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
Sprott Focus Trust, Inc.
(NQ:
FUND
)
7.610
+0.010 (+0.13%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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, 2017
4.713
4.713
4.665
4.701
42,178
+0.05(+1.16%)
Oct 30, 2017
4.623
4.659
4.623
4.647
28,886
+0.00(+0.00%)
Oct 27, 2017
4.641
4.659
4.623
4.647
45,645
+0.01(+0.13%)
Oct 26, 2017
4.647
4.665
4.623
4.641
132,473
-0.01(-0.26%)
Oct 25, 2017
4.671
4.671
4.605
4.653
37,883
-0.05(-1.02%)
Oct 24, 2017
4.683
4.701
4.659
4.701
49,462
+0.04(+0.90%)
Oct 23, 2017
4.665
4.731
4.653
4.659
20,978
-0.01(-0.13%)
Oct 20, 2017
4.689
4.689
4.647
4.665
18,117
-0.01(-0.13%)
Oct 19, 2017
4.659
4.677
4.629
4.671
44,443
-0.02(-0.38%)
Oct 18, 2017
4.689
4.689
4.647
4.689
57,558
+0.01(+0.26%)
Oct 17, 2017
4.641
4.689
4.641
4.677
50,859
+0.01(+0.13%)
Oct 16, 2017
4.659
4.673
4.659
4.671
28,017
+0.02(+0.39%)
Oct 13, 2017
4.631
4.653
4.631
4.653
25,026
+0.03(+0.64%)
Oct 12, 2017
4.600
4.629
4.588
4.623
66,686
+0.01(+0.13%)
Oct 11, 2017
4.617
4.647
4.605
4.617
47,012
-0.01(-0.26%)
Oct 10, 2017
4.683
4.683
4.623
4.629
48,321
-0.03(-0.64%)
Oct 09, 2017
4.617
4.659
4.599
4.659
74,860
+0.04(+0.91%)
Oct 06, 2017
4.617
4.635
4.617
4.617
37,585
-0.04(-0.90%)
Oct 05, 2017
4.641
4.659
4.635
4.659
31,578
+0.02(+0.52%)
Oct 04, 2017
4.623
4.641
4.623
4.635
25,392
+0.01(+0.13%)
Oct 03, 2017
4.617
4.635
4.617
4.629
68,566
+0.00(+0.00%)
Oct 02, 2017
4.629
4.629
4.594
4.629
44,795
+0.01(+0.26%)
Sep 29, 2017
4.611
4.629
4.594
4.617
52,715
+0.02(+0.52%)
Sep 28, 2017
4.564
4.594
4.564
4.594
12,734
+0.01(+0.26%)
Sep 27, 2017
4.552
4.592
4.552
4.582
41,186
+0.02(+0.52%)
Sep 26, 2017
4.534
4.567
4.534
4.558
125,682
+0.01(+0.26%)
Sep 25, 2017
4.552
4.552
4.480
4.546
55,151
+0.01(+0.26%)
Sep 22, 2017
4.522
4.546
4.516
4.534
41,770
+0.02(+0.45%)
Sep 21, 2017
4.492
4.520
4.492
4.514
19,702
-0.01(-0.18%)
Sep 20, 2017
4.521
4.550
4.510
4.522
15,870
-0.01(-0.26%)
Sep 19, 2017
4.510
4.540
4.504
4.534
42,260
+0.01(+0.26%)
Sep 18, 2017
4.498
4.525
4.497
4.522
15,455
+0.02(+0.53%)
Sep 15, 2017
4.498
4.504
4.488
4.498
18,093
+0.02(+0.40%)
Sep 14, 2017
4.438
4.486
4.438
4.480
71,691
+0.01(+0.27%)
Sep 13, 2017
4.480
4.480
4.456
4.468
43,148
+0.00(+0.00%)
Sep 12, 2017
4.439
4.486
4.439
4.468
28,709
+0.02(+0.40%)
Sep 11, 2017
4.480
4.480
4.450
4.450
27,384
+0.00(+0.00%)
Sep 08, 2017
4.433
4.450
4.424
4.450
15,668
+0.01(+0.13%)
Sep 07, 2017
4.468
4.468
4.433
4.444
69,574
+0.01(+0.13%)
Sep 06, 2017
4.439
4.456
4.433
4.439
57,639
+0.02(+0.53%)
Sep 05, 2017
4.456
4.468
4.397
4.415
64,467
-0.04(-0.88%)
Sep 01, 2017
4.462
4.421
4.454
30,446
+0.03(+0.75%)
Aug 31, 2017
4.362
4.427
4.362
4.421
31,712
+0.03(+0.67%)
Aug 30, 2017
4.380
4.403
4.380
4.391
14,932
+0.00(+0.00%)
Aug 29, 2017
4.365
4.393
4.365
4.391
12,643
-0.01(-0.13%)
Aug 28, 2017
4.368
4.397
4.356
4.397
46,206
+0.02(+0.40%)
Aug 25, 2017
4.356
4.384
4.350
4.380
31,591
+0.03(+0.68%)
Aug 24, 2017
4.350
4.362
4.332
4.350
57,186
+0.01(+0.27%)
Aug 23, 2017
4.315
4.347
4.315
4.338
79,374
-0.01(-0.14%)
Aug 22, 2017
4.303
4.356
4.303
4.344
33,629
+0.05(+1.10%)
Aug 21, 2017
4.309
4.309
4.291
4.297
16,036
-0.03(-0.68%)
Aug 18, 2017
4.332
4.332
4.310
4.327
36,954
+0.03(+0.69%)
Aug 17, 2017
4.356
4.359
4.297
4.297
29,786
-0.07(-1.62%)
Aug 16, 2017
4.367
4.397
4.367
4.368
28,117
+0.00(+0.00%)
Aug 15, 2017
4.409
4.409
4.368
4.368
43,915
-0.03(-0.67%)
Aug 14, 2017
4.368
4.397
4.362
4.397
34,998
+0.04(+0.81%)
Aug 11, 2017
4.303
4.327
4.297
4.362
22,561
+0.06(+1.51%)
Aug 10, 2017
4.386
4.386
4.279
4.297
198,323
-0.08(-1.75%)
Aug 09, 2017
4.368
4.374
4.350
4.374
31,172
+0.01(+0.27%)
Aug 08, 2017
4.374
4.386
4.362
4.362
5,742
-0.02(-0.40%)
Aug 07, 2017
4.380
4.397
4.351
4.380
26,901
+0.01(+0.18%)
Aug 04, 2017
4.397
4.398
4.362
4.372
67,616
-0.03(-0.58%)
Aug 03, 2017
4.421
4.432
4.397
4.397
27,072
-0.02(-0.40%)
Aug 02, 2017
4.439
4.450
4.415
4.415
87,957
-0.03(-0.66%)
Aug 01, 2017
4.468
4.468
4.439
4.445
6,989
+0.01(+0.27%)
Jul 31, 2017
4.439
4.449
4.432
4.433
23,192
-0.02(-0.40%)
Jul 28, 2017
4.444
4.460
4.427
4.450
49,569
-0.01(-0.26%)
Jul 27, 2017
4.509
4.509
4.450
4.462
26,166
-0.02(-0.53%)
Jul 26, 2017
4.498
4.503
4.462
4.486
48,688
+0.01(+0.13%)
Jul 25, 2017
4.456
4.492
4.450
4.480
65,709
+0.04(+0.89%)
Jul 24, 2017
4.456
4.456
4.421
4.440
28,295
+0.01(+0.31%)
Jul 21, 2017
4.433
4.444
4.427
4.427
56,088
-0.02(-0.40%)
Jul 20, 2017
4.427
4.409
4.444
52,319
+0.02(+0.40%)
Jul 19, 2017
4.386
4.438
4.386
4.427
50,561
+0.04(+0.94%)
Jul 18, 2017
4.433
4.433
4.374
4.386
49,973
-0.04(-0.80%)
Jul 17, 2017
4.368
4.432
4.368
4.421
33,876
+0.04(+0.94%)
Jul 14, 2017
4.362
4.391
4.339
4.380
69,112
+0.02(+0.54%)
Jul 13, 2017
4.350
4.362
4.338
4.356
34,699
+0.01(+0.27%)
Jul 12, 2017
4.362
4.368
4.344
4.344
34,245
+0.01(+0.27%)
Jul 11, 2017
4.309
4.332
4.309
4.332
61,458
+0.01(+0.27%)
Jul 10, 2017
4.303
4.321
4.303
4.321
22,666
+0.02(+0.41%)
Jul 07, 2017
4.292
4.309
4.274
4.303
99,193
+0.02(+0.55%)
Jul 06, 2017
4.303
4.306
4.244
4.279
109,785
-0.05(-1.09%)
Jul 05, 2017
4.327
4.334
4.321
4.327
182,442
-0.03(-0.61%)
Jul 03, 2017
4.364
4.391
4.350
4.353
16,209
+0.01(+0.20%)
Jun 30, 2017
4.338
4.347
4.327
4.344
82,755
+0.02(+0.41%)
Jun 29, 2017
4.350
4.357
4.309
4.327
62,968
-0.04(-0.81%)
Jun 28, 2017
4.332
4.374
4.332
4.362
44,379
+0.04(+0.96%)
Jun 27, 2017
4.332
4.350
4.321
4.321
14,650
-0.04(-0.81%)
Jun 26, 2017
4.350
4.356
4.332
4.356
23,857
+0.02(+0.41%)
Jun 23, 2017
4.309
4.338
4.303
4.338
50,594
+0.03(+0.68%)
Jun 22, 2017
4.321
4.321
4.285
4.309
46,341
+0.01(+0.27%)
Jun 21, 2017
4.303
4.306
4.291
4.297
43,424
+0.02(+0.41%)
Jun 20, 2017
4.368
4.368
4.032
4.279
112,086
-0.07(-1.63%)
Jun 19, 2017
4.315
4.368
4.315
4.350
47,330
+0.03(+0.68%)
Jun 16, 2017
4.362
4.362
4.297
4.321
44,021
-0.03(-0.68%)
Jun 15, 2017
4.386
4.386
4.332
4.350
65,557
-0.04(-0.94%)
Jun 14, 2017
4.474
4.474
4.391
4.391
18,249
-0.05(-1.06%)
Jun 13, 2017
4.427
4.444
4.391
4.439
65,272
+0.04(+0.80%)
Jun 12, 2017
4.438
4.438
4.392
4.403
15,532
-0.03(-0.79%)
Jun 09, 2017
4.438
4.438
4.415
4.438
12,292
-0.01(-0.13%)
Jun 08, 2017
4.433
4.444
4.421
4.444
121,233
+0.01(+0.17%)
Jun 07, 2017
4.445
4.456
4.421
4.437
24,376
-0.02(-0.43%)
Jun 06, 2017
4.444
4.461
4.417
4.456
38,729
+0.03(+0.66%)
Jun 05, 2017
4.427
4.444
4.421
4.427
11,346
-0.02(-0.39%)
Jun 02, 2017
4.432
4.444
4.424
4.444
14,695
+0.02(+0.39%)
Jun 01, 2017
4.403
4.427
4.403
4.427
13,057
+0.05(+1.06%)
May 31, 2017
4.397
4.397
4.376
4.380
10,990
-0.03(-0.66%)
May 30, 2017
4.403
4.421
4.396
4.409
15,553
+0.01(+0.26%)
May 26, 2017
4.421
4.421
4.389
4.397
43,949
-0.01(-0.13%)
May 25, 2017
4.433
4.458
4.403
4.403
21,658
-0.01(-0.13%)
May 24, 2017
4.397
4.450
4.397
4.409
14,466
-0.02(-0.39%)
May 23, 2017
4.467
4.467
4.421
4.427
49,158
-0.03(-0.78%)
May 22, 2017
4.461
4.461
4.435
4.461
20,205
+0.03(+0.66%)
May 19, 2017
4.404
4.438
4.403
4.432
23,203
+0.05(+1.20%)
May 18, 2017
4.339
4.397
4.339
4.380
46,170
+0.01(+0.13%)
May 17, 2017
4.403
4.403
4.367
4.374
58,873
-0.04(-0.92%)
May 16, 2017
4.403
4.429
4.392
4.415
61,167
+0.01(+0.13%)
May 15, 2017
4.444
4.450
4.409
4.409
22,760
+0.03(+0.66%)
May 12, 2017
4.380
4.403
4.380
4.380
48,360
+0.01(+0.13%)
May 11, 2017
4.417
4.421
4.374
4.374
29,685
-0.01(-0.27%)
May 10, 2017
4.371
4.386
4.369
4.386
7,598
+0.02(+0.40%)
May 09, 2017
4.363
4.380
4.363
4.368
63,439
-0.01(-0.13%)
May 08, 2017
4.357
4.375
4.351
4.374
36,144
+0.00(+0.00%)
May 05, 2017
4.357
4.374
4.333
4.374
79,185
+0.03(+0.80%)
May 04, 2017
4.369
4.374
4.339
4.339
44,750
-0.05(-1.19%)
May 03, 2017
4.386
4.403
4.374
4.392
34,954
+0.02(+0.40%)
May 02, 2017
4.368
4.397
4.368
4.374
52,048
-0.01(-0.27%)
May 01, 2017
4.408
4.408
4.380
4.386
12,527
+0.01(+0.13%)
Apr 28, 2017
4.380
4.392
4.368
4.380
23,984
-0.03(-0.66%)
Apr 27, 2017
4.380
4.415
4.380
4.409
36,072
+0.01(+0.13%)
Apr 26, 2017
4.386
4.416
4.386
4.403
51,845
-0.02(-0.39%)
Apr 25, 2017
4.386
4.427
4.380
4.421
80,875
+0.01(+0.13%)
Apr 24, 2017
4.397
4.415
4.392
4.415
57,094
+0.03(+0.80%)
Apr 21, 2017
4.392
4.392
4.351
4.380
43,146
+0.00(+0.00%)
Apr 20, 2017
4.368
4.397
4.343
4.380
127,020
+0.03(+0.80%)
Apr 19, 2017
4.345
4.374
4.333
4.345
110,987
-0.02(-0.40%)
Apr 18, 2017
4.374
4.380
4.304
4.363
61,672
-0.01(-0.13%)
Apr 17, 2017
4.363
4.403
4.363
4.368
20,099
+0.01(+0.13%)
Apr 13, 2017
4.368
4.386
4.345
4.363
50,886
+0.01(+0.13%)
Apr 12, 2017
4.392
4.392
4.351
4.357
20,245
-0.03(-0.79%)
Apr 11, 2017
4.374
4.397
4.339
4.392
31,655
+0.03(+0.67%)
Apr 10, 2017
4.368
4.386
4.339
4.363
10,782
+0.01(+0.13%)
Apr 07, 2017
4.333
4.357
4.311
4.357
11,577
+0.03(+0.81%)
Apr 06, 2017
4.328
4.328
4.304
4.322
37,134
+0.02(+0.41%)
Apr 05, 2017
4.333
4.368
4.304
4.304
66,630
-0.01(-0.27%)
Apr 04, 2017
4.299
4.316
4.287
4.316
101,175
+0.02(+0.40%)
Apr 03, 2017
4.304
4.304
4.287
4.299
35,937
-0.02(-0.54%)
Mar 31, 2017
4.293
4.322
4.269
4.322
57,247
+0.04(+0.95%)
Mar 30, 2017
4.264
4.287
4.264
4.281
115,795
+0.00(+0.00%)
Mar 29, 2017
4.269
4.286
4.252
4.281
66,040
-0.01(-0.14%)
Mar 28, 2017
4.258
4.287
4.246
4.287
44,659
+0.05(+1.10%)
Mar 27, 2017
4.235
4.258
4.235
4.240
47,239
-0.03(-0.82%)
Mar 24, 2017
4.293
4.293
4.240
4.275
27,732
+0.01(+0.14%)
Mar 23, 2017
4.269
4.281
4.269
4.269
14,219
+0.01(+0.27%)
Mar 22, 2017
4.275
4.275
4.235
4.258
28,344
-0.02(-0.41%)
Mar 21, 2017
4.293
4.293
4.264
4.275
91,352
+0.01(+0.14%)
Mar 20, 2017
4.293
4.293
4.235
4.269
22,526
-0.01(-0.14%)
Mar 17, 2017
4.275
4.275
4.229
4.275
26,362
+0.02(+0.41%)
Mar 16, 2017
4.229
4.258
4.217
4.258
18,328
+0.05(+1.24%)
Mar 15, 2017
4.211
4.223
4.165
4.205
83,146
+0.01(+0.28%)
Mar 14, 2017
4.182
4.200
4.153
4.194
67,426
-0.02(-0.41%)
Mar 13, 2017
4.200
4.217
4.188
4.211
58,755
+0.03(+0.70%)
Mar 10, 2017
4.194
4.194
4.154
4.182
42,604
+0.01(+0.14%)
Mar 09, 2017
4.245
4.245
4.159
4.176
54,625
-0.05(-1.22%)
Mar 08, 2017
4.251
4.260
4.228
4.228
21,694
-0.01(-0.14%)
Mar 07, 2017
4.240
4.251
4.228
4.234
35,376
-0.01(-0.14%)
Mar 06, 2017
4.291
4.305
4.240
4.240
103,301
-0.05(-1.20%)
Mar 03, 2017
4.331
4.343
4.280
4.291
59,631
-0.05(-1.06%)
Mar 02, 2017
4.354
4.356
4.337
4.337
58,353
-0.04(-0.92%)
Mar 01, 2017
4.360
4.400
4.360
4.377
79,314
+0.05(+1.06%)
Feb 28, 2017
4.360
4.372
4.331
4.331
38,944
-0.05(-1.05%)
Feb 27, 2017
4.354
4.417
4.354
4.377
34,647
+0.03(+0.78%)
Feb 24, 2017
4.308
4.349
4.303
4.343
11,241
+0.03(+0.67%)
Feb 23, 2017
4.377
4.377
4.308
4.314
51,784
-0.04(-0.92%)
Feb 22, 2017
4.349
4.354
4.320
4.354
12,586
+0.01(+0.25%)
Feb 21, 2017
4.343
4.360
4.310
4.343
38,308
+0.01(+0.15%)
Feb 17, 2017
4.337
4.337
4.337
0
-0.01(-0.26%)
Feb 16, 2017
4.406
4.408
4.337
4.349
33,040
-0.07(-1.56%)
Feb 15, 2017
4.372
4.423
4.360
4.417
94,062
+0.04(+1.00%)
Feb 14, 2017
4.331
4.377
4.331
4.374
75,638
+0.04(+0.98%)
Feb 13, 2017
4.314
4.349
4.314
4.331
68,296
+0.03(+0.67%)
Feb 10, 2017
4.291
4.308
4.280
4.303
54,797
+0.03(+0.81%)
Feb 09, 2017
4.263
4.304
4.263
4.268
40,471
-0.01(-0.27%)
Feb 08, 2017
4.263
4.291
4.263
4.280
59,685
+0.03(+0.67%)
Feb 07, 2017
4.268
4.276
4.250
4.251
51,862
-0.02(-0.54%)
Feb 06, 2017
4.268
4.285
4.258
4.274
23,425
+0.02(+0.40%)
Feb 03, 2017
4.234
4.285
4.228
4.257
61,507
+0.01(+0.27%)
Feb 02, 2017
4.234
4.245
4.217
4.245
54,057
+0.03(+0.68%)
Feb 01, 2017
4.199
4.240
4.172
4.217
45,524
+0.03(+0.82%)
Jan 31, 2017
4.188
4.188
4.159
4.182
32,299
+0.01(+0.14%)
Jan 30, 2017
4.171
4.176
4.131
4.176
34,551
+0.00(+0.00%)
Jan 27, 2017
4.194
4.194
4.154
4.176
28,152
+0.00(+0.00%)
Jan 26, 2017
4.188
4.188
4.171
4.176
33,118
-0.01(-0.27%)
Jan 25, 2017
4.136
4.192
4.136
4.188
52,739
+0.03(+0.83%)
Jan 24, 2017
4.136
4.154
4.073
4.154
60,279
+0.07(+1.83%)
Jan 23, 2017
4.056
4.079
4.028
4.079
52,932
+0.04(+0.99%)
Jan 20, 2017
4.039
4.050
4.016
4.039
66,589
+0.01(+0.28%)
Jan 19, 2017
4.050
4.078
4.004
4.027
77,627
-0.04(-0.99%)
Jan 18, 2017
4.056
4.067
4.030
4.067
65,739
+0.03(+0.71%)
Jan 17, 2017
4.045
4.062
4.027
4.039
55,153
-0.01(-0.14%)
Jan 13, 2017
4.045
4.045
4.045
0
+0.01(+0.28%)
Jan 12, 2017
4.033
4.045
4.016
4.033
44,377
-0.03(-0.85%)
Jan 11, 2017
4.067
4.067
4.033
4.067
28,837
+0.02(+0.43%)
Jan 10, 2017
4.045
4.067
4.039
4.050
64,459
+0.01(+0.14%)
Jan 09, 2017
4.067
4.067
4.039
4.045
75,446
-0.02(-0.56%)
Jan 06, 2017
4.085
4.085
4.061
4.067
109,456
+0.00(+0.00%)
Jan 05, 2017
4.062
4.090
4.039
4.067
158,017
+0.00(+0.00%)
Jan 04, 2017
4.016
4.085
4.010
4.067
62,894
+0.06(+1.43%)
Jan 03, 2017
3.998
4.022
3.994
4.010
25,203
+0.03(+0.72%)
Dec 30, 2016
3.981
3.981
3.981
0
-0.03(-0.72%)
Dec 29, 2016
3.964
4.010
3.958
4.010
73,654
+0.05(+1.16%)
Dec 28, 2016
4.004
4.004
3.958
3.964
33,974
-0.03(-0.86%)
Dec 27, 2016
3.964
3.999
3.964
3.999
25,255
+0.03(+0.72%)
Dec 23, 2016
3.970
3.970
3.970
0
+0.00(+0.00%)
Dec 22, 2016
3.981
3.987
3.958
3.970
99,687
-0.02(-0.58%)
Dec 21, 2016
4.016
4.020
3.987
3.993
38,137
+0.00(+0.00%)
Dec 20, 2016
3.999
4.004
3.933
3.993
87,503
-0.02(-0.43%)
Dec 19, 2016
4.033
4.045
4.004
4.010
400,940
+0.01(+0.29%)
Dec 16, 2016
4.067
4.085
3.999
3.999
20,207
-0.09(-2.24%)
Dec 15, 2016
4.050
4.090
4.022
4.090
31,555
+0.04(+0.99%)
Dec 14, 2016
4.159
4.159
4.022
4.050
79,938
-0.13(-3.16%)
Dec 13, 2016
4.131
4.182
4.062
4.182
265,611
+0.13(+3.11%)
Dec 12, 2016
4.028
4.062
4.005
4.056
53,496
+0.05(+1.13%)
Dec 09, 2016
4.050
4.056
4.011
4.011
63,658
-0.02(-0.42%)
Dec 08, 2016
4.033
4.050
4.022
4.028
23,268
+0.00(+0.00%)
Dec 07, 2016
3.949
4.028
3.949
4.028
35,872
+0.11(+2.73%)
Dec 06, 2016
3.921
3.977
3.921
3.921
36,396
-0.04(-1.00%)
Dec 05, 2016
3.988
4.000
3.949
3.960
45,671
+0.00(+0.00%)
Dec 02, 2016
3.915
3.960
3.876
3.960
76,649
+0.06(+1.59%)
Dec 01, 2016
3.926
3.966
3.898
3.898
33,741
-0.03(-0.86%)
Nov 30, 2016
3.960
3.960
3.910
3.932
29,974
+0.03(+0.72%)
Nov 29, 2016
3.932
3.960
3.904
3.904
40,071
-0.02(-0.43%)
Nov 28, 2016
3.938
3.971
3.921
3.921
27,444
-0.06(-1.42%)
Nov 25, 2016
3.983
4.000
3.954
3.977
18,895
+0.02(+0.43%)
Nov 23, 2016
3.960
3.960
3.960
0
-0.02(-0.43%)
Nov 22, 2016
3.921
4.028
3.915
3.977
97,788
+0.05(+1.29%)
Nov 21, 2016
3.904
3.954
3.853
3.926
100,543
+0.03(+0.88%)
Nov 18, 2016
3.844
3.904
3.830
3.892
28,953
+0.05(+1.32%)
Nov 17, 2016
3.859
3.867
3.830
3.842
44,822
-0.01(-0.15%)
Nov 16, 2016
3.825
3.864
3.797
3.847
191,721
+0.03(+0.74%)
Nov 15, 2016
3.774
3.830
3.768
3.819
48,194
+0.01(+0.15%)
Nov 14, 2016
3.813
3.842
3.791
3.813
51,336
+0.01(+0.15%)
Nov 11, 2016
3.808
3.825
3.780
3.808
31,952
-0.02(-0.59%)
Nov 10, 2016
3.780
3.870
3.757
3.830
82,394
+0.07(+1.80%)
Nov 09, 2016
3.763
3.678
3.763
158,368
+0.08(+2.30%)
Nov 08, 2016
3.684
3.723
3.653
3.678
36,031
-0.01(-0.15%)
Nov 07, 2016
3.712
3.712
3.667
3.684
45,747
+0.01(+0.31%)
Nov 04, 2016
3.695
3.695
3.644
3.672
160,190
+0.02(+0.46%)
Nov 03, 2016
3.701
3.701
3.644
3.655
100,238
-0.01(-0.31%)
Nov 02, 2016
3.729
3.729
3.667
3.667
63,338
-0.05(-1.22%)
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.