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
Bsquare Corp
(NQ:
BSQR
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Dec 7, 2023
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 (%)
May 31, 2017
5.000
5.100
5.000
5.050
12,665
+0.05(+1.00%)
May 30, 2017
4.900
5.050
4.900
5.000
7,882
+0.05(+1.01%)
May 26, 2017
4.950
4.950
4.850
4.950
15,806
+0.05(+1.02%)
May 25, 2017
4.900
4.950
4.763
4.900
17,582
+0.05(+1.03%)
May 24, 2017
4.950
4.950
4.850
4.850
6,223
-0.05(-1.02%)
May 23, 2017
4.900
5.000
4.850
4.900
32,538
+0.05(+1.03%)
May 22, 2017
4.800
4.950
4.800
4.850
7,638
+0.05(+1.04%)
May 19, 2017
4.650
4.900
4.650
4.800
33,071
+0.00(+0.00%)
May 18, 2017
4.679
4.850
4.679
4.800
22,559
+0.00(+0.00%)
May 17, 2017
4.900
4.900
4.750
4.800
14,681
-0.10(-2.04%)
May 16, 2017
5.000
5.000
4.700
4.900
46,467
-0.15(-2.97%)
May 15, 2017
5.025
5.100
4.950
5.050
40,777
+0.00(+0.00%)
May 12, 2017
5.150
5.150
5.050
5.050
3,190
-0.05(-0.98%)
May 11, 2017
5.150
5.200
5.100
5.100
33,726
+0.05(+0.99%)
May 10, 2017
4.800
5.100
4.800
5.050
9,651
+0.20(+4.12%)
May 09, 2017
4.900
4.950
4.850
4.850
27,524
-0.10(-2.02%)
May 08, 2017
5.000
5.000
4.950
4.950
9,568
-0.10(-1.98%)
May 05, 2017
5.100
5.150
5.050
5.050
16,225
-0.05(-0.98%)
May 04, 2017
5.100
5.100
5.050
5.100
7,116
+0.05(+0.99%)
May 03, 2017
5.150
5.150
5.000
5.050
21,480
-0.10(-1.94%)
May 02, 2017
5.174
5.200
5.150
5.150
20,357
-0.05(-0.96%)
May 01, 2017
5.250
5.250
5.150
5.200
17,200
+0.00(+0.00%)
Apr 28, 2017
5.151
5.250
5.150
5.200
12,146
+0.00(+0.00%)
Apr 27, 2017
5.200
5.255
5.200
5.200
17,404
-0.05(-0.95%)
Apr 26, 2017
5.150
5.375
5.150
5.250
17,278
+0.03(+0.59%)
Apr 25, 2017
5.200
5.250
5.150
5.219
6,943
-0.03(-0.59%)
Apr 24, 2017
5.269
5.300
5.200
5.250
22,657
+0.00(+0.00%)
Apr 21, 2017
5.300
5.300
5.250
5.250
13,786
+0.00(+0.00%)
Apr 20, 2017
5.100
5.300
5.100
5.250
9,153
+0.10(+1.94%)
Apr 19, 2017
5.050
5.200
5.050
5.150
22,738
+0.05(+0.98%)
Apr 18, 2017
4.950
5.150
4.950
5.100
8,536
+0.05(+0.99%)
Apr 17, 2017
5.050
5.138
4.950
5.050
15,363
-0.05(-0.98%)
Apr 13, 2017
5.135
5.150
5.050
5.100
1,372
-0.05(-0.97%)
Apr 12, 2017
5.250
5.250
5.150
5.150
8,134
-0.05(-0.96%)
Apr 11, 2017
5.300
5.300
5.200
5.200
9,463
-0.05(-0.95%)
Apr 10, 2017
5.150
5.300
5.150
5.250
5,217
-0.05(-0.94%)
Apr 07, 2017
5.200
5.400
5.055
5.300
9,568
+0.05(+0.95%)
Apr 06, 2017
5.239
5.250
5.200
5.250
4,440
+0.05(+0.96%)
Apr 05, 2017
5.300
5.400
5.200
5.200
21,040
-0.15(-2.80%)
Apr 04, 2017
5.400
5.450
5.350
5.350
17,579
-0.10(-1.83%)
Apr 03, 2017
5.450
5.550
5.350
5.450
27,378
+0.05(+0.93%)
Mar 31, 2017
5.500
5.546
5.300
5.400
40,945
-0.10(-1.82%)
Mar 30, 2017
5.400
5.508
5.392
5.500
62,342
+0.15(+2.80%)
Mar 29, 2017
5.250
5.450
5.130
5.350
30,291
+0.10(+1.90%)
Mar 28, 2017
4.700
5.258
4.700
5.250
333,686
+0.50(+10.53%)
Mar 27, 2017
4.800
4.800
4.650
4.750
43,293
-0.05(-1.04%)
Mar 24, 2017
4.900
4.975
4.700
4.800
54,143
-0.09(-1.79%)
Mar 23, 2017
4.857
4.900
4.800
4.888
48,961
+0.04(+0.77%)
Mar 22, 2017
5.050
5.050
4.850
4.850
15,005
-0.15(-3.00%)
Mar 21, 2017
5.000
5.200
5.000
5.000
21,851
+0.00(+0.00%)
Mar 20, 2017
5.250
5.250
4.990
5.000
33,429
-0.15(-2.91%)
Mar 17, 2017
5.200
5.300
5.150
5.150
19,724
-0.15(-2.83%)
Mar 16, 2017
5.200
5.550
5.200
5.300
36,866
+0.10(+1.92%)
Mar 15, 2017
5.026
5.250
5.000
5.200
31,492
+0.10(+1.96%)
Mar 14, 2017
5.200
5.200
5.000
5.100
12,889
-0.15(-2.86%)
Mar 13, 2017
5.050
5.250
5.000
5.250
27,305
+0.15(+2.94%)
Mar 10, 2017
5.050
5.200
5.050
5.100
31,301
+0.10(+2.00%)
Mar 09, 2017
5.000
5.050
4.900
5.000
10,720
+0.00(+0.00%)
Mar 08, 2017
5.000
5.000
4.900
5.000
8,364
+0.00(+0.00%)
Mar 07, 2017
4.950
5.000
4.850
5.000
30,676
+0.00(+0.00%)
Mar 06, 2017
5.050
5.150
4.950
5.000
32,112
-0.10(-1.96%)
Mar 03, 2017
5.001
5.100
5.000
5.100
13,001
+0.00(+0.00%)
Mar 02, 2017
5.150
5.168
4.975
5.100
47,944
-0.05(-0.97%)
Mar 01, 2017
5.100
5.200
5.100
5.150
19,585
+0.00(+0.00%)
Feb 28, 2017
5.150
5.250
5.150
5.150
19,932
-0.10(-1.90%)
Feb 27, 2017
5.150
5.350
5.100
5.250
11,066
+0.05(+0.96%)
Feb 24, 2017
5.400
5.400
5.100
5.200
35,973
-0.20(-3.70%)
Feb 23, 2017
4.900
5.450
4.900
5.400
66,419
+0.40(+8.00%)
Feb 22, 2017
5.550
5.600
4.900
5.000
185,701
-0.72(-12.66%)
Feb 21, 2017
5.800
5.800
5.700
5.725
48,325
-0.12(-2.14%)
Feb 17, 2017
5.850
5.850
5.850
0
-0.05(-0.85%)
Feb 16, 2017
5.950
6.150
5.900
5.900
12,678
+0.00(+0.00%)
Feb 15, 2017
5.950
6.003
5.800
5.900
5,104
+0.00(+0.00%)
Feb 14, 2017
5.950
6.050
5.900
5.900
12,858
-0.05(-0.84%)
Feb 13, 2017
6.000
6.000
5.850
5.950
24,060
+0.00(+0.00%)
Feb 10, 2017
5.900
6.000
5.830
5.950
3,447
+0.10(+1.71%)
Feb 09, 2017
5.700
5.900
5.700
5.850
6,770
+0.20(+3.54%)
Feb 08, 2017
5.750
5.750
5.650
5.650
30,577
-0.05(-0.88%)
Feb 07, 2017
5.700
5.800
5.650
5.700
17,181
+0.00(+0.00%)
Feb 06, 2017
5.850
5.850
5.600
5.700
33,249
-0.10(-1.72%)
Feb 03, 2017
5.900
5.900
5.800
5.800
39,454
-0.10(-1.69%)
Feb 02, 2017
5.900
5.994
5.850
5.900
23,624
-0.05(-0.84%)
Feb 01, 2017
5.900
5.950
5.850
5.950
11,214
+0.05(+0.85%)
Jan 31, 2017
5.850
5.950
5.800
5.900
13,786
+0.00(+0.00%)
Jan 30, 2017
5.800
6.000
5.800
5.900
12,511
+0.00(+0.00%)
Jan 27, 2017
5.850
6.000
5.800
5.900
42,317
+0.10(+1.72%)
Jan 26, 2017
5.900
6.050
5.800
5.800
40,424
-0.05(-0.85%)
Jan 25, 2017
6.200
6.200
5.800
5.850
71,753
-0.38(-6.02%)
Jan 24, 2017
5.850
6.300
5.800
6.225
91,161
+0.42(+7.33%)
Jan 23, 2017
5.850
5.850
5.800
5.800
23,522
-0.05(-0.85%)
Jan 20, 2017
5.800
6.050
5.800
5.850
67,175
+0.05(+0.86%)
Jan 19, 2017
5.850
5.900
5.800
5.800
25,710
-0.05(-0.85%)
Jan 18, 2017
6.050
6.050
5.800
5.850
65,371
-0.15(-2.50%)
Jan 17, 2017
5.950
6.100
5.950
6.000
26,828
-0.05(-0.83%)
Jan 13, 2017
6.050
6.050
6.050
0
+0.08(+1.26%)
Jan 12, 2017
6.000
6.100
5.910
5.975
63,458
-0.12(-2.05%)
Jan 11, 2017
6.050
6.352
6.000
6.100
56,321
+0.05(+0.83%)
Jan 10, 2017
5.850
6.058
5.850
6.050
30,169
+0.15(+2.54%)
Jan 09, 2017
5.900
5.956
5.900
5.900
17,134
-0.05(-0.84%)
Jan 06, 2017
5.800
5.950
5.800
5.950
11,796
+0.10(+1.71%)
Jan 05, 2017
5.950
6.000
5.850
5.850
22,420
-0.10(-1.68%)
Jan 04, 2017
5.850
6.150
5.850
5.950
54,649
+0.00(+0.00%)
Jan 03, 2017
5.800
5.950
5.760
5.950
34,137
+0.10(+1.71%)
Dec 30, 2016
5.850
5.850
5.850
0
+0.05(+0.86%)
Dec 29, 2016
5.850
5.850
5.800
5.800
12,671
-0.10(-1.69%)
Dec 28, 2016
5.800
5.900
5.800
5.900
13,058
+0.05(+0.85%)
Dec 27, 2016
5.800
5.850
5.800
5.850
23,311
+0.00(+0.00%)
Dec 23, 2016
5.850
5.850
5.850
0
+0.00(+0.00%)
Dec 22, 2016
5.850
5.900
5.800
5.850
31,966
+0.00(+0.00%)
Dec 21, 2016
5.900
6.000
5.850
5.850
29,450
-0.10(-1.68%)
Dec 20, 2016
6.050
6.150
5.850
5.950
66,158
-0.15(-2.46%)
Dec 19, 2016
6.050
6.100
6.050
6.100
31,246
+0.00(+0.00%)
Dec 16, 2016
6.050
6.150
6.050
6.100
10,560
+0.05(+0.83%)
Dec 15, 2016
6.150
6.150
6.050
6.050
30,845
-0.05(-0.82%)
Dec 14, 2016
6.000
6.150
6.000
6.100
21,697
+0.00(+0.00%)
Dec 13, 2016
6.055
6.100
6.000
6.100
94,937
+0.00(+0.00%)
Dec 12, 2016
6.000
6.100
5.900
6.100
98,489
+0.05(+0.83%)
Dec 09, 2016
5.850
6.100
5.850
6.050
25,846
+0.20(+3.42%)
Dec 08, 2016
5.900
5.950
5.800
5.850
27,263
-0.10(-1.68%)
Dec 07, 2016
5.900
6.050
5.900
5.950
41,364
+0.05(+0.85%)
Dec 06, 2016
5.800
5.950
5.800
5.900
104,353
+0.30(+5.36%)
Dec 05, 2016
5.650
5.681
5.600
5.600
39,347
+0.00(+0.00%)
Dec 02, 2016
5.650
5.650
5.600
5.600
4,053
-0.10(-1.75%)
Dec 01, 2016
5.750
5.800
5.650
5.700
70,745
-0.10(-1.72%)
Nov 30, 2016
5.850
5.850
5.725
5.800
26,062
+0.00(+0.00%)
Nov 29, 2016
5.900
5.900
5.725
5.800
15,243
-0.05(-0.85%)
Nov 28, 2016
5.700
5.850
5.694
5.850
37,269
+0.10(+1.74%)
Nov 25, 2016
5.650
5.750
5.500
5.750
12,732
+0.05(+0.88%)
Nov 23, 2016
5.700
5.700
5.700
0
-0.10(-1.72%)
Nov 22, 2016
5.700
5.850
5.700
5.800
134,832
+0.10(+1.75%)
Nov 21, 2016
5.400
5.750
5.400
5.700
190,483
+0.20(+3.64%)
Nov 18, 2016
5.350
5.550
5.350
5.500
97,153
+0.15(+2.80%)
Nov 17, 2016
5.300
5.450
5.016
5.350
182,686
+0.05(+0.94%)
Nov 16, 2016
5.050
5.350
5.000
5.300
103,973
+0.25(+4.95%)
Nov 15, 2016
4.700
5.100
4.700
5.050
200,614
+0.30(+6.32%)
Nov 14, 2016
4.350
4.750
4.350
4.750
78,399
+0.15(+3.26%)
Nov 11, 2016
3.800
4.600
3.800
4.600
153,165
+0.75(+19.48%)
Nov 10, 2016
3.950
4.000
3.800
3.850
89,083
+0.00(+0.00%)
Nov 09, 2016
3.950
4.000
3.800
3.850
99,186
-0.15(-3.75%)
Nov 08, 2016
4.100
4.112
3.950
4.000
74,035
-0.10(-2.44%)
Nov 07, 2016
4.150
4.300
4.100
4.100
60,940
-0.05(-1.20%)
Nov 04, 2016
4.350
4.400
4.100
4.150
120,430
-0.05(-1.19%)
Nov 03, 2016
4.201
4.250
4.200
4.200
19,844
-0.05(-1.18%)
Nov 02, 2016
4.250
4.250
4.200
4.250
4,281
+0.00(+0.00%)
Nov 01, 2016
4.200
4.300
4.200
4.250
38,477
+0.10(+2.41%)
Oct 31, 2016
4.200
4.300
4.150
4.150
45,651
-0.10(-2.35%)
Oct 28, 2016
4.200
4.450
4.200
4.250
28,440
+0.05(+1.19%)
Oct 27, 2016
4.500
4.500
3.950
4.200
138,057
-0.20(-4.55%)
Oct 26, 2016
4.400
4.450
4.400
4.400
15,072
-0.10(-2.22%)
Oct 25, 2016
4.500
4.500
4.400
4.500
15,042
+0.05(+1.12%)
Oct 24, 2016
4.400
4.505
4.300
4.450
44,793
+0.10(+2.30%)
Oct 21, 2016
4.350
4.450
4.350
4.350
27,528
-0.10(-2.25%)
Oct 20, 2016
4.350
4.500
4.350
4.450
16,574
-0.05(-1.11%)
Oct 19, 2016
4.400
4.550
4.350
4.500
32,560
+0.05(+1.12%)
Oct 18, 2016
4.300
4.500
4.250
4.450
16,109
+0.17(+4.09%)
Oct 17, 2016
4.350
4.409
4.250
4.275
32,757
-0.12(-2.84%)
Oct 14, 2016
4.320
4.435
4.320
4.400
11,391
+0.05(+1.15%)
Oct 13, 2016
4.150
4.462
4.150
4.350
75,589
+0.18(+4.32%)
Oct 12, 2016
4.410
4.680
4.120
4.170
120,213
-0.27(-6.08%)
Oct 11, 2016
4.600
4.600
4.410
4.440
104,219
-0.13(-2.84%)
Oct 10, 2016
4.680
4.740
4.465
4.570
139,820
-0.14(-2.97%)
Oct 07, 2016
4.700
4.740
4.670
4.710
36,080
-0.02(-0.42%)
Oct 06, 2016
4.740
4.750
4.650
4.730
16,276
-0.01(-0.21%)
Oct 05, 2016
4.970
4.970
4.710
4.740
41,687
-0.11(-2.27%)
Oct 04, 2016
4.930
5.000
4.770
4.850
19,276
-0.03(-0.61%)
Oct 03, 2016
4.870
5.040
4.870
4.880
22,391
-0.04(-0.81%)
Sep 30, 2016
4.780
4.940
4.750
4.920
37,369
+0.15(+3.14%)
Sep 29, 2016
4.820
4.820
4.680
4.770
29,951
-0.02(-0.42%)
Sep 28, 2016
4.990
5.170
4.710
4.790
191,544
-0.16(-3.23%)
Sep 27, 2016
4.690
4.980
4.690
4.950
64,864
+0.24(+5.10%)
Sep 26, 2016
4.790
4.790
4.676
4.710
30,715
-0.13(-2.69%)
Sep 23, 2016
4.680
4.960
4.680
4.840
64,661
+0.17(+3.64%)
Sep 22, 2016
4.610
4.710
4.560
4.670
16,776
+0.06(+1.30%)
Sep 21, 2016
4.760
4.776
4.450
4.610
130,421
-0.17(-3.56%)
Sep 20, 2016
4.660
4.800
4.620
4.780
92,009
+0.18(+3.91%)
Sep 19, 2016
4.770
4.770
4.450
4.600
151,487
-0.12(-2.54%)
Sep 16, 2016
4.550
4.770
4.550
4.720
37,366
+0.09(+1.94%)
Sep 15, 2016
4.880
4.880
4.630
4.630
76,565
-0.29(-5.89%)
Sep 14, 2016
5.000
5.005
4.910
4.920
29,317
-0.09(-1.80%)
Sep 13, 2016
5.000
5.050
4.730
5.010
62,895
+0.01(+0.20%)
Sep 12, 2016
4.830
5.130
4.750
5.000
96,211
+0.11(+2.25%)
Sep 09, 2016
5.000
5.000
4.840
4.890
43,814
-0.18(-3.55%)
Sep 08, 2016
5.040
5.090
5.040
5.070
17,206
-0.01(-0.20%)
Sep 07, 2016
5.020
5.100
4.910
5.080
114,061
+0.08(+1.60%)
Sep 06, 2016
5.200
5.200
4.860
5.000
105,043
-0.21(-4.03%)
Sep 02, 2016
5.150
5.210
5.210
5.210
43,300
+0.10(+1.96%)
Sep 01, 2016
4.980
5.160
4.980
5.110
54,027
+0.11(+2.20%)
Aug 31, 2016
5.010
5.050
4.970
5.000
9,198
-0.05(-0.99%)
Aug 30, 2016
5.000
5.220
5.000
5.050
37,260
-0.02(-0.39%)
Aug 29, 2016
4.880
5.140
4.850
5.070
34,946
+0.21(+4.32%)
Aug 26, 2016
4.800
4.950
4.770
4.860
79,631
+0.07(+1.46%)
Aug 25, 2016
4.690
4.860
4.650
4.790
30,871
+0.11(+2.35%)
Aug 24, 2016
4.660
4.840
4.640
4.680
103,631
-0.04(-0.85%)
Aug 23, 2016
4.470
4.800
4.468
4.720
183,153
+0.22(+4.89%)
Aug 22, 2016
4.550
4.550
4.405
4.500
83,433
-0.08(-1.75%)
Aug 19, 2016
4.440
4.600
4.407
4.580
49,120
+0.18(+4.09%)
Aug 18, 2016
4.500
4.500
4.360
4.400
14,232
+0.00(+0.00%)
Aug 17, 2016
4.419
4.509
4.320
4.400
60,037
-0.07(-1.57%)
Aug 16, 2016
4.300
4.530
4.250
4.470
80,254
+0.17(+3.95%)
Aug 15, 2016
4.340
4.540
4.300
4.300
63,812
-0.07(-1.60%)
Aug 12, 2016
4.500
4.510
4.240
4.370
112,438
-0.14(-3.10%)
Aug 11, 2016
4.510
4.555
4.481
4.510
28,027
+0.00(+0.00%)
Aug 10, 2016
4.440
4.516
4.186
4.510
225,918
+0.09(+2.04%)
Aug 09, 2016
4.566
4.630
4.330
4.420
99,454
-0.18(-3.91%)
Aug 08, 2016
4.660
4.670
4.500
4.600
60,532
-0.02(-0.43%)
Aug 05, 2016
4.390
4.650
4.390
4.620
162,387
+0.23(+5.24%)
Aug 04, 2016
4.650
4.750
4.370
4.390
299,292
-1.08(-19.74%)
Aug 03, 2016
5.520
5.600
5.300
5.470
107,787
-0.09(-1.62%)
Aug 02, 2016
5.410
5.650
5.410
5.560
53,686
+0.13(+2.39%)
Aug 01, 2016
5.250
5.526
5.250
5.430
67,683
+0.19(+3.63%)
Jul 29, 2016
5.270
5.320
5.180
5.240
46,299
+0.03(+0.58%)
Jul 28, 2016
5.476
5.476
5.210
5.210
108,387
-0.18(-3.34%)
Jul 27, 2016
5.450
5.474
5.390
5.390
28,330
-0.02(-0.37%)
Jul 26, 2016
5.430
5.540
5.370
5.410
89,533
-0.02(-0.37%)
Jul 25, 2016
5.680
5.810
5.400
5.430
93,826
-0.19(-3.38%)
Jul 22, 2016
5.610
5.709
5.460
5.620
60,300
+0.03(+0.54%)
Jul 21, 2016
5.750
5.870
5.570
5.590
82,969
-0.05(-0.89%)
Jul 20, 2016
5.710
5.820
5.610
5.640
71,453
+0.00(+0.00%)
Jul 19, 2016
5.420
5.790
5.400
5.640
144,975
+0.24(+4.44%)
Jul 18, 2016
5.380
5.560
5.360
5.400
110,630
+0.00(+0.00%)
Jul 15, 2016
5.320
5.520
5.320
5.400
40,608
-0.09(-1.64%)
Jul 14, 2016
5.540
5.710
5.490
5.490
36,336
-0.01(-0.18%)
Jul 13, 2016
5.490
5.590
5.470
5.500
28,629
-0.02(-0.36%)
Jul 12, 2016
5.500
5.530
5.450
5.520
32,028
+0.05(+0.91%)
Jul 11, 2016
5.530
5.580
5.440
5.470
17,711
+0.00(+0.00%)
Jul 08, 2016
5.380
5.380
5.380
5.470
20,605
+0.09(+1.67%)
Jul 07, 2016
5.380
5.560
5.350
5.380
29,158
-0.22(-3.93%)
Jul 05, 2016
5.630
5.670
5.300
5.600
25,133
-0.09(-1.58%)
Jul 01, 2016
5.620
5.690
5.690
5.690
32,800
+0.11(+1.97%)
Jun 30, 2016
5.350
5.627
5.300
5.580
44,724
+0.23(+4.30%)
Jun 29, 2016
5.370
5.412
5.270
5.350
39,084
+0.07(+1.33%)
Jun 28, 2016
5.360
5.540
5.270
5.280
55,836
-0.03(-0.56%)
Jun 27, 2016
5.500
5.524
5.250
5.310
57,621
-0.16(-2.93%)
Jun 24, 2016
5.440
5.630
5.420
5.470
49,991
-0.20(-3.53%)
Jun 23, 2016
5.720
5.780
5.630
5.670
28,001
+0.03(+0.53%)
Jun 22, 2016
5.640
5.710
5.560
5.640
38,551
+0.03(+0.53%)
Jun 21, 2016
5.670
5.830
5.600
5.610
35,707
-0.02(-0.36%)
Jun 20, 2016
5.780
5.920
5.600
5.630
66,383
-0.09(-1.57%)
Jun 17, 2016
5.790
5.790
5.710
5.720
17,715
-0.09(-1.55%)
Jun 16, 2016
5.750
5.850
5.750
5.810
9,463
+0.03(+0.52%)
Jun 15, 2016
5.820
5.990
5.760
5.780
21,102
-0.00(-0.00%)
Jun 14, 2016
5.790
5.950
5.750
5.780
33,184
+0.01(+0.18%)
Jun 13, 2016
6.010
6.078
5.720
5.770
72,254
-0.22(-3.67%)
Jun 10, 2016
6.040
6.090
5.950
5.990
82,226
-0.04(-0.66%)
Jun 09, 2016
5.980
6.130
5.980
6.030
41,093
+0.01(+0.17%)
Jun 08, 2016
6.050
6.180
6.010
6.020
85,718
-0.02(-0.33%)
Jun 07, 2016
6.010
6.159
5.910
6.040
40,845
-0.02(-0.33%)
Jun 06, 2016
5.970
6.190
5.890
6.060
26,245
+0.14(+2.36%)
Jun 03, 2016
6.120
6.150
5.890
5.920
91,452
-0.23(-3.74%)
Jun 02, 2016
6.340
6.340
6.120
6.150
68,403
-0.02(-0.32%)
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.