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
)
26.63
UNCHANGED
Streaming Delayed Price
Updated: 7:00 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 (%)
Oct 31, 2016
6.798
6.957
6.789
6.856
130,784
+0.08(+1.13%)
Oct 28, 2016
6.726
6.818
6.724
6.780
70,227
+0.05(+0.77%)
Oct 27, 2016
6.888
6.888
6.724
6.728
267,599
-0.15(-2.19%)
Oct 26, 2016
6.890
6.946
6.865
6.879
105,287
-0.02(-0.23%)
Oct 25, 2016
6.946
6.959
6.894
6.894
92,387
-0.02(-0.23%)
Oct 24, 2016
6.933
6.946
6.890
6.910
124,231
+0.01(+0.10%)
Oct 21, 2016
6.827
6.937
6.825
6.903
114,899
+0.04(+0.59%)
Oct 20, 2016
6.892
6.948
6.847
6.863
117,447
-0.06(-0.84%)
Oct 19, 2016
6.928
6.971
6.915
6.921
106,953
+0.02(+0.33%)
Oct 18, 2016
6.955
7.002
6.876
6.899
160,142
-0.00(-0.07%)
Oct 17, 2016
6.906
6.931
6.883
6.903
113,038
+0.00(+0.03%)
Oct 14, 2016
6.885
6.944
6.847
6.901
128,325
+0.05(+0.75%)
Oct 13, 2016
6.744
6.874
6.744
6.849
162,463
+0.08(+1.19%)
Oct 12, 2016
6.679
6.778
6.665
6.769
278,690
+0.09(+1.28%)
Oct 11, 2016
6.870
6.870
6.625
6.683
240,249
-0.20(-2.87%)
Oct 10, 2016
6.757
6.883
6.746
6.881
78,507
+0.15(+2.17%)
Oct 07, 2016
6.762
6.802
6.719
6.735
368,552
-0.03(-0.40%)
Oct 06, 2016
6.791
6.811
6.746
6.762
345,933
-0.02(-0.26%)
Oct 05, 2016
6.959
6.959
6.780
6.780
287,844
-0.13(-1.92%)
Oct 04, 2016
7.034
7.034
6.887
6.912
189,283
-0.08(-1.16%)
Oct 03, 2016
6.906
7.058
6.903
6.993
169,461
+0.09(+1.27%)
Sep 30, 2016
6.937
6.939
6.818
6.906
252,895
+0.05(+0.79%)
Sep 29, 2016
6.991
7.040
6.852
6.852
230,089
-0.14(-2.02%)
Sep 28, 2016
7.020
7.027
6.919
6.993
112,093
-0.02(-0.29%)
Sep 27, 2016
7.018
7.150
7.013
7.013
220,018
-0.03(-0.44%)
Sep 26, 2016
6.984
7.065
6.957
7.044
75,808
+0.04(+0.50%)
Sep 23, 2016
7.025
7.056
6.998
7.009
165,443
-0.03(-0.48%)
Sep 22, 2016
7.076
7.139
7.031
7.043
184,405
+0.20(+2.99%)
Sep 21, 2016
6.876
6.972
6.820
6.838
172,107
-0.15(-2.15%)
Sep 20, 2016
6.652
6.989
6.634
6.989
189,626
+0.35(+5.20%)
Sep 19, 2016
6.607
6.650
6.596
6.643
215,964
+0.09(+1.37%)
Sep 16, 2016
6.504
6.627
6.466
6.553
139,483
+0.03(+0.52%)
Sep 15, 2016
6.667
6.686
6.504
6.519
160,084
-0.15(-2.29%)
Sep 14, 2016
6.706
6.764
6.670
6.672
85,251
-0.02(-0.24%)
Sep 13, 2016
6.748
6.748
6.645
6.688
99,772
-0.07(-1.03%)
Sep 12, 2016
6.825
6.863
6.757
6.757
128,846
-0.12(-1.79%)
Sep 09, 2016
7.020
7.020
6.771
6.881
289,523
-0.19(-2.74%)
Sep 08, 2016
7.083
7.120
7.065
7.075
80,681
+0.02(+0.24%)
Sep 07, 2016
7.092
7.103
7.047
7.058
58,792
-0.03(-0.47%)
Sep 06, 2016
6.951
7.101
6.942
7.092
149,764
+0.18(+2.60%)
Sep 02, 2016
6.827
6.912
6.912
6.912
104,231
+0.18(+2.63%)
Sep 01, 2016
6.713
6.816
6.670
6.735
166,855
-0.01(-0.20%)
Aug 31, 2016
6.728
6.766
6.645
6.748
121,977
+0.07(+0.97%)
Aug 30, 2016
6.854
6.854
6.683
6.683
199,211
-0.17(-2.46%)
Aug 29, 2016
6.856
6.885
6.775
6.852
143,519
+0.15(+2.24%)
Aug 26, 2016
6.762
6.810
6.667
6.702
141,347
-0.05(-0.71%)
Aug 25, 2016
6.728
6.762
6.702
6.749
59,096
+0.03(+0.42%)
Aug 24, 2016
6.754
6.760
6.713
6.721
99,152
-0.01(-0.19%)
Aug 23, 2016
6.738
6.760
6.712
6.734
46,171
+0.01(+0.13%)
Aug 22, 2016
6.686
6.734
6.662
6.725
117,796
-0.00(-0.03%)
Aug 19, 2016
6.749
6.749
6.660
6.728
148,056
-0.07(-1.05%)
Aug 18, 2016
6.760
6.799
6.741
6.799
85,531
+0.06(+0.90%)
Aug 17, 2016
6.704
6.760
6.641
6.738
137,895
+0.01(+0.16%)
Aug 16, 2016
6.747
6.752
6.687
6.728
116,045
-0.02(-0.32%)
Aug 15, 2016
6.780
6.819
6.728
6.749
99,512
-0.01(-0.19%)
Aug 12, 2016
6.741
6.793
6.730
6.762
170,966
+0.08(+1.17%)
Aug 11, 2016
6.728
6.775
6.684
6.684
166,017
-0.05(-0.68%)
Aug 10, 2016
6.736
6.762
6.684
6.730
190,803
+0.05(+0.78%)
Aug 09, 2016
6.682
6.712
6.639
6.678
56,184
+0.02(+0.36%)
Aug 08, 2016
6.662
6.738
6.628
6.654
223,925
+0.11(+1.62%)
Aug 05, 2016
6.773
6.773
6.547
6.547
280,141
-0.32(-4.65%)
Aug 04, 2016
6.678
6.866
6.493
6.866
224,224
+0.06(+0.92%)
Aug 03, 2016
6.817
6.830
6.728
6.804
101,525
-0.01(-0.16%)
Aug 02, 2016
6.749
6.814
6.680
6.814
147,498
+0.07(+1.03%)
Aug 01, 2016
6.717
6.782
6.632
6.745
70,657
+0.01(+0.13%)
Jul 29, 2016
6.717
6.771
6.627
6.736
160,414
+0.04(+0.62%)
Jul 28, 2016
6.619
6.717
6.613
6.695
113,524
+0.06(+0.95%)
Jul 27, 2016
6.712
6.712
6.587
6.632
83,273
-0.05(-0.78%)
Jul 26, 2016
6.697
6.715
6.645
6.684
87,139
+0.01(+0.10%)
Jul 25, 2016
6.682
6.710
6.639
6.678
174,183
-0.00(-0.03%)
Jul 22, 2016
6.715
6.728
6.645
6.680
71,132
-0.03(-0.45%)
Jul 21, 2016
6.686
6.728
6.632
6.710
96,212
+0.02(+0.29%)
Jul 20, 2016
6.719
6.762
6.666
6.691
411,411
+0.00(+0.00%)
Jul 19, 2016
6.584
6.746
6.571
6.691
135,117
+0.08(+1.21%)
Jul 18, 2016
6.610
6.619
6.574
6.610
87,416
+0.00(+0.00%)
Jul 15, 2016
6.678
6.678
6.513
6.610
114,460
-0.02(-0.23%)
Jul 14, 2016
6.571
6.695
6.550
6.626
202,392
+0.10(+1.53%)
Jul 13, 2016
6.613
6.613
6.467
6.526
241,366
+0.08(+1.18%)
Jul 12, 2016
6.504
6.543
6.432
6.450
239,025
+0.03(+0.51%)
Jul 11, 2016
6.495
6.511
6.417
6.417
185,859
-0.04(-0.64%)
Jul 08, 2016
6.526
6.528
6.452
6.458
150,512
-0.07(-1.06%)
Jul 07, 2016
6.699
6.708
6.511
6.528
336,745
-0.13(-1.96%)
Jul 06, 2016
6.515
6.689
6.478
6.658
249,522
+0.15(+2.27%)
Jul 05, 2016
6.537
6.537
6.465
6.511
244,697
-0.03(-0.50%)
Jul 01, 2016
6.513
6.543
6.543
6.543
113,815
+0.08(+1.21%)
Jun 30, 2016
6.465
6.469
6.359
6.465
236,357
+0.05(+0.71%)
Jun 29, 2016
6.424
6.485
6.403
6.419
227,671
+0.06(+0.89%)
Jun 28, 2016
6.339
6.374
6.250
6.363
195,545
+0.10(+1.52%)
Jun 27, 2016
6.268
6.385
6.191
6.268
329,897
-0.01(-0.17%)
Jun 24, 2016
6.220
6.387
6.200
6.278
282,652
-0.14(-2.23%)
Jun 23, 2016
6.404
6.437
6.390
6.422
127,150
+0.08(+1.20%)
Jun 22, 2016
6.348
6.400
6.341
6.346
139,310
-0.03(-0.41%)
Jun 21, 2016
6.228
6.383
6.228
6.372
170,367
+0.12(+1.87%)
Jun 20, 2016
6.263
6.313
6.246
6.254
393,666
+0.07(+1.16%)
Jun 17, 2016
6.307
6.365
6.161
6.183
605,191
-0.10(-1.62%)
Jun 16, 2016
6.248
6.309
6.191
6.285
506,582
+0.02(+0.28%)
Jun 15, 2016
6.333
6.333
6.268
6.268
135,089
-0.03(-0.48%)
Jun 14, 2016
6.322
6.339
6.298
6.298
196,586
-0.02(-0.38%)
Jun 13, 2016
6.335
6.354
6.322
6.322
250,927
-0.03(-0.48%)
Jun 10, 2016
6.393
6.404
6.335
6.352
189,287
-0.03(-0.48%)
Jun 09, 2016
6.365
6.393
6.365
6.383
485,372
+0.00(+0.07%)
Jun 08, 2016
6.502
6.502
6.372
6.378
275,718
-0.01(-0.14%)
Jun 07, 2016
6.356
6.450
6.326
6.387
410,075
-0.17(-2.61%)
Jun 06, 2016
6.441
6.571
6.441
6.558
155,014
+0.16(+2.44%)
Jun 03, 2016
6.400
6.465
6.372
6.402
385,109
+0.06(+0.92%)
Jun 02, 2016
6.367
6.367
6.285
6.343
40,088
-0.01(-0.10%)
Jun 01, 2016
6.315
6.370
6.274
6.350
149,742
+0.08(+1.35%)
May 31, 2016
6.370
6.396
6.248
6.265
118,805
-0.08(-1.23%)
May 27, 2016
6.406
6.343
6.343
6.343
149,756
-0.06(-0.95%)
May 26, 2016
6.285
6.454
6.285
6.404
178,136
+0.23(+3.79%)
May 25, 2016
6.164
6.214
6.162
6.170
108,710
-0.00(-0.07%)
May 24, 2016
6.118
6.207
6.118
6.174
111,536
+0.12(+1.90%)
May 23, 2016
6.099
6.124
5.983
6.059
46,904
-0.01(-0.21%)
May 20, 2016
6.047
6.126
6.047
6.072
165,846
+0.03(+0.42%)
May 19, 2016
6.137
6.147
6.038
6.047
169,379
-0.14(-2.20%)
May 18, 2016
6.298
6.298
6.172
6.183
210,029
-0.10(-1.57%)
May 17, 2016
6.273
6.294
6.252
6.281
132,525
+0.00(+0.07%)
May 16, 2016
6.265
6.330
6.265
6.277
111,947
+0.04(+0.60%)
May 13, 2016
6.252
6.277
6.204
6.239
119,725
-0.03(-0.47%)
May 12, 2016
6.340
6.376
6.269
6.269
123,411
-0.04(-0.66%)
May 11, 2016
6.265
6.346
6.242
6.311
250,899
+0.07(+1.18%)
May 10, 2016
6.172
6.273
6.172
6.237
88,108
+0.06(+1.05%)
May 09, 2016
6.202
6.202
6.118
6.172
130,052
-0.01(-0.17%)
May 06, 2016
6.237
6.237
6.162
6.183
109,803
-0.04(-0.64%)
May 05, 2016
6.160
6.250
6.156
6.223
197,931
+0.11(+1.82%)
May 04, 2016
6.078
6.229
6.078
6.112
132,091
-0.01(-0.17%)
May 03, 2016
6.040
6.149
5.994
6.122
175,247
+0.03(+0.52%)
May 02, 2016
6.084
6.105
6.032
6.091
104,179
+0.02(+0.28%)
Apr 29, 2016
6.193
6.193
6.057
6.074
179,559
-0.10(-1.63%)
Apr 28, 2016
6.116
6.248
6.101
6.174
180,757
+0.07(+1.13%)
Apr 27, 2016
6.051
6.128
6.036
6.105
167,599
+0.05(+0.80%)
Apr 26, 2016
6.133
6.168
6.022
6.057
219,387
-0.07(-1.20%)
Apr 25, 2016
6.202
6.202
6.093
6.130
182,022
-0.05(-0.81%)
Apr 22, 2016
6.177
6.211
6.164
6.181
60,015
+0.02(+0.31%)
Apr 21, 2016
6.200
6.225
6.070
6.162
165,073
-0.01(-0.14%)
Apr 20, 2016
6.130
6.222
6.124
6.170
283,600
+0.03(+0.44%)
Apr 19, 2016
6.189
6.242
6.110
6.143
419,214
+0.01(+0.14%)
Apr 18, 2016
6.072
6.141
6.026
6.135
117,428
+0.02(+0.31%)
Apr 15, 2016
6.128
6.137
6.078
6.116
170,449
-0.01(-0.21%)
Apr 14, 2016
6.110
6.149
6.093
6.128
94,534
+0.05(+0.86%)
Apr 13, 2016
6.084
6.151
6.076
6.076
172,115
-0.02(-0.31%)
Apr 12, 2016
6.221
6.279
6.095
6.095
174,397
-0.10(-1.66%)
Apr 11, 2016
6.181
6.269
6.181
6.198
121,348
+0.01(+0.24%)
Apr 08, 2016
6.141
6.208
6.137
6.183
101,295
+0.11(+1.76%)
Apr 07, 2016
6.091
6.126
6.059
6.076
124,786
-0.03(-0.51%)
Apr 06, 2016
6.135
6.162
6.080
6.107
108,108
-0.02(-0.31%)
Apr 05, 2016
6.149
6.183
6.105
6.127
128,047
-0.07(-1.18%)
Apr 04, 2016
6.296
6.327
6.168
6.200
101,730
-0.12(-1.92%)
Apr 01, 2016
6.248
6.342
6.212
6.321
119,562
+0.05(+0.77%)
Mar 31, 2016
6.281
6.325
6.227
6.273
175,710
+0.03(+0.44%)
Mar 30, 2016
6.158
6.283
6.126
6.246
226,110
+0.11(+1.81%)
Mar 29, 2016
5.994
6.191
5.992
6.135
130,773
+0.11(+1.84%)
Mar 28, 2016
5.932
6.030
5.932
6.024
248,827
+0.09(+1.45%)
Mar 24, 2016
5.902
5.938
5.938
5.938
84,985
-0.01(-0.25%)
Mar 23, 2016
6.122
6.122
5.952
5.952
117,490
-0.17(-2.84%)
Mar 22, 2016
6.043
6.126
6.013
6.126
93,159
+0.05(+0.76%)
Mar 21, 2016
6.030
6.114
6.003
6.080
112,630
+0.05(+0.83%)
Mar 18, 2016
6.164
6.164
6.017
6.030
127,903
-0.09(-1.47%)
Mar 17, 2016
6.091
6.172
6.091
6.120
157,477
+0.08(+1.35%)
Mar 16, 2016
5.963
6.090
5.892
6.038
166,457
+0.08(+1.26%)
Mar 15, 2016
6.032
6.034
5.938
5.963
161,320
-0.14(-2.30%)
Mar 14, 2016
6.095
6.147
6.054
6.103
192,507
+0.00(+0.03%)
Mar 11, 2016
6.216
6.218
6.091
6.101
250,298
+0.00(+0.03%)
Mar 10, 2016
6.141
6.158
6.049
6.099
221,316
-0.07(-1.19%)
Mar 09, 2016
6.116
6.260
6.116
6.172
169,437
+0.08(+1.27%)
Mar 08, 2016
6.095
6.116
6.024
6.095
184,395
-0.01(-0.20%)
Mar 07, 2016
6.032
6.120
6.007
6.107
206,234
+0.07(+1.17%)
Mar 04, 2016
5.858
6.045
5.858
6.036
183,860
+0.25(+4.27%)
Mar 03, 2016
5.768
5.917
5.768
5.789
279,446
-0.03(-0.50%)
Mar 02, 2016
5.730
5.829
5.710
5.818
186,329
+0.07(+1.20%)
Mar 01, 2016
5.575
5.829
5.575
5.749
274,428
+0.26(+4.81%)
Feb 29, 2016
5.699
5.772
5.452
5.485
264,163
-0.21(-3.68%)
Feb 26, 2016
5.804
5.804
5.603
5.695
268,823
-0.03(-0.48%)
Feb 25, 2016
5.659
5.728
5.615
5.722
214,460
+0.28(+5.23%)
Feb 24, 2016
5.386
5.460
5.319
5.438
195,262
+0.02(+0.33%)
Feb 23, 2016
5.454
5.502
5.396
5.420
299,002
-0.06(-1.10%)
Feb 22, 2016
5.470
5.494
5.396
5.480
206,641
+0.10(+1.83%)
Feb 19, 2016
5.297
5.396
5.245
5.382
223,936
+0.02(+0.41%)
Feb 18, 2016
5.462
5.494
5.357
5.359
135,454
-0.08(-1.44%)
Feb 17, 2016
5.301
5.494
5.280
5.438
277,833
+0.20(+3.73%)
Feb 16, 2016
5.186
5.282
5.120
5.243
370,120
+0.16(+3.21%)
Feb 12, 2016
5.297
5.080
5.080
5.080
201,659
-0.04(-0.71%)
Feb 11, 2016
4.910
5.116
4.848
5.116
250,102
+0.13(+2.54%)
Feb 10, 2016
5.291
5.317
4.975
4.989
306,428
-0.31(-5.92%)
Feb 09, 2016
5.440
5.440
5.275
5.303
263,647
-0.15(-2.80%)
Feb 08, 2016
5.315
5.460
5.222
5.456
215,299
+0.17(+3.12%)
Feb 05, 2016
5.369
5.369
5.291
5.291
382,497
-0.04(-0.68%)
Feb 04, 2016
5.303
5.361
5.247
5.327
219,620
+0.14(+2.76%)
Feb 03, 2016
5.162
5.253
5.094
5.184
165,003
+0.10(+2.06%)
Feb 02, 2016
5.162
5.162
5.039
5.080
166,831
-0.07(-1.45%)
Feb 01, 2016
5.287
5.384
5.152
5.154
216,486
-0.19(-3.51%)
Jan 29, 2016
5.327
5.378
5.269
5.341
248,483
+0.03(+0.57%)
Jan 28, 2016
5.212
5.315
5.140
5.311
201,058
+0.21(+4.02%)
Jan 27, 2016
5.033
5.144
5.021
5.106
167,506
+0.02(+0.36%)
Jan 26, 2016
4.804
5.088
4.799
5.088
218,378
+0.30(+6.36%)
Jan 25, 2016
4.902
4.963
4.761
4.784
151,135
-0.18(-3.61%)
Jan 22, 2016
4.771
5.023
4.771
4.963
394,592
+0.28(+6.02%)
Jan 21, 2016
4.385
4.699
4.357
4.681
322,258
+0.31(+7.19%)
Jan 20, 2016
4.405
4.411
4.099
4.367
729,263
-0.08(-1.81%)
Jan 19, 2016
4.530
4.566
4.339
4.447
355,984
-0.12(-2.73%)
Jan 15, 2016
4.530
4.572
4.572
4.572
399,842
-0.02(-0.44%)
Jan 14, 2016
4.697
4.745
4.550
4.592
294,915
-0.01(-0.26%)
Jan 13, 2016
4.788
4.860
4.590
4.604
312,294
-0.20(-4.07%)
Jan 12, 2016
4.794
4.852
4.695
4.800
288,259
+0.04(+0.76%)
Jan 11, 2016
4.782
4.866
4.675
4.763
293,201
+0.01(+0.30%)
Jan 08, 2016
4.824
4.860
4.739
4.749
173,208
-0.07(-1.46%)
Jan 07, 2016
5.035
5.099
4.749
4.820
390,375
-0.28(-5.49%)
Jan 06, 2016
5.106
5.160
5.090
5.100
135,156
-0.07(-1.36%)
Jan 05, 2016
5.192
5.222
5.146
5.170
125,813
+0.05(+0.90%)
Jan 04, 2016
5.263
5.263
5.090
5.124
158,854
-0.15(-2.79%)
Dec 31, 2015
5.152
5.271
5.271
5.271
305,469
+0.04(+0.77%)
Dec 30, 2015
5.233
5.293
5.196
5.231
175,836
-0.02(-0.31%)
Dec 29, 2015
5.319
5.359
5.233
5.247
318,771
-0.07(-1.40%)
Dec 28, 2015
5.351
5.365
5.317
5.321
128,992
-0.04(-0.68%)
Dec 24, 2015
5.102
5.357
5.357
5.357
319,377
+0.18(+3.42%)
Dec 23, 2015
5.005
5.190
4.995
5.180
379,522
+0.18(+3.54%)
Dec 22, 2015
5.041
5.047
4.979
5.003
411,207
-0.01(-0.28%)
Dec 21, 2015
5.202
5.233
5.001
5.017
252,124
-0.10(-2.04%)
Dec 18, 2015
4.989
5.255
4.976
5.122
681,525
+0.08(+1.68%)
Dec 17, 2015
4.979
5.043
4.933
5.037
362,928
+0.06(+1.17%)
Dec 16, 2015
4.733
4.985
4.727
4.979
496,415
+0.27(+5.64%)
Dec 15, 2015
4.606
4.804
4.606
4.713
454,077
+0.11(+2.32%)
Dec 14, 2015
4.653
4.655
4.538
4.606
534,169
-0.04(-0.91%)
Dec 11, 2015
4.703
4.709
4.631
4.649
226,872
-0.09(-2.00%)
Dec 10, 2015
4.669
4.778
4.669
4.743
320,857
+0.07(+1.42%)
Dec 09, 2015
4.681
4.786
4.636
4.677
347,346
-0.01(-0.21%)
Dec 08, 2015
4.689
4.790
4.608
4.687
451,241
-0.08(-1.73%)
Dec 07, 2015
4.900
4.947
4.684
4.769
657,962
-0.18(-3.58%)
Dec 04, 2015
4.999
5.037
4.925
4.947
299,499
-0.02(-0.32%)
Dec 03, 2015
5.025
5.065
4.957
4.963
143,421
-0.08(-1.60%)
Dec 02, 2015
5.144
5.144
5.021
5.043
236,557
-0.09(-1.69%)
Dec 01, 2015
5.037
5.134
5.015
5.130
227,746
+0.08(+1.51%)
Nov 30, 2015
5.033
5.076
5.010
5.053
186,823
+0.02(+0.36%)
Nov 27, 2015
4.995
5.069
4.991
5.035
128,024
+0.01(+0.16%)
Nov 25, 2015
5.019
5.027
5.027
5.027
779,817
+0.15(+3.00%)
Nov 24, 2015
4.960
4.964
4.846
4.881
483,930
-0.07(-1.45%)
Nov 23, 2015
4.987
4.987
4.937
4.952
158,675
-0.03(-0.70%)
Nov 20, 2015
5.010
5.012
4.950
4.987
122,993
+0.04(+0.74%)
Nov 19, 2015
4.915
4.973
4.908
4.950
136,294
+0.08(+1.63%)
Nov 18, 2015
4.912
4.912
4.803
4.871
201,135
+0.01(+0.16%)
Nov 17, 2015
4.937
4.979
4.788
4.863
742,406
-0.07(-1.45%)
Nov 16, 2015
4.778
4.944
4.768
4.935
242,339
+0.16(+3.28%)
Nov 13, 2015
4.788
4.807
4.719
4.778
183,609
-0.01(-0.24%)
Nov 12, 2015
4.842
4.879
4.780
4.790
218,341
-0.10(-2.14%)
Nov 11, 2015
4.970
4.991
4.884
4.894
216,522
-0.06(-1.25%)
Nov 10, 2015
4.979
4.979
4.927
4.956
165,194
-0.01(-0.12%)
Nov 09, 2015
4.919
4.966
4.919
4.962
277,123
+0.02(+0.31%)
Nov 06, 2015
5.041
5.058
4.883
4.946
220,324
-0.12(-2.33%)
Nov 05, 2015
4.941
5.076
4.907
5.064
305,873
+0.12(+2.51%)
Nov 04, 2015
5.154
5.154
4.923
4.941
639,728
-0.17(-3.33%)
Nov 03, 2015
5.113
5.132
5.051
5.111
781,673
-0.04(-0.75%)
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.