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
Herzfeld Caribbean
(NQ:
CUBA
)
2.515
+0.015 (+0.60%)
Streaming Delayed Price
Updated: 3:58 PM EDT, May 31, 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 (%)
Jan 31, 2018
3.064
3.064
3.052
3.052
8,605
+0.00(+0.16%)
Jan 30, 2018
3.043
3.043
3.035
3.047
54,206
-0.02(-0.54%)
Jan 29, 2018
3.092
3.093
3.064
3.064
34,470
-0.03(-1.06%)
Jan 26, 2018
3.059
3.096
3.059
3.096
69,421
+0.04(+1.26%)
Jan 25, 2018
3.088
3.088
3.058
3.058
35,006
-0.01(-0.45%)
Jan 24, 2018
3.080
3.088
3.047
3.072
141,508
+0.00(+0.00%)
Jan 23, 2018
3.051
3.072
3.051
3.072
39,345
+0.03(+0.94%)
Jan 22, 2018
3.035
3.061
3.035
3.043
17,585
-0.02(-0.54%)
Jan 19, 2018
3.035
3.062
3.035
3.059
7,103
+0.01(+0.35%)
Jan 18, 2018
3.045
3.051
3.035
3.049
51,007
+0.00(+0.06%)
Jan 17, 2018
3.045
3.055
3.035
3.047
35,254
+0.03(+0.95%)
Jan 16, 2018
3.018
3.039
3.018
3.018
164,424
-0.02(-0.54%)
Jan 12, 2018
3.035
3.035
3.035
0
+0.03(+0.96%)
Jan 11, 2018
2.969
3.023
2.957
3.006
85,217
+0.03(+1.10%)
Jan 10, 2018
2.977
2.980
2.951
2.973
51,094
+0.00(+0.14%)
Jan 09, 2018
2.973
2.973
2.949
2.969
27,745
-0.00(-0.14%)
Jan 08, 2018
2.957
2.986
2.943
2.973
64,224
-0.00(-0.14%)
Jan 05, 2018
2.961
2.977
2.961
2.977
11,476
-0.00(-0.14%)
Jan 04, 2018
2.965
2.985
2.965
2.981
32,512
+0.02(+0.69%)
Jan 03, 2018
2.957
2.961
2.932
2.961
20,218
+0.02(+0.70%)
Jan 02, 2018
2.928
2.947
2.910
2.940
36,647
+0.00(+0.14%)
Dec 29, 2017
2.936
2.936
2.936
0
+0.03(+0.99%)
Dec 28, 2017
2.908
2.924
2.907
2.908
96,265
-0.02(-0.56%)
Dec 27, 2017
2.936
2.936
2.903
2.924
31,305
+0.00(+0.14%)
Dec 26, 2017
2.928
2.932
2.920
2.920
46,767
+0.00(+0.00%)
Dec 22, 2017
2.928
2.928
2.908
2.920
33,177
+0.00(+0.14%)
Dec 21, 2017
2.912
2.916
2.902
2.916
39,396
+0.01(+0.28%)
Dec 20, 2017
2.916
2.920
2.895
2.908
34,490
-0.02(-0.56%)
Dec 19, 2017
2.928
2.932
2.895
2.924
33,942
+0.00(+0.14%)
Dec 18, 2017
2.920
2.936
2.920
2.920
91,029
-0.01(-0.28%)
Dec 15, 2017
2.908
2.932
2.894
2.928
19,324
+0.02(+0.56%)
Dec 14, 2017
2.924
2.927
2.858
2.912
40,989
-0.01(-0.42%)
Dec 13, 2017
2.932
2.936
2.924
2.924
25,870
+0.01(+0.28%)
Dec 12, 2017
2.908
2.932
2.908
2.916
21,613
-0.01(-0.45%)
Dec 11, 2017
2.932
2.932
2.862
2.929
27,479
+0.02(+0.53%)
Dec 08, 2017
2.883
2.920
2.883
2.914
99,007
+0.03(+1.21%)
Dec 07, 2017
2.829
2.883
2.829
2.879
56,395
+0.02(+0.86%)
Dec 06, 2017
2.842
2.874
2.842
2.854
64,404
+0.02(+0.70%)
Dec 05, 2017
2.867
2.879
2.834
2.834
72,230
-0.06(-1.96%)
Dec 04, 2017
2.891
2.903
2.891
2.891
72,170
+0.02(+0.85%)
Dec 01, 2017
2.863
2.872
2.839
2.867
42,452
-0.02(-0.70%)
Nov 30, 2017
2.859
2.887
2.859
2.887
112,402
+0.03(+1.20%)
Nov 29, 2017
2.851
2.855
2.843
2.853
41,935
+0.02(+0.64%)
Nov 28, 2017
2.822
2.854
2.822
2.834
31,047
+0.01(+0.43%)
Nov 27, 2017
2.802
2.832
2.798
2.822
171,391
-0.01(-0.29%)
Nov 24, 2017
2.815
2.830
2.810
2.830
4,314
+0.02(+0.72%)
Nov 22, 2017
2.814
2.826
2.806
2.810
14,570
+0.00(+0.00%)
Nov 21, 2017
2.810
2.822
2.794
2.810
39,951
+0.02(+0.58%)
Nov 20, 2017
2.774
2.813
2.774
2.794
50,826
+0.04(+1.32%)
Nov 17, 2017
2.766
2.770
2.754
2.758
9,129
-0.03(-1.01%)
Nov 16, 2017
2.762
2.786
2.760
2.786
19,707
+0.04(+1.32%)
Nov 15, 2017
2.746
2.786
2.717
2.750
49,610
-0.03(-1.02%)
Nov 14, 2017
2.770
2.786
2.732
2.778
109,308
-0.02(-0.58%)
Nov 13, 2017
2.762
2.814
2.762
2.794
232,293
+0.02(+0.73%)
Nov 10, 2017
2.778
2.778
2.746
2.774
108,127
-0.02(-0.58%)
Nov 09, 2017
2.798
2.798
2.774
2.790
27,062
-0.01(-0.43%)
Nov 08, 2017
2.798
2.813
2.766
2.802
93,621
-0.01(-0.43%)
Nov 07, 2017
2.830
2.843
2.814
2.814
26,993
-0.02(-0.71%)
Nov 06, 2017
2.834
2.836
2.822
2.834
52,260
+0.00(+0.00%)
Nov 03, 2017
2.810
2.838
2.810
2.834
61,392
+0.01(+0.29%)
Nov 02, 2017
2.822
2.829
2.818
2.826
18,827
-0.01(-0.44%)
Nov 01, 2017
2.867
2.875
2.838
2.839
124,376
-0.03(-0.97%)
Oct 31, 2017
2.851
2.872
2.826
2.867
48,159
-0.00(-0.14%)
Oct 30, 2017
2.887
2.891
2.871
2.871
14,018
-0.04(-1.52%)
Oct 27, 2017
2.883
2.915
2.879
2.915
12,143
+0.03(+0.98%)
Oct 26, 2017
2.818
2.887
2.814
2.887
36,825
+0.06(+2.14%)
Oct 25, 2017
2.855
2.855
2.814
2.826
29,611
-0.04(-1.27%)
Oct 24, 2017
2.855
2.863
2.855
2.863
10,419
+0.01(+0.28%)
Oct 23, 2017
2.847
2.863
2.847
2.855
49,412
+0.00(+0.00%)
Oct 20, 2017
2.859
2.887
2.855
2.855
19,157
+0.00(+0.00%)
Oct 19, 2017
2.879
2.915
2.847
2.855
59,608
-0.04(-1.39%)
Oct 18, 2017
2.919
2.919
2.887
2.895
48,528
-0.01(-0.42%)
Oct 17, 2017
2.887
2.907
2.887
2.907
33,616
-0.00(-0.14%)
Oct 16, 2017
2.907
2.922
2.895
2.911
29,868
-0.01(-0.28%)
Oct 13, 2017
2.927
2.927
2.911
2.919
41,514
-0.02(-0.55%)
Oct 12, 2017
2.927
2.935
2.887
2.935
90,282
-0.01(-0.27%)
Oct 11, 2017
2.931
2.955
2.919
2.943
30,671
+0.00(+0.00%)
Oct 10, 2017
2.953
2.953
2.931
2.943
28,737
-0.01(-0.41%)
Oct 09, 2017
2.943
2.956
2.938
2.956
3,331
+0.00(+0.14%)
Oct 06, 2017
2.964
2.964
2.943
2.952
7,917
+0.00(+0.14%)
Oct 05, 2017
2.952
2.968
2.927
2.947
77,748
-0.01(-0.41%)
Oct 04, 2017
2.907
2.964
2.907
2.960
90,921
+0.01(+0.34%)
Oct 03, 2017
2.952
2.952
2.929
2.950
16,997
+0.02(+0.62%)
Oct 02, 2017
2.907
2.934
2.901
2.931
29,170
+0.00(+0.14%)
Sep 29, 2017
2.927
2.931
2.859
2.927
74,622
+0.00(+0.00%)
Sep 28, 2017
2.907
2.932
2.859
2.927
29,101
-0.01(-0.20%)
Sep 27, 2017
2.956
2.957
2.927
2.933
8,056
-0.01(-0.21%)
Sep 26, 2017
2.907
2.939
2.907
2.939
30,265
+0.01(+0.28%)
Sep 25, 2017
2.947
2.947
2.899
2.931
9,532
-0.02(-0.82%)
Sep 22, 2017
2.943
2.956
2.928
2.956
7,224
-0.00(-0.14%)
Sep 21, 2017
2.923
2.960
2.923
2.960
42,381
+0.02(+0.55%)
Sep 20, 2017
2.976
2.976
2.935
2.943
39,552
-0.00(-0.14%)
Sep 19, 2017
2.943
2.959
2.943
2.947
17,567
-0.01(-0.41%)
Sep 18, 2017
2.980
2.980
2.957
2.960
8,646
+0.01(+0.27%)
Sep 15, 2017
2.952
2.976
2.943
2.952
19,295
-0.03(-0.95%)
Sep 14, 2017
2.960
2.980
2.960
2.980
17,755
+0.02(+0.55%)
Sep 13, 2017
2.956
2.964
2.931
2.964
23,028
+0.00(+0.14%)
Sep 12, 2017
2.943
2.964
2.919
2.960
38,797
+0.02(+0.55%)
Sep 11, 2017
2.907
2.947
2.907
2.943
23,206
+0.06(+1.96%)
Sep 08, 2017
2.915
2.915
2.859
2.887
30,356
+0.00(+0.00%)
Sep 07, 2017
2.919
2.919
2.879
2.887
38,666
-0.04(-1.38%)
Sep 06, 2017
2.952
2.952
2.911
2.927
102,799
-0.04(-1.36%)
Sep 05, 2017
2.972
2.972
2.948
2.968
107,988
-0.02(-0.68%)
Sep 01, 2017
2.964
2.988
2.960
2.988
6,327
+0.02(+0.82%)
Aug 31, 2017
2.919
2.979
2.919
2.964
89,581
+0.04(+1.38%)
Aug 30, 2017
2.891
2.923
2.891
2.923
14,352
+0.02(+0.70%)
Aug 29, 2017
2.867
2.903
2.863
2.903
82,926
-0.01(-0.28%)
Aug 28, 2017
2.891
2.911
2.883
2.911
48,666
-0.00(-0.14%)
Aug 25, 2017
2.911
2.915
2.898
2.915
29,390
-0.00(-0.14%)
Aug 24, 2017
2.903
2.919
2.891
2.919
44,414
+0.01(+0.28%)
Aug 23, 2017
2.895
2.911
2.879
2.911
22,736
-0.00(-0.14%)
Aug 22, 2017
2.895
2.915
2.895
2.915
30,138
+0.00(+0.14%)
Aug 21, 2017
2.899
2.911
2.875
2.911
12,992
+0.02(+0.56%)
Aug 18, 2017
2.894
2.899
2.887
2.895
3,209
-0.02(-0.56%)
Aug 17, 2017
2.892
2.927
2.892
2.911
22,753
-0.02(-0.83%)
Aug 16, 2017
2.915
2.935
2.913
2.935
7,838
+0.00(+0.14%)
Aug 15, 2017
2.931
2.940
2.903
2.931
52,357
+0.01(+0.28%)
Aug 14, 2017
2.887
2.935
2.883
2.923
60,039
+0.02(+0.70%)
Aug 11, 2017
2.907
2.923
2.847
2.903
51,156
-0.02(-0.69%)
Aug 10, 2017
2.931
2.937
2.774
2.923
197,909
-0.02(-0.82%)
Aug 09, 2017
2.968
2.968
2.939
2.947
18,949
-0.02(-0.66%)
Aug 08, 2017
2.952
2.972
2.952
2.967
17,661
+0.01(+0.26%)
Aug 07, 2017
2.947
2.975
2.947
2.960
31,865
-0.00(-0.11%)
Aug 04, 2017
2.963
2.947
2.963
11,363
+0.02(+0.52%)
Aug 03, 2017
2.960
2.960
2.943
2.947
24,140
-0.03(-0.95%)
Aug 02, 2017
2.968
2.976
2.956
2.976
23,015
-0.01(-0.27%)
Aug 01, 2017
2.968
2.989
2.961
2.984
21,477
+0.02(+0.68%)
Jul 31, 2017
2.964
2.978
2.952
2.964
23,526
+0.00(+0.00%)
Jul 28, 2017
2.984
3.010
2.964
2.964
22,510
-0.01(-0.27%)
Jul 27, 2017
2.988
3.000
2.947
2.972
40,501
-0.03(-1.08%)
Jul 26, 2017
2.980
3.004
2.966
3.004
65,367
+0.02(+0.54%)
Jul 25, 2017
2.976
2.988
2.970
2.988
10,984
-0.00(-0.14%)
Jul 24, 2017
2.968
3.004
2.947
2.992
49,630
+0.00(+0.14%)
Jul 21, 2017
2.960
2.988
2.947
2.988
44,949
+0.01(+0.27%)
Jul 20, 2017
2.996
2.996
2.959
2.980
15,083
-0.02(-0.81%)
Jul 19, 2017
2.952
3.004
2.943
3.004
39,334
+0.04(+1.50%)
Jul 18, 2017
2.979
2.979
2.956
2.960
29,063
+0.01(+0.27%)
Jul 17, 2017
2.964
2.988
2.916
2.952
42,990
-0.03(-0.95%)
Jul 14, 2017
2.960
2.989
2.943
2.980
28,338
+0.01(+0.27%)
Jul 13, 2017
2.976
2.981
2.931
2.972
60,111
-0.00(-0.14%)
Jul 12, 2017
3.012
3.012
2.919
2.976
47,911
+0.00(+0.00%)
Jul 11, 2017
2.931
3.004
2.911
2.976
68,272
+0.04(+1.38%)
Jul 10, 2017
2.935
2.943
2.923
2.935
32,840
+0.00(+0.00%)
Jul 07, 2017
2.915
2.945
2.907
2.935
31,035
+0.02(+0.83%)
Jul 06, 2017
2.919
2.919
2.907
2.911
4,197
+0.00(+0.00%)
Jul 05, 2017
2.907
2.923
2.901
2.911
170,401
+0.00(+0.14%)
Jul 03, 2017
2.895
2.911
2.895
2.907
35,691
+0.00(+0.00%)
Jun 30, 2017
2.899
2.909
2.891
2.907
21,965
+0.01(+0.28%)
Jun 29, 2017
2.911
2.911
2.872
2.899
21,829
-0.01(-0.27%)
Jun 28, 2017
2.879
2.907
2.869
2.907
157,155
+0.03(+0.98%)
Jun 27, 2017
2.875
2.897
2.875
2.879
15,726
-0.01(-0.28%)
Jun 26, 2017
2.883
2.894
2.879
2.887
54,620
+0.00(+0.00%)
Jun 23, 2017
2.899
2.899
2.851
2.887
87,796
+0.01(+0.42%)
Jun 22, 2017
2.871
2.875
2.867
2.875
28,177
+0.01(+0.28%)
Jun 21, 2017
2.847
2.875
2.847
2.867
30,911
+0.01(+0.42%)
Jun 20, 2017
2.871
2.879
2.855
2.855
35,988
-0.02(-0.56%)
Jun 19, 2017
2.843
2.895
2.834
2.871
210,664
-0.01(-0.28%)
Jun 16, 2017
2.851
2.903
2.847
2.879
268,780
-0.02(-0.83%)
Jun 15, 2017
2.871
2.903
2.871
2.903
48,654
+0.00(+0.14%)
Jun 14, 2017
2.883
2.899
2.871
2.899
50,353
+0.00(+0.14%)
Jun 13, 2017
2.879
2.899
2.867
2.895
46,078
+0.02(+0.70%)
Jun 12, 2017
2.863
2.889
2.863
2.875
42,564
-0.01(-0.42%)
Jun 09, 2017
2.875
2.887
2.850
2.887
184,055
+0.04(+1.27%)
Jun 08, 2017
2.826
2.879
2.826
2.851
22,282
+0.00(+0.14%)
Jun 07, 2017
2.826
2.882
2.826
2.847
16,140
+0.00(+0.14%)
Jun 06, 2017
2.826
2.863
2.802
2.843
94,517
-0.01(-0.28%)
Jun 05, 2017
2.887
2.887
2.847
2.851
29,824
-0.00(-0.14%)
Jun 02, 2017
2.859
2.885
2.855
2.855
49,808
-0.00(-0.14%)
Jun 01, 2017
2.830
2.859
2.830
2.859
18,919
+0.03(+1.03%)
May 31, 2017
2.847
2.847
2.802
2.830
41,464
-0.01(-0.45%)
May 30, 2017
2.826
2.867
2.826
2.843
35,364
-0.03(-1.12%)
May 26, 2017
2.871
2.882
2.867
2.875
24,526
-0.01(-0.28%)
May 25, 2017
2.847
2.883
2.847
2.883
22,139
+0.03(+0.99%)
May 24, 2017
2.847
2.855
2.810
2.855
38,121
+0.00(+0.14%)
May 23, 2017
2.855
2.855
2.834
2.851
2,580
+0.01(+0.43%)
May 22, 2017
2.822
2.851
2.822
2.838
21,467
+0.01(+0.43%)
May 19, 2017
2.814
2.831
2.814
2.826
14,624
+0.00(+0.14%)
May 18, 2017
2.834
2.843
2.817
2.822
17,034
-0.02(-0.57%)
May 17, 2017
2.867
2.875
2.838
2.838
73,619
-0.04(-1.26%)
May 16, 2017
2.874
2.883
2.867
2.875
16,843
+0.01(+0.28%)
May 15, 2017
2.847
2.883
2.827
2.867
15,271
+0.00(+0.14%)
May 12, 2017
2.843
2.875
2.843
2.863
36,877
+0.02(+0.57%)
May 11, 2017
2.867
2.879
2.835
2.847
60,812
-0.04(-1.40%)
May 10, 2017
2.879
2.887
2.871
2.887
15,798
+0.02(+0.56%)
May 09, 2017
2.891
2.891
2.871
2.871
16,754
-0.01(-0.42%)
May 08, 2017
2.907
2.907
2.883
2.883
14,907
-0.02(-0.83%)
May 05, 2017
2.902
2.907
2.879
2.907
25,450
+0.02(+0.56%)
May 04, 2017
2.882
2.891
2.879
2.891
5,275
-0.01(-0.42%)
May 03, 2017
2.899
2.903
2.883
2.903
4,611
+0.00(+0.00%)
May 02, 2017
2.887
2.914
2.882
2.903
11,481
+0.00(+0.04%)
May 01, 2017
2.895
2.927
2.879
2.902
18,277
+0.01(+0.38%)
Apr 28, 2017
2.867
2.900
2.866
2.891
70,003
+0.02(+0.85%)
Apr 27, 2017
2.851
2.867
2.830
2.867
142,902
+0.03(+1.14%)
Apr 26, 2017
2.835
2.842
2.830
2.834
24,345
-0.00(-0.14%)
Apr 25, 2017
2.830
2.848
2.830
2.838
31,186
+0.01(+0.29%)
Apr 24, 2017
2.822
2.843
2.822
2.830
48,733
+0.02(+0.57%)
Apr 21, 2017
2.806
2.814
2.785
2.814
21,678
-0.01(-0.43%)
Apr 20, 2017
2.790
2.826
2.776
2.826
34,143
+0.06(+2.04%)
Apr 19, 2017
2.770
2.774
2.770
2.770
3,058
-0.02(-0.72%)
Apr 18, 2017
2.791
2.800
2.770
2.790
7,672
-0.01(-0.29%)
Apr 17, 2017
2.786
2.822
2.766
2.798
47,705
-0.01(-0.29%)
Apr 13, 2017
2.786
2.822
2.774
2.806
17,502
+0.02(+0.72%)
Apr 12, 2017
2.790
2.794
2.786
2.786
23,112
+0.00(+0.15%)
Apr 11, 2017
2.814
2.814
2.778
2.782
66,806
-0.02(-0.58%)
Apr 10, 2017
2.810
2.822
2.798
2.798
8,977
-0.02(-0.86%)
Apr 07, 2017
2.802
2.822
2.782
2.822
56,453
+0.03(+1.16%)
Apr 06, 2017
2.786
2.818
2.786
2.790
64,393
-0.01(-0.43%)
Apr 05, 2017
2.806
2.824
2.798
2.802
22,562
+0.01(+0.43%)
Apr 04, 2017
2.790
2.806
2.770
2.790
13,597
-0.02(-0.72%)
Apr 03, 2017
2.867
2.914
2.794
2.810
122,254
-0.05(-1.70%)
Mar 31, 2017
2.851
2.867
2.842
2.859
65,580
+0.02(+0.85%)
Mar 30, 2017
2.826
2.845
2.812
2.834
39,490
+0.01(+0.43%)
Mar 29, 2017
2.806
2.822
2.782
2.822
37,534
+0.03(+1.02%)
Mar 28, 2017
2.762
2.794
2.758
2.794
29,343
+0.02(+0.58%)
Mar 27, 2017
2.758
2.786
2.758
2.778
24,863
-0.02(-0.87%)
Mar 24, 2017
2.806
2.814
2.794
2.802
12,039
-0.00(-0.14%)
Mar 23, 2017
2.778
2.806
2.778
2.806
67,365
+0.00(+0.14%)
Mar 22, 2017
2.794
2.802
2.750
2.802
52,433
-0.00(-0.14%)
Mar 21, 2017
2.798
2.806
2.794
2.806
71,645
-0.00(-0.14%)
Mar 20, 2017
2.806
2.818
2.806
2.810
28,883
-0.02(-0.57%)
Mar 17, 2017
2.802
2.831
2.802
2.826
18,476
+0.02(+0.57%)
Mar 16, 2017
2.814
2.822
2.798
2.810
41,293
-0.00(-0.14%)
Mar 15, 2017
2.774
2.814
2.742
2.814
55,955
+0.04(+1.46%)
Mar 14, 2017
2.774
2.806
2.739
2.774
143,534
-0.02(-0.87%)
Mar 13, 2017
2.822
2.822
2.796
2.798
44,421
-0.00(-0.14%)
Mar 10, 2017
2.794
2.806
2.766
2.802
401,865
+0.01(+0.29%)
Mar 09, 2017
2.770
2.794
2.766
2.794
15,246
+0.02(+0.87%)
Mar 08, 2017
2.775
2.784
2.766
2.770
14,897
+0.00(+0.15%)
Mar 07, 2017
2.774
2.785
2.750
2.766
28,402
-0.01(-0.44%)
Mar 06, 2017
2.766
2.810
2.766
2.778
66,694
-0.01(-0.29%)
Mar 03, 2017
2.786
2.822
2.778
2.786
73,654
-0.01(-0.43%)
Mar 02, 2017
2.810
2.847
2.798
2.798
37,093
-0.05(-1.70%)
Mar 01, 2017
2.771
2.847
2.764
2.847
229,202
+0.09(+3.13%)
Feb 28, 2017
2.754
2.774
2.754
2.760
22,733
+0.01(+0.23%)
Feb 27, 2017
2.717
2.774
2.717
2.754
33,831
+0.02(+0.59%)
Feb 24, 2017
2.697
2.758
2.697
2.738
44,979
+0.01(+0.30%)
Feb 23, 2017
2.729
2.778
2.701
2.729
53,976
+0.02(+0.81%)
Feb 22, 2017
2.690
2.725
2.690
2.707
59,814
-0.02(-0.66%)
Feb 21, 2017
2.697
2.759
2.697
2.725
53,238
-0.01(-0.30%)
Feb 17, 2017
2.733
2.733
2.733
0
-0.01(-0.29%)
Feb 16, 2017
2.733
2.746
2.714
2.742
20,591
-0.00(-0.15%)
Feb 15, 2017
2.705
2.746
2.693
2.746
45,372
+0.02(+0.89%)
Feb 14, 2017
2.721
2.733
2.695
2.721
12,886
-0.02(-0.59%)
Feb 13, 2017
2.713
2.746
2.673
2.738
46,735
+0.02(+0.59%)
Feb 10, 2017
2.697
2.721
2.689
2.721
36,157
+0.03(+1.20%)
Feb 09, 2017
2.673
2.725
2.669
2.689
11,159
+0.00(+0.15%)
Feb 08, 2017
2.689
2.693
2.685
2.685
9,666
-0.00(-0.14%)
Feb 07, 2017
2.709
2.717
2.685
2.689
73,414
-0.02(-0.91%)
Feb 06, 2017
2.742
2.742
2.693
2.713
48,991
-0.02(-0.89%)
Feb 03, 2017
2.729
2.754
2.717
2.738
76,279
+0.02(+0.89%)
Feb 02, 2017
2.705
2.730
2.691
2.713
28,080
-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.