06%)
Mar 31, 2016
1.010
1.090
1.010
1.010
11,800
-0.03(-3.07%)
Mar 30, 2016
1.099
1.100
1.019
1.042
5,290
+0.01(+1.20%)
Mar 29, 2016
1.130
1.130
1.030
1.030
12,930
-0.02(-1.94%)
Mar 28, 2016
1.190
1.190
1.020
1.050
71,761
-0.11(-9.17%)
Mar 24, 2016
1.010
1.156
1.156
1.156
24,000
+0.02(+1.41%)
Mar 23, 2016
1.080
1.150
1.020
1.140
107,035
-0.02(-1.73%)
Mar 22, 2016
0.7296
1.290
0.7200
1.160
649,743
+0.44(+61.11%)
Mar 18, 2016
0.7200
0.7200
0.7000
0.7200
8,300
+0.00(+0.00%)
Mar 17, 2016
0.7200
0.7200
0.7200
0.7200
400
-0.04(-5.26%)
Mar 16, 2016
0.7600
0.7600
0.7407
0.7600
2,365
+0.07(+10.16%)
Mar 15, 2016
0.6899
0.6899
0.6899
0.6899
100
-0.06(-7.72%)
Mar 14, 2016
0.7500
0.7500
0.7476
0.7476
1,700
+0.01(+1.51%)
Mar 10, 2016
0.6900
0.7365
0.7365
0.7365
2,200
-0.03(-4.35%)
Mar 07, 2016
0.7800
0.7700
0.7700
0.7700
3
-0.01(-1.27%)
Mar 04, 2016
0.7799
0.7799
0.7799
0.7799
1,000
+0.04(+5.39%)
Mar 02, 2016
0.7200
0.7400
0.7400
0.7400
1,500
-0.05(-6.33%)
Mar 01, 2016
0.7900
0.7900
0.7900
0.7900
3,000
-0.01(-1.25%)
Feb 29, 2016
0.8000
0.8000
0.8000
0.8000
650
+0.03(+3.90%)
Feb 24, 2016
0.7700
0.7700
0.7700
0.7700
100
+0.01(+1.32%)
Feb 19, 2016
0.7200
0.7600
0.7600
0.7600
4,100
+0.05(+7.77%)
Feb 18, 2016
0.6900
0.7052
0.6900
0.7052
11,601
-0.04(-5.97%)
Feb 17, 2016
0.7500
0.7500
0.7500
0.7500
200
+0.04(+5.65%)
Feb 16, 2016
0.7460
0.7499
0.7099
0.7099
17,100
-0.05(-6.10%)
Feb 12, 2016
0.7100
0.7560
0.7560
0.7560
700
+0.02(+2.18%)
Feb 11, 2016
0.7300
0.7399
0.7000
0.7399
14,902
-0.02(-2.63%)
Feb 10, 2016
0.7599
0.7599
0.7599
0.7599
500
+0.03(+3.57%)
Feb 09, 2016
0.7337
0.7337
0.7337
0.7337
900
-0.03(-3.46%)
Feb 08, 2016
0.7332
0.7700
0.7332
0.7600
4,603
-0.03(-3.79%)
Feb 03, 2016
0.7900
0.7899
0.7899
0.7899
300
+0.01(+1.27%)
Feb 02, 2016
0.8000
0.8000
0.7800
0.7800
1,109
+0.00(+0.00%)
Feb 01, 2016
0.7800
0.7800
0.7800
0.7800
100
+0.01(+1.30%)
Jan 29, 2016
0.7516
0.7700
0.7516
0.7700
6,800
-0.02(-2.28%)
Jan 28, 2016
0.7492
0.7900
0.7400
0.7880
1,300
+0.03(+3.93%)
Jan 26, 2016
0.7500
0.7582
0.7582
0.7582
600
-0.00(-0.24%)
Jan 25, 2016
0.7700
0.7700
0.7328
0.7600
10,490
-0.00(-0.26%)
Jan 22, 2016
0.7822
0.7899
0.7500
0.7620
1,482
+0.04(+5.10%)
Jan 21, 2016
0.7900
0.8000
0.7250
0.7250
4,030
-0.04(-4.61%)
Jan 20, 2016
0.7800
0.7870
0.7406
0.7600
2,475
-0.06(-6.86%)
Jan 19, 2016
0.8100
0.8160
0.8000
0.8160
600
-0.01(-1.69%)
Jan 15, 2016
0.8600
0.8300
0.8300
0.8300
13,400
+0.04(+5.06%)
Jan 14, 2016
0.7200
0.8500
0.7200
0.7900
13,492
+0.01(+1.30%)
Jan 13, 2016
0.8001
0.8003
0.7301
0.7799
10,005
-0.06(-7.13%)
Jan 12, 2016
0.8100
0.8599
0.8000
0.8398
6,733
-0.06(-6.51%)
Jan 08, 2016
0.8200
0.8983
0.8983
0.8983
6,500
+0.07(+7.90%)
Jan 07, 2016
0.8600
0.8900
0.8151
0.8325
8,150
-0.01(-0.89%)
Jan 06, 2016
0.8400
0.8400
0.8400
0.8400
320
+0.02(+2.44%)
Jan 05, 2016
0.8150
0.8378
0.8150
0.8200
2,376
-0.02(-2.95%)
Dec 31, 2015
0.8500
0.8449
0.8449
0.8449
1,700
+0.00(+0.58%)
Dec 30, 2015
0.8150
0.9600
0.8150
0.8400
5,639
-0.03(-3.45%)
Dec 29, 2015
0.9001
0.9001
0.8600
0.8700
7,701
-0.03(-3.33%)
Dec 28, 2015
0.8100
0.9762
0.8000
0.9000
13,710
+0.07(+8.43%)
Dec 24, 2015
0.8400
0.8300
0.8300
0.8300
3,900
-0.02(-2.35%)
Dec 23, 2015
0.8201
0.8500
0.8200
0.8500
2,150
-0.01(-1.20%)
Dec 22, 2015
0.7920
0.8800
0.7920
0.8603
3,302
+0.02(+1.91%)
Dec 21, 2015
0.8001
0.8900
0.8000
0.8442
11,842
+0.01(+1.71%)
Dec 18, 2015
0.8207
0.8420
0.8200
0.8300
3,698
-0.04(-4.22%)
Dec 17, 2015
0.8420
0.8800
0.8400
0.8666
2,855
-0.00(-0.39%)
Dec 16, 2015
0.8700
0.9000
0.8406
0.8700
7,460
-0.04(-4.50%)
Dec 15, 2015
0.9000
0.9199
0.8600
0.9110
40,152
+0.02(+2.36%)
Dec 14, 2015
0.9300
0.9300
0.8500
0.8900
42,611
+0.04(+4.69%)
Dec 11, 2015
0.8750
0.8750
0.8200
0.8501
11,625
-0.02(-2.85%)
Dec 10, 2015
0.8750
0.8750
0.8750
0.8750
125
+0.06(+8.02%)
Dec 09, 2015
0.8700
0.8700
0.8100
0.8100
1,001
-0.04(-4.71%)
Dec 08, 2015
0.8500
0.9279
0.8000
0.8500
68,662
+0.03(+3.66%)
Dec 07, 2015
0.8171
0.8400
0.8171
0.8200
7,502
-0.01(-0.64%)
Dec 04, 2015
0.8500
0.8500
0.8200
0.8253
15,660
+0.01(+1.00%)
Dec 03, 2015
0.8151
0.8560
0.8151
0.8171
1,620
-0.02(-2.51%)
Dec 02, 2015
0.8680
0.8800
0.8300
0.8381
13,500
+0.01(+0.72%)
Dec 01, 2015
0.8700
0.9100
0.8300
0.8321
21,800
-0.03(-3.24%)
Nov 30, 2015
0.9000
0.9200
0.8100
0.8600
27,879
-0.02(-2.27%)
Nov 25, 2015
0.9400
0.8800
0.8800
0.8800
5
-0.03(-2.88%)
Nov 24, 2015
0.8700
0.9450
0.7531
0.9061
277,093
+0.04(+4.15%)
Nov 23, 2015
0.8999
0.9450
0.8700
0.8700
24,306
-0.02(-2.25%)
Nov 20, 2015
0.9199
0.9200
0.8799
0.8900
13,322
+0.00(+0.41%)
Nov 19, 2015
0.9200
0.9200
0.8700
0.8864
1,213
-0.03(-3.64%)
Nov 18, 2015
0.8600
0.9199
0.8501
0.9199
7,050
-0.01(-1.08%)
Nov 17, 2015
0.9000
0.9400
0.8551
0.9299
4,924
-0.01(-1.06%)
Nov 16, 2015
0.9000
0.9399
0.8979
0.9399
4,950
+0.05(+5.59%)
Nov 13, 2015
0.9499
0.9500
0.8900
0.8901
62,930
-0.05(-4.90%)
Nov 12, 2015
0.9600
0.9600
0.8820
0.9360
21,070
-0.02(-2.50%)
Nov 10, 2015
0.9300
0.9600
0.9600
0.9600
10,600
-0.03(-3.04%)
Nov 09, 2015
1.040
1.040
0.9890
0.9901
32,275
-0.01(-0.99%)
Nov 06, 2015
1.060
1.060
0.9900
1.000
5,719
-0.04(-3.66%)
Nov 05, 2015
0.9500
1.070
0.9494
1.038
233,458
-0.30(-22.54%)
Nov 04, 2015
1.338
1.380
1.320
1.340
16,012
-0.06(-4.29%)
Nov 03, 2015
1.270
1.400
1.260
1.400
77,001
+0.14(+11.10%)
Nov 02, 2015
1.290
1.290
1.260
1.260
28,900
-0.03(-2.32%)
Oct 30, 2015
1.266
1.290
1.266
1.290
603
+0.01(+0.79%)
Oct 28, 2015
1.270
1.280
1.280
1.280
20,400
+0.02(+1.58%)
Oct 27, 2015
1.250
1.280
1.250
1.260
33,979
+0.02(+1.61%)
Oct 26, 2015
1.240
1.290
1.240
1.240
11,113
-0.02(-1.59%)
Oct 23, 2015
1.280
1.450
1.230
1.260
149,175
+0.02(+1.61%)
Oct 22, 2015
1.240
1.240
1.240
1.240
3,400
+0.00(+0.00%)
Oct 21, 2015
1.230
1.249
1.230
1.240
625
+0.00(+0.00%)
Oct 20, 2015
1.230
1.240
1.230
1.240
2,726
-0.01(-0.80%)
Oct 19, 2015
1.230
1.260
1.230
1.250
9,828
+0.01(+0.80%)
Oct 16, 2015
1.240
1.240
1.230
1.240
3,821
-0.05(-3.87%)
Oct 14, 2015
1.230
1.290
1.290
1.290
1,600
+0.06(+4.88%)
Oct 13, 2015
1.230
1.240
1.230
1.230
4,497
-0.00(-0.02%)
Oct 12, 2015
1.250
1.250
1.230
1.230
18,208
+0.00(+0.01%)
Oct 09, 2015
1.250
1.250
1.230
1.230
6,100
-0.04(-3.45%)
Oct 08, 2015
1.220
1.274
1.220
1.274
1,417
+0.04(+3.58%)
Oct 07, 2015
1.230
1.280
1.230
1.230
2,132
-0.03(-2.38%)
Oct 05, 2015
1.230
1.260
1.260
1.260
7,700
-0.03(-2.33%)
Oct 01, 2015
1.210
1.290
1.290
1.290
1,100
+0.04(+3.21%)
Sep 30, 2015
1.221
1.250
1.221
1.250
3,407
+0.02(+1.62%)
Sep 29, 2015
1.230
1.230
1.230
1.230
100
+0.01(+0.81%)
Sep 28, 2015
1.220
1.221
1.190
1.220
15,969
+0.01(+0.83%)
Sep 25, 2015
1.250
1.250
1.180
1.210
12,165
-0.09(-6.92%)
Sep 23, 2015
1.280
1.300
1.300
1.300
151
+0.00(+0.00%)
Sep 22, 2015
1.279
1.320
1.250
1.300
13,830
+0.04(+3.17%)
Sep 21, 2015
1.330
1.380
1.260
1.260
2,648
-0.06(-4.55%)
Sep 18, 2015
1.336
1.350
1.310
1.320
2,094
-0.06(-4.08%)
Sep 17, 2015
1.390
1.390
1.340
1.376
22,799
+0.05(+3.47%)
Sep 16, 2015
1.250
1.350
1.250
1.330
13,047
+0.07(+5.56%)
Sep 15, 2015
1.290
1.290
1.260
1.260
995
-0.01(-0.79%)
Sep 14, 2015
1.270
1.270
1.270
1.270
179
-0.07(-5.22%)
Sep 11, 2015
1.320
1.340
1.320
1.340
399
+0.01(+0.75%)
Sep 10, 2015
1.280
1.400
1.190
1.330
19,851
+0.07(+5.51%)
Sep 09, 2015
1.310
1.331
1.200
1.260
18,661
-0.08(-5.93%)
Sep 08, 2015
1.300
1.430
1.292
1.340
33,865
+0.01(+0.75%)
Sep 04, 2015
1.260
1.330
1.330
1.330
165,000
+0.05(+3.78%)
Sep 03, 2015
1.280
1.300
1.262
1.282
37,673
-0.01(-0.65%)
Sep 02, 2015
1.290
1.290
1.260
1.290
17,083
-0.03(-2.27%)
Sep 01, 2015
1.310
1.380
1.290
1.320
9,199
+0.00(+0.00%)
Aug 31, 2015
1.460
1.460
1.320
1.320
10,760
-0.11(-7.69%)
Aug 28, 2015
1.240
1.498
1.136
1.430
427,929
+0.19(+15.32%)
Aug 27, 2015
1.220
1.240
1.190
1.240
38,249
+0.03(+2.48%)
Aug 26, 2015
1.360
1.360
1.198
1.210
58,597
-0.06(-4.72%)
Aug 25, 2015
1.291
1.320
1.252
1.270
5,773
+0.06(+4.96%)
Aug 24, 2015
1.200
1.450
1.190
1.210
50,880
-0.14(-10.44%)
Aug 21, 2015
1.390
1.400
1.310
1.351
46,570
-0.07(-4.86%)
Aug 20, 2015
1.460
1.476
1.410
1.420
36,140
-0.05(-3.40%)
Aug 19, 2015
1.500
1.500
1.460
1.470
10,501
-0.03(-1.67%)
Aug 18, 2015
1.480
1.570
1.480
1.495
10,938
+0.05(+3.10%)
Aug 17, 2015
1.460
1.530
1.430
1.450
17,873
-0.04(-2.68%)
Aug 14, 2015
1.480
1.570
1.420
1.490
13,509
+0.03(+2.05%)
Aug 13, 2015
1.509
1.590
1.450
1.460
22,519
-0.02(-1.35%)
Aug 12, 2015
1.589
1.680
1.410
1.480
127,480
-0.03(-2.18%)
Aug 11, 2015
1.460
1.564
1.460
1.513
38,943
+0.04(+3.00%)
Aug 10, 2015
1.420
1.515
1.420
1.469
26,619
-0.00(-0.07%)
Aug 07, 2015
1.510
1.570
1.350
1.470
77,267
-0.14(-8.70%)
Aug 06, 2015
2.550
2.550
1.489
1.610
550,122
-1.23(-43.31%)
Aug 05, 2015
2.860
2.940
2.840
2.840
9,200
-0.04(-1.39%)
Aug 04, 2015
2.890
2.900
2.850
2.880
3,663
-0.03(-1.03%)
Aug 03, 2015
2.850
2.910
2.810
2.910
21,528
+0.05(+1.75%)
Jul 31, 2015
2.880
2.910
2.840
2.860
2,784
-0.03(-1.04%)
Jul 30, 2015
2.870
2.910
2.870
2.890
4,292
-0.03(-0.98%)
Jul 29, 2015
2.860
2.930
2.840
2.919
7,780
+0.03(+0.99%)
Jul 28, 2015
2.820
2.920
2.810
2.890
14,064
+0.05(+1.76%)
Jul 27, 2015
2.950
2.950
2.813
2.840
31,216
-0.12(-4.06%)
Jul 24, 2015
2.913
2.990
2.910
2.960
5,088
+0.03(+1.03%)
Jul 23, 2015
2.960
3.000
2.900
2.930
23,663
-0.03(-1.01%)
Jul 22, 2015
2.940
2.970
2.890
2.960
12,290
+0.01(+0.34%)
Jul 21, 2015
3.120
3.120
2.880
2.950
55,175
-0.16(-5.14%)
Jul 20, 2015
2.990
3.200
2.990
3.110
159,777
+0.12(+4.01%)
Jul 17, 2015
3.000
3.000
2.890
2.990
16,677
-0.01(-0.33%)
Jul 16, 2015
2.900
3.080
2.900
3.000
54,679
+0.11(+3.81%)
Jul 14, 2015
2.810
2.890
2.890
2.890
2,300
+0.09(+3.21%)
Jul 13, 2015
2.830
2.830
2.760
2.800
7,885
+0.05(+1.82%)
Jul 10, 2015
2.820
2.870
2.745
2.750
3,093
-0.01(-0.36%)
Jul 09, 2015
2.800
2.860
2.760
2.760
1,707
+0.04(+1.47%)
Jul 08, 2015
2.730
2.732
2.720
2.720
870
-0.02(-0.73%)
Jul 07, 2015
2.850
2.850
2.700
2.740
16,436
-0.07(-2.49%)
Jul 06, 2015
2.830
2.930
2.770
2.810
8,170
+0.06(+2.18%)
Jul 02, 2015
2.930
2.750
2.750
2.750
6,700
-0.01(-0.36%)
Jul 01, 2015
2.787
2.787
2.760
2.760
6,492
+0.01(+0.36%)
Jun 30, 2015
2.800
2.800
2.750
2.750
1,384
+0.02(+0.73%)
Jun 29, 2015
2.880
2.880
2.720
2.730
17,991
-0.10(-3.53%)
Jun 26, 2015
2.840
2.911
2.830
2.830
3,710
-0.01(-0.35%)
Jun 25, 2015
2.820
2.880
2.790
2.840
13,184
+0.01(+0.35%)
Jun 24, 2015
2.780
2.880
2.780
2.830
8,222
+0.01(+0.35%)
Jun 23, 2015
2.800
2.860
2.800
2.820
5,998
-0.01(-0.35%)
Jun 22, 2015
2.830
2.920
2.810
2.830
11,224
-0.03(-1.05%)
Jun 19, 2015
2.900
2.940
2.860
2.860
11,489
+0.00(+0.00%)
Jun 18, 2015
2.950
3.030
2.850
2.860
19,382
-0.13(-4.35%)
Jun 17, 2015
3.050
3.050
2.950
2.990
22,349
+0.05(+1.70%)
Jun 16, 2015
2.700
3.050
2.700
2.940
119,645
+0.22(+8.09%)
Jun 15, 2015
2.720
2.720
2.720
2.720
300
-0.08(-2.86%)
Jun 12, 2015
2.750
2.840
2.690
2.800
17,245
+0.05(+1.82%)
Jun 11, 2015
2.730
2.870
2.710
2.750
33,338
-0.01(-0.36%)
Jun 10, 2015
2.775
2.870
2.730
2.760
10,072
+0.02(+0.73%)
Jun 09, 2015
2.800
2.920
2.700
2.740
32,890
-0.15(-5.19%)
Jun 08, 2015
2.770
2.940
2.770
2.890
5,021
+0.12(+4.33%)
Jun 05, 2015
2.750
2.800
2.700
2.770
18,505
-0.06(-2.12%)
Jun 04, 2015
2.960
3.030
2.670
2.830
46,933
-0.05(-1.74%)
Jun 03, 2015
3.000
3.030
2.730
2.880
123,997
+0.06(+2.13%)
Jun 02, 2015
2.840
2.870
2.790
2.820
9,508
+0.03(+1.08%)
Jun 01, 2015
2.710
2.860
2.710
2.790
45,410
+0.09(+3.33%)
May 29, 2015
2.660
2.710
2.580
2.700
22,800
+0.07(+2.70%)
May 28, 2015
2.610
2.629
2.550
2.629
29,746
+0.01(+0.34%)
May 27, 2015
2.633
2.690
2.610
2.620
16,975
+0.01(+0.38%)
May 26, 2015
2.660
2.740
2.610
2.610
19,341
+0.05(+1.95%)
May 22, 2015
2.750
2.560
2.560
2.560
6,700
-0.18(-6.57%)
May 21, 2015
2.740
2.930
2.670
2.740
58,580
+0.02(+0.92%)
May 20, 2015
2.540
2.780
2.540
2.715
93,630
+0.15(+6.05%)
May 19, 2015
2.527
2.600
2.520
2.560
9,383
+0.04(+1.59%)
May 18, 2015
2.450
2.590
2.440
2.520
17,883
-0.07(-2.70%)
May 15, 2015
2.380
2.590
2.380
2.590
11,831
+0.10(+4.01%)
May 14, 2015
2.500
2.630
2.370
2.490
42,042
-0.01(-0.40%)
May 13, 2015
2.670
2.770
2.500
2.500
68,210
-0.17(-6.37%)
May 12, 2015
2.600
2.740
2.480
2.670
100,161
+0.00(+0.00%)
May 11, 2015
2.220
2.700
2.220
2.670
386,671
+0.47(+21.36%)
May 08, 2015
2.300
2.400
2.147
2.200
111,634
-0.02(-0.90%)
May 07, 2015
2.000
2.430
2.000
2.220
628,445
+0.39(+21.31%)
May 06, 2015
1.930
1.930
1.810
1.830
44,225
+0.00(+0.05%)
May 05, 2015
1.770
1.830
1.770
1.829
28,635
+0.04(+2.18%)
May 04, 2015
1.750
1.830
1.750
1.790
14,780
+0.09(+5.29%)
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.