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
New Senior Investment Group Inc
(NY:
SNR
)
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 (%)
Oct 31, 2016
6.660
6.764
6.621
6.744
703,483
+0.12(+1.76%)
Oct 28, 2016
6.679
6.751
6.615
6.628
477,076
-0.04(-0.58%)
Oct 27, 2016
6.835
6.874
6.638
6.667
599,527
-0.17(-2.55%)
Oct 26, 2016
7.035
7.042
6.802
6.841
616,173
-0.23(-3.29%)
Oct 25, 2016
7.029
7.100
6.990
7.074
399,188
+0.03(+0.46%)
Oct 24, 2016
7.016
7.087
6.932
7.042
474,708
+0.03(+0.46%)
Oct 21, 2016
6.932
7.056
6.932
7.010
413,240
+0.01(+0.09%)
Oct 20, 2016
6.893
7.035
6.880
7.003
575,046
+0.11(+1.60%)
Oct 19, 2016
6.783
6.900
6.692
6.893
1,231,021
+0.14(+2.01%)
Oct 18, 2016
6.796
6.854
6.699
6.757
400,495
+0.04(+0.58%)
Oct 17, 2016
6.667
6.760
6.647
6.718
690,896
+0.06(+0.87%)
Oct 14, 2016
6.815
6.835
6.647
6.660
457,139
-0.12(-1.81%)
Oct 13, 2016
6.744
6.930
6.744
6.783
766,994
+0.06(+0.96%)
Oct 12, 2016
6.660
6.744
6.621
6.718
577,759
+0.10(+1.57%)
Oct 11, 2016
6.667
6.712
6.569
6.615
949,812
-0.05(-0.78%)
Oct 10, 2016
6.628
6.731
6.615
6.667
859,430
+0.07(+1.08%)
Oct 07, 2016
6.679
6.712
6.563
6.595
1,115,406
-0.05(-0.78%)
Oct 06, 2016
6.673
6.796
6.621
6.647
1,314,614
-0.06(-0.87%)
Oct 05, 2016
7.061
7.100
6.679
6.705
2,342,970
-0.33(-4.69%)
Oct 04, 2016
7.353
7.353
6.990
7.035
1,468,469
-0.28(-3.89%)
Oct 03, 2016
7.469
7.469
7.301
7.320
1,591,557
-0.15(-1.99%)
Sep 30, 2016
7.579
7.579
7.424
7.469
1,299,544
-0.06(-0.77%)
Sep 29, 2016
7.553
7.670
7.476
7.527
747,262
-0.10(-1.27%)
Sep 28, 2016
7.501
7.631
7.463
7.624
639,889
+0.16(+2.17%)
Sep 27, 2016
7.527
7.563
7.456
7.463
572,138
-0.08(-1.11%)
Sep 26, 2016
7.599
7.702
7.540
7.547
464,898
-0.07(-0.93%)
Sep 23, 2016
7.508
7.683
7.411
7.618
848,416
+0.08(+1.12%)
Sep 22, 2016
7.450
7.560
7.450
7.534
1,489,925
+0.20(+2.74%)
Sep 21, 2016
7.521
7.527
7.268
7.333
2,545,680
-0.16(-2.07%)
Sep 20, 2016
7.508
7.599
7.450
7.488
650,592
+0.05(+0.70%)
Sep 19, 2016
7.359
7.456
7.356
7.437
545,999
+0.14(+1.86%)
Sep 16, 2016
7.314
7.366
7.252
7.301
1,442,918
-0.01(-0.18%)
Sep 15, 2016
7.411
7.488
7.275
7.314
818,836
-0.12(-1.65%)
Sep 14, 2016
7.424
7.540
7.385
7.437
745,077
+0.02(+0.26%)
Sep 13, 2016
7.540
7.586
7.411
7.417
1,643,863
-0.13(-1.72%)
Sep 12, 2016
7.560
7.658
7.501
7.547
986,024
-0.06(-0.77%)
Sep 09, 2016
7.819
7.851
7.546
7.605
2,037,539
-0.26(-3.29%)
Sep 08, 2016
7.955
8.000
7.838
7.864
731,846
-0.16(-2.02%)
Sep 07, 2016
7.877
8.039
7.844
8.026
772,424
+0.10(+1.22%)
Sep 06, 2016
7.883
7.974
7.851
7.929
693,283
+0.05(+0.57%)
Sep 02, 2016
7.858
7.883
7.883
7.883
734,252
+0.06(+0.81%)
Sep 01, 2016
7.852
7.890
7.712
7.820
893,750
-0.03(-0.40%)
Aug 31, 2016
7.852
7.896
7.757
7.852
1,499,386
+0.02(+0.24%)
Aug 30, 2016
7.750
7.839
7.712
7.833
495,936
+0.09(+1.15%)
Aug 29, 2016
7.681
7.776
7.668
7.744
1,676,910
+0.04(+0.49%)
Aug 26, 2016
7.871
7.871
7.554
7.706
1,468,179
-0.15(-1.94%)
Aug 25, 2016
7.757
7.890
7.744
7.858
737,122
+0.10(+1.31%)
Aug 24, 2016
7.852
7.852
7.738
7.757
495,852
-0.08(-1.05%)
Aug 23, 2016
7.845
7.909
7.823
7.839
599,741
+0.05(+0.65%)
Aug 22, 2016
7.795
7.852
7.757
7.788
713,146
-0.01(-0.08%)
Aug 19, 2016
7.909
7.934
7.750
7.795
819,201
-0.14(-1.76%)
Aug 18, 2016
7.807
7.953
7.801
7.934
920,508
+0.11(+1.46%)
Aug 17, 2016
7.738
7.890
7.623
7.820
787,885
+0.11(+1.48%)
Aug 16, 2016
7.801
7.829
7.681
7.706
679,693
-0.14(-1.78%)
Aug 15, 2016
7.883
7.953
7.826
7.845
765,982
-0.02(-0.24%)
Aug 12, 2016
7.731
7.877
7.731
7.864
846,698
+0.15(+1.89%)
Aug 11, 2016
7.833
7.833
7.668
7.719
562,012
-0.10(-1.22%)
Aug 10, 2016
7.662
7.864
7.636
7.814
1,289,283
+0.18(+2.32%)
Aug 09, 2016
7.541
7.655
7.497
7.636
1,074,039
+0.11(+1.52%)
Aug 08, 2016
7.547
7.566
7.478
7.522
551,549
+0.04(+0.59%)
Aug 05, 2016
7.503
7.585
7.459
7.478
824,046
-0.01(-0.17%)
Aug 04, 2016
7.516
7.528
7.227
7.490
1,111,370
-0.03(-0.34%)
Aug 03, 2016
7.541
7.592
7.452
7.516
1,237,558
-0.03(-0.34%)
Aug 02, 2016
7.566
7.608
7.424
7.541
1,069,322
-0.04(-0.50%)
Aug 01, 2016
7.585
7.630
7.484
7.579
594,277
-0.02(-0.25%)
Jul 29, 2016
7.503
7.649
7.503
7.598
1,711,541
+0.08(+1.10%)
Jul 28, 2016
7.465
7.528
7.427
7.516
428,406
+0.02(+0.25%)
Jul 27, 2016
7.497
7.522
7.440
7.497
646,493
-0.01(-0.08%)
Jul 26, 2016
7.471
7.547
7.395
7.503
746,058
+0.06(+0.85%)
Jul 25, 2016
7.490
7.522
7.433
7.440
687,533
-0.02(-0.25%)
Jul 22, 2016
7.402
7.515
7.386
7.459
607,789
+0.08(+1.12%)
Jul 21, 2016
7.427
7.471
7.364
7.376
531,443
-0.08(-1.02%)
Jul 20, 2016
7.351
7.471
7.313
7.452
1,151,676
+0.13(+1.82%)
Jul 19, 2016
7.294
7.319
7.231
7.319
554,806
+0.03(+0.35%)
Jul 18, 2016
7.237
7.300
7.174
7.294
640,355
+0.07(+0.96%)
Jul 15, 2016
7.129
7.231
7.072
7.224
502,480
+0.12(+1.69%)
Jul 14, 2016
7.212
7.243
7.079
7.104
710,226
-0.12(-1.67%)
Jul 13, 2016
7.237
7.256
7.158
7.224
578,754
+0.04(+0.53%)
Jul 12, 2016
7.193
7.237
7.104
7.186
884,986
+0.03(+0.44%)
Jul 11, 2016
7.098
7.174
7.066
7.155
608,989
+0.06(+0.80%)
Jul 08, 2016
6.939
7.115
6.884
7.098
1,359,395
+0.19(+2.75%)
Jul 07, 2016
7.047
7.066
6.838
6.907
1,070,079
-0.12(-1.71%)
Jul 06, 2016
6.952
7.079
6.914
7.028
1,088,810
+0.06(+0.91%)
Jul 05, 2016
6.888
6.977
6.800
6.964
951,676
+0.04(+0.64%)
Jul 01, 2016
6.781
6.920
6.920
6.920
705,216
+0.15(+2.25%)
Jun 30, 2016
6.749
6.812
6.635
6.768
764,633
+0.02(+0.28%)
Jun 29, 2016
6.711
6.749
6.654
6.749
965,076
+0.09(+1.33%)
Jun 28, 2016
6.565
6.661
6.537
6.660
887,843
+0.19(+2.94%)
Jun 27, 2016
6.508
6.597
6.413
6.470
964,396
-0.09(-1.35%)
Jun 24, 2016
6.483
6.638
6.407
6.559
1,270,021
-0.07(-1.05%)
Jun 23, 2016
6.597
6.686
6.521
6.629
559,765
+0.11(+1.75%)
Jun 22, 2016
6.660
6.665
6.495
6.514
598,400
-0.15(-2.28%)
Jun 21, 2016
6.698
6.724
6.546
6.667
1,000,053
-0.03(-0.47%)
Jun 20, 2016
6.762
6.781
6.641
6.698
501,385
-0.01(-0.19%)
Jun 17, 2016
6.553
6.774
6.527
6.711
1,538,052
+0.18(+2.82%)
Jun 16, 2016
6.369
6.540
6.369
6.527
1,205,050
+0.18(+2.90%)
Jun 15, 2016
6.261
6.413
6.254
6.343
585,689
+0.10(+1.62%)
Jun 14, 2016
6.337
6.385
6.166
6.242
948,487
-0.13(-2.09%)
Jun 13, 2016
6.527
6.578
6.362
6.375
704,151
-0.15(-2.33%)
Jun 10, 2016
6.572
6.613
6.508
6.527
504,109
-0.10(-1.53%)
Jun 09, 2016
6.654
6.705
6.603
6.629
414,089
-0.07(-1.04%)
Jun 08, 2016
6.660
6.705
6.591
6.698
701,240
+0.05(+0.76%)
Jun 07, 2016
6.616
6.686
6.591
6.648
630,427
+0.04(+0.67%)
Jun 06, 2016
6.559
6.629
6.508
6.603
742,413
+0.05(+0.77%)
Jun 03, 2016
6.608
6.658
6.481
6.553
872,924
+0.00(+0.00%)
Jun 02, 2016
6.417
6.596
6.410
6.553
1,106,921
+0.12(+1.83%)
Jun 01, 2016
6.410
6.472
6.358
6.435
764,153
+0.02(+0.39%)
May 31, 2016
6.342
6.454
6.219
6.410
2,058,817
+0.11(+1.67%)
May 27, 2016
6.318
6.305
6.305
6.305
737,023
-0.01(-0.10%)
May 26, 2016
6.330
6.460
6.311
6.311
971,435
-0.01(-0.10%)
May 25, 2016
6.522
6.571
6.293
6.318
1,661,272
-0.20(-3.13%)
May 24, 2016
6.583
6.621
6.503
6.522
571,714
+0.01(+0.09%)
May 23, 2016
6.621
6.676
6.429
6.515
600,355
-0.11(-1.59%)
May 20, 2016
6.596
6.621
6.534
6.621
735,148
+0.07(+1.04%)
May 19, 2016
6.553
6.645
6.454
6.553
1,261,985
-0.01(-0.09%)
May 18, 2016
6.750
6.800
6.485
6.559
952,140
-0.20(-3.02%)
May 17, 2016
6.936
6.967
6.707
6.763
654,101
-0.20(-2.93%)
May 16, 2016
6.880
7.035
6.868
6.967
623,085
+0.12(+1.71%)
May 13, 2016
6.862
6.911
6.701
6.849
765,889
-0.05(-0.72%)
May 12, 2016
7.029
7.053
6.825
6.899
373,177
-0.10(-1.41%)
May 11, 2016
7.041
7.165
6.991
6.998
353,154
-0.09(-1.22%)
May 10, 2016
7.195
7.202
7.053
7.084
388,312
-0.06(-0.78%)
May 09, 2016
7.047
7.232
7.016
7.140
705,661
+0.14(+1.94%)
May 06, 2016
6.787
7.004
6.787
7.004
809,798
+0.19(+2.72%)
May 05, 2016
6.843
6.967
6.713
6.818
731,463
-0.01(-0.09%)
May 04, 2016
6.707
6.849
6.707
6.825
465,921
+0.07(+1.10%)
May 03, 2016
6.794
6.794
6.614
6.750
351,538
-0.09(-1.36%)
May 02, 2016
6.676
6.849
6.621
6.843
616,192
+0.17(+2.50%)
Apr 29, 2016
6.750
6.849
6.583
6.676
499,554
-0.05(-0.74%)
Apr 28, 2016
6.732
6.831
6.719
6.726
252,048
-0.07(-1.00%)
Apr 27, 2016
6.794
6.825
6.719
6.794
354,838
+0.01(+0.18%)
Apr 26, 2016
6.843
6.843
6.713
6.781
560,205
-0.02(-0.36%)
Apr 25, 2016
6.763
6.868
6.726
6.806
528,812
+0.03(+0.46%)
Apr 22, 2016
6.658
6.787
6.631
6.775
421,311
+0.12(+1.86%)
Apr 21, 2016
6.651
6.787
6.595
6.651
451,650
+0.01(+0.19%)
Apr 20, 2016
6.744
6.794
6.621
6.639
425,237
-0.10(-1.47%)
Apr 19, 2016
6.738
6.769
6.664
6.738
442,547
+0.06(+0.83%)
Apr 18, 2016
6.682
6.717
6.645
6.682
454,523
-0.03(-0.46%)
Apr 15, 2016
6.701
6.763
6.658
6.713
384,750
+0.00(+0.00%)
Apr 14, 2016
6.658
6.719
6.596
6.713
317,259
+0.05(+0.74%)
Apr 13, 2016
6.633
6.707
6.546
6.664
563,056
+0.08(+1.22%)
Apr 12, 2016
6.404
6.658
6.330
6.583
489,712
+0.20(+3.10%)
Apr 11, 2016
6.559
6.633
6.274
6.386
499,723
-0.14(-2.09%)
Apr 08, 2016
6.478
6.590
6.429
6.522
624,332
+0.11(+1.74%)
Apr 07, 2016
6.355
6.429
6.293
6.410
664,789
+0.02(+0.29%)
Apr 06, 2016
6.330
6.435
6.256
6.392
527,486
+0.06(+0.98%)
Apr 05, 2016
6.250
6.367
6.225
6.330
389,116
+0.03(+0.49%)
Apr 04, 2016
6.342
6.349
6.219
6.299
439,916
-0.04(-0.68%)
Apr 01, 2016
6.287
6.361
6.188
6.342
571,545
-0.02(-0.39%)
Mar 31, 2016
6.237
6.367
6.213
6.367
1,452,122
+0.11(+1.78%)
Mar 30, 2016
6.546
6.583
6.194
6.256
683,810
-0.24(-3.71%)
Mar 29, 2016
6.120
6.522
6.033
6.497
999,528
+0.37(+6.05%)
Mar 28, 2016
5.922
6.151
5.811
6.126
927,842
+0.25(+4.21%)
Mar 24, 2016
5.897
5.879
5.879
5.879
549,693
-0.07(-1.14%)
Mar 23, 2016
6.039
6.144
5.935
5.947
638,080
-0.11(-1.84%)
Mar 22, 2016
6.058
6.132
5.965
6.058
799,778
-0.01(-0.20%)
Mar 21, 2016
6.114
6.213
6.052
6.070
459,466
-0.07(-1.21%)
Mar 18, 2016
6.188
6.213
6.002
6.145
1,587,206
+0.01(+0.10%)
Mar 17, 2016
5.842
6.175
5.805
6.138
991,742
+0.33(+5.64%)
Mar 16, 2016
5.724
5.879
5.681
5.811
738,738
+0.07(+1.29%)
Mar 15, 2016
5.879
5.879
5.681
5.737
550,509
-0.19(-3.23%)
Mar 14, 2016
5.903
6.033
5.848
5.928
617,307
-0.03(-0.52%)
Mar 11, 2016
5.712
5.965
5.687
5.959
1,028,665
+0.32(+5.70%)
Mar 10, 2016
5.780
5.829
5.514
5.638
897,869
-0.13(-2.25%)
Mar 09, 2016
5.780
5.817
5.693
5.767
616,432
+0.01(+0.11%)
Mar 08, 2016
6.070
6.070
5.656
5.761
1,382,046
-0.32(-5.28%)
Mar 07, 2016
5.873
6.107
5.829
6.083
947,801
+0.20(+3.36%)
Mar 04, 2016
6.101
6.101
5.829
5.885
1,233,563
-0.20(-3.25%)
Mar 03, 2016
6.035
6.179
6.016
6.083
924,638
+0.07(+1.10%)
Mar 02, 2016
5.824
6.155
5.739
6.016
1,117,967
+0.17(+2.99%)
Mar 01, 2016
5.878
5.926
5.721
5.842
839,503
+0.01(+0.10%)
Feb 29, 2016
5.679
5.896
5.655
5.836
1,338,374
+0.16(+2.87%)
Feb 26, 2016
5.613
5.776
5.595
5.673
769,998
+0.08(+1.40%)
Feb 25, 2016
5.444
5.655
5.432
5.595
803,708
+0.07(+1.20%)
Feb 24, 2016
5.408
5.595
5.249
5.529
677,849
+0.06(+1.10%)
Feb 23, 2016
5.595
5.649
5.444
5.468
582,081
-0.13(-2.26%)
Feb 22, 2016
5.517
5.619
5.390
5.595
1,017,216
+0.17(+3.11%)
Feb 19, 2016
5.426
5.493
5.294
5.426
1,303,473
-0.02(-0.33%)
Feb 18, 2016
5.511
5.535
5.348
5.444
784,957
-0.07(-1.31%)
Feb 17, 2016
5.264
5.541
5.228
5.517
2,032,311
+0.30(+5.77%)
Feb 16, 2016
5.119
5.252
5.059
5.215
744,970
+0.23(+4.72%)
Feb 12, 2016
5.071
4.981
4.981
4.981
762,143
-0.03(-0.60%)
Feb 11, 2016
5.065
5.131
5.005
5.011
774,076
-0.17(-3.26%)
Feb 10, 2016
5.203
5.303
5.140
5.179
692,550
-0.02(-0.46%)
Feb 09, 2016
5.468
5.499
5.162
5.203
1,250,097
-0.36(-6.39%)
Feb 08, 2016
5.733
5.763
5.432
5.559
792,436
-0.22(-3.85%)
Feb 05, 2016
5.938
5.992
5.782
5.782
795,574
-0.18(-3.03%)
Feb 04, 2016
5.733
5.989
5.733
5.962
1,046,771
+0.21(+3.66%)
Feb 03, 2016
5.565
5.758
5.480
5.751
1,035,398
+0.23(+4.26%)
Feb 02, 2016
5.420
5.535
5.366
5.517
1,324,133
+0.02(+0.44%)
Feb 01, 2016
5.535
5.547
5.426
5.493
831,994
-0.04(-0.76%)
Jan 29, 2016
5.486
5.541
5.462
5.535
1,519,876
+0.08(+1.55%)
Jan 28, 2016
5.655
5.661
5.426
5.450
848,688
-0.11(-2.06%)
Jan 27, 2016
5.553
5.770
5.474
5.565
914,395
-0.04(-0.65%)
Jan 26, 2016
5.426
5.679
5.360
5.601
1,030,289
+0.26(+4.85%)
Jan 25, 2016
5.499
5.583
5.312
5.342
600,497
-0.18(-3.27%)
Jan 22, 2016
5.155
5.559
5.131
5.523
1,593,705
+0.42(+8.26%)
Jan 21, 2016
5.131
5.288
5.041
5.101
1,780,894
+0.01(+0.24%)
Jan 20, 2016
5.179
5.183
4.686
5.089
3,292,026
-0.19(-3.65%)
Jan 19, 2016
5.348
5.360
5.197
5.282
3,393,434
+0.02(+0.34%)
Jan 15, 2016
5.300
5.264
5.264
5.264
1,352,264
-0.19(-3.43%)
Jan 14, 2016
5.276
5.505
5.195
5.450
1,729,827
+0.19(+3.55%)
Jan 13, 2016
5.541
5.589
5.215
5.264
1,346,989
-0.28(-5.00%)
Jan 12, 2016
5.649
5.649
5.426
5.541
1,407,475
-0.08(-1.50%)
Jan 11, 2016
5.721
5.727
5.583
5.625
866,950
-0.10(-1.68%)
Jan 08, 2016
5.709
5.758
5.649
5.721
874,535
+0.03(+0.53%)
Jan 07, 2016
5.920
5.920
5.661
5.691
1,506,526
-0.28(-4.64%)
Jan 06, 2016
6.035
6.065
5.950
5.968
811,597
-0.11(-1.78%)
Jan 05, 2016
6.071
6.125
6.029
6.077
772,404
+0.01(+0.10%)
Jan 04, 2016
5.902
6.071
5.830
6.071
1,111,085
+0.13(+2.23%)
Dec 31, 2015
5.956
5.938
5.938
5.938
1,025,987
-0.02(-0.30%)
Dec 30, 2015
6.004
6.047
5.914
5.956
1,039,749
-0.07(-1.10%)
Dec 29, 2015
6.010
6.083
5.890
6.022
956,756
+0.04(+0.70%)
Dec 28, 2015
6.053
6.077
5.926
5.980
2,045,565
-0.10(-1.68%)
Dec 24, 2015
6.149
6.083
6.083
6.083
412,785
-0.06(-0.98%)
Dec 23, 2015
6.065
6.173
6.041
6.143
986,211
+0.11(+1.80%)
Dec 22, 2015
6.029
6.131
5.980
6.035
1,135,596
+0.02(+0.40%)
Dec 21, 2015
6.053
6.089
5.974
6.010
994,912
-0.04(-0.70%)
Dec 18, 2015
6.059
6.179
6.010
6.053
4,512,388
-0.04(-0.59%)
Dec 17, 2015
5.788
6.131
5.788
6.089
3,288,579
+0.36(+6.31%)
Dec 16, 2015
5.354
5.727
5.354
5.727
2,477,365
+0.39(+7.22%)
Dec 15, 2015
5.318
5.366
5.258
5.342
2,137,444
+0.09(+1.72%)
Dec 14, 2015
5.517
5.595
5.228
5.252
2,047,056
-0.28(-5.11%)
Dec 11, 2015
5.619
5.661
5.505
5.535
1,534,791
-0.14(-2.55%)
Dec 10, 2015
5.408
5.727
5.408
5.679
2,679,529
+0.28(+5.13%)
Dec 09, 2015
5.390
5.450
5.357
5.402
1,238,301
+0.02(+0.34%)
Dec 08, 2015
5.426
5.450
5.360
5.384
1,552,344
-0.07(-1.32%)
Dec 07, 2015
5.553
5.560
5.408
5.456
1,564,805
-0.11(-2.05%)
Dec 04, 2015
5.499
5.601
5.450
5.571
1,663,109
+0.06(+1.09%)
Dec 03, 2015
5.691
5.697
5.493
5.511
1,489,574
-0.17(-3.07%)
Dec 02, 2015
5.679
5.830
5.637
5.685
1,677,960
-0.01(-0.11%)
Dec 01, 2015
5.758
5.992
5.577
5.691
2,904,469
+0.13(+2.38%)
Nov 30, 2015
5.619
5.655
5.456
5.559
1,298,349
-0.06(-1.07%)
Nov 27, 2015
5.450
5.637
5.450
5.619
436,055
+0.16(+2.98%)
Nov 25, 2015
5.330
5.456
5.456
5.456
631,798
+0.13(+2.49%)
Nov 24, 2015
5.288
5.361
5.276
5.324
1,132,549
+0.01(+0.23%)
Nov 23, 2015
5.342
5.366
5.306
5.312
941,983
-0.02(-0.45%)
Nov 20, 2015
5.330
5.402
5.330
5.336
829,133
+0.04(+0.68%)
Nov 19, 2015
5.240
5.318
5.212
5.300
1,298,343
+0.07(+1.38%)
Nov 18, 2015
5.330
5.474
5.155
5.228
2,252,581
-0.10(-1.92%)
Nov 17, 2015
5.547
5.547
5.300
5.330
1,430,247
-0.20(-3.59%)
Nov 16, 2015
5.300
5.541
5.288
5.529
1,354,582
+0.20(+3.73%)
Nov 13, 2015
5.464
5.502
5.306
5.330
2,035,680
-0.13(-2.46%)
Nov 12, 2015
5.570
5.581
5.459
5.464
1,539,745
-0.12(-2.10%)
Nov 11, 2015
5.617
5.634
5.558
5.581
803,682
-0.01(-0.21%)
Nov 10, 2015
5.570
5.643
5.529
5.593
1,105,524
+0.02(+0.42%)
Nov 09, 2015
5.611
5.681
5.529
5.570
1,791,710
-0.02(-0.31%)
Nov 06, 2015
5.804
5.868
5.467
5.587
2,974,309
-0.26(-4.40%)
Nov 05, 2015
6.085
6.085
5.839
5.845
1,686,021
-0.02(-0.30%)
Nov 04, 2015
5.991
6.014
5.821
5.862
1,187,823
-0.14(-2.34%)
Nov 03, 2015
5.903
6.044
5.892
6.003
1,559,283
+0.08(+1.38%)
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.