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
Fate Therapeutics
(NQ:
FATE
)
3.520
+0.090 (+2.62%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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
2.160
2.200
2.010
2.100
132,334
-0.08(-3.67%)
Oct 28, 2016
2.250
2.250
2.110
2.180
118,377
-0.05(-2.24%)
Oct 27, 2016
2.240
2.295
2.200
2.230
46,865
-0.02(-0.89%)
Oct 26, 2016
2.250
2.307
2.180
2.250
38,537
+0.00(+0.00%)
Oct 25, 2016
2.360
2.360
2.200
2.250
244,825
-0.08(-3.43%)
Oct 24, 2016
2.380
2.390
2.310
2.330
64,479
-0.05(-2.31%)
Oct 21, 2016
2.500
2.500
2.380
2.385
45,903
-0.12(-4.60%)
Oct 20, 2016
2.410
2.500
2.410
2.500
22,472
+0.10(+4.16%)
Oct 19, 2016
2.490
2.530
2.380
2.400
70,868
-0.07(-2.83%)
Oct 18, 2016
2.450
2.510
2.360
2.470
64,767
+0.05(+2.07%)
Oct 17, 2016
2.510
2.540
2.380
2.420
85,825
-0.13(-5.10%)
Oct 14, 2016
2.560
2.705
2.490
2.550
63,000
+0.02(+0.79%)
Oct 13, 2016
2.650
2.670
2.500
2.530
195,484
-0.16(-5.95%)
Oct 12, 2016
2.960
2.970
2.660
2.690
118,798
-0.26(-8.81%)
Oct 11, 2016
2.930
2.993
2.870
2.950
53,373
+0.01(+0.34%)
Oct 10, 2016
2.880
2.969
2.820
2.940
81,084
+0.08(+2.80%)
Oct 07, 2016
2.970
3.059
2.850
2.860
61,427
-0.11(-3.70%)
Oct 06, 2016
3.030
3.030
2.850
2.970
115,612
-0.10(-3.26%)
Oct 05, 2016
3.050
3.130
2.910
3.070
111,227
+0.06(+1.99%)
Oct 04, 2016
3.020
3.120
2.960
3.010
71,110
-0.03(-0.99%)
Oct 03, 2016
3.100
3.120
2.890
3.040
84,189
-0.08(-2.56%)
Sep 30, 2016
3.000
3.150
2.980
3.120
127,456
+0.10(+3.31%)
Sep 29, 2016
3.090
3.131
2.980
3.020
130,309
-0.05(-1.63%)
Sep 28, 2016
3.290
3.290
3.040
3.070
184,867
-0.19(-5.83%)
Sep 27, 2016
3.430
3.465
3.050
3.260
455,101
-0.15(-4.40%)
Sep 26, 2016
3.580
3.670
3.360
3.410
339,702
-0.03(-0.87%)
Sep 23, 2016
3.580
3.630
3.300
3.440
358,439
-0.10(-2.82%)
Sep 22, 2016
3.320
3.820
3.300
3.540
786,679
+0.36(+11.32%)
Sep 21, 2016
3.240
3.320
3.100
3.180
266,895
-0.01(-0.31%)
Sep 20, 2016
3.030
3.230
2.901
3.190
278,026
+0.19(+6.33%)
Sep 19, 2016
3.050
3.230
2.820
3.000
302,481
+0.08(+2.74%)
Sep 16, 2016
2.800
3.140
2.800
2.920
419,531
+0.13(+4.66%)
Sep 15, 2016
2.720
2.800
2.610
2.790
113,713
+0.08(+2.95%)
Sep 14, 2016
2.700
2.750
2.680
2.710
90,138
+0.01(+0.37%)
Sep 13, 2016
2.650
2.750
2.610
2.700
187,597
+0.00(+0.00%)
Sep 12, 2016
2.760
2.800
2.630
2.700
69,057
-0.05(-1.82%)
Sep 09, 2016
2.770
2.830
2.590
2.750
168,228
-0.05(-1.79%)
Sep 08, 2016
2.550
2.840
2.550
2.800
137,898
+0.25(+9.80%)
Sep 07, 2016
2.610
2.734
2.400
2.550
200,820
+0.12(+4.94%)
Sep 06, 2016
2.210
2.505
2.210
2.430
64,708
+0.05(+2.10%)
Sep 02, 2016
2.450
2.380
2.380
2.380
116,100
-0.07(-2.86%)
Sep 01, 2016
2.580
2.600
2.320
2.450
220,988
-0.15(-5.77%)
Aug 31, 2016
2.650
2.660
2.510
2.600
80,071
-0.06(-2.26%)
Aug 30, 2016
2.680
2.720
2.630
2.660
26,581
-0.04(-1.48%)
Aug 29, 2016
2.650
2.770
2.590
2.700
57,175
+0.08(+3.05%)
Aug 26, 2016
2.600
2.670
2.550
2.620
70,452
+0.02(+0.77%)
Aug 25, 2016
2.750
2.770
2.500
2.600
300,890
-0.17(-6.14%)
Aug 24, 2016
2.820
2.890
2.730
2.770
104,835
-0.07(-2.46%)
Aug 23, 2016
2.870
2.960
2.800
2.840
67,143
-0.05(-1.73%)
Aug 22, 2016
2.910
3.020
2.790
2.890
208,927
-0.03(-1.03%)
Aug 19, 2016
2.930
3.000
2.670
2.920
271,466
+0.00(+0.00%)
Aug 18, 2016
2.920
2.990
2.800
2.920
471,479
+0.10(+3.55%)
Aug 17, 2016
2.650
2.850
2.530
2.820
396,774
+0.15(+5.62%)
Aug 16, 2016
2.750
2.750
2.580
2.670
152,672
-0.06(-2.20%)
Aug 15, 2016
2.570
2.760
2.400
2.730
241,607
+0.17(+6.64%)
Aug 12, 2016
2.380
2.694
2.360
2.560
357,766
+0.18(+7.56%)
Aug 11, 2016
2.330
2.380
2.220
2.380
179,537
+0.06(+2.59%)
Aug 10, 2016
2.490
2.550
2.200
2.320
308,609
-0.19(-7.57%)
Aug 09, 2016
2.650
2.650
2.310
2.510
625,966
-0.08(-3.09%)
Aug 08, 2016
2.130
2.640
2.060
2.590
1,859,315
+0.48(+22.75%)
Aug 05, 2016
2.080
2.140
2.060
2.110
150,055
+0.03(+1.44%)
Aug 04, 2016
2.080
2.090
2.040
2.080
137,384
+0.02(+0.97%)
Aug 03, 2016
2.050
2.140
2.000
2.060
209,720
+0.01(+0.49%)
Aug 02, 2016
1.990
2.060
1.900
2.050
140,261
+0.06(+3.02%)
Aug 01, 2016
2.100
2.160
1.960
1.990
207,099
-0.08(-3.86%)
Jul 29, 2016
1.990
2.120
1.920
2.070
525,273
+0.09(+4.55%)
Jul 28, 2016
2.000
2.490
1.900
1.980
3,194,601
+0.11(+5.88%)
Jul 27, 2016
1.750
1.920
1.730
1.870
244,246
+0.14(+8.09%)
Jul 26, 2016
1.700
1.750
1.670
1.730
89,748
+0.05(+2.98%)
Jul 25, 2016
1.720
1.750
1.650
1.680
103,424
-0.02(-1.18%)
Jul 22, 2016
1.750
1.750
1.620
1.700
109,836
+0.03(+2.10%)
Jul 21, 2016
1.670
1.740
1.650
1.665
105,264
-0.02(-1.48%)
Jul 20, 2016
1.690
1.720
1.550
1.690
287,486
+0.02(+1.20%)
Jul 19, 2016
1.710
1.760
1.660
1.670
122,874
-0.05(-2.91%)
Jul 18, 2016
1.650
1.770
1.640
1.720
200,293
-0.07(-3.91%)
Jul 15, 2016
1.740
1.920
1.701
1.790
180,484
+0.03(+1.70%)
Jul 14, 2016
1.750
1.770
1.700
1.760
115,633
+0.03(+1.73%)
Jul 13, 2016
1.740
1.763
1.700
1.730
102,315
-0.01(-0.57%)
Jul 12, 2016
1.770
1.800
1.730
1.740
94,803
-0.01(-0.57%)
Jul 11, 2016
1.770
1.800
1.730
1.750
102,051
-0.02(-1.13%)
Jul 08, 2016
1.800
1.780
1.710
1.770
127,467
-0.01(-0.56%)
Jul 07, 2016
1.790
1.808
1.720
1.780
44,996
-0.01(-0.56%)
Jul 05, 2016
1.810
1.885
1.700
1.790
257,050
-0.04(-2.19%)
Jul 01, 2016
1.710
1.830
1.830
1.830
520,000
+0.13(+7.65%)
Jun 30, 2016
1.710
1.750
1.680
1.700
252,575
+0.01(+0.59%)
Jun 29, 2016
1.760
1.760
1.650
1.690
174,382
-0.04(-2.31%)
Jun 28, 2016
1.750
1.780
1.650
1.730
147,647
+0.00(+0.00%)
Jun 27, 2016
1.900
1.910
1.660
1.730
249,142
-0.16(-8.47%)
Jun 24, 2016
1.750
1.890
1.750
1.890
332,905
+0.06(+3.28%)
Jun 23, 2016
1.860
1.890
1.770
1.830
264,157
+0.00(+0.00%)
Jun 22, 2016
1.890
1.900
1.800
1.830
233,696
-0.06(-3.17%)
Jun 21, 2016
2.100
2.100
1.780
1.890
1,038,471
-0.11(-5.50%)
Jun 20, 2016
1.900
2.340
1.830
2.000
4,596,299
+0.32(+19.05%)
Jun 17, 2016
1.780
1.800
1.680
1.680
71,440
-0.08(-4.55%)
Jun 16, 2016
1.770
1.820
1.670
1.760
176,958
-0.03(-1.68%)
Jun 15, 2016
1.748
1.830
1.740
1.790
95,950
+0.05(+2.87%)
Jun 14, 2016
1.780
1.790
1.680
1.740
194,811
-0.04(-2.25%)
Jun 13, 2016
1.750
1.830
1.680
1.780
163,096
+0.13(+7.88%)
Jun 10, 2016
1.660
1.730
1.590
1.650
80,664
-0.05(-2.94%)
Jun 09, 2016
1.790
1.810
1.690
1.700
102,630
-0.11(-6.08%)
Jun 08, 2016
1.860
1.860
1.780
1.810
94,515
-0.05(-2.69%)
Jun 07, 2016
1.650
1.870
1.610
1.860
248,581
+0.21(+12.73%)
Jun 06, 2016
1.640
1.680
1.550
1.650
252,117
+0.03(+1.85%)
Jun 03, 2016
1.570
1.640
1.540
1.620
260,297
+0.05(+3.18%)
Jun 02, 2016
1.520
1.650
1.520
1.570
255,792
+0.05(+3.29%)
Jun 01, 2016
1.540
1.555
1.470
1.520
309,046
-0.01(-0.65%)
May 31, 2016
1.590
1.590
1.510
1.530
130,967
-0.03(-1.92%)
May 27, 2016
1.570
1.560
1.560
1.560
116,700
-0.01(-0.64%)
May 26, 2016
1.590
1.690
1.560
1.570
96,289
-0.02(-1.26%)
May 25, 2016
1.620
1.670
1.570
1.590
115,355
-0.02(-1.24%)
May 24, 2016
1.600
1.640
1.580
1.610
74,664
+0.04(+2.55%)
May 23, 2016
1.510
1.665
1.510
1.570
169,041
+0.06(+3.97%)
May 20, 2016
1.530
1.570
1.480
1.510
130,822
+0.02(+1.22%)
May 19, 2016
1.520
1.640
1.490
1.492
96,313
-0.03(-1.86%)
May 18, 2016
1.520
1.610
1.500
1.520
138,268
+0.00(+0.00%)
May 17, 2016
1.540
1.550
1.500
1.520
103,948
-0.02(-1.30%)
May 16, 2016
1.590
1.590
1.520
1.540
108,996
-0.05(-3.14%)
May 13, 2016
1.580
1.620
1.550
1.590
105,673
+0.00(+0.00%)
May 12, 2016
1.700
1.730
1.570
1.590
211,136
-0.10(-5.92%)
May 11, 2016
1.720
1.750
1.650
1.690
38,829
-0.03(-1.74%)
May 10, 2016
1.600
1.730
1.600
1.720
46,424
-0.01(-0.58%)
May 09, 2016
1.740
1.750
1.660
1.730
68,511
+0.02(+1.17%)
May 06, 2016
1.670
1.758
1.630
1.710
102,161
+0.02(+1.18%)
May 05, 2016
1.740
1.770
1.630
1.690
103,405
-0.05(-2.87%)
May 04, 2016
1.810
1.870
1.680
1.740
209,569
-0.07(-3.87%)
May 03, 2016
1.810
1.860
1.760
1.810
252,321
-0.05(-2.69%)
May 02, 2016
1.920
1.920
1.810
1.860
166,701
-0.04(-2.11%)
Apr 29, 2016
1.950
2.000
1.820
1.900
140,565
-0.06(-3.06%)
Apr 28, 2016
1.940
2.020
1.863
1.960
165,235
+0.03(+1.55%)
Apr 27, 2016
1.900
1.970
1.880
1.930
90,310
-0.01(-0.52%)
Apr 26, 2016
1.970
2.020
1.840
1.940
294,620
-0.04(-2.02%)
Apr 25, 2016
2.040
2.040
1.930
1.980
187,281
-0.08(-3.88%)
Apr 22, 2016
2.210
2.240
1.990
2.060
573,001
-0.14(-6.36%)
Apr 21, 2016
2.230
2.230
2.150
2.200
71,647
-0.03(-1.35%)
Apr 20, 2016
2.100
2.230
2.100
2.230
174,993
+0.15(+7.21%)
Apr 19, 2016
2.200
2.200
2.030
2.080
137,899
-0.08(-3.70%)
Apr 18, 2016
2.180
2.210
2.080
2.160
177,036
-0.02(-0.92%)
Apr 15, 2016
2.200
2.220
2.100
2.180
215,263
-0.04(-1.80%)
Apr 14, 2016
2.250
2.290
2.120
2.220
133,372
-0.01(-0.45%)
Apr 13, 2016
2.180
2.270
2.120
2.230
256,394
+0.11(+5.19%)
Apr 12, 2016
2.300
2.317
2.100
2.120
279,125
-0.12(-5.36%)
Apr 11, 2016
2.200
2.360
2.080
2.240
420,484
+0.10(+4.67%)
Apr 08, 2016
2.020
2.290
1.960
2.140
869,460
+0.13(+6.47%)
Apr 07, 2016
2.050
2.090
2.000
2.010
79,806
-0.03(-1.47%)
Apr 06, 2016
1.970
2.100
1.954
2.040
170,787
+0.08(+4.35%)
Apr 05, 2016
1.920
1.990
1.870
1.955
71,795
+0.02(+0.77%)
Apr 04, 2016
1.980
2.150
1.900
1.940
217,003
-0.01(-0.51%)
Apr 01, 2016
1.800
2.000
1.800
1.950
281,689
+0.15(+8.33%)
Mar 31, 2016
1.780
1.900
1.738
1.800
150,714
+0.01(+0.56%)
Mar 30, 2016
1.840
1.900
1.720
1.790
78,747
-0.03(-1.65%)
Mar 29, 2016
1.850
1.886
1.760
1.820
100,520
-0.03(-1.62%)
Mar 28, 2016
1.870
1.930
1.810
1.850
123,256
-0.03(-1.60%)
Mar 24, 2016
1.800
1.880
1.880
1.880
108,500
+0.08(+4.44%)
Mar 23, 2016
1.960
2.090
1.770
1.800
195,091
-0.19(-9.55%)
Mar 22, 2016
1.870
2.150
1.870
1.990
253,662
+0.11(+5.85%)
Mar 21, 2016
1.870
1.920
1.800
1.880
185,254
+0.05(+2.73%)
Mar 18, 2016
1.760
1.840
1.706
1.830
108,804
+0.09(+5.17%)
Mar 17, 2016
1.740
1.800
1.650
1.740
99,731
+0.02(+1.16%)
Mar 16, 2016
1.750
1.785
1.700
1.720
114,747
-0.01(-0.58%)
Mar 15, 2016
1.810
1.810
1.700
1.730
174,610
-0.08(-4.42%)
Mar 14, 2016
1.830
1.884
1.760
1.810
89,172
-0.01(-0.55%)
Mar 11, 2016
1.880
1.880
1.750
1.820
139,051
-0.02(-1.09%)
Mar 10, 2016
1.910
1.930
1.770
1.840
142,392
-0.08(-4.17%)
Mar 09, 2016
1.990
2.009
1.860
1.920
97,967
-0.03(-1.54%)
Mar 08, 2016
2.040
2.110
1.900
1.950
235,102
-0.19(-8.88%)
Mar 07, 2016
1.990
2.178
1.950
2.140
363,288
+0.17(+8.63%)
Mar 04, 2016
1.880
2.230
1.880
1.970
1,319,025
+0.14(+7.65%)
Mar 03, 2016
1.730
1.850
1.700
1.830
307,927
+0.13(+7.65%)
Mar 02, 2016
1.710
1.750
1.620
1.700
184,928
+0.01(+0.59%)
Mar 01, 2016
1.840
1.840
1.550
1.690
288,061
-0.07(-3.98%)
Feb 29, 2016
1.860
1.860
1.600
1.760
469,830
-0.07(-3.83%)
Feb 26, 2016
1.730
1.840
1.615
1.830
576,798
+0.14(+8.28%)
Feb 25, 2016
1.540
1.710
1.500
1.690
947,763
+0.18(+11.92%)
Feb 24, 2016
1.600
1.600
1.480
1.510
269,692
-0.11(-6.79%)
Feb 23, 2016
1.670
1.670
1.570
1.620
122,757
-0.05(-2.99%)
Feb 22, 2016
1.600
1.700
1.530
1.670
308,146
+0.12(+7.74%)
Feb 19, 2016
1.570
1.640
1.460
1.550
319,773
-0.01(-0.64%)
Feb 18, 2016
1.600
1.870
1.540
1.560
971,734
-0.01(-0.64%)
Feb 17, 2016
1.590
1.650
1.460
1.570
1,718,785
+0.00(+0.00%)
Feb 16, 2016
1.770
1.790
1.550
1.570
956,952
-0.12(-7.10%)
Feb 12, 2016
1.750
1.690
1.690
1.690
122,100
+0.01(+0.60%)
Feb 11, 2016
1.710
1.900
1.660
1.680
155,191
-0.09(-5.08%)
Feb 10, 2016
1.790
1.920
1.750
1.770
94,096
-0.03(-1.67%)
Feb 09, 2016
1.710
1.850
1.650
1.800
111,831
+0.11(+6.51%)
Feb 08, 2016
1.860
1.880
1.670
1.690
125,348
-0.21(-11.05%)
Feb 05, 2016
1.870
1.970
1.810
1.900
87,982
+0.00(+0.00%)
Feb 04, 2016
1.730
2.010
1.730
1.900
255,177
+0.15(+8.57%)
Feb 03, 2016
2.060
2.085
1.700
1.750
720,419
-0.30(-14.63%)
Feb 02, 2016
2.180
2.210
2.010
2.050
127,355
-0.17(-7.66%)
Feb 01, 2016
2.150
2.250
2.000
2.220
135,420
+0.07(+3.02%)
Jan 29, 2016
2.110
2.280
2.090
2.155
816,494
-0.05(-2.05%)
Jan 28, 2016
2.250
2.320
2.050
2.200
375,064
+0.01(+0.46%)
Jan 27, 2016
2.920
3.080
2.140
2.190
2,931,354
-0.29(-11.69%)
Jan 26, 2016
2.450
2.510
2.290
2.480
121,434
+0.02(+0.81%)
Jan 25, 2016
2.550
2.784
2.410
2.460
50,427
-0.09(-3.53%)
Jan 22, 2016
2.460
2.600
2.400
2.550
79,335
+0.18(+7.59%)
Jan 21, 2016
2.580
2.580
2.280
2.370
102,295
-0.19(-7.60%)
Jan 20, 2016
2.380
2.732
2.190
2.565
92,779
+0.12(+5.12%)
Jan 19, 2016
2.650
2.660
2.350
2.440
58,137
-0.11(-4.31%)
Jan 15, 2016
2.570
2.550
2.550
2.550
136,700
-0.12(-4.49%)
Jan 14, 2016
2.670
2.730
2.490
2.670
131,441
+0.04(+1.52%)
Jan 13, 2016
2.720
2.750
2.590
2.630
95,261
-0.07(-2.59%)
Jan 12, 2016
2.890
2.920
2.650
2.700
67,680
-0.09(-3.23%)
Jan 11, 2016
2.960
2.960
2.680
2.790
124,222
-0.11(-3.79%)
Jan 08, 2016
2.860
2.970
2.820
2.900
135,632
+0.05(+1.75%)
Jan 07, 2016
3.160
3.230
2.820
2.850
135,214
-0.38(-11.76%)
Jan 06, 2016
3.230
3.330
3.190
3.230
81,854
-0.08(-2.42%)
Jan 05, 2016
3.290
3.350
3.150
3.310
75,239
+0.02(+0.61%)
Jan 04, 2016
3.350
3.535
3.150
3.290
91,263
-0.08(-2.37%)
Dec 31, 2015
3.360
3.370
3.370
3.370
55,600
+0.02(+0.60%)
Dec 30, 2015
3.300
3.410
3.300
3.350
47,165
-0.02(-0.59%)
Dec 29, 2015
3.490
3.530
3.280
3.370
123,031
-0.12(-3.44%)
Dec 28, 2015
3.510
3.650
3.490
3.490
22,896
-0.08(-2.24%)
Dec 24, 2015
3.600
3.570
3.570
3.570
15,400
-0.04(-1.11%)
Dec 23, 2015
3.560
3.690
3.470
3.610
129,741
+0.08(+2.27%)
Dec 22, 2015
3.445
3.610
3.380
3.530
188,715
+0.06(+1.73%)
Dec 21, 2015
3.560
3.600
3.440
3.470
93,253
-0.08(-2.25%)
Dec 18, 2015
3.610
3.700
3.540
3.550
63,407
+0.00(+0.00%)
Dec 17, 2015
3.550
3.570
3.420
3.550
35,531
+0.05(+1.43%)
Dec 16, 2015
3.480
3.650
3.302
3.500
196,324
+0.02(+0.57%)
Dec 15, 2015
3.590
3.610
3.410
3.480
177,857
-0.07(-1.97%)
Dec 14, 2015
3.820
3.820
3.400
3.550
103,502
-0.24(-6.33%)
Dec 11, 2015
3.340
3.880
3.330
3.790
243,164
+0.41(+12.13%)
Dec 10, 2015
3.320
3.440
3.240
3.380
131,721
+0.04(+1.20%)
Dec 09, 2015
3.360
3.490
3.150
3.340
240,983
-0.06(-1.62%)
Dec 08, 2015
3.500
3.570
3.370
3.395
206,065
-0.10(-2.72%)
Dec 07, 2015
3.950
4.050
3.335
3.490
618,294
-0.58(-14.25%)
Dec 04, 2015
4.540
4.670
4.050
4.070
108,439
-0.02(-0.49%)
Dec 03, 2015
4.110
4.200
3.960
4.090
96,699
-0.01(-0.24%)
Dec 02, 2015
4.150
4.220
4.060
4.100
51,510
-0.08(-1.91%)
Dec 01, 2015
4.210
4.235
4.100
4.180
80,729
-0.01(-0.24%)
Nov 30, 2015
4.240
4.350
4.100
4.190
92,312
-0.03(-0.71%)
Nov 27, 2015
4.080
4.370
4.020
4.220
40,852
+0.10(+2.43%)
Nov 25, 2015
4.080
4.120
4.120
4.120
130,400
-0.01(-0.24%)
Nov 24, 2015
4.180
4.180
3.900
4.130
154,325
+0.01(+0.24%)
Nov 23, 2015
3.990
4.230
3.800
4.120
120,161
+0.34(+8.99%)
Nov 20, 2015
4.220
4.302
3.775
3.780
183,708
-0.41(-9.79%)
Nov 19, 2015
4.410
4.410
4.100
4.190
214,257
-0.20(-4.56%)
Nov 18, 2015
4.500
4.760
4.360
4.390
168,710
+0.03(+0.69%)
Nov 17, 2015
4.220
4.620
4.050
4.360
330,132
+0.22(+5.31%)
Nov 16, 2015
4.120
4.280
4.010
4.140
72,237
+0.03(+0.73%)
Nov 13, 2015
4.110
4.410
4.070
4.110
124,848
-0.04(-0.96%)
Nov 12, 2015
4.390
4.475
4.100
4.150
170,748
-0.21(-4.82%)
Nov 11, 2015
4.590
4.685
4.340
4.360
113,332
-0.30(-6.44%)
Nov 10, 2015
4.840
4.860
4.520
4.660
81,261
-0.20(-4.12%)
Nov 09, 2015
4.970
4.970
4.780
4.860
133,655
+0.06(+1.25%)
Nov 06, 2015
4.920
4.990
4.750
4.800
95,772
-0.12(-2.44%)
Nov 05, 2015
4.630
5.020
4.770
4.920
205,320
+0.15(+3.14%)
Nov 04, 2015
4.800
4.800
4.540
4.770
165,260
+0.25(+5.53%)
Nov 03, 2015
4.620
4.840
4.440
4.520
278,416
-0.13(-2.80%)
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.