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
Netlist Inc
(NQ:
NLST
)
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, 2014
0.9297
0.9300
0.8983
0.9126
90,245
+0.02(+1.89%)
Oct 30, 2014
0.8900
0.9300
0.8500
0.8957
143,890
+0.00(+0.41%)
Oct 29, 2014
0.8806
0.8806
0.8800
0.8920
49,200
-0.01(-0.71%)
Oct 28, 2014
0.9000
0.9300
0.8900
0.8984
60,982
-0.00(-0.18%)
Oct 27, 2014
0.9000
0.9400
0.9000
0.9000
88,576
+0.00(+0.00%)
Oct 24, 2014
0.9200
0.9200
0.8700
0.9000
27,059
-0.02(-2.17%)
Oct 23, 2014
0.9200
0.9200
0.9000
0.9200
33,389
+0.03(+3.37%)
Oct 22, 2014
0.9400
0.9400
0.8900
0.8900
107,511
-0.04(-4.30%)
Oct 21, 2014
0.9300
0.9498
0.9002
0.9300
111,588
+0.04(+4.49%)
Oct 20, 2014
0.8700
0.9201
0.8700
0.8900
67,092
+0.04(+4.33%)
Oct 17, 2014
0.8900
0.9200
0.8531
0.8531
89,371
-0.02(-1.94%)
Oct 16, 2014
0.8000
0.8900
0.8000
0.8700
73,357
+0.02(+2.35%)
Oct 15, 2014
0.8600
0.9100
0.8008
0.8500
151,566
-0.09(-9.57%)
Oct 14, 2014
0.7300
0.9499
0.7100
0.9400
755,555
+0.24(+34.29%)
Oct 13, 2014
1.000
1.010
0.7000
0.7000
1,069,793
-0.31(-30.69%)
Oct 10, 2014
1.100
1.100
1.000
1.010
174,700
-0.05(-4.72%)
Oct 09, 2014
1.150
1.170
1.050
1.060
282,987
-0.06(-5.02%)
Oct 08, 2014
1.080
1.159
1.080
1.116
100,613
+0.02(+1.45%)
Oct 07, 2014
1.150
1.206
1.080
1.100
206,772
-0.05(-4.35%)
Oct 06, 2014
1.170
1.170
1.130
1.150
75,950
+0.00(+0.00%)
Oct 03, 2014
1.150
1.180
1.110
1.150
201,566
-0.01(-0.86%)
Oct 02, 2014
1.220
1.230
1.147
1.160
78,765
-0.02(-1.69%)
Oct 01, 2014
1.180
1.190
1.120
1.180
162,076
-0.01(-0.85%)
Sep 30, 2014
1.110
1.210
1.110
1.190
276,321
+0.06(+5.31%)
Sep 29, 2014
1.070
1.130
1.060
1.130
113,055
+0.05(+4.63%)
Sep 26, 2014
1.050
1.120
1.050
1.080
164,539
+0.00(+0.00%)
Sep 25, 2014
1.110
1.110
1.050
1.080
307,362
-0.05(-4.42%)
Sep 24, 2014
1.140
1.140
1.120
1.130
85,131
-0.01(-0.88%)
Sep 23, 2014
1.133
1.200
1.120
1.140
181,653
+0.01(+0.88%)
Sep 22, 2014
1.200
1.230
1.100
1.130
364,286
-0.07(-5.83%)
Sep 19, 2014
1.130
1.310
1.100
1.200
1,504,037
+0.07(+6.19%)
Sep 18, 2014
1.140
1.200
1.080
1.130
493,018
-0.01(-0.88%)
Sep 17, 2014
1.050
1.150
1.050
1.140
406,124
+0.09(+8.57%)
Sep 16, 2014
1.066
1.066
1.050
1.050
36,103
+0.00(+0.00%)
Sep 15, 2014
1.120
1.120
1.050
1.050
151,389
-0.06(-5.41%)
Sep 12, 2014
1.050
1.110
1.050
1.110
120,401
+0.05(+4.72%)
Sep 11, 2014
1.060
1.080
1.040
1.060
108,048
-0.02(-1.85%)
Sep 10, 2014
1.100
1.100
1.050
1.080
376,020
-0.02(-1.82%)
Sep 09, 2014
1.090
1.100
1.074
1.100
147,969
+0.01(+0.92%)
Sep 08, 2014
1.110
1.130
1.080
1.090
186,126
-0.03(-2.68%)
Sep 05, 2014
1.140
1.140
1.110
1.120
96,804
-0.02(-1.75%)
Sep 04, 2014
1.120
1.160
1.120
1.140
317,667
+0.02(+1.78%)
Sep 03, 2014
1.110
1.140
1.110
1.120
118,237
-0.01(-0.88%)
Sep 02, 2014
1.180
1.180
1.150
1.130
154,324
-0.02(-1.74%)
Aug 29, 2014
1.120
1.150
1.150
1.150
407,900
+0.04(+3.60%)
Aug 28, 2014
1.100
1.160
1.100
1.110
203,086
-0.03(-2.48%)
Aug 27, 2014
1.110
1.190
1.110
1.138
189,291
+0.03(+2.54%)
Aug 26, 2014
1.210
1.210
1.110
1.110
695,669
-0.08(-6.72%)
Aug 25, 2014
1.160
1.390
1.140
1.190
3,125,736
+0.16(+15.53%)
Aug 22, 2014
1.030
1.050
1.010
1.030
42,307
-0.01(-0.96%)
Aug 21, 2014
1.070
1.070
1.020
1.040
111,472
-0.02(-1.89%)
Aug 20, 2014
1.100
1.100
1.050
1.060
43,509
+0.00(+0.00%)
Aug 19, 2014
1.030
1.082
1.030
1.060
109,685
+0.02(+1.92%)
Aug 18, 2014
1.020
1.070
1.020
1.040
168,865
+0.02(+1.96%)
Aug 15, 2014
1.060
1.060
0.9700
1.020
292,137
-0.04(-3.77%)
Aug 14, 2014
1.080
1.140
1.041
1.060
397,077
+0.00(+0.00%)
Aug 13, 2014
1.000
1.100
0.9500
1.060
1,339,125
-0.21(-16.54%)
Aug 12, 2014
1.310
1.310
1.231
1.270
266,988
-0.07(-5.22%)
Aug 11, 2014
1.240
1.400
1.240
1.340
631,611
+0.11(+8.94%)
Aug 08, 2014
1.220
1.250
1.210
1.230
59,624
+0.00(+0.00%)
Aug 07, 2014
1.240
1.260
1.200
1.230
124,726
+0.01(+0.82%)
Aug 06, 2014
1.220
1.240
1.180
1.220
172,036
-0.02(-1.61%)
Aug 05, 2014
1.210
1.250
1.200
1.240
125,963
+0.02(+1.64%)
Aug 04, 2014
1.200
1.250
1.180
1.220
114,423
+0.01(+0.83%)
Aug 01, 2014
1.240
1.250
1.210
1.210
129,847
-0.04(-3.20%)
Jul 31, 2014
1.300
1.300
1.230
1.250
298,426
-0.05(-3.85%)
Jul 30, 2014
1.350
1.350
1.280
1.300
64,435
-0.03(-2.26%)
Jul 29, 2014
1.300
1.340
1.280
1.330
362,122
+0.06(+4.72%)
Jul 28, 2014
1.270
1.300
1.230
1.270
171,813
-0.04(-3.05%)
Jul 25, 2014
1.270
1.320
1.270
1.310
140,393
+0.04(+3.15%)
Jul 24, 2014
1.270
1.280
1.220
1.270
149,667
+0.00(+0.00%)
Jul 23, 2014
1.330
1.340
1.250
1.270
262,328
-0.06(-4.51%)
Jul 22, 2014
1.360
1.360
1.290
1.330
139,798
-0.01(-0.75%)
Jul 21, 2014
1.320
1.370
1.250
1.340
377,250
+0.06(+4.69%)
Jul 18, 2014
1.280
1.340
1.240
1.280
340,198
+0.00(+0.00%)
Jul 17, 2014
1.320
1.420
1.210
1.280
1,027,209
-0.05(-3.76%)
Jul 16, 2014
1.220
1.590
1.220
1.330
2,621,813
+0.15(+12.71%)
Jul 15, 2014
1.201
1.240
1.180
1.180
112,080
-0.02(-1.67%)
Jul 14, 2014
1.230
1.230
1.190
1.200
44,953
+0.00(+0.00%)
Jul 11, 2014
1.180
1.270
1.140
1.200
189,859
+0.01(+0.84%)
Jul 10, 2014
1.200
1.250
1.160
1.190
168,273
+0.00(+0.00%)
Jul 09, 2014
1.260
1.260
1.150
1.190
298,212
+0.02(+1.71%)
Jul 08, 2014
1.210
1.210
1.150
1.170
124,766
-0.07(-5.65%)
Jul 07, 2014
1.340
1.340
1.220
1.240
193,491
-0.05(-3.88%)
Jul 03, 2014
1.270
1.290
1.290
1.290
62,800
+0.02(+1.57%)
Jul 02, 2014
1.300
1.320
1.250
1.270
207,400
-0.04(-3.05%)
Jul 01, 2014
1.320
1.350
1.290
1.310
287,725
+0.02(+1.55%)
Jun 30, 2014
1.270
1.380
1.250
1.290
666,452
+0.02(+1.57%)
Jun 27, 2014
1.210
1.270
1.190
1.270
505,436
+0.06(+4.96%)
Jun 26, 2014
1.150
1.230
1.150
1.210
366,205
+0.05(+4.31%)
Jun 25, 2014
1.120
1.181
1.110
1.160
252,927
+0.05(+4.50%)
Jun 24, 2014
1.070
1.145
1.050
1.110
351,942
+0.01(+0.91%)
Jun 23, 2014
1.140
1.140
1.100
1.100
336,743
-0.04(-3.51%)
Jun 20, 2014
1.110
1.190
1.100
1.140
493,706
+0.02(+1.79%)
Jun 19, 2014
1.100
1.180
1.099
1.120
729,769
+0.03(+2.75%)
Jun 18, 2014
1.070
1.140
1.040
1.090
1,511,877
+0.03(+2.83%)
Jun 17, 2014
1.050
1.070
1.040
1.060
187,319
+0.00(+0.00%)
Jun 16, 2014
1.060
1.070
1.060
1.060
194,587
+0.00(+0.00%)
Jun 13, 2014
1.090
1.090
1.050
1.060
260,368
-0.03(-2.75%)
Jun 12, 2014
1.080
1.130
1.060
1.090
283,859
+0.02(+1.87%)
Jun 11, 2014
1.130
1.170
1.060
1.070
785,393
-0.08(-6.96%)
Jun 10, 2014
1.160
1.160
1.140
1.150
129,151
-0.03(-2.54%)
Jun 06, 2014
1.167
1.260
1.150
1.180
251,455
+0.01(+0.85%)
Jun 05, 2014
1.190
1.200
1.160
1.170
133,662
-0.03(-2.50%)
Jun 04, 2014
1.210
1.240
1.180
1.200
225,172
-0.01(-0.83%)
Jun 03, 2014
1.250
1.250
1.190
1.210
126,649
-0.03(-2.42%)
Jun 02, 2014
1.250
1.270
1.210
1.240
188,005
-0.01(-0.80%)
May 30, 2014
1.260
1.400
1.230
1.250
500,555
-0.07(-5.30%)
May 29, 2014
1.100
1.510
1.100
1.320
1,485,075
+0.24(+22.22%)
May 28, 2014
1.110
1.110
0.9300
1.080
220,155
-0.04(-3.57%)
May 27, 2014
1.160
1.170
1.100
1.120
215,379
-0.04(-3.45%)
May 23, 2014
1.180
1.160
1.160
1.160
90,900
-0.03(-2.52%)
May 22, 2014
1.180
1.200
1.170
1.190
61,031
+0.03(+2.59%)
May 21, 2014
1.170
1.190
1.140
1.160
84,428
-0.01(-0.85%)
May 20, 2014
1.150
1.200
1.140
1.170
137,784
-0.01(-0.85%)
May 19, 2014
1.240
1.290
1.160
1.180
639,442
-0.11(-8.53%)
May 16, 2014
1.400
1.400
1.270
1.290
198,869
-0.11(-7.86%)
May 15, 2014
1.440
1.440
1.380
1.400
137,872
-0.08(-5.41%)
May 14, 2014
1.690
1.690
1.465
1.480
361,538
+0.01(+0.68%)
May 13, 2014
1.450
1.500
1.400
1.470
284,607
+0.01(+0.68%)
May 12, 2014
1.490
1.530
1.380
1.460
319,485
-0.03(-2.01%)
May 09, 2014
1.540
1.550
1.460
1.490
129,936
-0.05(-3.25%)
May 08, 2014
1.610
1.610
1.460
1.540
158,313
-0.05(-3.14%)
May 07, 2014
1.602
1.630
1.580
1.590
81,728
-0.03(-1.85%)
May 06, 2014
1.600
1.680
1.600
1.620
212,993
-0.01(-0.61%)
May 05, 2014
1.650
1.650
1.570
1.630
62,916
-0.02(-1.21%)
May 02, 2014
1.640
1.730
1.570
1.650
163,609
+0.01(+0.61%)
May 01, 2014
1.630
1.670
1.570
1.640
54,018
+0.02(+1.23%)
Apr 30, 2014
1.630
1.630
1.555
1.620
141,130
-0.01(-0.61%)
Apr 29, 2014
1.700
1.710
1.600
1.630
365,218
-0.06(-3.55%)
Apr 28, 2014
1.720
1.740
1.660
1.690
103,581
-0.04(-2.31%)
Apr 25, 2014
1.710
1.770
1.690
1.730
138,751
+0.01(+0.58%)
Apr 24, 2014
1.820
1.820
1.670
1.720
297,789
-0.07(-3.91%)
Apr 23, 2014
1.750
1.800
1.730
1.790
50,043
+0.03(+1.70%)
Apr 22, 2014
1.690
1.800
1.620
1.760
282,666
+0.09(+5.39%)
Apr 21, 2014
1.680
1.710
1.640
1.670
126,521
-0.03(-1.47%)
Apr 17, 2014
1.660
1.695
1.695
1.695
108,600
+0.02(+0.89%)
Apr 16, 2014
1.590
1.700
1.560
1.680
217,022
+0.13(+8.39%)
Apr 15, 2014
1.640
1.675
1.500
1.550
536,644
-0.06(-3.73%)
Apr 14, 2014
1.720
1.760
1.600
1.610
358,597
-0.07(-4.17%)
Apr 11, 2014
1.750
1.800
1.670
1.680
334,774
-0.11(-6.15%)
Apr 10, 2014
1.920
1.920
1.750
1.790
786,934
-0.11(-5.79%)
Apr 09, 2014
1.890
1.960
1.850
1.900
475,744
+0.03(+1.60%)
Apr 08, 2014
1.920
1.970
1.840
1.870
282,310
-0.04(-2.09%)
Apr 07, 2014
1.880
1.950
1.830
1.910
357,766
+0.01(+0.53%)
Apr 04, 2014
2.050
2.050
1.870
1.900
456,244
-0.12(-5.94%)
Apr 03, 2014
2.030
2.090
1.980
2.020
240,200
-0.03(-1.46%)
Apr 02, 2014
1.980
2.150
1.910
2.050
599,451
+0.07(+3.54%)
Apr 01, 2014
1.910
2.000
1.890
1.980
163,703
+0.08(+4.21%)
Mar 31, 2014
1.820
1.990
1.820
1.900
292,628
+0.08(+4.40%)
Mar 28, 2014
1.890
1.900
1.820
1.820
242,325
-0.04(-2.15%)
Mar 27, 2014
1.870
1.900
1.790
1.860
350,541
+0.02(+1.09%)
Mar 26, 2014
1.980
2.050
1.825
1.840
446,946
-0.15(-7.30%)
Mar 25, 2014
2.010
2.050
1.970
1.985
207,370
+0.02(+0.76%)
Mar 24, 2014
2.090
2.140
1.930
1.970
725,360
-0.11(-5.29%)
Mar 21, 2014
2.100
2.230
2.040
2.080
1,117,476
+0.03(+1.46%)
Mar 20, 2014
2.050
2.080
1.950
2.050
224,205
+0.02(+0.99%)
Mar 19, 2014
1.940
2.080
1.930
2.030
909,293
+0.08(+4.10%)
Mar 18, 2014
1.900
2.170
1.900
1.950
1,791,120
+0.05(+2.63%)
Mar 17, 2014
1.810
1.950
1.790
1.900
436,857
+0.12(+6.74%)
Mar 14, 2014
1.900
2.020
1.780
1.780
686,280
-0.14(-7.29%)
Mar 13, 2014
2.000
2.020
1.900
1.920
390,878
-0.08(-4.00%)
Mar 12, 2014
2.010
2.070
1.960
2.000
406,499
-0.04(-1.96%)
Mar 11, 2014
2.050
2.120
2.000
2.040
268,334
+0.01(+0.49%)
Mar 10, 2014
2.090
2.120
1.970
2.030
434,690
-0.08(-3.79%)
Mar 07, 2014
2.120
2.220
2.080
2.110
549,236
-0.03(-1.40%)
Mar 06, 2014
2.090
2.300
2.050
2.140
799,246
+0.09(+4.39%)
Mar 05, 2014
1.930
2.080
1.900
2.050
828,548
+0.12(+6.22%)
Mar 04, 2014
1.930
2.040
1.890
1.930
667,126
+0.00(+0.00%)
Mar 03, 2014
1.900
1.950
1.850
1.930
387,943
+0.01(+0.78%)
Feb 28, 2014
1.980
2.080
1.880
1.915
504,368
-0.04(-2.30%)
Feb 27, 2014
1.980
2.050
1.950
1.960
303,599
-0.01(-0.51%)
Feb 26, 2014
1.990
2.120
1.960
1.970
733,046
-0.04(-1.99%)
Feb 25, 2014
1.930
2.120
1.930
2.010
676,218
+0.04(+2.03%)
Feb 24, 2014
2.106
2.180
1.910
1.970
1,458,378
-0.08(-3.90%)
Feb 21, 2014
2.390
2.410
2.010
2.050
1,723,422
-0.28(-12.02%)
Feb 20, 2014
2.180
2.350
2.154
2.330
2,774,135
+0.17(+7.87%)
Feb 19, 2014
1.930
2.200
1.930
2.160
1,629,665
+0.23(+11.92%)
Feb 18, 2014
1.850
1.960
1.810
1.930
732,792
+0.10(+5.46%)
Feb 14, 2014
1.990
1.830
1.830
1.830
922,200
-0.07(-3.68%)
Feb 13, 2014
1.750
2.130
1.720
1.900
2,764,683
+0.13(+7.34%)
Feb 12, 2014
1.690
1.790
1.690
1.770
366,876
+0.05(+2.91%)
Feb 11, 2014
1.700
1.750
1.670
1.720
689,438
-0.01(-0.58%)
Feb 10, 2014
1.730
1.840
1.700
1.730
692,209
-0.02(-1.14%)
Feb 07, 2014
1.680
1.820
1.680
1.750
1,406,123
+0.05(+2.94%)
Feb 06, 2014
1.500
1.720
1.480
1.700
3,953,082
+0.15(+9.68%)
Feb 05, 2014
1.540
1.580
1.450
1.550
853,759
-0.02(-1.27%)
Feb 04, 2014
1.800
1.880
1.530
1.570
3,437,749
+0.15(+10.56%)
Feb 03, 2014
1.580
1.640
1.410
1.420
994,471
-0.13(-8.39%)
Jan 31, 2014
1.630
1.700
1.520
1.550
1,017,590
-0.07(-4.32%)
Jan 30, 2014
1.700
1.970
1.590
1.620
3,478,493
+0.01(+0.62%)
Jan 29, 2014
1.550
1.790
1.410
1.610
2,443,397
+0.07(+4.55%)
Jan 28, 2014
1.450
1.540
1.333
1.540
699,886
+0.06(+4.05%)
Jan 27, 2014
1.410
1.540
1.320
1.480
884,650
+0.07(+4.96%)
Jan 24, 2014
1.330
1.460
1.260
1.410
939,702
+0.09(+6.82%)
Jan 23, 2014
1.320
1.360
1.280
1.320
691,167
-0.05(-3.65%)
Jan 22, 2014
1.470
1.490
1.310
1.370
554,128
-0.06(-4.20%)
Jan 21, 2014
1.350
1.450
1.230
1.430
2,122,833
+0.11(+8.33%)
Jan 17, 2014
1.650
1.320
1.320
1.320
7,526,700
+0.02(+1.54%)
Jan 16, 2014
0.8980
1.370
0.8800
1.300
3,099,935
+0.43(+49.43%)
Jan 15, 2014
0.8400
0.9000
0.8400
0.8700
109,400
+0.02(+2.11%)
Jan 14, 2014
0.9000
0.9000
0.8422
0.8520
131,380
-0.03(-3.18%)
Jan 13, 2014
0.9000
0.9191
0.8505
0.8800
80,752
+0.00(+0.00%)
Jan 10, 2014
0.8600
0.9188
0.8222
0.8800
163,705
-0.01(-1.00%)
Jan 09, 2014
0.8500
0.9389
0.8372
0.8889
690,105
+0.05(+5.81%)
Jan 08, 2014
0.8400
0.8700
0.8400
0.8401
449,392
+0.00(+0.01%)
Jan 07, 2014
0.7802
0.8400
0.7802
0.8400
236,241
+0.04(+5.26%)
Jan 06, 2014
0.8100
0.8100
0.7689
0.7980
42,051
-0.00(-0.25%)
Jan 03, 2014
0.7800
0.8300
0.7700
0.8000
297,504
+0.04(+4.85%)
Jan 02, 2014
0.7400
0.8000
0.7400
0.7630
129,534
+0.02(+3.11%)
Dec 31, 2013
0.7300
0.7400
0.7400
0.7400
114,500
+0.02(+2.78%)
Dec 30, 2013
0.7200
0.7378
0.7200
0.7200
161,090
-0.00(-0.35%)
Dec 27, 2013
0.7300
0.7480
0.7200
0.7225
60,346
-0.02(-2.72%)
Dec 26, 2013
0.7800
0.7800
0.7401
0.7427
39,317
-0.02(-2.13%)
Dec 24, 2013
0.7200
0.7589
0.7200
0.7589
4,460
+0.01(+2.00%)
Dec 23, 2013
0.7800
0.7900
0.7126
0.7440
94,265
-0.01(-1.72%)
Dec 20, 2013
0.7900
0.8000
0.7300
0.7570
132,918
-0.04(-5.38%)
Dec 19, 2013
0.8200
0.8200
0.7602
0.8000
31,975
-0.02(-2.40%)
Dec 18, 2013
0.7632
0.8197
0.7512
0.8197
68,543
+0.03(+3.76%)
Dec 17, 2013
0.8400
0.8499
0.7822
0.7900
140,063
-0.03(-3.65%)
Dec 16, 2013
0.8400
0.8449
0.7850
0.8199
295,868
+0.05(+6.69%)
Dec 13, 2013
0.7900
0.7900
0.7406
0.7685
50,735
+0.01(+1.12%)
Dec 12, 2013
0.7400
0.7700
0.7399
0.7600
21,607
+0.03(+3.42%)
Dec 11, 2013
0.7200
0.7350
0.7005
0.7349
73,575
+0.01(+2.07%)
Dec 10, 2013
0.7100
0.7300
0.7000
0.7200
77,388
+0.01(+1.41%)
Dec 09, 2013
0.6800
0.7400
0.6800
0.7100
59,064
+0.03(+4.40%)
Dec 06, 2013
0.7300
0.7480
0.6801
0.6801
0
-0.06(-8.11%)
Dec 05, 2013
0.7740
0.7820
0.7400
0.7401
0
-0.01(-1.12%)
Dec 04, 2013
0.8100
0.8199
0.7236
0.7485
0
-0.05(-6.44%)
Dec 03, 2013
0.7700
0.8000
0.7200
0.8000
0
+0.07(+8.84%)
Dec 02, 2013
0.8520
0.9200
0.7111
0.7350
0
+0.03(+3.52%)
Nov 29, 2013
0.6300
0.7200
0.6000
0.7100
0
+0.10(+15.47%)
Nov 27, 2013
0.5800
0.6200
0.5800
0.6149
0
+0.03(+5.47%)
Nov 26, 2013
0.5800
0.5830
0.5415
0.5830
0
+0.01(+2.28%)
Nov 25, 2013
0.5900
0.6179
0.5500
0.5700
0
-0.03(-4.38%)
Nov 22, 2013
0.6001
0.6300
0.5900
0.5961
0
-0.00(-0.65%)
Nov 21, 2013
0.6600
0.6600
0.5981
0.6000
0
+0.00(+0.52%)
Nov 20, 2013
0.5800
0.6445
0.5800
0.5969
0
-0.02(-3.73%)
Nov 19, 2013
0.6000
0.6300
0.5900
0.6200
0
+0.03(+5.08%)
Nov 18, 2013
0.6200
0.6300
0.5290
0.5900
0
-0.01(-1.32%)
Nov 15, 2013
0.6100
0.6101
0.5330
0.5979
0
-0.02(-2.94%)
Nov 14, 2013
0.6500
0.6500
0.5636
0.6160
0
-0.17(-22.03%)
Nov 12, 2013
0.7701
0.8130
0.7701
0.7900
0
-0.01(-0.69%)
Nov 11, 2013
0.7900
0.7955
0.7806
0.7955
0
-0.00(-0.06%)
Nov 08, 2013
0.7600
0.8000
0.7600
0.7960
0
+0.03(+3.38%)
Nov 07, 2013
0.7501
0.7800
0.7320
0.7700
0
+0.02(+2.65%)
Nov 06, 2013
0.7600
0.7600
0.7300
0.7501
0
-0.01(-1.30%)
Nov 05, 2013
0.7800
0.7901
0.7600
0.7600
0
-0.02(-2.56%)
Nov 04, 2013
0.7800
0.8099
0.7800
0.7800
0
+0.00(+0.00%)
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.