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
Commercial Vehicle G
(NQ:
CVGI
)
5.320
-0.230 (-4.14%)
Streaming Delayed Price
Updated: 12:57 PM EDT, Jun 13, 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
4.810
4.890
4.520
4.540
246,556
-0.31(-6.39%)
Oct 28, 2016
4.850
4.970
4.700
4.850
99,855
-0.03(-0.61%)
Oct 27, 2016
5.180
5.180
4.880
4.880
89,045
-0.25(-4.87%)
Oct 26, 2016
5.180
5.240
5.100
5.130
143,639
-0.07(-1.35%)
Oct 25, 2016
5.410
5.470
5.180
5.200
85,138
-0.24(-4.41%)
Oct 24, 2016
5.310
5.490
5.240
5.440
138,183
+0.11(+2.06%)
Oct 21, 2016
5.270
5.360
5.220
5.330
85,466
+0.04(+0.76%)
Oct 20, 2016
5.350
5.440
5.160
5.290
90,486
-0.12(-2.22%)
Oct 19, 2016
5.330
5.435
5.290
5.410
47,130
+0.10(+1.88%)
Oct 18, 2016
5.470
5.470
5.192
5.310
102,040
-0.06(-1.12%)
Oct 17, 2016
5.480
5.510
5.250
5.370
107,700
-0.09(-1.65%)
Oct 14, 2016
5.590
5.704
5.410
5.460
99,062
-0.12(-2.15%)
Oct 13, 2016
5.590
5.850
5.510
5.580
66,158
-0.07(-1.24%)
Oct 12, 2016
5.650
5.900
5.540
5.650
145,767
+0.00(+0.00%)
Oct 11, 2016
5.680
5.820
5.620
5.650
91,968
-0.04(-0.70%)
Oct 10, 2016
5.820
5.900
5.660
5.690
108,951
-0.13(-2.23%)
Oct 07, 2016
5.910
5.980
5.790
5.820
64,697
-0.07(-1.19%)
Oct 06, 2016
5.890
6.000
5.815
5.890
105,250
+0.01(+0.17%)
Oct 05, 2016
5.900
5.950
5.850
5.880
119,259
+0.02(+0.34%)
Oct 04, 2016
5.880
5.950
5.790
5.860
195,647
-0.02(-0.34%)
Oct 03, 2016
5.780
5.960
5.780
5.880
153,636
+0.10(+1.73%)
Sep 30, 2016
5.680
5.840
5.630
5.780
235,458
+0.08(+1.40%)
Sep 29, 2016
5.640
5.770
5.460
5.700
188,731
+0.09(+1.60%)
Sep 28, 2016
5.470
5.667
5.410
5.610
179,250
+0.15(+2.75%)
Sep 27, 2016
5.460
5.600
5.420
5.460
113,087
-0.04(-0.73%)
Sep 26, 2016
5.620
5.660
5.320
5.500
194,146
-0.16(-2.83%)
Sep 23, 2016
5.700
5.710
5.590
5.660
129,985
+0.01(+0.18%)
Sep 22, 2016
5.750
5.850
5.612
5.650
267,061
-0.04(-0.70%)
Sep 21, 2016
5.510
5.730
5.400
5.690
122,954
+0.25(+4.60%)
Sep 20, 2016
5.530
5.530
5.370
5.440
143,309
-0.05(-0.91%)
Sep 19, 2016
5.490
5.560
5.480
5.490
172,299
+0.05(+0.92%)
Sep 16, 2016
5.290
5.460
5.260
5.440
259,094
+0.08(+1.49%)
Sep 15, 2016
5.370
5.450
5.320
5.360
78,933
-0.01(-0.19%)
Sep 14, 2016
5.370
5.450
5.230
5.370
222,801
+0.03(+0.56%)
Sep 13, 2016
5.520
5.580
5.245
5.340
198,005
-0.24(-4.30%)
Sep 12, 2016
5.480
5.620
5.360
5.580
222,860
+0.01(+0.18%)
Sep 09, 2016
5.610
5.870
5.520
5.570
511,392
-0.06(-1.07%)
Sep 08, 2016
5.410
5.670
5.350
5.630
259,450
+0.16(+2.93%)
Sep 07, 2016
5.300
5.480
5.260
5.470
206,119
+0.13(+2.43%)
Sep 06, 2016
5.480
5.580
5.270
5.340
286,436
-0.16(-2.91%)
Sep 02, 2016
5.500
5.500
5.500
5.500
252,100
+0.08(+1.48%)
Sep 01, 2016
5.360
5.490
5.200
5.420
330,071
+0.03(+0.56%)
Aug 31, 2016
5.580
5.630
5.330
5.390
323,626
-0.22(-3.92%)
Aug 30, 2016
5.500
5.630
5.500
5.610
308,467
+0.11(+2.00%)
Aug 29, 2016
5.750
5.780
5.280
5.500
490,772
-0.18(-3.17%)
Aug 26, 2016
5.500
5.750
5.470
5.680
269,234
+0.27(+4.99%)
Aug 25, 2016
5.440
5.550
5.330
5.410
244,983
-0.01(-0.18%)
Aug 24, 2016
5.410
5.535
5.350
5.420
375,418
+0.07(+1.31%)
Aug 23, 2016
5.100
5.390
5.060
5.350
321,451
+0.31(+6.15%)
Aug 22, 2016
4.810
5.180
4.760
5.040
569,005
+0.16(+3.28%)
Aug 19, 2016
4.790
4.890
4.680
4.880
257,031
+0.09(+1.88%)
Aug 18, 2016
4.680
4.870
4.680
4.790
278,036
+0.11(+2.35%)
Aug 17, 2016
4.640
4.710
4.540
4.680
353,515
+0.12(+2.63%)
Aug 16, 2016
4.420
4.670
4.410
4.560
350,118
+0.18(+4.11%)
Aug 15, 2016
4.210
4.430
4.210
4.380
334,283
+0.16(+3.79%)
Aug 12, 2016
4.190
4.300
4.051
4.220
251,529
+0.02(+0.48%)
Aug 11, 2016
4.430
4.500
4.180
4.200
228,551
-0.23(-5.19%)
Aug 10, 2016
4.320
4.499
4.290
4.430
353,970
+0.14(+3.26%)
Aug 09, 2016
4.370
4.490
4.280
4.290
237,647
-0.11(-2.50%)
Aug 08, 2016
4.370
4.565
4.300
4.400
385,611
-0.03(-0.68%)
Aug 05, 2016
4.300
4.500
4.274
4.430
237,719
+0.11(+2.55%)
Aug 04, 2016
4.220
4.360
4.070
4.320
362,388
+0.11(+2.61%)
Aug 03, 2016
4.020
4.250
3.910
4.210
279,412
+0.20(+4.99%)
Aug 02, 2016
4.230
4.340
4.000
4.010
222,616
-0.21(-4.98%)
Aug 01, 2016
4.210
4.360
4.150
4.220
351,096
+0.08(+1.93%)
Jul 29, 2016
3.970
4.210
3.870
4.140
332,955
+0.23(+5.88%)
Jul 28, 2016
4.050
4.060
3.820
3.910
423,701
-0.08(-2.01%)
Jul 27, 2016
4.080
4.220
3.920
3.990
569,266
-0.12(-2.92%)
Jul 26, 2016
4.540
4.580
4.080
4.110
486,129
-0.38(-8.46%)
Jul 25, 2016
4.480
4.680
4.360
4.490
471,642
+0.13(+2.98%)
Jul 22, 2016
4.370
4.470
4.270
4.360
214,688
-0.04(-0.91%)
Jul 21, 2016
4.450
4.570
4.191
4.400
305,113
-0.07(-1.57%)
Jul 20, 2016
4.420
4.510
4.271
4.470
216,690
+0.09(+2.05%)
Jul 19, 2016
4.560
4.760
4.340
4.380
249,135
-0.22(-4.78%)
Jul 18, 2016
4.700
4.870
4.560
4.600
406,839
-0.01(-0.22%)
Jul 15, 2016
4.750
4.860
4.560
4.610
369,323
-0.09(-1.91%)
Jul 14, 2016
4.580
4.800
4.510
4.700
531,577
+0.17(+3.75%)
Jul 13, 2016
4.420
4.550
4.335
4.530
608,581
+0.11(+2.49%)
Jul 12, 2016
4.250
4.500
4.200
4.420
628,550
+0.20(+4.74%)
Jul 11, 2016
4.520
4.620
4.150
4.220
816,946
-0.30(-6.64%)
Jul 08, 2016
4.580
4.530
4.480
4.520
440,389
-0.01(-0.22%)
Jul 07, 2016
4.560
4.690
4.430
4.530
419,913
-0.47(-9.40%)
Jul 05, 2016
5.130
5.250
4.890
5.000
526,859
-0.23(-4.40%)
Jul 01, 2016
5.170
5.230
5.230
5.230
328,500
+0.03(+0.58%)
Jun 30, 2016
5.170
5.240
4.900
5.200
403,249
+0.10(+1.96%)
Jun 29, 2016
5.230
5.420
4.980
5.100
535,904
-0.03(-0.58%)
Jun 28, 2016
4.980
5.483
4.950
5.130
836,878
+0.40(+8.46%)
Jun 27, 2016
5.350
5.350
4.600
4.730
686,451
-0.69(-12.73%)
Jun 24, 2016
5.150
5.560
4.640
5.420
3,989,368
-0.13(-2.34%)
Jun 23, 2016
5.360
5.560
5.235
5.550
615,252
+0.35(+6.73%)
Jun 22, 2016
5.090
5.280
5.030
5.200
584,526
+0.11(+2.16%)
Jun 21, 2016
5.140
5.190
4.890
5.090
786,366
+0.05(+0.99%)
Jun 20, 2016
4.890
5.080
4.780
5.040
536,970
+0.19(+3.92%)
Jun 17, 2016
4.770
4.950
4.650
4.850
505,070
+0.05(+1.04%)
Jun 16, 2016
4.650
4.820
4.510
4.800
431,064
+0.09(+1.91%)
Jun 15, 2016
4.750
4.900
4.620
4.710
463,642
+0.01(+0.21%)
Jun 14, 2016
4.280
4.880
4.250
4.700
884,550
+0.26(+5.86%)
Jun 13, 2016
4.510
4.580
4.270
4.440
340,962
-0.03(-0.67%)
Jun 10, 2016
4.450
4.500
4.265
4.470
315,890
+0.02(+0.45%)
Jun 09, 2016
4.650
4.670
4.330
4.450
345,263
-0.17(-3.68%)
Jun 08, 2016
4.480
4.650
4.340
4.620
446,006
+0.14(+3.12%)
Jun 07, 2016
4.410
4.690
4.140
4.480
803,937
+0.15(+3.46%)
Jun 06, 2016
4.150
4.380
4.110
4.330
385,279
+0.27(+6.65%)
Jun 03, 2016
4.110
4.110
3.854
4.060
300,461
+0.00(+0.00%)
Jun 02, 2016
3.780
4.130
3.780
4.060
541,695
+0.23(+6.01%)
Jun 01, 2016
3.690
3.880
3.570
3.830
448,984
+0.13(+3.51%)
May 31, 2016
3.500
3.795
3.401
3.700
522,343
+0.17(+4.82%)
May 27, 2016
3.620
3.530
3.530
3.530
201,900
-0.06(-1.67%)
May 26, 2016
3.740
3.790
3.510
3.590
243,308
-0.04(-1.10%)
May 25, 2016
3.500
3.709
3.492
3.630
271,035
+0.16(+4.61%)
May 24, 2016
3.410
3.530
3.370
3.470
294,481
+0.07(+2.06%)
May 23, 2016
3.610
3.800
3.320
3.400
692,216
-0.10(-2.86%)
May 20, 2016
3.140
3.510
3.025
3.500
898,573
+0.48(+15.89%)
May 19, 2016
2.970
3.190
2.830
3.020
266,211
+0.05(+1.68%)
May 18, 2016
2.830
3.110
2.825
2.970
434,542
+0.17(+6.07%)
May 17, 2016
2.830
3.090
2.770
2.800
667,082
+0.12(+4.48%)
May 16, 2016
2.490
2.750
2.490
2.680
312,959
+0.23(+9.39%)
May 13, 2016
2.430
2.520
2.420
2.450
77,676
+0.01(+0.41%)
May 12, 2016
2.480
2.600
2.400
2.440
117,210
-0.03(-1.21%)
May 11, 2016
2.610
2.610
2.470
2.470
154,712
-0.13(-5.00%)
May 10, 2016
2.440
2.600
2.440
2.600
172,872
+0.13(+5.26%)
May 09, 2016
2.540
2.580
2.415
2.470
163,105
-0.09(-3.52%)
May 06, 2016
2.300
2.890
2.300
2.560
661,217
+0.37(+16.89%)
May 05, 2016
2.190
2.340
2.140
2.190
148,690
+0.04(+1.86%)
May 04, 2016
2.370
2.580
2.140
2.150
187,030
-0.22(-9.28%)
May 03, 2016
2.500
2.700
2.370
2.370
148,483
-0.16(-6.32%)
May 02, 2016
2.570
2.570
2.500
2.530
80,797
-0.04(-1.56%)
Apr 29, 2016
2.670
2.720
2.506
2.570
110,780
-0.09(-3.38%)
Apr 28, 2016
2.650
2.740
2.650
2.660
66,364
-0.03(-1.12%)
Apr 27, 2016
2.650
2.740
2.630
2.690
124,485
+0.07(+2.67%)
Apr 26, 2016
2.600
2.640
2.540
2.620
83,758
+0.05(+1.95%)
Apr 25, 2016
2.740
2.740
2.570
2.570
69,762
-0.12(-4.46%)
Apr 22, 2016
2.630
2.740
2.594
2.690
71,827
+0.06(+2.28%)
Apr 21, 2016
2.620
2.690
2.580
2.630
119,920
-0.02(-0.75%)
Apr 20, 2016
2.570
2.750
2.570
2.650
115,416
+0.06(+2.32%)
Apr 19, 2016
2.550
2.620
2.550
2.590
127,630
+0.06(+2.37%)
Apr 18, 2016
2.440
2.570
2.440
2.530
200,972
+0.04(+1.61%)
Apr 15, 2016
2.490
2.530
2.460
2.490
75,195
-0.03(-1.19%)
Apr 14, 2016
2.470
2.530
2.400
2.520
100,380
+0.08(+3.28%)
Apr 13, 2016
2.390
2.480
2.300
2.440
166,481
+0.06(+2.52%)
Apr 12, 2016
2.310
2.450
2.310
2.380
121,839
+0.07(+3.03%)
Apr 11, 2016
2.340
2.430
2.300
2.310
112,787
-0.03(-1.28%)
Apr 08, 2016
2.370
2.420
2.290
2.340
114,570
-0.02(-0.85%)
Apr 07, 2016
2.420
2.480
2.350
2.360
126,668
-0.10(-4.07%)
Apr 06, 2016
2.440
2.470
2.350
2.460
117,279
+0.00(+0.00%)
Apr 05, 2016
2.450
2.480
2.390
2.460
102,914
-0.05(-1.99%)
Apr 04, 2016
2.520
2.570
2.430
2.510
186,145
-0.01(-0.40%)
Apr 01, 2016
2.630
2.630
2.520
2.520
161,723
-0.13(-4.91%)
Mar 31, 2016
2.540
2.690
2.500
2.650
222,139
+0.11(+4.33%)
Mar 30, 2016
2.570
2.605
2.490
2.540
207,038
-0.02(-0.78%)
Mar 29, 2016
2.560
2.650
2.480
2.560
267,198
+0.02(+0.79%)
Mar 28, 2016
2.650
2.650
2.490
2.540
165,037
-0.08(-3.05%)
Mar 24, 2016
2.390
2.620
2.620
2.620
213,700
+0.20(+8.26%)
Mar 23, 2016
2.560
2.640
2.405
2.420
236,497
-0.16(-6.20%)
Mar 22, 2016
2.470
2.620
2.435
2.580
749,761
+0.09(+3.61%)
Mar 21, 2016
2.480
2.550
2.470
2.490
126,649
-0.03(-1.19%)
Mar 18, 2016
2.420
2.620
2.310
2.520
515,482
+0.09(+3.70%)
Mar 17, 2016
2.300
2.440
2.210
2.430
219,474
+0.15(+6.58%)
Mar 16, 2016
2.410
2.440
2.250
2.280
217,107
-0.13(-5.39%)
Mar 15, 2016
2.620
2.740
2.320
2.410
122,691
-0.24(-9.06%)
Mar 14, 2016
2.700
2.780
2.620
2.650
136,702
-0.13(-4.68%)
Mar 11, 2016
3.030
3.150
2.660
2.780
154,076
-0.26(-8.55%)
Mar 10, 2016
3.110
3.110
2.920
3.040
71,015
-0.02(-0.65%)
Mar 09, 2016
3.010
3.140
3.010
3.060
112,871
+0.07(+2.34%)
Mar 08, 2016
3.230
3.288
2.970
2.990
149,064
-0.27(-8.28%)
Mar 07, 2016
3.260
3.330
3.070
3.260
167,817
+0.08(+2.52%)
Mar 04, 2016
2.900
3.250
2.840
3.180
355,141
+0.31(+10.80%)
Mar 03, 2016
2.670
2.910
2.640
2.870
145,463
+0.18(+6.69%)
Mar 02, 2016
2.590
2.728
2.560
2.690
72,535
+0.08(+3.07%)
Mar 01, 2016
2.510
2.610
2.480
2.610
71,828
+0.10(+3.98%)
Feb 29, 2016
2.440
2.550
2.340
2.510
112,394
+0.07(+2.87%)
Feb 26, 2016
2.260
2.460
2.238
2.440
135,685
+0.18(+7.96%)
Feb 25, 2016
2.280
2.310
2.220
2.260
45,688
-0.04(-1.74%)
Feb 24, 2016
2.300
2.320
2.230
2.300
98,505
-0.01(-0.43%)
Feb 23, 2016
2.200
2.330
2.180
2.310
129,993
+0.07(+3.12%)
Feb 22, 2016
2.180
2.250
2.175
2.240
141,507
+0.12(+5.66%)
Feb 19, 2016
2.355
2.370
2.100
2.120
143,039
-0.24(-10.17%)
Feb 18, 2016
2.390
2.410
2.270
2.360
73,648
+0.00(+0.00%)
Feb 17, 2016
2.270
2.360
2.230
2.360
366,547
+0.11(+4.89%)
Feb 16, 2016
2.300
2.300
2.200
2.250
71,940
-0.03(-1.32%)
Feb 12, 2016
2.290
2.280
2.280
2.280
100,700
+0.03(+1.33%)
Feb 11, 2016
2.390
2.415
2.240
2.250
112,406
-0.17(-7.02%)
Feb 10, 2016
2.540
2.660
2.410
2.420
67,154
-0.11(-4.35%)
Feb 09, 2016
2.520
2.550
2.460
2.530
77,459
-0.03(-1.17%)
Feb 08, 2016
2.570
2.590
2.500
2.560
110,662
-0.06(-2.29%)
Feb 05, 2016
2.910
2.910
2.610
2.620
139,196
-0.31(-10.58%)
Feb 04, 2016
2.800
3.020
2.590
2.930
73,888
+0.11(+3.90%)
Feb 03, 2016
2.950
2.956
2.671
2.820
107,433
-0.09(-3.09%)
Feb 02, 2016
3.030
3.160
2.890
2.910
93,272
-0.17(-5.52%)
Feb 01, 2016
3.060
3.100
2.910
3.080
116,507
-0.02(-0.65%)
Jan 29, 2016
3.080
3.170
3.010
3.100
130,662
+0.01(+0.32%)
Jan 28, 2016
2.950
3.100
2.910
3.090
183,067
+0.17(+5.82%)
Jan 27, 2016
2.880
2.930
2.850
2.920
109,589
+0.02(+0.69%)
Jan 26, 2016
2.790
2.930
2.750
2.900
116,275
+0.14(+5.07%)
Jan 25, 2016
2.880
3.000
2.750
2.760
169,294
-0.19(-6.44%)
Jan 22, 2016
2.750
2.960
2.750
2.950
169,416
+0.20(+7.27%)
Jan 21, 2016
2.550
2.780
2.510
2.750
153,346
+0.24(+9.56%)
Jan 20, 2016
2.390
2.550
2.300
2.510
293,230
+0.09(+3.72%)
Jan 19, 2016
2.360
2.440
2.285
2.420
554,326
+0.10(+4.31%)
Jan 15, 2016
2.250
2.320
2.320
2.320
181,700
-0.04(-1.69%)
Jan 14, 2016
2.330
2.400
2.230
2.360
158,158
+0.04(+1.72%)
Jan 13, 2016
2.350
2.490
2.270
2.320
271,221
-0.03(-1.28%)
Jan 12, 2016
2.390
2.420
2.290
2.350
769,498
-0.01(-0.42%)
Jan 11, 2016
2.430
2.450
2.350
2.360
162,124
-0.06(-2.48%)
Jan 08, 2016
2.510
2.580
2.410
2.420
186,670
-0.06(-2.42%)
Jan 07, 2016
2.550
2.560
2.405
2.480
283,356
-0.10(-3.88%)
Jan 06, 2016
2.650
2.700
2.510
2.580
150,843
-0.12(-4.44%)
Jan 05, 2016
2.680
2.810
2.460
2.700
538,141
+0.03(+1.12%)
Jan 04, 2016
2.670
2.760
2.450
2.670
245,747
-0.09(-3.26%)
Dec 31, 2015
2.770
2.760
2.760
2.760
291,000
-0.01(-0.36%)
Dec 30, 2015
2.780
2.880
2.680
2.770
155,799
+0.00(+0.00%)
Dec 29, 2015
2.870
2.890
2.755
2.770
265,089
-0.06(-2.12%)
Dec 28, 2015
2.850
2.910
2.760
2.830
318,551
-0.06(-2.08%)
Dec 24, 2015
2.940
2.890
2.890
2.890
51,000
-0.03(-1.03%)
Dec 23, 2015
2.880
2.950
2.840
2.920
211,223
+0.05(+1.74%)
Dec 22, 2015
2.840
2.900
2.800
2.870
213,608
+0.04(+1.41%)
Dec 21, 2015
2.840
2.860
2.800
2.830
127,832
+0.05(+1.80%)
Dec 18, 2015
2.690
2.800
2.685
2.780
359,819
+0.07(+2.58%)
Dec 17, 2015
2.730
2.790
2.680
2.710
158,418
-0.03(-1.09%)
Dec 16, 2015
2.770
2.770
2.660
2.740
550,907
-0.03(-1.08%)
Dec 15, 2015
2.750
2.860
2.745
2.770
109,669
+0.01(+0.36%)
Dec 14, 2015
2.940
2.940
2.680
2.760
157,053
-0.13(-4.50%)
Dec 11, 2015
2.840
2.910
2.840
2.890
140,461
-0.04(-1.37%)
Dec 10, 2015
2.890
3.000
2.850
2.930
379,061
+0.04(+1.38%)
Dec 09, 2015
2.900
2.940
2.830
2.890
147,395
+0.00(+0.00%)
Dec 08, 2015
2.970
2.990
2.800
2.890
101,481
-0.14(-4.62%)
Dec 07, 2015
3.260
3.260
3.000
3.030
158,884
-0.21(-6.48%)
Dec 04, 2015
3.230
3.450
3.120
3.240
73,525
+0.00(+0.00%)
Dec 03, 2015
3.350
3.370
3.160
3.240
66,966
-0.10(-2.99%)
Dec 02, 2015
3.330
3.380
3.320
3.340
38,769
-0.02(-0.60%)
Dec 01, 2015
3.460
3.460
3.320
3.360
109,858
-0.04(-1.18%)
Nov 30, 2015
3.360
3.430
3.350
3.400
76,438
+0.03(+0.89%)
Nov 27, 2015
3.460
3.460
3.330
3.370
39,300
-0.11(-3.16%)
Nov 25, 2015
3.490
3.480
3.480
3.480
49,100
-0.02(-0.57%)
Nov 24, 2015
3.530
3.602
3.440
3.500
57,239
-0.09(-2.51%)
Nov 23, 2015
3.700
3.730
3.510
3.590
175,224
-0.15(-4.01%)
Nov 20, 2015
3.750
3.860
3.650
3.740
113,556
+0.02(+0.54%)
Nov 19, 2015
3.830
3.840
3.670
3.720
96,199
-0.09(-2.36%)
Nov 18, 2015
3.560
3.840
3.540
3.810
118,769
+0.26(+7.32%)
Nov 17, 2015
3.610
3.690
3.500
3.550
127,743
-0.11(-3.01%)
Nov 16, 2015
3.620
3.670
3.480
3.660
126,299
-0.01(-0.27%)
Nov 13, 2015
3.720
3.820
3.620
3.670
103,457
-0.10(-2.65%)
Nov 12, 2015
3.820
3.820
3.750
3.770
120,143
-0.09(-2.33%)
Nov 11, 2015
3.910
3.910
3.760
3.860
96,809
-0.05(-1.28%)
Nov 10, 2015
3.920
4.000
3.840
3.910
109,747
-0.08(-2.01%)
Nov 09, 2015
4.000
4.090
3.960
3.990
137,861
-0.14(-3.51%)
Nov 06, 2015
4.040
4.190
3.870
4.135
142,050
+0.06(+1.60%)
Nov 05, 2015
4.150
4.220
3.860
4.070
136,421
-0.23(-5.35%)
Nov 04, 2015
4.380
4.410
4.220
4.300
116,749
-0.06(-1.38%)
Nov 03, 2015
4.390
4.450
4.340
4.360
80,824
-0.07(-1.58%)
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.