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
Blackrock Cptl Invt
(NQ:
BKCC
)
3.680
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Mar 18, 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, 2019
3.372
3.411
3.356
3.405
565,218
+0.03(+0.98%)
Jan 30, 2019
3.339
3.411
3.339
3.372
549,398
+0.03(+0.99%)
Jan 29, 2019
3.328
3.356
3.328
3.339
367,559
+0.02(+0.50%)
Jan 28, 2019
3.334
3.345
3.323
3.323
439,960
-0.02(-0.50%)
Jan 25, 2019
3.367
3.378
3.323
3.339
616,379
-0.02(-0.49%)
Jan 24, 2019
3.361
3.394
3.356
3.356
301,424
-0.01(-0.16%)
Jan 23, 2019
3.372
3.389
3.356
3.361
365,593
-0.01(-0.16%)
Jan 22, 2019
3.389
3.422
3.350
3.367
570,719
-0.02(-0.65%)
Jan 18, 2019
3.428
3.450
3.378
3.389
466,542
-0.03(-0.97%)
Jan 17, 2019
3.361
3.439
3.350
3.422
1,005,172
+0.03(+0.98%)
Jan 16, 2019
3.345
3.400
3.328
3.389
703,223
-0.01(-0.32%)
Jan 15, 2019
3.350
3.416
3.334
3.400
795,216
+0.06(+1.65%)
Jan 14, 2019
3.334
3.372
3.323
3.345
533,206
+0.01(+0.33%)
Jan 11, 2019
3.356
3.367
3.328
3.334
364,174
-0.03(-0.82%)
Jan 10, 2019
3.345
3.389
3.328
3.361
570,846
+0.01(+0.16%)
Jan 09, 2019
3.295
3.367
3.251
3.356
1,546,979
+0.07(+2.18%)
Jan 08, 2019
3.185
3.290
3.163
3.284
1,276,136
+0.13(+4.02%)
Jan 07, 2019
3.124
3.168
3.085
3.157
572,739
+0.07(+2.14%)
Jan 04, 2019
3.019
3.107
3.019
3.091
503,503
+0.10(+3.51%)
Jan 03, 2019
3.019
3.047
2.980
2.986
379,582
-0.04(-1.28%)
Jan 02, 2019
2.925
3.052
2.903
3.025
586,359
+0.10(+3.59%)
Dec 31, 2018
2.997
3.025
2.903
2.920
1,234,388
-0.10(-3.47%)
Dec 28, 2018
2.920
3.030
2.920
3.025
1,502,899
+0.12(+3.98%)
Dec 27, 2018
2.865
2.939
2.843
2.909
1,289,364
+0.02(+0.57%)
Dec 26, 2018
2.876
2.914
2.851
2.892
1,037,881
+0.01(+0.38%)
Dec 24, 2018
2.815
2.925
2.798
2.881
795,023
+0.05(+1.75%)
Dec 21, 2018
2.842
2.892
2.793
2.831
2,129,968
-0.01(-0.19%)
Dec 20, 2018
2.931
2.969
2.831
2.837
1,030,657
-0.12(-4.10%)
Dec 19, 2018
2.865
3.003
2.848
2.958
1,242,475
+0.07(+2.49%)
Dec 18, 2018
2.947
3.008
2.842
2.887
1,743,628
-0.06(-2.06%)
Dec 17, 2018
3.074
3.074
2.925
2.947
1,390,320
-0.09(-2.91%)
Dec 14, 2018
3.057
3.078
3.020
3.036
836,198
-0.04(-1.22%)
Dec 13, 2018
3.062
3.105
3.041
3.073
745,358
+0.03(+0.88%)
Dec 12, 2018
3.062
3.089
3.046
3.046
608,118
-0.01(-0.35%)
Dec 11, 2018
3.137
3.137
3.046
3.057
684,014
-0.05(-1.55%)
Dec 10, 2018
3.100
3.110
3.057
3.105
578,086
+0.02(+0.52%)
Dec 07, 2018
3.100
3.116
3.084
3.089
569,940
+0.00(+0.00%)
Dec 06, 2018
3.105
3.108
3.046
3.089
571,006
-0.02(-0.69%)
Dec 04, 2018
3.137
3.169
3.100
3.110
859,400
-0.04(-1.19%)
Dec 03, 2018
3.153
3.169
3.132
3.148
286,914
+0.02(+0.51%)
Nov 30, 2018
3.153
3.169
3.126
3.132
327,818
-0.02(-0.51%)
Nov 29, 2018
3.175
3.185
3.143
3.148
396,379
-0.03(-0.84%)
Nov 28, 2018
3.169
3.191
3.148
3.175
331,392
+0.02(+0.68%)
Nov 27, 2018
3.148
3.175
3.148
3.153
317,141
+0.02(+0.51%)
Nov 26, 2018
3.185
3.207
3.132
3.137
549,812
-0.03(-1.01%)
Nov 23, 2018
3.164
3.175
3.132
3.169
227,152
+0.00(+0.00%)
Nov 21, 2018
3.169
3.169
3.169
0
+0.02(+0.68%)
Nov 20, 2018
3.185
3.186
3.137
3.148
575,289
-0.05(-1.67%)
Nov 19, 2018
3.169
3.212
3.148
3.201
522,954
+0.04(+1.18%)
Nov 16, 2018
3.153
3.191
3.153
3.164
343,722
+0.01(+0.34%)
Nov 15, 2018
3.196
3.196
3.153
3.153
275,689
-0.05(-1.50%)
Nov 14, 2018
3.212
3.233
3.185
3.201
488,827
-0.01(-0.33%)
Nov 13, 2018
3.207
3.244
3.191
3.212
435,560
+0.01(+0.17%)
Nov 12, 2018
3.244
3.252
3.207
3.207
441,802
-0.02(-0.66%)
Nov 09, 2018
3.217
3.239
3.196
3.228
450,189
+0.01(+0.33%)
Nov 08, 2018
3.223
3.249
3.207
3.217
473,867
-0.01(-0.17%)
Nov 07, 2018
3.228
3.298
3.217
3.223
497,110
-0.02(-0.49%)
Nov 06, 2018
3.169
3.247
3.169
3.239
564,755
+0.07(+2.19%)
Nov 05, 2018
3.191
3.207
3.126
3.169
760,845
-0.07(-2.15%)
Nov 02, 2018
3.260
3.287
3.228
3.239
904,120
+0.00(+0.00%)
Nov 01, 2018
3.185
3.260
3.169
3.239
1,179,431
+0.18(+5.76%)
Oct 31, 2018
3.089
3.121
3.057
3.062
532,942
-0.01(-0.17%)
Oct 30, 2018
3.041
3.078
3.036
3.068
364,666
+0.01(+0.35%)
Oct 29, 2018
3.089
3.100
3.046
3.057
299,719
-0.02(-0.52%)
Oct 26, 2018
3.062
3.100
3.030
3.073
505,760
-0.03(-0.86%)
Oct 25, 2018
3.062
3.121
3.057
3.100
463,745
+0.05(+1.58%)
Oct 24, 2018
3.020
3.068
3.020
3.052
522,237
+0.02(+0.71%)
Oct 23, 2018
3.020
3.041
2.998
3.030
435,306
-0.01(-0.18%)
Oct 22, 2018
3.030
3.046
3.025
3.036
555,549
+0.01(+0.18%)
Oct 19, 2018
3.041
3.062
2.977
3.030
998,237
-0.01(-0.35%)
Oct 18, 2018
3.078
3.078
3.036
3.041
399,375
-0.03(-0.87%)
Oct 17, 2018
3.089
3.089
3.036
3.068
736,979
-0.02(-0.78%)
Oct 16, 2018
3.089
3.110
3.052
3.092
875,097
+0.02(+0.78%)
Oct 15, 2018
3.084
3.110
3.068
3.068
469,904
-0.02(-0.52%)
Oct 12, 2018
3.121
3.148
3.062
3.084
832,643
-0.02(-0.52%)
Oct 11, 2018
3.132
3.159
3.100
3.100
757,417
-0.04(-1.19%)
Oct 10, 2018
3.185
3.212
3.126
3.137
1,045,862
-0.05(-1.51%)
Oct 09, 2018
3.137
3.201
3.132
3.185
825,659
+0.05(+1.53%)
Oct 08, 2018
3.148
3.169
3.126
3.137
622,853
+0.00(+0.00%)
Oct 05, 2018
3.132
3.137
3.105
3.137
712,705
+0.01(+0.17%)
Oct 04, 2018
3.164
3.164
3.126
3.132
563,020
-0.04(-1.18%)
Oct 03, 2018
3.180
3.190
3.153
3.169
373,172
-0.01(-0.17%)
Oct 02, 2018
3.137
3.185
3.137
3.175
484,157
+0.04(+1.37%)
Oct 01, 2018
3.148
3.156
3.126
3.132
682,221
-0.02(-0.68%)
Sep 28, 2018
3.175
3.185
3.153
3.153
803,641
-0.04(-1.17%)
Sep 27, 2018
3.207
3.217
3.180
3.191
327,588
+0.00(+0.00%)
Sep 26, 2018
3.196
3.217
3.191
3.191
327,120
-0.02(-0.50%)
Sep 25, 2018
3.217
3.223
3.196
3.207
457,093
-0.02(-0.50%)
Sep 24, 2018
3.233
3.239
3.212
3.223
254,592
+0.00(+0.00%)
Sep 21, 2018
3.239
3.265
3.220
3.223
626,821
-0.04(-1.15%)
Sep 20, 2018
3.239
3.271
3.233
3.260
372,895
+0.03(+0.83%)
Sep 19, 2018
3.255
3.255
3.223
3.233
378,531
-0.02(-0.49%)
Sep 18, 2018
3.228
3.255
3.191
3.249
939,418
+0.04(+1.16%)
Sep 17, 2018
3.244
3.265
3.207
3.212
768,137
-0.03(-0.99%)
Sep 14, 2018
3.276
3.308
3.239
3.244
861,271
-0.04(-1.14%)
Sep 13, 2018
3.256
3.287
3.250
3.281
1,057,344
+0.03(+0.80%)
Sep 12, 2018
3.245
3.271
3.245
3.256
691,401
+0.01(+0.16%)
Sep 11, 2018
3.240
3.260
3.232
3.250
507,004
+0.02(+0.48%)
Sep 10, 2018
3.261
3.261
3.230
3.235
566,913
+0.00(+0.00%)
Sep 07, 2018
3.271
3.271
3.224
3.235
607,448
-0.03(-0.80%)
Sep 06, 2018
3.271
3.271
3.256
3.261
369,347
-0.01(-0.32%)
Sep 05, 2018
3.276
3.297
3.261
3.271
580,182
+0.01(+0.16%)
Sep 04, 2018
3.266
3.276
3.256
3.266
426,225
+0.01(+0.32%)
Aug 31, 2018
3.256
3.256
3.256
0
-0.01(-0.16%)
Aug 30, 2018
3.235
3.271
3.235
3.261
489,023
+0.02(+0.64%)
Aug 29, 2018
3.230
3.261
3.224
3.240
394,142
+0.01(+0.16%)
Aug 28, 2018
3.281
3.281
3.224
3.235
377,224
-0.04(-1.27%)
Aug 27, 2018
3.193
3.287
3.193
3.276
986,179
+0.09(+2.77%)
Aug 24, 2018
3.188
3.204
3.178
3.188
351,680
+0.00(+0.00%)
Aug 23, 2018
3.209
3.219
3.188
3.188
338,620
-0.02(-0.49%)
Aug 22, 2018
3.204
3.214
3.193
3.204
248,347
-0.01(-0.16%)
Aug 21, 2018
3.204
3.224
3.193
3.209
486,259
+0.01(+0.16%)
Aug 20, 2018
3.178
3.209
3.178
3.204
294,576
+0.03(+0.98%)
Aug 17, 2018
3.193
3.193
3.152
3.172
419,860
-0.02(-0.49%)
Aug 16, 2018
3.178
3.196
3.172
3.188
317,920
+0.03(+0.82%)
Aug 15, 2018
3.188
3.188
3.152
3.162
371,637
-0.02(-0.49%)
Aug 14, 2018
3.162
3.188
3.136
3.178
642,245
+0.02(+0.49%)
Aug 13, 2018
3.136
3.167
3.136
3.162
274,850
+0.02(+0.66%)
Aug 10, 2018
3.152
3.172
3.136
3.141
346,095
-0.02(-0.66%)
Aug 09, 2018
3.141
3.167
3.136
3.162
436,846
+0.02(+0.66%)
Aug 08, 2018
3.157
3.178
3.141
3.141
461,896
-0.02(-0.66%)
Aug 07, 2018
3.167
3.178
3.157
3.162
375,356
+0.00(+0.00%)
Aug 06, 2018
3.136
3.183
3.126
3.162
562,851
+0.02(+0.66%)
Aug 03, 2018
3.141
3.146
3.115
3.141
424,289
-0.01(-0.16%)
Aug 02, 2018
3.157
3.162
3.115
3.146
1,074,959
+0.01(+0.17%)
Aug 01, 2018
3.121
3.141
3.115
3.141
483,255
+0.01(+0.33%)
Jul 31, 2018
3.110
3.131
3.100
3.131
540,837
+0.02(+0.67%)
Jul 30, 2018
3.110
3.131
3.089
3.110
505,384
-0.01(-0.17%)
Jul 27, 2018
3.095
3.162
3.095
3.115
1,650,743
+0.02(+0.50%)
Jul 26, 2018
3.095
3.095
3.084
3.100
789,654
+0.01(+0.34%)
Jul 25, 2018
3.084
3.095
3.069
3.089
374,960
-0.01(-0.17%)
Jul 24, 2018
3.100
3.105
3.079
3.095
606,208
+0.00(+0.00%)
Jul 23, 2018
3.115
3.136
3.095
3.095
353,755
-0.01(-0.33%)
Jul 20, 2018
3.105
3.121
3.082
3.105
578,151
+0.01(+0.34%)
Jul 19, 2018
3.100
3.121
3.089
3.095
279,318
-0.01(-0.33%)
Jul 18, 2018
3.095
3.110
3.079
3.105
274,334
+0.02(+0.50%)
Jul 17, 2018
3.074
3.110
3.074
3.089
475,164
+0.02(+0.51%)
Jul 16, 2018
3.079
3.089
3.069
3.074
245,005
+0.01(+0.17%)
Jul 13, 2018
3.110
3.110
3.069
3.069
451,282
-0.03(-1.01%)
Jul 12, 2018
3.131
3.146
3.095
3.100
532,453
-0.02(-0.50%)
Jul 11, 2018
3.126
3.141
3.115
3.115
159,901
-0.02(-0.66%)
Jul 10, 2018
3.121
3.152
3.105
3.136
783,649
+0.02(+0.50%)
Jul 09, 2018
3.131
3.152
3.110
3.121
580,460
+0.01(+0.33%)
Jul 06, 2018
3.131
3.141
3.090
3.110
385,061
-0.01(-0.33%)
Jul 05, 2018
3.152
3.152
3.121
3.121
312,917
-0.02(-0.66%)
Jul 03, 2018
3.141
3.141
3.141
0
+0.04(+1.17%)
Jul 02, 2018
3.027
3.110
3.027
3.105
774,470
+0.08(+2.57%)
Jun 29, 2018
3.058
3.058
3.027
3.027
788,710
-0.04(-1.19%)
Jun 28, 2018
3.115
3.115
3.058
3.063
596,807
-0.03(-1.01%)
Jun 27, 2018
3.131
3.154
3.095
3.095
475,553
-0.04(-1.16%)
Jun 26, 2018
3.167
3.203
3.131
3.131
479,928
-0.03(-0.99%)
Jun 25, 2018
3.224
3.230
3.152
3.162
1,012,346
-0.07(-2.09%)
Jun 22, 2018
3.245
3.271
3.227
3.230
465,064
-0.01(-0.32%)
Jun 21, 2018
3.261
3.276
3.240
3.240
669,098
-0.02(-0.64%)
Jun 20, 2018
3.287
3.292
3.256
3.261
407,589
-0.02(-0.48%)
Jun 19, 2018
3.297
3.307
3.276
3.276
391,450
-0.03(-0.79%)
Jun 18, 2018
3.287
3.313
3.271
3.302
530,412
+0.02(+0.47%)
Jun 15, 2018
3.292
3.370
3.287
1,097,928
+0.01(+0.32%)
Jun 14, 2018
3.256
3.291
3.246
3.276
983,243
+0.02(+0.46%)
Jun 13, 2018
3.256
3.276
3.251
3.261
552,644
+0.00(+0.00%)
Jun 12, 2018
3.261
3.291
3.251
3.261
448,007
-0.01(-0.15%)
Jun 11, 2018
3.246
3.286
3.239
3.266
572,974
+0.02(+0.62%)
Jun 08, 2018
3.241
3.296
3.241
3.246
802,707
+0.00(+0.00%)
Jun 07, 2018
3.241
3.276
3.241
3.246
587,955
-0.02(-0.54%)
Jun 06, 2018
3.226
3.276
3.226
3.264
828,233
+0.03(+1.02%)
Jun 05, 2018
3.185
3.231
3.175
3.231
839,494
+0.03(+0.95%)
Jun 04, 2018
3.130
3.201
3.130
3.201
685,083
+0.08(+2.59%)
Jun 01, 2018
3.160
3.175
3.120
3.120
487,805
-0.03(-0.96%)
May 31, 2018
3.135
3.170
3.130
3.150
675,642
+0.02(+0.65%)
May 30, 2018
3.105
3.140
3.105
3.130
725,985
+0.04(+1.14%)
May 29, 2018
3.079
3.105
3.069
3.095
413,208
+0.01(+0.33%)
May 25, 2018
3.084
3.084
3.084
0
+0.01(+0.33%)
May 24, 2018
3.084
3.095
3.074
3.074
436,729
-0.02(-0.65%)
May 23, 2018
3.079
3.100
3.079
3.095
361,776
+0.02(+0.49%)
May 22, 2018
3.095
3.105
3.079
3.079
430,317
-0.01(-0.33%)
May 21, 2018
3.090
3.114
3.079
3.090
562,410
+0.01(+0.33%)
May 18, 2018
3.090
3.092
3.059
3.079
703,232
-0.02(-0.49%)
May 17, 2018
3.079
3.115
3.079
3.095
535,982
+0.01(+0.16%)
May 16, 2018
3.100
3.125
3.079
3.090
537,131
-0.01(-0.16%)
May 15, 2018
3.095
3.105
3.069
3.095
518,541
-0.01(-0.32%)
May 14, 2018
3.084
3.120
3.079
3.105
574,739
+0.03(+0.82%)
May 11, 2018
3.084
3.110
3.079
3.079
522,853
-0.01(-0.33%)
May 10, 2018
3.054
3.112
3.034
3.090
734,025
+0.06(+2.00%)
May 09, 2018
3.004
3.059
2.999
3.029
767,863
+0.03(+1.01%)
May 08, 2018
2.999
3.019
2.983
2.999
525,658
-0.01(-0.17%)
May 07, 2018
3.019
3.039
2.983
3.004
1,082,213
-0.01(-0.34%)
May 04, 2018
3.014
3.074
3.014
3.014
879,291
-0.01(-0.33%)
May 03, 2018
3.175
3.175
3.024
3.024
1,216,282
-0.13(-4.01%)
May 02, 2018
3.155
3.165
3.120
3.150
704,213
+0.01(+0.16%)
May 01, 2018
3.175
3.175
3.120
3.145
466,494
-0.04(-1.27%)
Apr 30, 2018
3.221
3.221
3.165
3.185
558,927
+0.01(+0.32%)
Apr 27, 2018
3.165
3.180
3.155
3.175
332,550
+0.01(+0.32%)
Apr 26, 2018
3.175
3.175
3.155
3.165
625,662
-0.01(-0.32%)
Apr 25, 2018
3.155
3.178
3.155
3.175
707,455
+0.01(+0.16%)
Apr 24, 2018
3.170
3.190
3.160
3.170
527,984
+0.00(+0.00%)
Apr 23, 2018
3.221
3.231
3.160
3.170
813,685
-0.06(-1.88%)
Apr 20, 2018
3.201
3.231
3.201
3.231
516,803
+0.03(+0.79%)
Apr 19, 2018
3.211
3.216
3.196
3.206
700,296
-0.01(-0.31%)
Apr 18, 2018
3.160
3.229
3.160
3.216
1,007,839
+0.06(+2.00%)
Apr 17, 2018
3.150
3.165
3.135
3.153
516,199
+0.02(+0.73%)
Apr 16, 2018
3.115
3.140
3.102
3.130
335,893
+0.03(+0.98%)
Apr 13, 2018
3.135
3.140
3.079
3.100
423,473
-0.03(-0.81%)
Apr 12, 2018
3.115
3.140
3.115
3.125
448,468
+0.02(+0.65%)
Apr 11, 2018
3.115
3.155
3.100
3.105
798,098
+0.01(+0.16%)
Apr 10, 2018
3.110
3.127
3.095
3.100
775,052
+0.01(+0.16%)
Apr 09, 2018
3.090
3.102
3.079
3.095
355,980
+0.03(+0.82%)
Apr 06, 2018
3.090
3.115
3.054
3.069
492,898
-0.03(-0.98%)
Apr 05, 2018
3.074
3.115
3.059
3.100
691,497
+0.03(+0.82%)
Apr 04, 2018
3.044
3.090
3.039
3.074
646,598
+0.03(+0.83%)
Apr 03, 2018
3.019
3.059
3.004
3.049
672,550
+0.04(+1.34%)
Apr 02, 2018
3.059
3.100
2.999
3.009
1,429,649
-0.04(-1.16%)
Mar 29, 2018
3.044
3.044
3.044
0
-0.04(-1.31%)
Mar 28, 2018
3.079
3.100
3.039
3.084
1,132,058
+0.03(+0.83%)
Mar 27, 2018
3.044
3.097
3.034
3.059
1,273,702
+0.04(+1.17%)
Mar 26, 2018
3.014
3.039
3.004
3.024
794,163
+0.04(+1.18%)
Mar 23, 2018
3.009
3.039
2.983
2.989
885,218
-0.02(-0.67%)
Mar 22, 2018
2.953
3.095
2.953
3.009
1,808,618
+0.09(+2.94%)
Mar 21, 2018
2.943
2.948
2.893
2.923
724,955
-0.02(-0.52%)
Mar 20, 2018
2.908
2.948
2.888
2.938
1,319,725
+0.03(+1.04%)
Mar 19, 2018
2.913
2.913
2.862
2.908
923,199
-0.02(-0.69%)
Mar 16, 2018
2.802
2.963
2.802
2.928
2,469,665
+0.14(+4.88%)
Mar 15, 2018
2.870
2.870
2.782
2.792
1,477,739
-0.07(-2.39%)
Mar 14, 2018
2.899
2.904
2.860
2.860
834,345
-0.03(-1.18%)
Mar 13, 2018
2.889
2.914
2.860
2.894
724,697
+0.01(+0.34%)
Mar 12, 2018
2.885
2.894
2.850
2.885
1,130,948
-0.00(-0.17%)
Mar 09, 2018
2.933
2.973
2.836
2.889
1,282,566
-0.05(-1.83%)
Mar 08, 2018
2.782
2.958
2.777
2.943
2,014,097
+0.26(+9.65%)
Mar 07, 2018
2.709
2.718
2.684
2.684
951,981
-0.05(-1.79%)
Mar 06, 2018
2.743
2.762
2.728
2.733
553,823
-0.01(-0.27%)
Mar 05, 2018
2.689
2.743
2.684
2.740
496,516
+0.05(+1.91%)
Mar 02, 2018
2.704
2.709
2.679
2.689
775,111
-0.03(-1.26%)
Mar 01, 2018
2.699
2.728
2.691
2.723
591,008
+0.03(+1.09%)
Feb 28, 2018
2.699
2.743
2.689
2.694
800,707
-0.00(-0.18%)
Feb 27, 2018
2.733
2.753
2.699
2.699
564,310
-0.03(-1.08%)
Feb 26, 2018
2.728
2.738
2.713
2.728
771,372
+0.00(+0.00%)
Feb 23, 2018
2.743
2.755
2.718
2.728
465,849
-0.00(-0.18%)
Feb 22, 2018
2.738
2.751
2.723
2.733
460,212
+0.01(+0.54%)
Feb 21, 2018
2.748
2.759
2.718
2.718
613,070
-0.03(-1.07%)
Feb 20, 2018
2.767
2.792
2.738
2.748
420,387
-0.03(-1.06%)
Feb 16, 2018
2.777
2.777
2.777
0
+0.03(+1.25%)
Feb 15, 2018
2.757
2.762
2.747
2.743
503,828
-0.00(-0.18%)
Feb 14, 2018
2.762
2.782
2.738
2.748
679,706
-0.01(-0.53%)
Feb 13, 2018
2.748
2.782
2.748
2.762
496,097
-0.01(-0.53%)
Feb 12, 2018
2.811
2.811
2.762
2.777
878,209
-0.02(-0.87%)
Feb 09, 2018
2.767
2.831
2.762
2.801
1,284,276
+0.06(+2.32%)
Feb 08, 2018
2.865
2.897
2.733
2.738
1,276,841
-0.11(-3.94%)
Feb 07, 2018
2.816
2.880
2.797
2.850
1,048,918
+0.04(+1.39%)
Feb 06, 2018
2.757
2.821
2.718
2.811
1,576,749
+0.09(+3.16%)
Feb 05, 2018
2.806
2.841
2.684
2.725
1,582,327
-0.12(-4.06%)
Feb 02, 2018
2.889
2.889
2.836
2.841
1,156,342
-0.07(-2.35%)
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.