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
Emblem Corp
(TSV:
EMC
)
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, 2018
1.200
1.230
1.160
1.190
1,068,511
+0.04(+3.48%)
Oct 30, 2018
1.150
1.190
1.110
1.150
863,928
-0.01(-0.86%)
Oct 29, 2018
1.270
1.300
1.150
1.160
521,402
-0.09(-7.20%)
Oct 26, 2018
1.270
1.310
1.240
1.250
328,538
-0.02(-1.57%)
Oct 25, 2018
1.240
1.280
1.220
1.270
311,705
+0.04(+3.25%)
Oct 24, 2018
1.240
1.340
1.190
1.230
719,797
+0.06(+5.13%)
Oct 23, 2018
1.150
1.300
1.130
1.170
1,529,060
-0.11(-8.59%)
Oct 22, 2018
1.330
1.350
1.220
1.280
1,480,077
-0.13(-9.22%)
Oct 19, 2018
1.560
1.560
1.390
1.410
1,018,840
-0.15(-9.62%)
Oct 18, 2018
1.580
1.610
1.530
1.560
416,718
-0.01(-0.64%)
Oct 17, 2018
1.600
1.610
1.490
1.570
600,213
-0.07(-4.27%)
Oct 16, 2018
1.790
1.820
1.610
1.640
1,104,800
-0.11(-6.29%)
Oct 15, 2018
1.580
1.750
1.550
1.750
1,418,040
+0.23(+15.13%)
Oct 12, 2018
1.490
1.550
1.480
1.520
589,627
+0.06(+4.11%)
Oct 11, 2018
1.520
1.530
1.450
1.460
556,902
-0.06(-3.95%)
Oct 10, 2018
1.550
1.580
1.500
1.520
546,245
-0.04(-2.56%)
Oct 09, 2018
1.560
1.560
1.520
1.560
433,091
+0.00(+0.00%)
Oct 05, 2018
1.560
1.560
1.560
0
-0.06(-3.70%)
Oct 04, 2018
1.690
1.700
1.600
1.620
319,160
-0.03(-1.82%)
Oct 03, 2018
1.600
1.660
1.590
1.650
366,290
+0.07(+4.43%)
Oct 02, 2018
1.680
1.690
1.580
1.580
337,206
-0.08(-4.82%)
Oct 01, 2018
1.700
1.710
1.600
1.660
839,115
+0.02(+1.22%)
Sep 28, 2018
1.610
1.680
1.560
1.640
596,589
+0.08(+5.13%)
Sep 27, 2018
1.640
1.650
1.560
1.560
416,877
-0.06(-3.70%)
Sep 26, 2018
1.610
1.640
1.540
1.620
863,370
+0.02(+1.25%)
Sep 25, 2018
1.640
1.670
1.580
1.600
918,086
-0.04(-2.44%)
Sep 24, 2018
1.700
1.700
1.610
1.640
735,080
-0.02(-1.20%)
Sep 21, 2018
1.750
1.780
1.660
1.660
792,929
-0.04(-2.35%)
Sep 20, 2018
1.720
1.780
1.690
1.700
749,856
+0.04(+2.41%)
Sep 19, 2018
1.850
1.860
1.650
1.660
1,424,165
-0.16(-8.79%)
Sep 18, 2018
1.830
1.890
1.810
1.820
998,388
+0.02(+1.11%)
Sep 17, 2018
1.930
1.930
1.790
1.800
673,862
-0.06(-3.23%)
Sep 14, 2018
1.670
1.870
1.660
1.860
1,610,588
+0.05(+2.76%)
Sep 13, 2018
2.040
2.120
1.740
1.810
3,362,803
-0.16(-8.12%)
Sep 12, 2018
1.910
2.040
1.860
1.970
2,839,268
+0.20(+11.30%)
Sep 11, 2018
1.770
1.870
1.730
1.770
1,531,416
+0.04(+2.31%)
Sep 10, 2018
1.720
1.750
1.650
1.730
1,058,404
+0.03(+1.76%)
Sep 07, 2018
1.550
1.770
1.540
1.700
2,222,330
+0.17(+11.11%)
Sep 06, 2018
1.530
1.550
1.470
1.530
514,041
+0.01(+0.66%)
Sep 05, 2018
1.550
1.570
1.460
1.520
608,008
-0.02(-1.30%)
Sep 04, 2018
1.570
1.600
1.540
1.540
621,158
-0.01(-0.65%)
Aug 31, 2018
1.550
1.550
1.550
0
+0.05(+3.33%)
Aug 30, 2018
1.550
1.550
1.450
1.500
677,395
-0.05(-3.23%)
Aug 29, 2018
1.520
1.580
1.500
1.550
743,352
+0.06(+4.03%)
Aug 28, 2018
1.530
1.550
1.430
1.490
943,496
-0.08(-5.10%)
Aug 27, 2018
1.590
1.620
1.500
1.570
2,003,943
+0.03(+1.95%)
Aug 24, 2018
1.380
1.570
1.380
1.540
1,647,306
+0.18(+13.24%)
Aug 23, 2018
1.410
1.430
1.320
1.360
953,559
-0.03(-2.16%)
Aug 22, 2018
1.300
1.410
1.270
1.390
1,494,188
+0.13(+10.32%)
Aug 21, 2018
1.280
1.340
1.260
1.260
844,298
+0.04(+3.28%)
Aug 20, 2018
1.170
1.240
1.160
1.220
915,690
+0.05(+4.27%)
Aug 17, 2018
1.170
1.180
1.140
1.170
254,039
+0.03(+2.63%)
Aug 16, 2018
1.180
1.200
1.130
1.140
396,291
-0.03(-2.56%)
Aug 15, 2018
1.190
1.200
1.140
1.170
543,676
+0.01(+0.86%)
Aug 14, 2018
1.170
1.180
1.080
1.160
376,186
-0.01(-0.85%)
Aug 13, 2018
1.180
1.200
1.160
1.170
214,090
-0.03(-2.50%)
Aug 10, 2018
1.190
1.210
1.190
1.200
188,952
+0.00(+0.00%)
Aug 09, 2018
1.210
1.230
1.190
1.200
441,760
-0.01(-0.83%)
Aug 08, 2018
1.190
1.210
1.170
1.210
167,186
+0.04(+3.42%)
Aug 07, 2018
1.190
1.200
1.170
1.170
169,354
-0.02(-1.68%)
Aug 03, 2018
1.190
1.190
1.190
0
+0.01(+0.85%)
Aug 02, 2018
1.200
1.200
1.170
1.180
165,622
+0.00(+0.00%)
Aug 01, 2018
1.200
1.220
1.180
1.180
280,534
-0.01(-0.84%)
Jul 31, 2018
1.170
1.210
1.170
1.190
199,689
+0.02(+1.71%)
Jul 30, 2018
1.200
1.220
1.170
1.170
285,347
+0.00(+0.00%)
Jul 27, 2018
1.190
1.210
1.160
1.170
241,927
+0.00(+0.00%)
Jul 26, 2018
1.200
1.200
1.170
1.170
255,640
-0.01(-0.85%)
Jul 25, 2018
1.190
1.190
1.160
1.180
111,443
+0.01(+0.85%)
Jul 24, 2018
1.230
1.230
1.170
1.170
241,935
-0.06(-4.88%)
Jul 23, 2018
1.180
1.230
1.180
1.230
219,433
+0.03(+2.50%)
Jul 20, 2018
1.240
1.240
1.190
1.200
224,187
-0.02(-1.64%)
Jul 19, 2018
1.230
1.250
1.220
1.220
231,639
+0.01(+0.83%)
Jul 18, 2018
1.200
1.230
1.170
1.210
480,579
+0.03(+2.54%)
Jul 17, 2018
1.130
1.180
1.090
1.180
598,017
+0.02(+1.72%)
Jul 16, 2018
1.250
1.250
1.140
1.160
791,178
-0.07(-5.69%)
Jul 13, 2018
1.260
1.280
1.230
1.230
217,656
-0.05(-3.91%)
Jul 12, 2018
1.290
1.300
1.260
1.280
226,247
+0.00(+0.00%)
Jul 11, 2018
1.290
1.290
1.250
1.280
143,263
+0.00(+0.00%)
Jul 10, 2018
1.280
1.280
1.260
1.280
124,012
+0.00(+0.00%)
Jul 09, 2018
1.300
1.310
1.260
1.280
161,018
-0.04(-3.03%)
Jul 06, 2018
1.290
1.320
1.280
1.320
155,630
+0.04(+3.13%)
Jul 05, 2018
1.310
1.280
1.280
257,436
-0.03(-2.29%)
Jul 04, 2018
1.250
1.340
1.240
1.310
193,008
+0.07(+5.65%)
Jul 03, 2018
1.300
1.300
1.150
1.240
475,352
-0.05(-3.88%)
Jun 29, 2018
1.290
1.290
1.290
0
-0.02(-1.53%)
Jun 28, 2018
1.290
1.320
1.250
1.310
566,275
-0.01(-0.76%)
Jun 27, 2018
1.350
1.360
1.250
1.320
546,509
-0.04(-2.94%)
Jun 26, 2018
1.370
1.400
1.350
1.360
315,899
-0.04(-2.86%)
Jun 25, 2018
1.410
1.410
1.370
1.400
370,917
-0.03(-2.10%)
Jun 22, 2018
1.440
1.460
1.410
1.430
292,905
-0.02(-1.38%)
Jun 21, 2018
1.490
1.500
1.410
1.450
566,323
-0.01(-0.68%)
Jun 20, 2018
1.460
1.460
1.400
1.460
466,743
+0.08(+5.80%)
Jun 19, 2018
1.350
1.390
1.330
1.380
457,899
+0.04(+2.99%)
Jun 18, 2018
1.420
1.420
1.330
1.340
514,831
-0.06(-4.29%)
Jun 15, 2018
1.440
1.400
1.400
307,227
-0.04(-2.78%)
Jun 14, 2018
1.460
1.480
1.380
1.440
409,273
-0.05(-3.36%)
Jun 13, 2018
1.460
1.490
1.460
1.490
69,623
-0.01(-0.67%)
Jun 12, 2018
1.500
1.500
1.450
1.500
162,785
+0.00(+0.00%)
Jun 11, 2018
1.490
1.500
1.480
1.500
168,811
+0.01(+0.67%)
Jun 08, 2018
1.540
1.540
1.460
1.490
389,249
-0.04(-2.61%)
Jun 07, 2018
1.530
1.540
1.500
1.530
287,695
+0.01(+0.66%)
Jun 06, 2018
1.510
1.550
1.480
1.520
603,000
+0.04(+2.70%)
Jun 05, 2018
1.480
1.500
1.460
1.480
299,412
-0.02(-1.33%)
Jun 04, 2018
1.490
1.520
1.480
1.500
308,368
+0.02(+1.35%)
Jun 01, 2018
1.460
1.480
1.430
1.480
376,024
-0.02(-1.33%)
May 31, 2018
1.530
1.530
1.440
1.500
316,286
-0.03(-1.96%)
May 30, 2018
1.540
1.550
1.510
1.530
334,465
+0.01(+0.66%)
May 29, 2018
1.490
1.520
1.470
1.520
211,252
+0.04(+2.70%)
May 28, 2018
1.460
1.490
1.460
1.480
136,513
-0.02(-1.33%)
May 25, 2018
1.500
1.530
1.470
1.500
260,159
-0.02(-1.32%)
May 24, 2018
1.520
1.550
1.500
1.520
212,062
-0.01(-0.65%)
May 23, 2018
1.500
1.530
1.490
1.530
216,602
+0.04(+2.68%)
May 22, 2018
1.520
1.550
1.480
1.490
392,310
-0.01(-0.67%)
May 18, 2018
1.500
1.500
1.500
0
+0.01(+0.67%)
May 17, 2018
1.460
1.490
1.440
1.490
154,819
+0.04(+2.76%)
May 16, 2018
1.500
1.510
1.450
1.450
172,462
-0.07(-4.61%)
May 15, 2018
1.530
1.530
1.480
1.520
233,321
-0.01(-0.65%)
May 14, 2018
1.540
1.570
1.500
1.530
556,484
+0.02(+1.32%)
May 11, 2018
1.460
1.520
1.460
1.510
284,280
+0.04(+2.72%)
May 10, 2018
1.430
1.490
1.400
1.470
303,553
+0.07(+5.00%)
May 09, 2018
1.420
1.420
1.370
1.400
347,948
-0.02(-1.41%)
May 08, 2018
1.430
1.440
1.390
1.420
112,909
-0.01(-0.70%)
May 07, 2018
1.410
1.440
1.390
1.430
148,877
+0.02(+1.42%)
May 04, 2018
1.460
1.460
1.400
1.410
153,936
-0.03(-2.08%)
May 03, 2018
1.420
1.460
1.410
1.440
195,740
-0.02(-1.37%)
May 02, 2018
1.490
1.520
1.420
1.460
305,589
-0.05(-3.31%)
May 01, 2018
1.530
1.530
1.490
1.510
239,447
-0.01(-0.66%)
Apr 30, 2018
1.540
1.560
1.520
1.520
296,116
+0.01(+0.66%)
Apr 27, 2018
1.500
1.550
1.500
1.510
110,720
+0.01(+0.67%)
Apr 26, 2018
1.560
1.590
1.480
1.500
245,722
-0.06(-3.85%)
Apr 25, 2018
1.560
1.560
1.540
1.560
209,018
+0.00(+0.00%)
Apr 24, 2018
1.550
1.560
1.520
1.560
244,833
+0.01(+0.65%)
Apr 23, 2018
1.550
1.590
1.520
1.550
270,985
+0.01(+0.65%)
Apr 20, 2018
1.590
1.600
1.540
1.540
195,404
-0.02(-1.28%)
Apr 19, 2018
1.570
1.580
1.520
1.560
411,274
+0.01(+0.65%)
Apr 18, 2018
1.550
1.630
1.540
1.550
489,726
+0.02(+1.31%)
Apr 17, 2018
1.660
1.670
1.510
1.530
1,099,373
-0.11(-6.71%)
Apr 16, 2018
1.630
1.770
1.600
1.640
2,115,468
+0.10(+6.49%)
Apr 13, 2018
1.400
1.590
1.360
1.540
2,624,062
+0.22(+16.67%)
Apr 12, 2018
1.350
1.360
1.290
1.320
247,048
-0.01(-0.75%)
Apr 11, 2018
1.300
1.340
1.280
1.330
422,900
+0.04(+3.10%)
Apr 10, 2018
1.250
1.300
1.180
1.290
564,053
+0.04(+3.20%)
Apr 09, 2018
1.380
1.380
1.240
1.250
638,626
-0.08(-6.02%)
Apr 06, 2018
1.380
1.380
1.290
1.330
361,028
-0.04(-2.92%)
Apr 05, 2018
1.350
1.380
1.310
1.370
421,677
+0.06(+4.58%)
Apr 04, 2018
1.290
1.320
1.210
1.310
592,603
-0.02(-1.50%)
Apr 03, 2018
1.390
1.440
1.300
1.330
513,784
-0.05(-3.62%)
Apr 02, 2018
1.440
1.440
1.360
1.380
300,992
-0.06(-4.17%)
Mar 29, 2018
1.440
1.440
1.440
0
+0.14(+10.77%)
Mar 28, 2018
1.390
1.400
1.300
1.300
606,359
-0.11(-7.80%)
Mar 27, 2018
1.450
1.450
1.390
1.410
328,767
-0.01(-0.70%)
Mar 26, 2018
1.440
1.450
1.410
1.420
261,586
-0.02(-1.39%)
Mar 23, 2018
1.490
1.510
1.410
1.440
706,812
+0.04(+2.86%)
Mar 22, 2018
1.430
1.470
1.390
1.400
534,815
-0.07(-4.76%)
Mar 21, 2018
1.420
1.490
1.420
1.470
395,315
+0.05(+3.52%)
Mar 20, 2018
1.470
1.470
1.410
1.420
310,171
-0.05(-3.40%)
Mar 19, 2018
1.460
1.480
1.440
1.470
268,624
+0.01(+0.68%)
Mar 16, 2018
1.440
1.480
1.420
1.460
331,384
+0.03(+2.10%)
Mar 15, 2018
1.480
1.490
1.430
1.430
371,074
-0.04(-2.72%)
Mar 14, 2018
1.480
1.490
1.470
1.470
158,700
+0.00(+0.00%)
Mar 13, 2018
1.520
1.520
1.470
1.470
178,939
-0.04(-2.65%)
Mar 12, 2018
1.530
1.540
1.480
1.510
313,883
+0.00(+0.00%)
Mar 09, 2018
1.530
1.540
1.470
1.510
315,423
-0.02(-1.31%)
Mar 08, 2018
1.470
1.530
1.460
1.530
669,350
+0.06(+4.08%)
Mar 07, 2018
1.470
1.470
438,150
-0.03(-2.00%)
Mar 06, 2018
1.590
1.640
1.500
1.500
585,518
-0.07(-4.46%)
Mar 05, 2018
1.450
1.580
1.450
1.570
713,537
+0.11(+7.53%)
Mar 02, 2018
1.460
1.470
1.430
1.460
286,653
-0.02(-1.35%)
Mar 01, 2018
1.500
1.530
1.420
1.480
504,404
+0.00(+0.00%)
Feb 28, 2018
1.400
1.510
1.370
1.480
641,975
+0.05(+3.50%)
Feb 27, 2018
1.490
1.490
1.360
1.430
788,081
-0.06(-4.03%)
Feb 26, 2018
1.570
1.600
1.480
1.490
579,966
-0.08(-5.10%)
Feb 23, 2018
1.580
1.600
1.530
1.570
393,301
+0.00(+0.00%)
Feb 22, 2018
1.570
1.590
1.560
1.570
166,974
+0.00(+0.00%)
Feb 21, 2018
1.600
1.610
1.550
1.570
655,106
+0.00(+0.00%)
Feb 20, 2018
1.580
1.660
1.570
1.570
772,970
+0.00(+0.00%)
Feb 16, 2018
1.570
1.570
1.570
0
-0.03(-1.88%)
Feb 15, 2018
1.640
1.650
1.570
1.600
448,591
-0.01(-0.62%)
Feb 14, 2018
1.630
1.670
1.570
1.610
753,147
-0.01(-0.62%)
Feb 13, 2018
1.660
1.710
1.600
1.620
901,989
-0.01(-0.61%)
Feb 12, 2018
1.660
1.680
1.580
1.630
713,133
+0.01(+0.62%)
Feb 09, 2018
1.600
1.620
1.530
1.620
818,773
+0.02(+1.25%)
Feb 08, 2018
1.660
1.570
1.600
936,929
-0.06(-3.61%)
Feb 07, 2018
1.800
1.820
1.620
1.660
1,801,823
-0.04(-2.35%)
Feb 06, 2018
1.650
1.710
1.610
1.700
1,341,543
+0.14(+8.97%)
Feb 05, 2018
1.510
1.750
1.470
1.560
1,961,545
+0.00(+0.00%)
Feb 02, 2018
1.640
1.650
1.530
1.560
1,745,981
-0.10(-6.02%)
Feb 01, 2018
1.920
1.930
1.660
1.660
1,773,888
-0.23(-12.17%)
Jan 31, 2018
1.960
2.020
1.860
1.890
1,654,933
-0.02(-1.05%)
Jan 30, 2018
2.020
2.040
1.860
1.910
1,503,830
-0.16(-7.73%)
Jan 29, 2018
2.180
2.240
2.030
2.070
1,232,301
-0.04(-1.90%)
Jan 26, 2018
2.110
2.130
2.050
2.110
1,166,393
+0.00(+0.00%)
Jan 25, 2018
2.120
2.210
2.050
2.110
1,202,972
+0.03(+1.44%)
Jan 24, 2018
2.290
2.320
2.040
2.080
1,791,369
-0.21(-9.17%)
Jan 23, 2018
2.350
2.370
2.240
2.290
1,377,689
-0.01(-0.43%)
Jan 22, 2018
2.210
2.370
2.150
2.300
1,607,004
+0.17(+7.98%)
Jan 19, 2018
2.060
2.150
2.050
2.130
799,697
+0.09(+4.41%)
Jan 18, 2018
2.010
2.040
1.960
2.040
570,827
+0.07(+3.55%)
Jan 17, 2018
2.000
2.020
1.960
1.970
923,687
+0.02(+1.03%)
Jan 16, 2018
2.040
2.170
1.870
1.950
2,738,271
-0.03(-1.52%)
Jan 15, 2018
1.860
1.990
1.840
1.980
1,972,571
+0.14(+7.61%)
Jan 12, 2018
1.920
1.920
1.740
1.840
5,954,458
-0.40(-17.86%)
Jan 11, 2018
2.400
2.430
2.220
2.240
1,053,072
-0.21(-8.57%)
Jan 10, 2018
2.530
2.540
2.380
2.450
989,873
-0.02(-0.81%)
Jan 09, 2018
2.660
2.700
2.320
2.470
3,425,990
-0.08(-3.14%)
Jan 08, 2018
2.490
2.680
2.460
2.550
3,820,349
+0.17(+7.14%)
Jan 05, 2018
2.170
2.400
2.100
2.380
1,450,501
+0.11(+4.85%)
Jan 04, 2018
2.460
2.490
2.140
2.270
2,383,810
-0.15(-6.20%)
Jan 03, 2018
2.520
2.760
2.390
2.420
4,148,194
-0.02(-0.82%)
Jan 02, 2018
2.500
2.510
2.410
2.440
2,738,999
+0.16(+7.02%)
Dec 29, 2017
2.280
2.280
2.280
0
+0.03(+1.33%)
Dec 28, 2017
2.100
2.350
2.090
2.250
3,132,150
+0.21(+10.29%)
Dec 27, 2017
1.810
2.070
1.800
2.040
2,500,411
+0.27(+15.25%)
Dec 22, 2017
1.770
1.800
1.730
1.770
555,754
+0.00(+0.00%)
Dec 21, 2017
1.800
1.800
1.750
1.770
491,480
-0.01(-0.56%)
Dec 20, 2017
1.790
1.820
1.750
1.780
494,825
-0.04(-2.20%)
Dec 19, 2017
1.850
1.880
1.800
1.820
700,911
-0.01(-0.55%)
Dec 18, 2017
1.730
1.840
1.730
1.830
1,011,959
+0.15(+8.93%)
Dec 15, 2017
1.800
1.800
1.680
1.680
678,810
-0.09(-5.08%)
Dec 14, 2017
1.850
1.850
1.750
1.770
382,789
-0.03(-1.67%)
Dec 13, 2017
1.870
1.900
1.750
1.800
1,133,750
-0.05(-2.70%)
Dec 12, 2017
1.780
1.850
1.760
1.850
1,070,045
+0.11(+6.32%)
Dec 11, 2017
1.670
1.750
1.660
1.740
975,380
+0.10(+6.10%)
Dec 08, 2017
1.670
1.680
1.640
1.640
411,764
-0.02(-1.20%)
Dec 07, 2017
1.670
1.690
1.640
1.660
304,637
-0.02(-1.19%)
Dec 06, 2017
1.690
1.690
1.610
1.680
759,864
+0.00(+0.00%)
Dec 05, 2017
1.680
1.680
1.660
1.680
444,680
+0.00(+0.00%)
Dec 04, 2017
1.700
1.700
1.650
1.680
301,188
+0.00(+0.00%)
Dec 01, 2017
1.640
1.760
1.630
1.680
843,789
+0.05(+3.07%)
Nov 30, 2017
1.580
1.670
1.580
1.630
662,696
+0.00(+0.00%)
Nov 29, 2017
1.690
1.720
1.650
1.630
1,617,788
-0.17(-9.44%)
Nov 28, 2017
1.940
1.950
1.750
1.800
2,146,779
-0.07(-3.74%)
Nov 27, 2017
1.850
1.920
1.830
1.870
1,947,885
+0.03(+1.63%)
Nov 24, 2017
1.860
1.970
1.760
1.840
3,520,510
+0.05(+2.79%)
Nov 23, 2017
1.640
1.790
1.620
1.790
1,843,649
+0.18(+11.18%)
Nov 22, 2017
1.600
1.620
1.590
1.610
603,280
+0.03(+1.90%)
Nov 21, 2017
1.600
1.610
1.580
1.580
478,537
-0.03(-1.86%)
Nov 20, 2017
1.620
1.650
1.590
1.610
554,488
+0.00(+0.00%)
Nov 17, 2017
1.600
1.640
1.580
1.610
887,009
+0.02(+1.26%)
Nov 16, 2017
1.640
1.650
1.550
1.590
798,203
-0.03(-1.85%)
Nov 15, 2017
1.720
1.740
1.620
1.620
1,082,817
-0.06(-3.57%)
Nov 14, 2017
1.690
1.740
1.620
1.680
1,266,461
+0.02(+1.20%)
Nov 13, 2017
1.650
1.680
1.640
1.660
1,055,786
+0.04(+2.47%)
Nov 10, 2017
1.650
1.650
1.600
1.620
502,899
-0.01(-0.61%)
Nov 09, 2017
1.570
1.640
1.570
1.630
341,773
+0.05(+3.16%)
Nov 08, 2017
1.680
1.690
1.570
1.580
941,589
-0.07(-4.24%)
Nov 07, 2017
1.690
1.700
1.620
1.650
1,425,043
+0.03(+1.85%)
Nov 06, 2017
1.550
1.640
1.520
1.620
1,476,017
+0.12(+8.00%)
Nov 03, 2017
1.500
1.540
1.470
1.500
696,867
+0.01(+0.67%)
Nov 02, 2017
1.600
1.600
1.470
1.490
940,532
-0.10(-6.29%)
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.