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
Arotech Corp
(NQ:
ARTX
)
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 (%)
Jan 30, 2015
2.280
2.280
2.240
2.280
143,250
-0.04(-1.72%)
Jan 29, 2015
2.280
2.330
2.250
2.320
78,908
+0.02(+0.87%)
Jan 28, 2015
2.400
2.400
2.270
2.300
201,561
-0.08(-3.36%)
Jan 27, 2015
2.300
2.390
2.300
2.380
130,532
+0.08(+3.48%)
Jan 26, 2015
2.300
2.385
2.300
2.300
92,710
+0.01(+0.44%)
Jan 23, 2015
2.330
2.450
2.265
2.290
245,183
-0.06(-2.55%)
Jan 22, 2015
2.380
2.391
2.310
2.350
92,961
-0.01(-0.42%)
Jan 21, 2015
2.350
2.420
2.300
2.360
116,888
+0.01(+0.43%)
Jan 20, 2015
2.420
2.420
2.250
2.350
184,222
-0.02(-0.84%)
Jan 16, 2015
2.430
2.440
2.317
2.370
122,371
-0.05(-2.07%)
Jan 15, 2015
2.460
2.490
2.400
2.420
204,711
-0.05(-2.02%)
Jan 14, 2015
2.470
2.550
2.430
2.470
214,770
-0.06(-2.37%)
Jan 13, 2015
2.750
2.750
2.410
2.530
597,497
-0.16(-5.95%)
Jan 12, 2015
2.300
2.740
2.280
2.690
1,151,970
+0.44(+19.56%)
Jan 09, 2015
2.250
2.320
2.230
2.250
134,595
+0.02(+0.90%)
Jan 08, 2015
2.240
2.290
2.200
2.230
103,797
+0.03(+1.36%)
Jan 07, 2015
2.240
2.260
2.180
2.200
151,918
-0.02(-0.90%)
Jan 06, 2015
2.190
2.250
2.190
2.220
108,455
+0.04(+1.83%)
Jan 05, 2015
2.240
2.240
2.180
2.180
259,240
-0.04(-1.80%)
Jan 02, 2015
2.320
2.330
2.210
2.220
153,025
-0.10(-4.31%)
Dec 31, 2014
2.240
2.320
2.320
2.320
232,300
+0.07(+3.11%)
Dec 30, 2014
2.260
2.300
2.240
2.250
185,160
+0.00(+0.00%)
Dec 29, 2014
2.400
2.450
2.250
2.250
426,403
-0.04(-1.96%)
Dec 26, 2014
2.280
2.390
2.280
2.295
142,201
+0.02(+0.66%)
Dec 24, 2014
2.320
2.280
2.280
2.280
57,700
-0.04(-1.72%)
Dec 23, 2014
2.280
2.349
2.240
2.320
157,242
+0.07(+3.11%)
Dec 22, 2014
2.350
2.360
2.250
2.250
179,243
-0.08(-3.43%)
Dec 19, 2014
2.300
2.460
2.300
2.330
212,168
-0.02(-0.85%)
Dec 18, 2014
2.460
2.590
2.310
2.350
563,773
-0.14(-5.62%)
Dec 17, 2014
2.360
2.555
2.320
2.490
324,275
+0.16(+6.87%)
Dec 16, 2014
2.230
2.370
2.210
2.330
312,596
+0.10(+4.48%)
Dec 15, 2014
2.260
2.270
2.200
2.230
301,450
-0.02(-0.89%)
Dec 12, 2014
2.180
2.280
2.180
2.250
107,851
+0.01(+0.45%)
Dec 11, 2014
2.220
2.290
2.220
2.240
245,918
+0.04(+1.82%)
Dec 10, 2014
2.200
2.300
2.160
2.200
185,042
-0.07(-3.08%)
Dec 09, 2014
2.190
2.300
2.130
2.270
140,706
+0.07(+3.18%)
Dec 08, 2014
2.270
2.310
2.170
2.200
133,363
-0.10(-4.35%)
Dec 05, 2014
2.350
2.350
2.240
2.300
164,759
-0.02(-0.86%)
Dec 04, 2014
2.380
2.400
2.315
2.320
219,751
-0.08(-3.33%)
Dec 03, 2014
2.360
2.410
2.280
2.400
186,134
+0.07(+3.00%)
Dec 02, 2014
2.270
2.340
2.200
2.330
226,911
+0.09(+4.02%)
Dec 01, 2014
2.260
2.262
2.090
2.240
451,755
-0.02(-0.88%)
Nov 28, 2014
2.240
2.290
2.230
2.260
103,939
-0.02(-0.88%)
Nov 26, 2014
2.270
2.280
2.280
2.280
166,900
+0.00(+0.00%)
Nov 25, 2014
2.320
2.320
2.200
2.280
282,510
+0.00(+0.00%)
Nov 24, 2014
2.350
2.410
2.250
2.280
302,225
-0.03(-1.30%)
Nov 21, 2014
2.400
2.400
2.220
2.310
392,474
-0.05(-2.12%)
Nov 20, 2014
2.240
2.380
2.230
2.360
389,895
+0.12(+5.36%)
Nov 19, 2014
2.210
2.330
2.200
2.240
496,431
+0.04(+1.82%)
Nov 18, 2014
2.150
2.210
2.120
2.200
391,812
+0.05(+2.33%)
Nov 17, 2014
2.220
2.220
2.020
2.150
542,554
-0.03(-1.38%)
Nov 14, 2014
2.250
2.310
2.125
2.180
795,573
-0.08(-3.54%)
Nov 13, 2014
2.350
2.480
2.240
2.260
574,624
-0.13(-5.44%)
Nov 12, 2014
2.500
2.570
2.380
2.390
590,439
-0.12(-4.78%)
Nov 11, 2014
2.600
2.900
2.430
2.510
1,518,929
-0.42(-14.33%)
Nov 10, 2014
2.940
2.980
2.850
2.930
325,069
+0.01(+0.34%)
Nov 07, 2014
2.970
3.000
2.880
2.920
201,447
-0.03(-1.02%)
Nov 06, 2014
3.020
3.080
2.950
2.950
201,868
-0.09(-2.96%)
Nov 05, 2014
3.090
3.150
3.000
3.040
273,285
-0.05(-1.62%)
Nov 04, 2014
3.100
3.200
3.060
3.090
191,969
-0.01(-0.32%)
Nov 03, 2014
2.950
3.160
2.950
3.100
227,510
+0.15(+5.08%)
Oct 31, 2014
2.930
2.990
2.900
2.950
199,237
+0.06(+2.08%)
Oct 30, 2014
2.970
3.000
2.870
2.890
187,138
-0.08(-2.69%)
Oct 29, 2014
3.010
3.010
2.870
2.970
168,090
-0.03(-1.00%)
Oct 28, 2014
3.010
3.080
2.920
3.000
240,006
-0.01(-0.33%)
Oct 27, 2014
3.020
3.030
3.030
3.010
320,530
-0.02(-0.66%)
Oct 24, 2014
2.950
3.030
2.790
3.030
269,477
+0.10(+3.41%)
Oct 23, 2014
2.760
2.940
2.570
2.930
574,064
+0.17(+6.16%)
Oct 22, 2014
2.800
2.870
2.700
2.760
177,776
-0.04(-1.43%)
Oct 21, 2014
2.810
2.941
2.740
2.800
421,662
+0.03(+1.08%)
Oct 20, 2014
2.700
2.840
2.700
2.770
523,303
+0.07(+2.59%)
Oct 17, 2014
2.870
2.890
2.680
2.700
376,273
-0.10(-3.57%)
Oct 16, 2014
2.750
2.909
2.735
2.800
193,635
+0.02(+0.72%)
Oct 15, 2014
2.620
2.800
2.500
2.780
385,516
+0.08(+2.96%)
Oct 14, 2014
2.730
2.840
2.650
2.700
400,619
-0.03(-1.10%)
Oct 13, 2014
2.890
2.910
2.670
2.730
483,029
-0.14(-4.71%)
Oct 10, 2014
3.030
3.100
2.740
2.865
610,393
-0.15(-5.13%)
Oct 09, 2014
3.120
3.157
3.020
3.020
240,533
-0.07(-2.27%)
Oct 08, 2014
3.210
3.240
3.050
3.090
414,726
-0.13(-4.04%)
Oct 07, 2014
3.270
3.290
3.190
3.220
170,013
-0.06(-1.83%)
Oct 06, 2014
3.480
3.540
3.252
3.280
351,563
-0.13(-3.81%)
Oct 03, 2014
3.290
3.430
3.163
3.410
265,963
+0.18(+5.57%)
Oct 02, 2014
3.220
3.240
3.010
3.230
336,204
+0.04(+1.25%)
Oct 01, 2014
3.250
3.330
3.150
3.190
264,654
-0.06(-1.85%)
Sep 30, 2014
3.300
3.409
3.220
3.250
287,942
-0.04(-1.22%)
Sep 29, 2014
3.290
3.350
3.250
3.290
177,673
-0.04(-1.20%)
Sep 26, 2014
3.260
3.360
3.220
3.330
132,475
+0.12(+3.74%)
Sep 25, 2014
3.330
3.400
3.210
3.210
306,811
-0.16(-4.75%)
Sep 24, 2014
3.320
3.500
3.300
3.370
387,152
+0.06(+1.81%)
Sep 23, 2014
3.220
3.380
3.200
3.310
310,635
+0.08(+2.48%)
Sep 22, 2014
3.300
3.340
3.200
3.230
381,441
-0.14(-4.15%)
Sep 19, 2014
3.560
3.600
3.290
3.370
826,843
-0.19(-5.34%)
Sep 18, 2014
3.600
3.610
3.530
3.560
156,260
-0.01(-0.28%)
Sep 17, 2014
3.570
3.700
3.530
3.570
205,608
+0.00(+0.00%)
Sep 16, 2014
3.550
3.620
3.530
3.570
163,302
-0.01(-0.28%)
Sep 15, 2014
3.730
3.790
3.520
3.580
498,468
-0.18(-4.79%)
Sep 12, 2014
3.900
3.950
3.750
3.760
361,886
-0.11(-2.84%)
Sep 11, 2014
3.880
3.970
3.850
3.870
302,119
+0.00(+0.00%)
Sep 10, 2014
3.810
3.920
3.810
3.870
442,663
+0.06(+1.57%)
Sep 09, 2014
4.180
4.210
3.780
3.810
913,370
-0.37(-8.85%)
Sep 08, 2014
4.150
4.300
4.080
4.180
751,929
+0.04(+0.97%)
Sep 05, 2014
4.250
4.250
4.040
4.140
599,250
-0.12(-2.82%)
Sep 04, 2014
3.880
4.400
3.880
4.260
2,526,381
+0.40(+10.36%)
Sep 03, 2014
3.780
3.880
3.690
3.860
514,754
+0.08(+2.12%)
Sep 02, 2014
3.620
3.821
3.550
3.780
626,280
+0.20(+5.59%)
Aug 29, 2014
3.610
3.580
3.580
3.580
201,000
-0.05(-1.38%)
Aug 28, 2014
3.740
3.760
3.610
3.630
377,119
-0.14(-3.71%)
Aug 27, 2014
3.710
3.830
3.690
3.770
263,487
+0.10(+2.59%)
Aug 26, 2014
3.670
3.750
3.610
3.675
234,024
-0.01(-0.14%)
Aug 25, 2014
3.790
3.838
3.660
3.680
178,125
-0.09(-2.39%)
Aug 22, 2014
3.870
3.900
3.681
3.770
381,844
-0.10(-2.58%)
Aug 21, 2014
3.710
3.950
3.630
3.870
882,097
+0.13(+3.48%)
Aug 20, 2014
3.580
3.750
3.550
3.740
259,449
+0.15(+4.18%)
Aug 19, 2014
3.480
3.600
3.451
3.590
165,112
+0.08(+2.28%)
Aug 18, 2014
3.660
3.660
3.450
3.510
307,349
-0.08(-2.23%)
Aug 15, 2014
3.790
3.830
3.560
3.590
509,350
-0.22(-5.77%)
Aug 14, 2014
3.970
4.020
3.800
3.810
306,037
-0.07(-1.80%)
Aug 13, 2014
4.020
4.020
3.750
3.880
605,798
-0.05(-1.27%)
Aug 12, 2014
3.680
4.100
3.680
3.930
2,408,239
+0.35(+9.78%)
Aug 11, 2014
3.430
3.590
3.400
3.580
537,217
+0.21(+6.23%)
Aug 08, 2014
3.330
3.410
3.260
3.370
188,811
+0.01(+0.30%)
Aug 07, 2014
3.430
3.430
3.301
3.360
227,970
+0.05(+1.51%)
Aug 06, 2014
3.310
3.310
3.250
3.310
110,375
+0.00(+0.00%)
Aug 05, 2014
3.270
3.350
3.240
3.310
205,339
+0.02(+0.61%)
Aug 04, 2014
3.310
3.329
3.185
3.290
183,906
+0.02(+0.61%)
Aug 01, 2014
3.300
3.340
3.130
3.270
702,439
-0.04(-1.21%)
Jul 31, 2014
3.520
3.580
3.300
3.310
501,717
-0.27(-7.54%)
Jul 30, 2014
3.610
3.640
3.520
3.580
332,432
-0.01(-0.28%)
Jul 29, 2014
3.580
3.660
3.560
3.590
155,033
+0.00(+0.00%)
Jul 28, 2014
3.710
3.740
3.550
3.590
408,494
-0.11(-2.97%)
Jul 25, 2014
3.640
3.731
3.640
3.700
458,600
+0.02(+0.54%)
Jul 24, 2014
3.740
3.740
3.625
3.680
352,681
-0.03(-0.81%)
Jul 23, 2014
3.660
3.730
3.610
3.710
406,521
+0.05(+1.37%)
Jul 22, 2014
3.590
3.750
3.550
3.660
718,210
+0.07(+1.95%)
Jul 21, 2014
3.750
3.750
3.580
3.590
856,070
-0.05(-1.37%)
Jul 18, 2014
3.560
3.650
3.520
3.640
791,267
+0.08(+2.25%)
Jul 17, 2014
3.550
3.670
3.510
3.560
515,013
-0.03(-0.84%)
Jul 16, 2014
3.740
3.740
3.560
3.590
362,188
-0.10(-2.71%)
Jul 15, 2014
3.590
3.740
3.550
3.690
470,566
+0.07(+1.93%)
Jul 14, 2014
3.540
3.740
3.520
3.620
1,015,022
+0.11(+3.13%)
Jul 11, 2014
3.550
3.560
3.490
3.510
2,105,786
-0.25(-6.65%)
Jul 10, 2014
3.770
3.860
3.650
3.760
533,047
-0.11(-2.84%)
Jul 09, 2014
3.970
4.080
3.800
3.870
666,156
-0.09(-2.27%)
Jul 08, 2014
4.260
4.260
3.950
3.960
745,181
-0.30(-7.04%)
Jul 07, 2014
4.530
4.550
4.240
4.260
732,496
-0.26(-5.75%)
Jul 03, 2014
4.600
4.520
4.520
4.520
161,300
-0.02(-0.44%)
Jul 02, 2014
4.450
4.730
4.410
4.540
708,006
+0.06(+1.34%)
Jul 01, 2014
4.460
4.530
4.420
4.480
473,881
+0.02(+0.45%)
Jun 30, 2014
4.530
4.530
4.400
4.460
395,045
-0.09(-1.98%)
Jun 27, 2014
4.400
4.590
4.351
4.550
468,579
+0.11(+2.48%)
Jun 26, 2014
4.330
4.470
4.310
4.440
248,983
+0.11(+2.54%)
Jun 25, 2014
4.450
4.560
4.310
4.330
480,904
-0.08(-1.81%)
Jun 24, 2014
4.700
4.700
4.330
4.410
492,429
-0.25(-5.36%)
Jun 23, 2014
4.280
4.720
4.200
4.660
1,127,210
-0.01(-0.21%)
Jun 20, 2014
4.740
4.800
4.650
4.670
310,138
-0.02(-0.43%)
Jun 19, 2014
4.680
4.800
4.590
4.690
344,026
+0.05(+1.08%)
Jun 18, 2014
4.900
4.910
4.500
4.640
974,840
-0.22(-4.53%)
Jun 17, 2014
4.850
5.110
4.820
4.860
957,801
-0.03(-0.61%)
Jun 16, 2014
4.790
4.990
4.780
4.890
477,510
+0.06(+1.24%)
Jun 13, 2014
5.110
5.130
4.750
4.830
1,041,102
-0.17(-3.40%)
Jun 12, 2014
4.420
5.230
4.420
5.000
4,588,649
+0.59(+13.38%)
Jun 11, 2014
4.500
4.500
4.180
4.410
422,105
+0.18(+4.26%)
Jun 10, 2014
4.250
4.321
4.160
4.230
222,378
+0.07(+1.66%)
Jun 06, 2014
4.180
4.330
4.120
4.161
351,161
-0.10(-2.32%)
Jun 05, 2014
4.020
4.300
4.000
4.260
862,128
+0.22(+5.45%)
Jun 04, 2014
3.890
4.189
3.860
4.040
456,949
+0.10(+2.54%)
Jun 03, 2014
4.310
4.310
3.877
3.940
980,055
-0.26(-6.19%)
Jun 02, 2014
4.210
4.350
4.000
4.200
725,483
-0.13(-3.00%)
May 30, 2014
4.510
4.560
4.170
4.330
591,610
-0.15(-3.35%)
May 29, 2014
4.620
4.680
4.460
4.480
368,740
-0.08(-1.75%)
May 28, 2014
4.670
4.790
4.500
4.560
710,852
-0.11(-2.36%)
May 27, 2014
4.500
4.790
4.410
4.670
1,058,421
+0.23(+5.18%)
May 23, 2014
4.440
4.440
4.440
4.440
387,600
+0.05(+1.14%)
May 22, 2014
4.450
4.594
4.330
4.390
523,016
-0.02(-0.45%)
May 21, 2014
4.600
4.600
4.320
4.410
484,570
-0.18(-3.92%)
May 20, 2014
4.350
4.665
4.320
4.590
963,199
+0.22(+5.03%)
May 19, 2014
4.800
4.850
4.300
4.370
1,849,377
-0.44(-9.15%)
May 16, 2014
4.360
4.850
4.290
4.810
2,534,350
+0.50(+11.60%)
May 15, 2014
4.110
4.416
4.010
4.310
1,870,916
+0.30(+7.48%)
May 14, 2014
3.910
4.290
3.810
4.010
5,546,624
+0.66(+19.70%)
May 13, 2014
3.610
3.620
3.180
3.350
849,199
-0.19(-5.37%)
May 12, 2014
3.470
3.620
3.290
3.540
1,033,986
+0.49(+16.07%)
May 09, 2014
3.090
3.100
2.960
3.050
497,349
-0.06(-1.93%)
May 08, 2014
3.360
3.417
3.080
3.110
583,298
-0.29(-8.53%)
May 07, 2014
3.570
3.600
3.320
3.400
608,966
-0.05(-1.45%)
May 06, 2014
3.730
3.840
3.420
3.450
961,428
-0.28(-7.51%)
May 05, 2014
3.640
4.090
3.530
3.730
4,586,240
+0.36(+10.68%)
May 02, 2014
3.470
3.550
3.310
3.370
272,429
-0.08(-2.32%)
May 01, 2014
3.480
3.560
3.400
3.450
490,606
-0.02(-0.58%)
Apr 30, 2014
3.450
3.510
3.340
3.470
559,535
+0.00(+0.00%)
Apr 29, 2014
3.340
3.680
3.320
3.470
1,569,923
+0.21(+6.44%)
Apr 28, 2014
3.450
3.482
3.210
3.260
888,944
-0.11(-3.26%)
Apr 25, 2014
3.490
3.550
3.370
3.370
531,785
-0.16(-4.53%)
Apr 24, 2014
3.750
3.810
3.425
3.530
1,442,421
-0.15(-4.08%)
Apr 23, 2014
3.660
3.910
3.650
3.680
1,537,839
-0.03(-0.81%)
Apr 22, 2014
4.090
4.240
3.670
3.710
3,439,633
-0.75(-16.82%)
Apr 21, 2014
4.490
4.620
4.320
4.460
971,957
-0.07(-1.55%)
Apr 17, 2014
4.400
4.530
4.530
4.530
902,500
+0.08(+1.80%)
Apr 16, 2014
4.490
4.648
4.300
4.450
761,399
-0.02(-0.45%)
Apr 15, 2014
4.330
4.710
4.240
4.470
1,904,579
+0.16(+3.71%)
Apr 14, 2014
4.340
4.460
4.150
4.310
637,614
-0.02(-0.46%)
Apr 11, 2014
4.290
4.529
4.110
4.330
1,018,299
-0.08(-1.81%)
Apr 10, 2014
4.950
4.960
4.390
4.410
1,634,367
-0.49(-10.00%)
Apr 09, 2014
4.890
5.040
4.720
4.900
958,437
-0.02(-0.41%)
Apr 08, 2014
4.850
5.150
4.810
4.920
2,051,123
+0.18(+3.80%)
Apr 07, 2014
4.770
4.890
4.580
4.740
1,167,340
+0.02(+0.42%)
Apr 04, 2014
5.190
5.270
4.650
4.720
2,213,280
-0.46(-8.88%)
Apr 03, 2014
5.580
5.640
5.110
5.180
1,278,459
-0.39(-7.00%)
Apr 02, 2014
5.410
5.750
5.320
5.570
1,953,501
+0.13(+2.39%)
Apr 01, 2014
5.540
5.920
5.215
5.440
6,611,557
-0.78(-12.54%)
Mar 31, 2014
6.250
6.610
6.020
6.220
5,846,942
+0.40(+6.87%)
Mar 28, 2014
5.430
6.240
5.270
5.820
5,383,960
+0.39(+7.18%)
Mar 27, 2014
5.260
5.970
5.050
5.430
4,627,311
+0.18(+3.43%)
Mar 26, 2014
5.680
5.940
5.160
5.250
5,466,047
-1.00(-16.00%)
Mar 25, 2014
4.150
6.340
4.091
6.250
10,664,554
+2.11(+50.97%)
Mar 24, 2014
4.270
4.470
3.900
4.140
1,069,400
-0.08(-1.90%)
Mar 21, 2014
4.270
4.450
4.031
4.220
627,104
-0.03(-0.71%)
Mar 20, 2014
4.500
4.540
4.210
4.250
561,714
-0.23(-5.13%)
Mar 19, 2014
4.220
4.580
4.160
4.480
1,132,158
+0.27(+6.41%)
Mar 18, 2014
4.160
4.380
4.160
4.210
543,754
-0.01(-0.24%)
Mar 17, 2014
4.190
4.450
4.180
4.220
899,739
+0.03(+0.72%)
Mar 14, 2014
4.350
4.500
4.120
4.190
754,614
-0.19(-4.34%)
Mar 13, 2014
4.390
4.720
4.310
4.380
1,093,171
-0.02(-0.45%)
Mar 12, 2014
4.570
4.690
4.300
4.400
1,025,508
-0.10(-2.22%)
Mar 11, 2014
5.430
5.490
4.370
4.500
4,013,730
-1.15(-20.35%)
Mar 10, 2014
5.290
5.960
4.800
5.650
3,725,189
+0.43(+8.24%)
Mar 07, 2014
4.700
5.450
4.460
5.220
3,807,972
+0.65(+14.22%)
Mar 06, 2014
4.300
4.680
4.150
4.570
3,126,674
+0.30(+7.03%)
Mar 05, 2014
4.000
4.350
4.000
4.270
1,492,971
+0.28(+7.02%)
Mar 04, 2014
4.060
4.200
3.880
3.990
1,593,833
+0.25(+6.68%)
Mar 03, 2014
3.500
4.170
3.500
3.740
3,512,163
+0.33(+9.68%)
Feb 28, 2014
3.100
3.540
2.950
3.410
3,081,533
+0.41(+13.67%)
Feb 27, 2014
2.720
3.040
2.700
3.000
796,069
+0.30(+11.11%)
Feb 26, 2014
2.680
2.850
2.660
2.700
393,866
+0.07(+2.66%)
Feb 25, 2014
2.600
2.750
2.560
2.630
541,793
+0.05(+1.94%)
Feb 24, 2014
2.650
2.690
2.550
2.580
453,270
-0.06(-2.27%)
Feb 21, 2014
2.680
2.700
2.582
2.640
156,371
-0.02(-0.75%)
Feb 20, 2014
2.630
2.690
2.616
2.660
147,985
+0.05(+1.92%)
Feb 19, 2014
2.800
2.810
2.590
2.610
607,715
-0.21(-7.45%)
Feb 18, 2014
2.970
3.070
2.780
2.820
645,135
-0.05(-1.74%)
Feb 14, 2014
2.650
2.870
2.870
2.870
1,002,000
+0.20(+7.49%)
Feb 13, 2014
2.700
2.701
2.600
2.670
184,838
-0.04(-1.48%)
Feb 12, 2014
2.590
2.760
2.550
2.710
519,849
+0.13(+5.04%)
Feb 11, 2014
2.550
2.690
2.520
2.580
488,362
-0.03(-1.15%)
Feb 10, 2014
2.630
2.640
2.520
2.610
340,340
-0.05(-1.88%)
Feb 07, 2014
2.610
2.740
2.610
2.660
235,557
+0.06(+2.31%)
Feb 06, 2014
2.750
2.760
2.570
2.600
267,087
-0.15(-5.45%)
Feb 05, 2014
2.800
2.830
2.700
2.750
352,384
-0.05(-1.79%)
Feb 04, 2014
2.590
2.850
2.510
2.800
630,669
+0.21(+8.11%)
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.