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
Brookfield Renewable
(NY:
BEP
)
27.95
-0.04 (-0.14%)
Official Closing Price
Updated: 7:00 PM EDT, May 16, 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 29, 2016
6.386
6.386
6.245
6.263
174,149
-0.10(-1.63%)
Apr 28, 2016
6.306
6.442
6.291
6.366
175,311
+0.07(+1.13%)
Apr 27, 2016
6.239
6.319
6.224
6.295
162,549
+0.05(+0.80%)
Apr 26, 2016
6.323
6.360
6.209
6.245
212,778
-0.08(-1.20%)
Apr 25, 2016
6.394
6.394
6.282
6.321
176,538
-0.05(-0.81%)
Apr 22, 2016
6.368
6.404
6.355
6.373
58,207
+0.02(+0.31%)
Apr 21, 2016
6.392
6.418
6.258
6.353
160,099
-0.01(-0.14%)
Apr 20, 2016
6.321
6.415
6.314
6.362
275,055
+0.03(+0.44%)
Apr 19, 2016
6.381
6.435
6.299
6.334
406,584
+0.01(+0.14%)
Apr 18, 2016
6.260
6.332
6.213
6.325
113,890
+0.02(+0.31%)
Apr 15, 2016
6.319
6.327
6.267
6.306
165,314
-0.01(-0.20%)
Apr 14, 2016
6.299
6.340
6.282
6.319
91,686
+0.05(+0.86%)
Apr 13, 2016
6.273
6.343
6.265
6.265
166,930
-0.02(-0.31%)
Apr 12, 2016
6.414
6.474
6.284
6.284
169,143
-0.11(-1.66%)
Apr 11, 2016
6.373
6.463
6.373
6.390
117,692
+0.02(+0.24%)
Apr 08, 2016
6.332
6.401
6.327
6.375
98,243
+0.11(+1.76%)
Apr 07, 2016
6.280
6.317
6.248
6.265
121,026
-0.03(-0.51%)
Apr 06, 2016
6.325
6.353
6.269
6.297
104,851
-0.02(-0.31%)
Apr 05, 2016
6.340
6.375
6.295
6.317
124,189
-0.08(-1.18%)
Apr 04, 2016
6.492
6.524
6.360
6.392
98,665
-0.13(-1.92%)
Apr 01, 2016
6.442
6.539
6.405
6.517
115,960
+0.05(+0.77%)
Mar 31, 2016
6.476
6.522
6.420
6.468
170,416
+0.03(+0.44%)
Mar 30, 2016
6.349
6.479
6.317
6.440
219,298
+0.11(+1.81%)
Mar 29, 2016
6.181
6.384
6.179
6.325
126,833
+0.11(+1.84%)
Mar 28, 2016
6.116
6.217
6.116
6.211
241,330
+0.09(+1.45%)
Mar 24, 2016
6.086
6.122
6.122
6.122
82,425
-0.02(-0.25%)
Mar 23, 2016
6.312
6.312
6.137
6.137
113,950
-0.18(-2.84%)
Mar 22, 2016
6.230
6.317
6.200
6.317
90,353
+0.05(+0.76%)
Mar 21, 2016
6.217
6.304
6.189
6.269
109,236
+0.05(+0.83%)
Mar 18, 2016
6.355
6.355
6.204
6.217
124,050
-0.09(-1.47%)
Mar 17, 2016
6.280
6.364
6.280
6.310
152,732
+0.08(+1.35%)
Mar 16, 2016
6.148
6.279
6.075
6.226
161,442
+0.08(+1.26%)
Mar 15, 2016
6.219
6.222
6.122
6.148
156,460
-0.14(-2.30%)
Mar 14, 2016
6.284
6.338
6.242
6.293
186,707
+0.00(+0.03%)
Mar 11, 2016
6.409
6.412
6.280
6.291
242,756
+0.00(+0.03%)
Mar 10, 2016
6.332
6.349
6.237
6.289
214,648
-0.08(-1.19%)
Mar 09, 2016
6.306
6.455
6.306
6.364
164,332
+0.08(+1.27%)
Mar 08, 2016
6.284
6.306
6.211
6.284
178,840
-0.01(-0.20%)
Mar 07, 2016
6.219
6.310
6.194
6.297
200,020
+0.07(+1.17%)
Mar 04, 2016
6.040
6.232
6.040
6.224
178,321
+0.25(+4.27%)
Mar 03, 2016
5.947
6.101
5.947
5.969
271,027
-0.03(-0.50%)
Mar 02, 2016
5.908
6.010
5.887
5.999
180,715
+0.07(+1.20%)
Mar 01, 2016
5.749
6.010
5.749
5.928
266,160
+0.27(+4.81%)
Feb 29, 2016
5.876
5.952
5.621
5.656
256,204
-0.22(-3.68%)
Feb 26, 2016
5.984
5.984
5.777
5.872
260,723
-0.03(-0.48%)
Feb 25, 2016
5.835
5.906
5.790
5.900
207,999
+0.29(+5.23%)
Feb 24, 2016
5.553
5.630
5.484
5.607
189,379
+0.02(+0.33%)
Feb 23, 2016
5.623
5.673
5.563
5.588
289,994
-0.06(-1.10%)
Feb 22, 2016
5.640
5.665
5.563
5.650
200,415
+0.10(+1.83%)
Feb 19, 2016
5.462
5.563
5.408
5.549
217,189
+0.02(+0.41%)
Feb 18, 2016
5.632
5.665
5.524
5.526
131,373
-0.08(-1.44%)
Feb 17, 2016
5.466
5.665
5.444
5.607
269,462
+0.20(+3.73%)
Feb 16, 2016
5.347
5.446
5.279
5.405
358,969
+0.17(+3.21%)
Feb 12, 2016
5.462
5.237
5.237
5.237
195,584
-0.04(-0.71%)
Feb 11, 2016
5.063
5.275
4.999
5.275
242,567
+0.13(+2.54%)
Feb 10, 2016
5.455
5.482
5.129
5.144
297,196
-0.32(-5.92%)
Feb 09, 2016
5.609
5.609
5.439
5.468
255,704
-0.16(-2.80%)
Feb 08, 2016
5.480
5.630
5.385
5.626
208,812
+0.17(+3.12%)
Feb 05, 2016
5.536
5.536
5.455
5.455
370,973
-0.04(-0.68%)
Feb 04, 2016
5.468
5.528
5.410
5.493
213,003
+0.15(+2.76%)
Feb 03, 2016
5.322
5.416
5.252
5.345
160,032
+0.11(+2.06%)
Feb 02, 2016
5.322
5.322
5.196
5.237
161,804
-0.08(-1.45%)
Feb 01, 2016
5.451
5.551
5.312
5.314
209,963
-0.19(-3.51%)
Jan 29, 2016
5.493
5.545
5.432
5.507
240,997
+0.03(+0.57%)
Jan 28, 2016
5.374
5.480
5.300
5.476
195,001
+0.21(+4.02%)
Jan 27, 2016
5.190
5.304
5.177
5.264
162,460
+0.02(+0.36%)
Jan 26, 2016
4.953
5.246
4.948
5.246
211,799
+0.31(+6.36%)
Jan 25, 2016
5.055
5.117
4.909
4.932
146,582
-0.18(-3.61%)
Jan 22, 2016
4.920
5.179
4.920
5.117
382,704
+0.29(+6.02%)
Jan 21, 2016
4.521
4.845
4.492
4.826
312,549
+0.32(+7.19%)
Jan 20, 2016
4.542
4.548
4.226
4.502
707,291
-0.08(-1.81%)
Jan 19, 2016
4.671
4.708
4.473
4.586
345,258
-0.13(-2.73%)
Jan 15, 2016
4.671
4.714
4.714
4.714
387,795
-0.02(-0.44%)
Jan 14, 2016
4.843
4.893
4.691
4.735
286,029
-0.01(-0.26%)
Jan 13, 2016
4.936
5.011
4.733
4.747
302,885
-0.20(-4.07%)
Jan 12, 2016
4.943
5.003
4.841
4.949
279,574
+0.04(+0.76%)
Jan 11, 2016
4.930
5.017
4.820
4.911
284,367
+0.01(+0.30%)
Jan 08, 2016
4.974
5.011
4.887
4.897
167,990
-0.07(-1.46%)
Jan 07, 2016
5.192
5.257
4.897
4.970
378,614
-0.29(-5.49%)
Jan 06, 2016
5.264
5.320
5.248
5.258
131,084
-0.07(-1.36%)
Jan 05, 2016
5.354
5.385
5.306
5.331
122,023
+0.05(+0.90%)
Jan 04, 2016
5.426
5.426
5.248
5.283
154,068
-0.15(-2.79%)
Dec 31, 2015
5.312
5.435
5.435
5.435
296,266
+0.04(+0.77%)
Dec 30, 2015
5.395
5.457
5.358
5.393
170,538
-0.02(-0.31%)
Dec 29, 2015
5.484
5.526
5.395
5.410
309,167
-0.08(-1.40%)
Dec 28, 2015
5.518
5.532
5.482
5.486
125,106
-0.04(-0.68%)
Dec 24, 2015
5.260
5.524
5.524
5.524
309,755
+0.18(+3.42%)
Dec 23, 2015
5.161
5.351
5.150
5.341
368,088
+0.18(+3.54%)
Dec 22, 2015
5.198
5.204
5.134
5.158
398,818
-0.01(-0.28%)
Dec 21, 2015
5.364
5.395
5.156
5.173
244,528
-0.11(-2.04%)
Dec 18, 2015
5.144
5.418
5.131
5.281
660,992
+0.09(+1.68%)
Dec 17, 2015
5.134
5.200
5.086
5.194
351,993
+0.06(+1.17%)
Dec 16, 2015
4.880
5.140
4.874
5.134
481,459
+0.27(+5.64%)
Dec 15, 2015
4.750
4.953
4.750
4.860
440,396
+0.11(+2.32%)
Dec 14, 2015
4.797
4.799
4.679
4.750
518,076
-0.04(-0.91%)
Dec 11, 2015
4.849
4.855
4.774
4.793
220,036
-0.10(-1.99%)
Dec 10, 2015
4.814
4.926
4.814
4.891
311,190
+0.07(+1.42%)
Dec 09, 2015
4.826
4.934
4.780
4.822
336,881
-0.01(-0.21%)
Dec 08, 2015
4.835
4.938
4.752
4.833
437,645
-0.09(-1.73%)
Dec 07, 2015
5.053
5.100
4.830
4.918
638,138
-0.18(-3.58%)
Dec 04, 2015
5.154
5.194
5.077
5.100
290,476
-0.02(-0.32%)
Dec 03, 2015
5.181
5.223
5.111
5.117
139,100
-0.08(-1.60%)
Dec 02, 2015
5.304
5.304
5.177
5.200
229,430
-0.09(-1.69%)
Dec 01, 2015
5.194
5.293
5.171
5.289
220,884
+0.08(+1.51%)
Nov 30, 2015
5.190
5.233
5.165
5.210
181,194
+0.02(+0.36%)
Nov 27, 2015
5.150
5.227
5.146
5.192
124,166
+0.01(+0.16%)
Nov 25, 2015
5.175
5.183
5.183
5.183
756,322
+0.15(+3.00%)
Nov 24, 2015
5.114
5.118
4.996
5.032
469,349
-0.07(-1.45%)
Nov 23, 2015
5.142
5.142
5.090
5.106
153,895
-0.04(-0.70%)
Nov 20, 2015
5.166
5.168
5.104
5.142
119,287
+0.04(+0.74%)
Nov 19, 2015
5.068
5.128
5.061
5.104
132,187
+0.08(+1.63%)
Nov 18, 2015
5.064
5.064
4.952
5.022
195,075
+0.01(+0.16%)
Nov 17, 2015
5.090
5.134
4.936
5.014
720,038
-0.07(-1.45%)
Nov 16, 2015
4.926
5.098
4.916
5.088
235,038
+0.16(+3.28%)
Nov 13, 2015
4.936
4.956
4.865
4.926
178,077
-0.01(-0.24%)
Nov 12, 2015
4.992
5.030
4.928
4.938
211,762
-0.11(-2.14%)
Nov 11, 2015
5.124
5.146
5.036
5.046
209,999
-0.06(-1.25%)
Nov 10, 2015
5.134
5.134
5.080
5.110
160,217
-0.01(-0.12%)
Nov 09, 2015
5.072
5.120
5.072
5.116
268,773
+0.02(+0.31%)
Nov 06, 2015
5.198
5.215
5.034
5.100
213,686
-0.12(-2.33%)
Nov 05, 2015
5.094
5.234
5.059
5.222
296,658
+0.13(+2.51%)
Nov 04, 2015
5.314
5.314
5.076
5.094
620,454
-0.18(-3.33%)
Nov 03, 2015
5.272
5.292
5.208
5.270
758,122
-0.04(-0.75%)
Nov 02, 2015
5.292
5.350
5.257
5.310
335,969
+0.04(+0.83%)
Oct 30, 2015
5.272
5.336
5.266
5.266
180,391
-0.03(-0.53%)
Oct 29, 2015
5.330
5.330
5.266
5.294
245,503
-0.02(-0.34%)
Oct 28, 2015
5.248
5.347
5.248
5.312
111,081
+0.06(+1.14%)
Oct 27, 2015
5.360
5.362
5.240
5.252
244,767
-0.13(-2.34%)
Oct 26, 2015
5.403
5.461
5.362
5.378
256,334
-0.06(-1.10%)
Oct 23, 2015
5.507
5.507
5.425
5.437
173,247
-0.05(-0.91%)
Oct 22, 2015
5.409
5.495
5.373
5.487
124,778
+0.13(+2.35%)
Oct 21, 2015
5.537
5.537
5.362
5.362
212,158
-0.16(-2.82%)
Oct 20, 2015
5.431
5.543
5.431
5.517
149,270
+0.11(+1.95%)
Oct 19, 2015
5.354
5.415
5.350
5.411
195,235
+0.04(+0.78%)
Oct 16, 2015
5.415
5.429
5.344
5.370
168,388
-0.05(-0.85%)
Oct 15, 2015
5.431
5.483
5.389
5.415
130,003
+0.02(+0.33%)
Oct 14, 2015
5.489
5.518
5.373
5.397
157,366
-0.09(-1.57%)
Oct 13, 2015
5.505
5.577
5.447
5.483
259,325
-0.08(-1.36%)
Oct 12, 2015
5.569
5.585
5.513
5.559
99,173
-0.05(-0.89%)
Oct 09, 2015
5.497
5.689
5.457
5.609
176,489
+0.16(+2.85%)
Oct 08, 2015
5.547
5.547
5.423
5.453
189,920
-0.05(-0.91%)
Oct 07, 2015
5.567
5.567
5.491
5.503
123,981
-0.01(-0.25%)
Oct 06, 2015
5.729
5.729
5.513
5.517
111,061
-0.21(-3.63%)
Oct 05, 2015
5.443
5.738
5.443
5.725
150,839
+0.29(+5.25%)
Oct 02, 2015
5.463
5.463
5.399
5.439
109,688
-0.05(-0.91%)
Oct 01, 2015
5.517
5.531
5.395
5.489
139,927
+0.00(+0.04%)
Sep 30, 2015
5.393
5.489
5.393
5.487
422,072
+0.14(+2.65%)
Sep 29, 2015
5.272
5.354
5.272
5.346
103,917
+0.06(+1.21%)
Sep 28, 2015
5.445
5.445
5.262
5.282
170,552
-0.21(-3.75%)
Sep 25, 2015
5.447
5.527
5.439
5.487
423,400
+0.10(+1.81%)
Sep 24, 2015
5.497
5.521
5.373
5.389
186,172
-0.15(-2.77%)
Sep 23, 2015
5.517
5.613
5.513
5.543
143,920
-0.00(-0.07%)
Sep 22, 2015
5.567
5.643
5.531
5.547
203,486
-0.10(-1.80%)
Sep 21, 2015
5.447
5.669
5.447
5.649
201,427
+0.19(+3.55%)
Sep 18, 2015
5.563
5.621
5.455
5.455
312,273
-0.14(-2.50%)
Sep 17, 2015
5.471
5.623
5.471
5.595
319,307
+0.08(+1.45%)
Sep 16, 2015
5.373
5.533
5.373
5.515
637,963
+0.15(+2.75%)
Sep 15, 2015
5.352
5.381
5.310
5.368
403,872
+0.04(+0.75%)
Sep 14, 2015
5.314
5.356
5.298
5.328
144,782
+0.01(+0.26%)
Sep 11, 2015
5.314
5.362
5.278
5.314
266,775
-0.02(-0.37%)
Sep 10, 2015
5.399
5.445
5.297
5.334
328,705
-0.07(-1.29%)
Sep 09, 2015
5.531
5.545
5.389
5.403
121,827
-0.13(-2.27%)
Sep 08, 2015
5.334
5.589
5.318
5.529
408,601
+0.24(+4.57%)
Sep 04, 2015
5.409
5.288
5.288
5.288
159,811
-0.15(-2.68%)
Sep 03, 2015
5.378
5.507
5.370
5.433
367,040
+0.06(+1.04%)
Sep 02, 2015
5.483
5.499
5.354
5.378
206,647
-0.05(-0.99%)
Sep 01, 2015
5.561
5.575
5.425
5.431
160,152
-0.22(-3.85%)
Aug 31, 2015
5.761
5.761
5.547
5.649
219,127
-0.19(-3.21%)
Aug 28, 2015
5.735
5.849
5.711
5.837
216,071
+0.09(+1.49%)
Aug 27, 2015
5.609
5.761
5.495
5.751
594,143
+0.37(+6.92%)
Aug 26, 2015
5.217
5.400
5.132
5.379
318,933
+0.25(+4.92%)
Aug 25, 2015
5.167
5.263
5.126
5.126
281,785
+0.09(+1.88%)
Aug 24, 2015
5.155
5.381
5.032
5.032
633,155
-0.38(-7.08%)
Aug 21, 2015
5.537
5.591
5.400
5.415
333,644
-0.17(-3.00%)
Aug 20, 2015
5.635
5.638
5.575
5.583
179,210
-0.11(-1.93%)
Aug 19, 2015
5.633
5.693
5.571
5.693
244,726
+0.03(+0.58%)
Aug 18, 2015
5.724
5.724
5.639
5.660
175,111
-0.10(-1.74%)
Aug 17, 2015
5.589
5.760
5.583
5.760
329,882
+0.14(+2.54%)
Aug 14, 2015
5.587
5.650
5.548
5.618
773,879
+0.05(+0.83%)
Aug 13, 2015
5.537
5.662
5.514
5.571
297,253
+0.01(+0.14%)
Aug 12, 2015
5.550
5.589
5.521
5.564
254,974
+0.02(+0.28%)
Aug 11, 2015
5.566
5.566
5.471
5.548
283,731
-0.01(-0.10%)
Aug 10, 2015
5.552
5.558
5.502
5.554
279,414
+0.08(+1.44%)
Aug 07, 2015
5.464
5.564
5.464
5.475
219,456
-0.04(-0.73%)
Aug 06, 2015
5.556
5.575
5.491
5.516
238,821
-0.03(-0.59%)
Aug 05, 2015
5.458
5.549
5.458
5.548
284,997
+0.11(+1.98%)
Aug 04, 2015
5.483
5.556
5.438
5.440
222,086
-0.01(-0.21%)
Aug 03, 2015
5.535
5.543
5.425
5.452
100,400
-0.13(-2.28%)
Jul 31, 2015
5.373
5.583
5.373
5.579
206,597
+0.21(+3.99%)
Jul 30, 2015
5.402
5.429
5.338
5.365
142,057
-0.01(-0.18%)
Jul 29, 2015
5.319
5.402
5.313
5.375
197,714
+0.06(+1.20%)
Jul 28, 2015
5.263
5.344
5.227
5.311
235,593
+0.05(+0.95%)
Jul 27, 2015
5.298
5.338
5.244
5.261
230,959
-0.07(-1.23%)
Jul 24, 2015
5.338
5.385
5.306
5.327
195,337
-0.01(-0.25%)
Jul 23, 2015
5.396
5.402
5.340
5.340
195,695
-0.05(-0.86%)
Jul 22, 2015
5.373
5.454
5.365
5.386
271,750
-0.05(-0.96%)
Jul 21, 2015
5.514
5.537
5.438
5.438
148,673
-0.04(-0.68%)
Jul 20, 2015
5.523
5.566
5.469
5.476
187,658
-0.06(-1.14%)
Jul 17, 2015
5.585
5.597
5.531
5.539
130,844
-0.06(-1.03%)
Jul 16, 2015
5.477
5.597
5.458
5.597
184,710
+0.12(+2.25%)
Jul 15, 2015
5.298
5.510
5.217
5.473
544,408
+0.24(+4.64%)
Jul 14, 2015
5.213
5.240
5.107
5.230
947,506
-0.04(-0.70%)
Jul 13, 2015
5.354
5.372
5.227
5.267
1,945,154
-0.09(-1.76%)
Jul 10, 2015
5.354
5.433
5.354
5.361
379,337
+0.01(+0.14%)
Jul 09, 2015
5.571
5.674
5.354
5.354
283,409
-0.19(-3.51%)
Jul 08, 2015
5.504
5.560
5.504
5.548
145,321
+0.01(+0.17%)
Jul 07, 2015
5.571
5.571
5.516
5.539
242,640
-0.04(-0.66%)
Jul 06, 2015
5.610
5.685
5.566
5.575
244,285
-0.11(-1.97%)
Jul 02, 2015
5.768
5.687
5.687
5.687
132,318
-0.09(-1.60%)
Jul 01, 2015
5.770
5.837
5.718
5.780
96,457
+0.06(+1.04%)
Jun 30, 2015
5.714
5.743
5.647
5.720
103,835
+0.03(+0.51%)
Jun 29, 2015
5.855
5.855
5.685
5.691
236,128
-0.17(-2.83%)
Jun 26, 2015
5.938
5.953
5.857
5.857
104,064
-0.09(-1.59%)
Jun 25, 2015
5.926
5.960
5.915
5.951
265,658
+0.07(+1.11%)
Jun 24, 2015
5.915
5.926
5.878
5.886
111,624
-0.03(-0.52%)
Jun 23, 2015
5.861
5.916
5.830
5.916
157,868
+0.07(+1.12%)
Jun 22, 2015
5.855
5.866
5.785
5.851
123,600
+0.06(+0.96%)
Jun 19, 2015
5.851
5.886
5.770
5.795
135,203
-0.03(-0.56%)
Jun 18, 2015
5.760
5.876
5.760
5.828
232,848
+0.08(+1.44%)
Jun 17, 2015
5.656
5.749
5.650
5.745
160,099
+0.09(+1.60%)
Jun 16, 2015
5.654
5.672
5.622
5.654
165,729
+0.03(+0.58%)
Jun 15, 2015
5.683
5.683
5.612
5.622
142,083
-0.05(-0.85%)
Jun 12, 2015
5.679
5.760
5.647
5.670
332,855
-0.00(-0.03%)
Jun 11, 2015
5.743
5.751
5.643
5.672
126,034
-0.07(-1.18%)
Jun 10, 2015
5.652
5.782
5.627
5.739
482,732
+0.16(+2.94%)
Jun 09, 2015
5.498
5.589
5.498
5.575
246,142
+0.13(+2.41%)
Jun 08, 2015
5.448
5.527
5.253
5.444
677,940
+0.01(+0.14%)
Jun 05, 2015
5.539
5.608
5.429
5.437
405,158
-0.14(-2.46%)
Jun 04, 2015
5.816
5.843
5.570
5.573
368,477
-0.24(-4.08%)
Jun 03, 2015
5.967
5.967
5.782
5.810
122,147
-0.14(-2.33%)
Jun 02, 2015
5.911
5.967
5.903
5.949
210,297
+0.08(+1.40%)
Jun 01, 2015
5.849
5.913
5.830
5.867
256,847
+0.03(+0.48%)
May 29, 2015
5.724
5.843
5.692
5.839
254,740
+0.09(+1.64%)
May 28, 2015
5.758
5.805
5.664
5.745
325,419
-0.02(-0.30%)
May 27, 2015
5.801
5.841
5.729
5.762
368,767
+0.10(+1.78%)
May 26, 2015
5.710
5.710
5.650
5.662
290,000
-0.04(-0.62%)
May 22, 2015
5.753
5.697
5.697
5.697
311,045
-0.03(-0.59%)
May 21, 2015
5.774
5.787
5.716
5.731
245,399
-0.02(-0.36%)
May 20, 2015
5.749
5.783
5.697
5.751
348,664
+0.01(+0.10%)
May 19, 2015
5.781
5.809
5.723
5.746
359,013
-0.03(-0.52%)
May 18, 2015
5.843
5.843
5.723
5.776
167,926
-0.07(-1.15%)
May 15, 2015
5.863
5.880
5.830
5.843
176,803
-0.01(-0.19%)
May 14, 2015
5.931
5.949
5.839
5.854
219,380
-0.03(-0.54%)
May 13, 2015
5.914
5.940
5.856
5.886
312,822
-0.02(-0.35%)
May 12, 2015
5.884
5.957
5.798
5.906
422,860
-0.02(-0.35%)
May 11, 2015
5.914
5.983
5.903
5.927
200,728
+0.00(+0.06%)
May 08, 2015
5.949
6.011
5.903
5.923
231,319
+0.04(+0.67%)
May 07, 2015
5.837
5.970
5.815
5.884
163,852
+0.05(+0.86%)
May 06, 2015
5.985
5.985
5.761
5.833
217,372
-0.07(-1.17%)
May 05, 2015
6.007
6.074
5.903
5.903
111,403
-0.10(-1.59%)
May 04, 2015
5.931
6.035
5.903
5.998
262,289
+0.06(+0.94%)
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.