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
Accuray Inc
(NQ:
ARAY
)
1.780
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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, 2017
5.450
5.750
5.376
5.750
1,774,862
+0.25(+4.55%)
Jan 30, 2017
5.300
5.500
5.200
5.500
971,536
+0.20(+3.77%)
Jan 27, 2017
5.050
5.350
5.000
5.300
670,253
+0.25(+4.95%)
Jan 26, 2017
5.150
5.250
4.950
5.050
666,279
-0.15(-2.88%)
Jan 25, 2017
5.150
5.300
5.100
5.200
274,874
+0.00(+0.00%)
Jan 24, 2017
5.050
5.250
4.950
5.200
786,251
+0.10(+1.96%)
Jan 23, 2017
5.150
5.250
5.100
5.100
262,383
-0.10(-1.92%)
Jan 20, 2017
5.350
5.350
5.150
5.200
523,144
-0.10(-1.89%)
Jan 19, 2017
5.350
5.350
5.250
5.300
417,591
-0.05(-0.93%)
Jan 18, 2017
5.300
5.350
5.150
5.350
425,381
+0.10(+1.90%)
Jan 17, 2017
5.400
5.400
5.200
5.250
407,952
-0.15(-2.78%)
Jan 13, 2017
5.400
5.400
5.400
0
+0.10(+1.89%)
Jan 12, 2017
5.300
5.300
5.125
5.300
571,367
+0.00(+0.00%)
Jan 11, 2017
5.100
5.300
5.000
5.300
947,204
+0.25(+4.95%)
Jan 10, 2017
4.950
5.100
4.700
5.050
924,958
+0.05(+1.00%)
Jan 09, 2017
4.950
5.050
4.900
5.000
706,628
+0.05(+1.01%)
Jan 06, 2017
4.850
5.000
4.800
4.950
644,171
+0.05(+1.02%)
Jan 05, 2017
4.750
4.900
4.700
4.900
1,216,187
+0.15(+3.16%)
Jan 04, 2017
4.700
4.800
4.650
4.750
650,040
+0.05(+1.06%)
Jan 03, 2017
4.650
4.700
4.550
4.700
401,356
+0.10(+2.17%)
Dec 30, 2016
4.600
4.600
4.600
0
-0.10(-2.13%)
Dec 29, 2016
4.600
4.750
4.550
4.700
358,650
+0.10(+2.17%)
Dec 28, 2016
4.600
4.700
4.550
4.600
614,692
+0.00(+0.00%)
Dec 27, 2016
4.600
4.700
4.450
4.600
659,537
+0.00(+0.00%)
Dec 23, 2016
4.600
4.600
4.600
0
-0.15(-3.16%)
Dec 22, 2016
4.800
4.900
4.650
4.750
1,477,562
+0.00(+0.00%)
Dec 21, 2016
4.600
4.800
4.500
4.750
1,269,567
+0.10(+2.15%)
Dec 20, 2016
4.900
4.900
4.600
4.650
1,250,014
-0.20(-4.12%)
Dec 19, 2016
5.000
5.050
4.800
4.850
774,663
-0.20(-3.96%)
Dec 16, 2016
5.000
5.050
4.950
5.050
775,720
+0.05(+1.00%)
Dec 15, 2016
4.850
5.000
4.845
5.000
491,892
+0.10(+2.04%)
Dec 14, 2016
4.900
5.050
4.850
4.900
654,676
-0.25(-4.85%)
Dec 13, 2016
5.250
5.250
5.100
5.150
294,693
-0.05(-0.96%)
Dec 12, 2016
5.250
5.300
5.050
5.200
460,948
-0.05(-0.95%)
Dec 09, 2016
5.250
5.300
5.200
5.250
365,357
+0.05(+0.96%)
Dec 08, 2016
5.050
5.250
5.000
5.200
398,282
+0.15(+2.97%)
Dec 07, 2016
5.000
5.200
5.000
5.050
271,612
+0.00(+0.00%)
Dec 06, 2016
5.000
5.100
4.950
5.050
276,133
+0.10(+2.02%)
Dec 05, 2016
5.000
5.050
4.900
4.950
291,514
+0.00(+0.00%)
Dec 02, 2016
4.900
5.150
4.900
4.950
736,223
+0.00(+0.00%)
Dec 01, 2016
4.850
5.150
4.800
4.950
925,944
-0.10(-1.98%)
Nov 30, 2016
5.200
5.200
5.000
5.050
456,147
-0.10(-1.94%)
Nov 29, 2016
5.200
5.200
5.100
5.150
272,573
+0.00(+0.00%)
Nov 28, 2016
5.200
5.250
5.100
5.150
496,651
-0.15(-2.83%)
Nov 25, 2016
5.200
5.300
5.150
5.300
220,845
+0.05(+0.95%)
Nov 23, 2016
5.250
5.250
5.250
0
+0.05(+0.96%)
Nov 22, 2016
5.200
5.250
5.100
5.200
399,679
-0.10(-1.89%)
Nov 21, 2016
5.300
5.300
5.100
5.300
364,563
+0.00(+0.00%)
Nov 18, 2016
5.250
5.300
5.100
5.300
424,876
+0.05(+0.95%)
Nov 17, 2016
5.300
5.350
5.150
5.250
479,578
+0.00(+0.00%)
Nov 16, 2016
5.300
5.300
5.150
5.250
392,641
-0.15(-2.78%)
Nov 15, 2016
5.000
5.400
5.000
5.400
700,017
+0.40(+8.00%)
Nov 14, 2016
5.350
5.350
5.000
5.000
537,775
-0.35(-6.54%)
Nov 11, 2016
5.050
5.350
4.950
5.350
883,230
+0.30(+5.94%)
Nov 10, 2016
4.650
5.100
4.550
5.050
895,761
+0.40(+8.60%)
Nov 09, 2016
4.750
4.900
4.550
4.650
896,480
-0.10(-2.11%)
Nov 08, 2016
4.750
4.800
4.700
4.750
264,963
-0.05(-1.04%)
Nov 07, 2016
4.800
4.850
4.725
4.800
365,464
+0.05(+1.05%)
Nov 04, 2016
4.750
4.800
4.700
4.750
522,755
+0.00(+0.00%)
Nov 03, 2016
4.900
4.950
4.700
4.750
562,555
-0.20(-4.04%)
Nov 02, 2016
4.850
5.075
4.850
4.950
771,883
+0.05(+1.02%)
Nov 01, 2016
4.850
5.000
4.800
4.900
873,078
+0.00(+0.00%)
Oct 31, 2016
5.000
5.200
4.900
4.900
810,930
-0.10(-2.00%)
Oct 28, 2016
5.200
5.300
5.000
5.000
1,517,299
-0.40(-7.41%)
Oct 27, 2016
5.250
5.450
5.200
5.400
564,674
+0.10(+1.89%)
Oct 26, 2016
5.350
5.350
5.200
5.300
532,293
-0.05(-0.93%)
Oct 25, 2016
5.500
5.550
5.350
5.350
337,423
-0.20(-3.60%)
Oct 24, 2016
5.350
5.550
5.300
5.550
415,369
+0.20(+3.74%)
Oct 21, 2016
5.550
5.650
5.350
5.350
397,282
-0.30(-5.31%)
Oct 20, 2016
5.500
5.700
5.450
5.650
1,443,293
+0.15(+2.73%)
Oct 19, 2016
5.600
5.606
5.450
5.500
335,238
-0.15(-2.65%)
Oct 18, 2016
5.600
5.700
5.450
5.650
476,059
+0.05(+0.89%)
Oct 17, 2016
5.500
5.650
5.350
5.600
335,636
+0.07(+1.27%)
Oct 14, 2016
5.670
5.760
5.530
5.530
287,650
-0.14(-2.47%)
Oct 13, 2016
5.760
5.860
5.625
5.670
354,043
-0.13(-2.24%)
Oct 12, 2016
5.700
5.840
5.670
5.800
418,194
+0.13(+2.29%)
Oct 11, 2016
5.910
5.970
5.610
5.670
399,886
-0.24(-4.06%)
Oct 10, 2016
5.900
6.050
5.900
5.910
224,822
+0.04(+0.68%)
Oct 07, 2016
5.890
5.970
5.820
5.870
221,988
-0.03(-0.51%)
Oct 06, 2016
5.970
5.970
5.860
5.900
282,565
-0.04(-0.67%)
Oct 05, 2016
5.890
6.020
5.840
5.940
719,929
+0.05(+0.85%)
Oct 04, 2016
6.010
6.150
5.865
5.890
1,085,612
-0.09(-1.51%)
Oct 03, 2016
6.240
6.255
5.860
5.980
1,149,460
-0.39(-6.12%)
Sep 30, 2016
6.290
6.390
6.120
6.370
993,102
+0.14(+2.25%)
Sep 29, 2016
6.120
6.260
6.120
6.230
1,106,797
+0.07(+1.14%)
Sep 28, 2016
5.900
6.185
5.840
6.160
1,681,143
+0.32(+5.48%)
Sep 27, 2016
5.580
5.850
5.510
5.840
522,933
+0.31(+5.61%)
Sep 26, 2016
5.640
5.640
5.520
5.530
294,049
-0.13(-2.30%)
Sep 23, 2016
5.850
5.850
5.630
5.660
453,946
-0.18(-3.08%)
Sep 22, 2016
5.830
5.920
5.770
5.840
1,423,806
+0.04(+0.69%)
Sep 21, 2016
5.700
5.810
5.660
5.800
569,028
+0.12(+2.11%)
Sep 20, 2016
5.590
5.700
5.560
5.680
447,026
+0.09(+1.61%)
Sep 19, 2016
5.480
5.600
5.370
5.590
396,112
+0.14(+2.57%)
Sep 16, 2016
5.450
5.545
5.400
5.450
1,799,801
-0.01(-0.18%)
Sep 15, 2016
5.490
5.495
5.430
5.460
530,101
-0.02(-0.36%)
Sep 14, 2016
5.490
5.540
5.450
5.480
528,053
+0.04(+0.74%)
Sep 13, 2016
5.610
5.680
5.400
5.440
685,470
-0.06(-1.09%)
Sep 12, 2016
5.350
5.500
5.335
5.500
399,161
+0.15(+2.80%)
Sep 09, 2016
5.480
5.530
5.350
5.350
414,320
-0.20(-3.60%)
Sep 08, 2016
5.560
5.630
5.500
5.550
383,696
-0.01(-0.18%)
Sep 07, 2016
5.580
5.700
5.530
5.560
663,380
+0.01(+0.18%)
Sep 06, 2016
5.400
5.560
5.330
5.550
517,523
+0.13(+2.40%)
Sep 02, 2016
5.370
5.420
5.420
5.420
890,400
+0.12(+2.26%)
Sep 01, 2016
5.310
5.360
5.254
5.300
584,890
-0.03(-0.56%)
Aug 31, 2016
5.570
5.570
5.260
5.330
928,957
-0.03(-0.56%)
Aug 30, 2016
5.390
5.560
5.360
5.360
619,587
-0.12(-2.19%)
Aug 29, 2016
5.370
5.480
5.220
5.480
417,607
+0.10(+1.86%)
Aug 26, 2016
5.320
5.420
5.315
5.380
481,577
+0.05(+0.94%)
Aug 25, 2016
5.240
5.340
5.220
5.330
385,950
+0.09(+1.72%)
Aug 24, 2016
5.300
5.320
5.200
5.240
515,036
-0.10(-1.87%)
Aug 23, 2016
5.330
5.410
5.320
5.340
466,465
+0.03(+0.56%)
Aug 22, 2016
5.250
5.400
5.210
5.310
682,879
+0.00(+0.00%)
Aug 19, 2016
5.000
5.320
5.000
5.310
1,828,913
+0.31(+6.20%)
Aug 18, 2016
4.950
5.255
4.920
5.000
2,963,587
-0.75(-13.04%)
Aug 17, 2016
5.550
5.770
5.490
5.750
1,043,213
+0.27(+4.93%)
Aug 16, 2016
5.500
5.570
5.439
5.480
357,206
-0.03(-0.54%)
Aug 15, 2016
5.430
5.590
5.430
5.510
381,324
+0.06(+1.10%)
Aug 12, 2016
5.430
5.500
5.380
5.450
208,422
-0.01(-0.18%)
Aug 11, 2016
5.390
5.470
5.370
5.460
246,400
+0.07(+1.30%)
Aug 10, 2016
5.450
5.490
5.305
5.390
324,183
-0.06(-1.10%)
Aug 09, 2016
5.420
5.550
5.400
5.450
563,621
+0.00(+0.00%)
Aug 08, 2016
5.520
5.550
5.400
5.450
472,143
-0.06(-1.09%)
Aug 05, 2016
5.650
5.650
5.490
5.510
665,855
-0.11(-1.96%)
Aug 04, 2016
5.500
5.630
5.460
5.620
423,303
+0.12(+2.18%)
Aug 03, 2016
5.460
5.510
5.430
5.500
185,474
+0.03(+0.55%)
Aug 02, 2016
5.450
5.550
5.390
5.470
496,034
+0.02(+0.37%)
Aug 01, 2016
5.490
5.520
5.425
5.450
286,956
-0.03(-0.55%)
Jul 29, 2016
5.470
5.540
5.435
5.480
345,035
+0.00(+0.00%)
Jul 28, 2016
5.440
5.505
5.400
5.480
313,728
+0.02(+0.37%)
Jul 27, 2016
5.470
5.480
5.400
5.460
206,403
-0.01(-0.18%)
Jul 26, 2016
5.380
5.480
5.330
5.470
280,551
+0.08(+1.48%)
Jul 25, 2016
5.370
5.430
5.350
5.390
260,005
+0.03(+0.56%)
Jul 22, 2016
5.330
5.375
5.230
5.360
732,676
+0.03(+0.56%)
Jul 21, 2016
5.240
5.365
5.220
5.330
934,806
+0.09(+1.72%)
Jul 20, 2016
5.230
5.310
5.210
5.240
549,548
+0.01(+0.19%)
Jul 19, 2016
5.310
5.360
5.200
5.230
415,236
-0.12(-2.24%)
Jul 18, 2016
5.260
5.380
5.260
5.350
282,974
+0.09(+1.71%)
Jul 15, 2016
5.390
5.410
5.230
5.260
357,758
-0.09(-1.68%)
Jul 14, 2016
5.400
5.400
5.270
5.350
345,442
-0.01(-0.19%)
Jul 13, 2016
5.420
5.480
5.340
5.360
496,526
-0.01(-0.19%)
Jul 12, 2016
5.310
5.430
5.220
5.370
633,895
+0.07(+1.32%)
Jul 11, 2016
5.210
5.425
5.150
5.300
1,062,183
+0.11(+2.12%)
Jul 08, 2016
4.910
5.200
4.900
5.190
927,557
+0.29(+5.92%)
Jul 07, 2016
5.100
5.180
4.750
4.900
1,704,171
-0.04(-0.81%)
Jul 05, 2016
5.080
5.120
4.900
4.940
637,295
-0.17(-3.33%)
Jul 01, 2016
5.160
5.110
5.110
5.110
421,200
-0.08(-1.54%)
Jun 30, 2016
5.150
5.210
5.070
5.190
441,886
+0.05(+0.97%)
Jun 29, 2016
5.070
5.160
5.050
5.140
258,967
+0.10(+1.98%)
Jun 28, 2016
4.960
5.070
4.960
5.040
398,836
+0.11(+2.23%)
Jun 27, 2016
4.990
5.030
4.920
4.930
579,821
-0.09(-1.79%)
Jun 24, 2016
5.060
5.090
4.990
5.020
946,600
-0.24(-4.56%)
Jun 23, 2016
5.030
5.270
5.030
5.260
371,001
+0.13(+2.53%)
Jun 22, 2016
5.100
5.290
5.090
5.130
654,853
+0.05(+0.98%)
Jun 21, 2016
5.100
5.130
5.050
5.080
584,464
+0.00(+0.00%)
Jun 20, 2016
4.950
5.100
4.910
5.080
767,570
+0.21(+4.31%)
Jun 17, 2016
5.100
5.140
4.860
4.870
1,184,642
-0.25(-4.88%)
Jun 16, 2016
4.910
5.140
4.910
5.120
1,153,066
+0.19(+3.85%)
Jun 15, 2016
5.140
5.210
4.930
4.930
1,222,165
-0.21(-4.09%)
Jun 14, 2016
5.150
5.230
5.090
5.140
894,703
-0.01(-0.19%)
Jun 13, 2016
5.280
5.378
5.130
5.150
1,133,487
-0.15(-2.83%)
Jun 10, 2016
5.570
5.600
5.210
5.300
1,038,616
-0.30(-5.36%)
Jun 09, 2016
5.660
5.710
5.560
5.600
295,346
-0.07(-1.23%)
Jun 08, 2016
5.610
5.690
5.540
5.670
443,378
+0.06(+1.07%)
Jun 07, 2016
5.550
5.645
5.500
5.610
371,421
+0.05(+0.90%)
Jun 06, 2016
5.560
5.610
5.490
5.560
413,442
+0.02(+0.36%)
Jun 03, 2016
5.630
5.660
5.485
5.540
351,601
-0.09(-1.60%)
Jun 02, 2016
5.490
5.630
5.470
5.630
422,231
+0.10(+1.81%)
Jun 01, 2016
5.350
5.550
5.350
5.530
601,974
+0.08(+1.47%)
May 31, 2016
5.390
5.560
5.390
5.450
351,209
+0.06(+1.11%)
May 27, 2016
5.440
5.390
5.390
5.390
498,400
-0.03(-0.55%)
May 26, 2016
5.460
5.520
5.340
5.420
313,782
-0.01(-0.18%)
May 25, 2016
5.520
5.570
5.400
5.430
888,607
-0.05(-0.91%)
May 24, 2016
5.350
5.480
5.350
5.480
522,762
+0.15(+2.81%)
May 23, 2016
5.260
5.410
5.260
5.330
727,317
+0.09(+1.72%)
May 20, 2016
5.150
5.265
5.150
5.240
765,482
+0.15(+2.95%)
May 19, 2016
5.150
5.210
5.030
5.090
382,990
-0.08(-1.55%)
May 18, 2016
5.180
5.290
5.110
5.170
357,241
-0.01(-0.19%)
May 17, 2016
5.250
5.360
5.140
5.180
718,246
-0.08(-1.52%)
May 16, 2016
5.230
5.315
5.210
5.260
2,001,833
+0.02(+0.38%)
May 13, 2016
5.300
5.380
5.200
5.240
773,424
-0.05(-0.95%)
May 12, 2016
5.200
5.330
5.200
5.290
690,527
+0.10(+1.93%)
May 11, 2016
5.230
5.450
5.171
5.190
505,710
-0.02(-0.38%)
May 10, 2016
5.330
5.390
5.175
5.210
878,730
-0.10(-1.88%)
May 09, 2016
5.100
5.360
5.070
5.310
332,928
+0.24(+4.73%)
May 06, 2016
5.110
5.190
5.060
5.070
585,254
-0.08(-1.55%)
May 05, 2016
5.230
5.245
5.140
5.150
295,234
-0.07(-1.34%)
May 04, 2016
5.300
5.370
5.170
5.220
399,028
-0.09(-1.69%)
May 03, 2016
5.450
5.480
5.300
5.310
443,031
-0.20(-3.63%)
May 02, 2016
5.380
5.560
5.350
5.510
488,442
+0.15(+2.80%)
Apr 29, 2016
5.370
5.470
5.330
5.360
836,366
+0.00(+0.00%)
Apr 28, 2016
5.330
5.610
5.330
5.360
687,869
-0.10(-1.83%)
Apr 27, 2016
5.500
5.500
5.100
5.460
2,354,098
-0.23(-4.04%)
Apr 26, 2016
5.900
5.960
5.657
5.690
871,833
-0.19(-3.23%)
Apr 25, 2016
6.120
6.180
5.860
5.880
373,056
-0.25(-4.08%)
Apr 22, 2016
6.130
6.235
6.020
6.130
375,120
+0.02(+0.41%)
Apr 21, 2016
6.120
6.255
5.980
6.105
616,917
+0.01(+0.08%)
Apr 20, 2016
6.210
6.240
6.045
6.100
317,974
-0.08(-1.29%)
Apr 19, 2016
6.260
6.330
6.170
6.180
260,538
-0.06(-0.96%)
Apr 18, 2016
6.120
6.330
5.970
6.240
1,533,421
+0.12(+1.96%)
Apr 15, 2016
6.120
6.195
6.090
6.120
401,292
-0.02(-0.33%)
Apr 14, 2016
6.080
6.200
6.060
6.140
351,162
+0.05(+0.82%)
Apr 13, 2016
5.950
6.160
5.890
6.090
597,210
+0.16(+2.70%)
Apr 12, 2016
5.740
5.970
5.670
5.930
719,903
+0.18(+3.13%)
Apr 11, 2016
5.750
5.845
5.660
5.750
360,626
+0.01(+0.17%)
Apr 08, 2016
5.930
5.930
5.570
5.740
533,676
-0.14(-2.38%)
Apr 07, 2016
5.830
6.000
5.750
5.880
445,349
+0.01(+0.17%)
Apr 06, 2016
5.650
5.910
5.650
5.870
388,533
+0.21(+3.71%)
Apr 05, 2016
5.770
5.790
5.635
5.660
322,607
-0.14(-2.41%)
Apr 04, 2016
5.750
5.940
5.690
5.800
503,431
+0.09(+1.58%)
Apr 01, 2016
5.730
5.800
5.570
5.710
487,636
-0.07(-1.21%)
Mar 31, 2016
5.610
5.855
5.600
5.780
547,138
+0.21(+3.77%)
Mar 30, 2016
5.650
5.700
5.410
5.570
612,368
-0.05(-0.89%)
Mar 29, 2016
5.360
5.660
5.330
5.620
512,353
+0.22(+4.07%)
Mar 28, 2016
5.400
5.520
5.350
5.400
355,542
+0.00(+0.00%)
Mar 24, 2016
5.410
5.400
5.400
5.400
702,400
-0.03(-0.55%)
Mar 23, 2016
5.580
5.640
5.410
5.430
590,044
-0.15(-2.69%)
Mar 22, 2016
5.430
5.635
5.360
5.580
692,644
+0.15(+2.76%)
Mar 21, 2016
5.380
5.580
5.340
5.430
577,045
+0.05(+0.93%)
Mar 18, 2016
5.160
5.415
5.060
5.380
836,553
+0.26(+5.08%)
Mar 17, 2016
5.110
5.245
5.000
5.120
625,831
+0.02(+0.39%)
Mar 16, 2016
5.250
5.300
5.020
5.100
552,837
-0.16(-3.04%)
Mar 15, 2016
5.550
5.580
5.200
5.260
403,885
-0.34(-6.07%)
Mar 14, 2016
5.500
5.660
5.460
5.600
482,923
+0.10(+1.82%)
Mar 11, 2016
5.440
5.560
5.220
5.500
507,112
+0.10(+1.85%)
Mar 10, 2016
5.500
5.550
5.250
5.400
915,879
-0.06(-1.10%)
Mar 09, 2016
5.420
5.510
5.300
5.460
360,837
+0.03(+0.55%)
Mar 08, 2016
5.440
5.535
5.310
5.430
604,004
-0.03(-0.55%)
Mar 07, 2016
5.450
5.580
5.380
5.460
801,873
+0.00(+0.00%)
Mar 04, 2016
5.340
5.550
5.280
5.460
751,694
+0.10(+1.87%)
Mar 03, 2016
5.350
5.450
5.240
5.360
821,101
+0.01(+0.19%)
Mar 02, 2016
5.150
5.580
5.150
5.350
1,539,871
+0.17(+3.28%)
Mar 01, 2016
5.070
5.240
5.000
5.180
1,891,632
+0.13(+2.57%)
Feb 29, 2016
5.170
5.230
5.020
5.050
560,346
-0.12(-2.32%)
Feb 26, 2016
5.160
5.250
5.115
5.170
242,274
+0.03(+0.58%)
Feb 25, 2016
5.230
5.330
5.030
5.140
316,859
-0.07(-1.34%)
Feb 24, 2016
5.030
5.210
4.887
5.210
937,550
+0.15(+2.96%)
Feb 23, 2016
5.010
5.220
5.010
5.060
779,786
+0.03(+0.60%)
Feb 22, 2016
5.300
5.240
4.990
5.030
632,587
-0.21(-4.01%)
Feb 19, 2016
5.300
5.400
5.170
5.240
306,780
-0.07(-1.32%)
Feb 18, 2016
5.470
5.660
5.195
5.310
502,758
-0.17(-3.10%)
Feb 17, 2016
5.110
5.490
5.110
5.480
760,097
+0.38(+7.45%)
Feb 16, 2016
5.180
5.300
5.050
5.100
498,110
-0.03(-0.58%)
Feb 12, 2016
5.150
5.130
5.130
5.130
1,431,900
+0.02(+0.39%)
Feb 11, 2016
4.930
5.140
4.830
5.110
719,288
+0.15(+3.02%)
Feb 10, 2016
5.110
5.280
4.940
4.960
1,768,703
-0.08(-1.59%)
Feb 09, 2016
5.080
5.205
4.910
5.040
609,504
-0.11(-2.14%)
Feb 08, 2016
5.290
5.290
4.940
5.150
1,262,744
-0.19(-3.56%)
Feb 05, 2016
5.580
5.590
5.310
5.340
728,139
-0.28(-4.98%)
Feb 04, 2016
5.650
5.840
5.600
5.620
345,065
-0.06(-1.06%)
Feb 03, 2016
5.880
5.880
5.500
5.680
1,000,540
-0.19(-3.24%)
Feb 02, 2016
6.050
6.180
5.820
5.870
937,972
-0.25(-4.08%)
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.