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
Resolute Forest Products Inc
(NY:
RFP
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EST, Feb 28, 2023
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, 2017
4.603
4.763
4.603
4.763
96,334
+0.12(+2.59%)
Oct 30, 2017
4.643
4.683
4.528
4.643
260,367
-0.04(-0.85%)
Oct 27, 2017
4.683
4.763
4.643
4.683
69,306
-0.04(-0.85%)
Oct 26, 2017
4.723
4.763
4.683
4.723
172,239
+0.00(+0.00%)
Oct 25, 2017
4.723
4.803
4.723
4.723
76,777
-0.04(-0.84%)
Oct 24, 2017
4.763
4.803
4.603
4.763
187,836
+0.04(+0.85%)
Oct 23, 2017
4.723
4.803
4.683
4.723
70,831
-0.04(-0.84%)
Oct 20, 2017
4.763
4.883
4.723
4.763
153,462
+0.00(+0.00%)
Oct 19, 2017
4.924
4.924
4.643
4.763
234,942
-0.24(-4.80%)
Oct 18, 2017
5.044
5.044
4.803
5.004
161,727
-0.04(-0.79%)
Oct 17, 2017
5.084
5.084
4.883
5.044
214,889
-0.04(-0.79%)
Oct 16, 2017
5.124
5.164
4.924
5.084
243,576
-0.04(-0.78%)
Oct 13, 2017
4.763
5.164
4.683
5.124
738,053
+0.36(+7.56%)
Oct 12, 2017
4.563
4.803
4.483
4.763
250,039
+0.20(+4.39%)
Oct 11, 2017
4.443
4.563
4.435
4.563
147,605
+0.12(+2.70%)
Oct 10, 2017
4.203
4.523
4.203
4.443
224,401
+0.24(+5.71%)
Oct 09, 2017
4.203
4.283
4.203
4.203
228,870
-0.04(-0.94%)
Oct 06, 2017
4.163
4.323
4.163
4.243
109,349
+0.08(+1.92%)
Oct 05, 2017
4.203
4.323
4.163
4.163
244,745
-0.04(-0.95%)
Oct 04, 2017
4.363
4.363
4.203
4.203
189,055
-0.12(-2.78%)
Oct 03, 2017
4.123
4.363
4.123
4.323
210,592
+0.24(+5.88%)
Oct 02, 2017
4.043
4.303
4.032
4.083
209,810
+0.04(+0.99%)
Sep 29, 2017
3.923
4.123
3.843
4.043
227,959
+0.12(+3.06%)
Sep 28, 2017
3.843
3.963
3.803
3.923
255,334
+0.08(+2.08%)
Sep 27, 2017
3.923
3.963
3.763
3.843
356,259
-0.04(-1.03%)
Sep 26, 2017
3.763
4.003
3.763
3.883
224,392
+0.16(+4.30%)
Sep 25, 2017
3.763
3.783
3.683
3.723
242,158
+0.00(+0.00%)
Sep 22, 2017
3.723
3.803
3.643
3.723
459,961
+0.00(+0.00%)
Sep 21, 2017
3.903
3.923
3.703
3.723
155,356
-0.20(-5.10%)
Sep 20, 2017
3.883
3.923
3.803
3.923
62,889
+0.08(+2.08%)
Sep 19, 2017
3.923
3.923
3.843
3.843
74,915
-0.04(-1.03%)
Sep 18, 2017
3.843
3.963
3.803
3.883
140,092
+0.08(+2.11%)
Sep 15, 2017
3.883
3.963
3.763
3.803
298,869
-0.12(-3.06%)
Sep 14, 2017
4.003
4.043
3.883
3.923
115,331
-0.04(-1.01%)
Sep 13, 2017
4.043
4.123
3.963
3.963
93,408
-0.08(-1.98%)
Sep 12, 2017
4.083
4.243
4.003
4.043
206,679
+0.00(+0.00%)
Sep 11, 2017
4.083
4.083
4.003
4.043
64,607
-0.04(-0.98%)
Sep 08, 2017
4.123
4.123
4.003
4.083
112,639
+0.00(+0.00%)
Sep 07, 2017
3.923
4.163
3.923
4.083
173,287
+0.20(+5.15%)
Sep 06, 2017
3.963
4.003
3.843
3.883
229,049
-0.04(-1.02%)
Sep 05, 2017
4.043
4.083
3.843
3.923
178,153
-0.12(-2.97%)
Sep 01, 2017
4.003
4.083
3.963
4.043
124,595
+0.08(+2.02%)
Aug 31, 2017
3.923
4.123
3.923
3.963
309,094
+0.04(+1.02%)
Aug 30, 2017
3.923
4.003
3.883
3.923
93,133
-0.04(-1.01%)
Aug 29, 2017
3.963
4.043
3.963
3.963
34,093
-0.04(-1.00%)
Aug 28, 2017
4.123
4.163
3.883
4.003
194,493
-0.04(-0.99%)
Aug 25, 2017
3.963
4.083
3.923
4.043
97,565
+0.16(+4.12%)
Aug 24, 2017
4.003
4.003
3.883
3.883
68,983
-0.12(-3.00%)
Aug 23, 2017
3.803
4.043
3.803
4.003
126,038
+0.12(+3.09%)
Aug 22, 2017
3.883
3.963
3.763
3.883
180,520
+0.08(+2.11%)
Aug 21, 2017
3.723
3.803
3.722
3.803
75,995
+0.08(+2.15%)
Aug 18, 2017
3.723
3.783
3.703
3.723
115,920
+0.00(+0.00%)
Aug 17, 2017
3.763
3.843
3.723
3.723
200,835
-0.08(-2.11%)
Aug 16, 2017
3.803
3.843
3.723
3.803
268,964
+0.04(+1.06%)
Aug 15, 2017
3.723
3.763
3.723
3.763
106,692
-0.04(-1.05%)
Aug 14, 2017
3.723
3.803
3.643
3.803
107,104
+0.08(+2.15%)
Aug 11, 2017
3.643
3.763
3.603
3.723
171,039
+0.00(+0.00%)
Aug 10, 2017
3.683
3.803
3.643
3.723
156,217
+0.00(+0.00%)
Aug 09, 2017
3.643
3.763
3.603
3.723
176,970
+0.08(+2.20%)
Aug 08, 2017
3.763
3.803
3.603
3.643
144,119
-0.12(-3.19%)
Aug 07, 2017
3.763
3.763
3.603
3.763
142,090
+0.04(+1.08%)
Aug 04, 2017
3.763
3.763
3.643
3.723
70,192
-0.04(-1.06%)
Aug 03, 2017
3.723
3.803
3.603
3.763
123,738
-0.04(-1.05%)
Aug 02, 2017
3.723
3.843
3.723
3.803
233,070
+0.04(+1.06%)
Aug 01, 2017
3.803
3.803
3.643
3.763
105,916
+0.04(+1.08%)
Jul 31, 2017
3.763
3.843
3.703
3.723
195,063
+0.00(+0.00%)
Jul 28, 2017
3.643
3.763
3.643
3.723
81,905
+0.04(+1.09%)
Jul 27, 2017
3.643
3.723
3.643
3.683
111,027
+0.04(+1.10%)
Jul 26, 2017
3.683
3.723
3.583
3.643
102,705
-0.04(-1.09%)
Jul 25, 2017
3.643
3.803
3.603
3.683
262,511
+0.08(+2.22%)
Jul 24, 2017
3.643
3.643
3.563
3.603
183,695
+0.00(+0.00%)
Jul 21, 2017
3.643
3.643
3.603
3.603
173,098
-0.08(-2.17%)
Jul 20, 2017
3.643
3.723
3.643
3.683
92,858
+0.04(+1.10%)
Jul 19, 2017
3.603
3.683
3.603
3.643
131,049
+0.00(+0.00%)
Jul 18, 2017
3.643
3.723
3.523
3.643
125,141
+0.00(+0.00%)
Jul 17, 2017
3.563
3.703
3.523
3.643
254,928
+0.08(+2.25%)
Jul 14, 2017
3.563
3.603
3.482
3.563
90,621
+0.04(+1.14%)
Jul 13, 2017
3.523
3.563
3.482
3.523
73,294
+0.00(+0.00%)
Jul 12, 2017
3.563
3.603
3.482
3.523
214,323
-0.04(-1.12%)
Jul 11, 2017
3.523
3.563
3.402
3.563
200,717
+0.12(+3.49%)
Jul 10, 2017
3.442
3.544
3.362
3.442
341,240
+0.04(+1.18%)
Jul 07, 2017
3.322
3.402
3.282
3.402
241,490
+0.08(+2.41%)
Jul 06, 2017
3.442
3.523
3.322
3.322
154,923
-0.12(-3.49%)
Jul 05, 2017
3.523
3.523
3.442
3.442
87,506
-0.08(-2.27%)
Jul 03, 2017
3.482
3.603
3.482
3.523
155,164
+0.00(+0.00%)
Jun 30, 2017
3.402
3.563
3.402
3.523
199,309
+0.12(+3.53%)
Jun 29, 2017
3.482
3.563
3.402
3.402
168,088
-0.04(-1.16%)
Jun 28, 2017
3.362
3.523
3.322
3.442
296,220
+0.08(+2.38%)
Jun 27, 2017
3.442
3.482
3.322
3.362
246,708
-0.12(-3.45%)
Jun 26, 2017
3.482
3.563
3.438
3.482
168,273
+0.00(+0.00%)
Jun 23, 2017
3.643
3.723
3.402
3.482
669,995
-0.20(-5.43%)
Jun 22, 2017
3.523
3.683
3.523
3.683
208,390
+0.12(+3.37%)
Jun 21, 2017
3.643
3.683
3.523
3.563
236,857
-0.04(-1.11%)
Jun 20, 2017
3.643
3.723
3.563
3.603
202,638
-0.08(-2.17%)
Jun 19, 2017
3.723
3.763
3.603
3.683
238,389
+0.00(+0.00%)
Jun 16, 2017
3.563
3.723
3.523
3.683
348,744
+0.12(+3.37%)
Jun 15, 2017
3.563
3.603
3.523
3.563
120,644
-0.04(-1.11%)
Jun 14, 2017
3.683
3.763
3.563
3.603
129,014
-0.08(-2.17%)
Jun 13, 2017
3.643
3.723
3.603
3.683
87,829
+0.04(+1.10%)
Jun 12, 2017
3.643
3.763
3.603
3.643
77,611
-0.04(-1.09%)
Jun 09, 2017
3.563
3.803
3.563
3.683
182,960
+0.12(+3.37%)
Jun 08, 2017
3.603
3.723
3.523
3.563
369,731
-0.04(-1.11%)
Jun 07, 2017
3.723
3.803
3.603
3.603
241,469
-0.12(-3.23%)
Jun 06, 2017
3.723
3.843
3.663
3.723
137,884
+0.00(+0.00%)
Jun 05, 2017
3.883
3.963
3.723
3.723
206,996
+0.00(+0.00%)
Jun 02, 2017
3.683
3.803
3.643
3.723
183,769
+0.04(+1.09%)
Jun 01, 2017
3.603
3.803
3.603
3.683
208,185
+0.08(+2.22%)
May 31, 2017
3.763
3.763
3.523
3.603
279,004
-0.12(-3.23%)
May 30, 2017
3.763
3.803
3.643
3.723
217,539
-0.04(-1.06%)
May 26, 2017
3.683
3.763
3.643
3.763
114,204
+0.08(+2.17%)
May 25, 2017
3.563
3.803
3.563
3.683
401,368
+0.16(+4.55%)
May 24, 2017
3.603
3.683
3.523
3.523
398,842
-0.08(-2.22%)
May 23, 2017
3.523
3.623
3.482
3.603
433,967
+0.08(+2.27%)
May 22, 2017
3.563
3.603
3.523
3.523
175,848
-0.04(-1.12%)
May 19, 2017
3.683
3.723
3.563
3.563
294,390
-0.12(-3.26%)
May 18, 2017
3.763
3.763
3.603
3.683
415,965
-0.08(-2.13%)
May 17, 2017
4.003
4.043
3.763
3.763
341,923
-0.32(-7.84%)
May 16, 2017
3.963
4.243
3.963
4.083
462,219
+0.12(+3.03%)
May 15, 2017
3.803
3.963
3.763
3.963
410,137
+0.16(+4.21%)
May 12, 2017
3.803
3.923
3.803
3.803
322,297
-0.04(-1.04%)
May 11, 2017
3.883
3.923
3.763
3.843
231,111
-0.04(-1.03%)
May 10, 2017
3.803
3.963
3.763
3.883
405,373
+0.08(+2.11%)
May 09, 2017
4.123
4.123
3.763
3.803
663,953
-0.24(-5.94%)
May 08, 2017
4.203
4.323
4.043
4.043
335,267
-0.20(-4.72%)
May 05, 2017
4.243
4.348
4.003
4.243
636,110
-0.08(-1.85%)
May 04, 2017
4.563
4.883
4.243
4.323
815,491
-0.64(-12.90%)
May 03, 2017
4.924
4.964
4.763
4.964
346,224
+0.04(+0.81%)
May 02, 2017
5.004
5.084
4.843
4.924
248,178
-0.12(-2.38%)
May 01, 2017
5.004
5.044
4.883
5.044
244,066
+0.04(+0.80%)
Apr 28, 2017
5.164
5.164
4.863
5.004
283,351
-0.16(-3.10%)
Apr 27, 2017
5.244
5.404
5.024
5.164
555,797
-0.04(-0.77%)
Apr 26, 2017
4.443
5.284
4.443
5.204
864,137
+0.68(+15.04%)
Apr 25, 2017
4.363
4.563
4.363
4.523
466,925
+0.12(+2.73%)
Apr 24, 2017
4.403
4.443
4.243
4.403
207,046
+0.08(+1.85%)
Apr 21, 2017
4.243
4.363
4.243
4.323
270,419
+0.04(+0.93%)
Apr 20, 2017
4.243
4.323
4.243
4.283
221,255
+0.04(+0.94%)
Apr 19, 2017
4.283
4.323
4.203
4.243
169,958
-0.04(-0.93%)
Apr 18, 2017
4.243
4.323
4.163
4.283
260,369
+0.04(+0.94%)
Apr 17, 2017
4.163
4.283
4.163
4.243
156,575
+0.08(+1.92%)
Apr 13, 2017
4.243
4.283
4.103
4.163
143,721
-0.08(-1.89%)
Apr 12, 2017
4.323
4.403
4.243
4.243
120,292
-0.08(-1.85%)
Apr 11, 2017
4.443
4.443
4.283
4.323
264,960
-0.08(-1.82%)
Apr 10, 2017
4.243
4.443
4.243
4.403
422,454
+0.16(+3.77%)
Apr 07, 2017
4.123
4.363
4.123
4.243
256,247
+0.12(+2.91%)
Apr 06, 2017
4.043
4.303
4.043
4.123
240,079
+0.04(+0.98%)
Apr 05, 2017
4.163
4.343
4.003
4.083
357,065
-0.12(-2.86%)
Apr 04, 2017
4.203
4.323
4.163
4.203
233,744
-0.04(-0.94%)
Apr 03, 2017
4.403
4.443
4.203
4.243
318,560
-0.12(-2.75%)
Mar 31, 2017
4.283
4.443
4.243
4.363
408,569
+0.04(+0.93%)
Mar 30, 2017
4.123
4.483
4.123
4.323
463,934
+0.20(+4.85%)
Mar 29, 2017
3.843
4.123
3.843
4.123
341,035
+0.24(+6.19%)
Mar 28, 2017
3.843
4.043
3.803
3.883
359,118
+0.00(+0.00%)
Mar 27, 2017
3.763
3.883
3.683
3.883
201,130
+0.16(+4.30%)
Mar 24, 2017
3.763
3.763
3.683
3.723
158,302
-0.04(-1.06%)
Mar 23, 2017
3.723
3.843
3.683
3.763
246,513
+0.00(+0.00%)
Mar 22, 2017
3.643
3.763
3.563
3.763
327,788
+0.08(+2.17%)
Mar 21, 2017
3.763
3.763
3.643
3.683
254,246
+0.00(+0.00%)
Mar 20, 2017
3.683
3.723
3.603
3.683
195,078
+0.00(+0.00%)
Mar 17, 2017
3.843
3.843
3.563
3.683
1,244,177
-0.16(-4.17%)
Mar 16, 2017
3.843
3.883
3.803
3.843
134,521
+0.04(+1.05%)
Mar 15, 2017
3.603
3.803
3.603
3.803
675,591
+0.16(+4.40%)
Mar 14, 2017
3.603
3.683
3.563
3.643
165,652
+0.04(+1.11%)
Mar 13, 2017
3.563
3.643
3.563
3.603
187,295
+0.04(+1.12%)
Mar 10, 2017
3.563
3.643
3.523
3.563
339,751
-0.04(-1.11%)
Mar 09, 2017
3.523
3.643
3.523
3.603
288,698
+0.04(+1.12%)
Mar 08, 2017
3.523
3.603
3.482
3.563
247,317
+0.04(+1.14%)
Mar 07, 2017
3.603
3.603
3.442
3.523
249,349
-0.08(-2.22%)
Mar 06, 2017
3.723
3.723
3.543
3.603
259,246
-0.08(-2.17%)
Mar 03, 2017
3.603
3.723
3.603
3.683
255,706
+0.04(+1.10%)
Mar 02, 2017
3.723
3.803
3.643
3.643
148,237
-0.12(-3.19%)
Mar 01, 2017
3.683
3.763
3.603
3.763
294,674
+0.12(+3.30%)
Feb 28, 2017
3.683
3.723
3.603
3.643
190,366
-0.08(-2.15%)
Feb 27, 2017
3.603
3.763
3.563
3.723
353,232
+0.12(+3.33%)
Feb 24, 2017
3.603
3.643
3.563
3.603
245,463
+0.00(+0.00%)
Feb 23, 2017
3.723
3.723
3.603
3.603
307,699
-0.08(-2.17%)
Feb 22, 2017
3.683
3.723
3.603
3.683
269,343
+0.00(+0.00%)
Feb 21, 2017
3.723
3.843
3.683
3.683
208,223
-0.04(-1.08%)
Feb 17, 2017
3.723
3.723
3.723
0
-0.12(-3.12%)
Feb 16, 2017
3.803
3.883
3.643
3.843
503,254
+0.00(+0.00%)
Feb 15, 2017
3.723
3.883
3.683
3.843
362,964
+0.12(+3.23%)
Feb 14, 2017
3.683
3.803
3.683
3.723
199,651
+0.00(+0.00%)
Feb 13, 2017
3.683
3.763
3.683
3.723
218,196
+0.08(+2.20%)
Feb 10, 2017
3.603
3.803
3.603
3.643
429,741
+0.04(+1.11%)
Feb 09, 2017
3.603
3.803
3.603
3.603
466,499
+0.00(+0.00%)
Feb 08, 2017
3.563
3.803
3.536
3.603
1,271,133
+0.04(+1.12%)
Feb 07, 2017
3.643
3.683
3.482
3.563
547,689
-0.16(-4.30%)
Feb 06, 2017
3.683
3.923
3.683
3.723
335,538
-0.04(-1.06%)
Feb 03, 2017
3.523
3.763
3.503
3.763
361,038
+0.20(+5.62%)
Feb 02, 2017
4.043
4.047
3.362
3.563
1,516,299
-0.80(-18.35%)
Feb 01, 2017
4.443
4.443
4.283
4.363
320,207
-0.04(-0.91%)
Jan 31, 2017
4.283
4.443
4.243
4.403
414,903
+0.12(+2.80%)
Jan 30, 2017
4.403
4.403
4.203
4.283
250,531
-0.12(-2.73%)
Jan 27, 2017
4.363
4.483
4.323
4.403
230,973
+0.04(+0.92%)
Jan 26, 2017
4.363
4.363
4.303
4.363
219,817
+0.00(+0.00%)
Jan 25, 2017
4.323
4.403
4.283
4.363
358,306
+0.08(+1.87%)
Jan 24, 2017
4.363
4.383
4.203
4.283
203,551
-0.04(-0.93%)
Jan 23, 2017
4.243
4.323
4.221
4.323
236,937
+0.04(+0.93%)
Jan 20, 2017
4.443
4.443
4.243
4.283
245,157
-0.16(-3.60%)
Jan 19, 2017
4.443
4.483
4.403
4.443
272,291
-0.04(-0.89%)
Jan 18, 2017
4.523
4.523
4.323
4.483
1,417,342
-0.04(-0.88%)
Jan 17, 2017
4.443
4.563
4.443
4.523
293,470
+0.00(+0.00%)
Jan 13, 2017
4.523
4.523
4.523
0
+0.12(+2.73%)
Jan 12, 2017
4.523
4.523
4.363
4.403
452,224
-0.12(-2.65%)
Jan 11, 2017
4.563
4.563
4.443
4.523
310,078
+0.00(+0.00%)
Jan 10, 2017
4.443
4.603
4.443
4.523
247,687
+0.08(+1.80%)
Jan 09, 2017
4.643
4.643
4.443
4.443
281,309
-0.16(-3.48%)
Jan 06, 2017
4.603
4.643
4.443
4.603
440,589
+0.04(+0.88%)
Jan 05, 2017
4.243
4.563
4.243
4.563
1,053,598
+0.00(+0.00%)
Jan 04, 2017
4.603
4.603
4.443
4.563
430,006
+0.04(+0.88%)
Jan 03, 2017
4.323
4.563
4.323
4.523
328,530
+0.24(+5.61%)
Dec 30, 2016
4.283
4.283
4.283
0
-0.08(-1.83%)
Dec 29, 2016
4.359
4.443
4.323
4.363
156,535
+0.04(+0.93%)
Dec 28, 2016
4.483
4.683
4.303
4.323
506,157
-0.16(-3.57%)
Dec 27, 2016
4.483
4.663
4.363
4.483
1,127,255
+0.04(+0.90%)
Dec 23, 2016
4.443
4.443
4.443
0
+0.52(+13.27%)
Dec 22, 2016
3.923
4.003
3.723
3.923
521,713
+0.08(+2.08%)
Dec 21, 2016
3.563
4.003
3.563
3.843
1,281,994
+0.28(+7.87%)
Dec 20, 2016
3.563
3.603
3.492
3.563
372,746
+0.04(+1.14%)
Dec 19, 2016
3.442
3.523
3.402
3.523
220,781
+0.12(+3.53%)
Dec 16, 2016
3.442
3.523
3.402
3.402
453,546
-0.04(-1.16%)
Dec 15, 2016
3.523
3.563
3.402
3.442
285,876
-0.08(-2.27%)
Dec 14, 2016
3.563
3.603
3.482
3.523
352,895
-0.04(-1.12%)
Dec 13, 2016
3.523
3.643
3.523
3.563
530,708
+0.00(+0.00%)
Dec 12, 2016
3.482
3.563
3.442
3.563
277,366
+0.04(+1.14%)
Dec 09, 2016
3.482
3.563
3.482
3.523
316,464
+0.04(+1.15%)
Dec 08, 2016
3.523
3.563
3.402
3.482
452,059
+0.00(+0.00%)
Dec 07, 2016
3.523
3.643
3.402
3.482
681,979
-0.04(-1.14%)
Dec 06, 2016
3.402
3.523
3.402
3.523
510,235
+0.08(+2.33%)
Dec 05, 2016
3.523
3.603
3.402
3.442
311,665
+0.00(+0.00%)
Dec 02, 2016
3.563
3.643
3.402
3.442
385,996
-0.12(-3.37%)
Dec 01, 2016
3.763
3.803
3.563
3.563
200,167
-0.16(-4.30%)
Nov 30, 2016
3.563
3.743
3.563
3.723
171,950
+0.20(+5.68%)
Nov 29, 2016
3.523
3.643
3.442
3.523
193,132
+0.04(+1.15%)
Nov 28, 2016
3.603
3.683
3.362
3.482
366,970
-0.20(-5.43%)
Nov 25, 2016
3.683
3.723
3.603
3.683
71,085
+0.00(+0.00%)
Nov 23, 2016
3.683
3.683
3.683
0
+0.32(+9.52%)
Nov 22, 2016
3.523
3.603
3.322
3.362
163,177
-0.12(-3.45%)
Nov 21, 2016
3.402
3.482
3.402
3.482
202,554
+0.04(+1.16%)
Nov 18, 2016
3.402
3.523
3.402
3.442
215,439
+0.00(+0.00%)
Nov 17, 2016
3.402
3.482
3.282
3.442
649,032
+0.04(+1.18%)
Nov 16, 2016
3.362
3.482
3.322
3.402
420,151
+0.00(+0.00%)
Nov 15, 2016
3.242
3.442
3.242
3.402
391,179
+0.16(+4.94%)
Nov 14, 2016
3.242
3.402
3.162
3.242
218,363
+0.00(+0.00%)
Nov 11, 2016
3.202
3.242
3.082
3.242
145,596
+0.00(+0.00%)
Nov 10, 2016
3.122
3.322
3.122
3.242
152,639
+0.16(+5.19%)
Nov 09, 2016
2.962
3.202
2.962
3.082
126,488
-0.08(-2.53%)
Nov 08, 2016
3.162
3.202
3.122
3.162
134,518
+0.00(+0.00%)
Nov 07, 2016
3.162
3.242
3.082
3.162
272,913
+0.00(+0.00%)
Nov 04, 2016
3.122
3.282
3.042
3.162
445,568
-0.04(-1.25%)
Nov 03, 2016
3.603
3.683
3.082
3.202
1,018,653
-0.36(-10.11%)
Nov 02, 2016
3.883
3.883
3.482
3.563
405,727
-0.24(-6.32%)
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.