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 Physical Silver Trust ETV
(NY:
PSLV
)
9.830
-0.670 (-6.38%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 7, 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
6.830
6.840
6.790
6.840
178,027
+0.06(+0.88%)
Oct 28, 2016
6.750
6.840
6.736
6.780
454,355
+0.05(+0.74%)
Oct 27, 2016
6.750
6.770
6.730
6.730
390,995
-0.02(-0.30%)
Oct 26, 2016
6.810
6.810
6.750
6.750
268,402
-0.07(-1.03%)
Oct 25, 2016
6.770
6.830
6.766
6.820
912,640
+0.08(+1.19%)
Oct 24, 2016
6.850
6.870
6.721
6.740
335,663
+0.00(+0.00%)
Oct 21, 2016
6.740
6.750
6.690
6.740
297,238
+0.00(+0.00%)
Oct 20, 2016
6.840
6.840
6.720
6.740
1,005,266
-0.07(-1.03%)
Oct 19, 2016
6.820
6.850
6.780
6.810
1,000,312
+0.01(+0.15%)
Oct 18, 2016
6.770
6.830
6.740
6.800
378,499
+0.09(+1.42%)
Oct 17, 2016
6.710
6.740
6.690
6.705
239,664
-0.00(-0.07%)
Oct 14, 2016
6.720
6.760
6.680
6.710
479,770
-0.02(-0.30%)
Oct 13, 2016
6.730
6.750
6.710
6.730
436,590
-0.01(-0.15%)
Oct 12, 2016
6.730
6.769
6.700
6.740
788,340
+0.02(+0.30%)
Oct 11, 2016
6.780
6.810
6.710
6.720
648,847
-0.08(-1.18%)
Oct 10, 2016
6.820
6.850
6.791
6.800
331,683
+0.05(+0.74%)
Oct 07, 2016
6.810
6.840
6.620
6.750
841,523
+0.03(+0.45%)
Oct 06, 2016
6.750
6.769
6.640
6.720
1,202,290
-0.17(-2.47%)
Oct 05, 2016
6.940
6.950
6.780
6.890
1,459,424
-0.03(-0.43%)
Oct 04, 2016
7.190
7.190
6.870
6.920
1,357,987
-0.37(-5.08%)
Oct 03, 2016
7.360
7.360
7.260
7.290
437,846
-0.10(-1.35%)
Sep 30, 2016
7.570
7.580
7.380
7.390
918,753
+0.02(+0.27%)
Sep 29, 2016
7.360
7.400
7.325
7.370
669,761
-0.03(-0.41%)
Sep 28, 2016
7.350
7.405
7.310
7.400
428,218
+0.01(+0.14%)
Sep 27, 2016
7.390
7.420
7.321
7.390
578,251
-0.05(-0.67%)
Sep 26, 2016
7.530
7.550
7.430
7.440
321,400
-0.10(-1.33%)
Sep 23, 2016
7.630
7.645
7.516
7.540
514,041
-0.11(-1.44%)
Sep 22, 2016
7.680
7.716
7.646
7.650
1,016,051
+0.03(+0.39%)
Sep 21, 2016
7.510
7.630
7.461
7.620
2,151,591
+0.24(+3.25%)
Sep 20, 2016
7.320
7.390
7.310
7.380
1,039,465
+0.02(+0.27%)
Sep 19, 2016
7.380
7.390
7.350
7.360
429,922
+0.15(+2.08%)
Sep 16, 2016
7.170
7.217
7.160
7.210
449,789
-0.06(-0.83%)
Sep 15, 2016
7.240
7.320
7.200
7.270
651,915
+0.02(+0.28%)
Sep 14, 2016
7.260
7.320
7.250
7.250
496,356
+0.03(+0.42%)
Sep 13, 2016
7.310
7.320
7.190
7.220
507,372
-0.12(-1.63%)
Sep 12, 2016
7.210
7.370
7.190
7.340
607,321
+0.06(+0.82%)
Sep 09, 2016
7.500
7.500
7.260
7.280
1,518,936
-0.28(-3.70%)
Sep 08, 2016
7.590
7.620
7.520
7.560
731,976
-0.03(-0.40%)
Sep 07, 2016
7.680
7.680
7.570
7.590
530,858
-0.11(-1.43%)
Sep 06, 2016
7.510
7.720
7.510
7.700
953,248
+0.26(+3.49%)
Sep 02, 2016
7.340
7.440
7.440
7.440
639,200
+0.22(+3.05%)
Sep 01, 2016
7.130
7.220
7.090
7.220
705,954
+0.10(+1.40%)
Aug 31, 2016
7.110
7.160
7.090
7.120
589,396
+0.01(+0.14%)
Aug 30, 2016
7.170
7.210
7.100
7.110
566,159
-0.10(-1.39%)
Aug 29, 2016
7.100
7.250
7.100
7.210
935,167
+0.07(+0.98%)
Aug 26, 2016
7.140
7.280
7.120
7.140
1,473,155
+0.04(+0.56%)
Aug 25, 2016
7.070
7.100
7.060
7.100
666,224
+0.01(+0.14%)
Aug 24, 2016
7.250
7.250
7.060
7.090
2,013,697
-0.20(-2.74%)
Aug 23, 2016
7.340
7.360
7.290
7.290
404,738
-0.01(-0.14%)
Aug 22, 2016
7.310
7.320
7.280
7.300
899,968
-0.10(-1.35%)
Aug 19, 2016
7.470
7.500
7.395
7.400
1,096,916
-0.22(-2.89%)
Aug 18, 2016
7.640
7.655
7.610
7.620
583,475
+0.02(+0.26%)
Aug 17, 2016
7.660
7.660
7.530
7.600
1,160,625
-0.07(-0.91%)
Aug 16, 2016
7.630
7.705
7.610
7.670
918,055
+0.02(+0.26%)
Aug 15, 2016
7.640
7.670
7.630
7.650
474,763
+0.03(+0.39%)
Aug 12, 2016
7.820
7.840
7.610
7.620
757,245
-0.11(-1.42%)
Aug 11, 2016
7.790
7.830
7.730
7.730
408,415
-0.07(-0.90%)
Aug 10, 2016
7.820
7.860
7.800
7.800
686,008
+0.13(+1.69%)
Aug 09, 2016
7.690
7.700
7.650
7.670
691,148
+0.05(+0.66%)
Aug 08, 2016
7.620
7.678
7.620
7.620
417,874
+0.01(+0.13%)
Aug 05, 2016
7.720
7.720
7.610
7.610
1,296,997
-0.26(-3.30%)
Aug 04, 2016
7.850
7.910
7.830
7.870
528,020
-0.01(-0.13%)
Aug 03, 2016
7.940
7.940
7.880
7.880
533,637
-0.09(-1.13%)
Aug 02, 2016
7.980
8.010
7.940
7.970
1,077,108
+0.08(+1.01%)
Aug 01, 2016
7.930
7.940
7.870
7.890
758,942
+0.02(+0.25%)
Jul 29, 2016
7.760
7.900
7.702
7.870
1,116,242
+0.12(+1.55%)
Jul 28, 2016
7.780
7.780
7.700
7.750
642,789
-0.05(-0.64%)
Jul 27, 2016
7.620
7.800
7.550
7.800
1,604,903
+0.32(+4.28%)
Jul 26, 2016
7.450
7.490
7.440
7.480
712,413
+0.06(+0.81%)
Jul 25, 2016
7.400
7.490
7.350
7.420
1,627,598
-0.06(-0.80%)
Jul 22, 2016
7.500
7.520
7.450
7.480
324,160
-0.09(-1.25%)
Jul 21, 2016
7.340
7.580
7.340
7.575
771,398
+0.20(+2.64%)
Jul 20, 2016
7.450
7.476
7.370
7.380
1,155,451
-0.22(-2.89%)
Jul 19, 2016
7.640
7.679
7.600
7.600
453,975
-0.11(-1.43%)
Jul 18, 2016
7.650
7.710
7.631
7.710
405,044
+0.02(+0.26%)
Jul 15, 2016
7.670
7.755
7.660
7.690
1,051,990
-0.05(-0.65%)
Jul 14, 2016
7.710
7.780
7.700
7.740
762,835
-0.10(-1.28%)
Jul 13, 2016
7.800
7.840
7.700
7.840
1,095,394
+0.15(+1.95%)
Jul 12, 2016
7.860
7.877
7.640
7.690
1,297,402
-0.14(-1.79%)
Jul 11, 2016
7.870
7.922
7.820
7.830
995,224
+0.01(+0.13%)
Jul 08, 2016
7.720
7.820
7.640
7.820
724,938
+0.18(+2.36%)
Jul 07, 2016
7.700
7.702
7.510
7.640
1,173,271
-0.14(-1.80%)
Jul 06, 2016
7.790
7.820
7.740
7.780
1,519,450
+0.04(+0.52%)
Jul 05, 2016
7.690
7.760
7.570
7.740
2,170,863
+0.14(+1.84%)
Jul 01, 2016
7.410
7.600
7.600
7.600
1,732,500
+0.35(+4.83%)
Jun 30, 2016
7.090
7.250
7.060
7.250
885,586
+0.24(+3.42%)
Jun 29, 2016
6.980
7.050
6.970
7.010
1,728,369
+0.21(+3.09%)
Jun 28, 2016
6.810
6.810
6.780
6.800
721,571
+0.00(+0.00%)
Jun 27, 2016
6.820
6.820
6.750
6.800
959,227
+0.00(+0.00%)
Jun 24, 2016
6.845
6.870
6.720
6.800
1,420,454
+0.19(+2.87%)
Jun 23, 2016
6.610
6.640
6.590
6.610
560,740
+0.03(+0.46%)
Jun 22, 2016
6.570
6.600
6.560
6.580
530,323
+0.03(+0.46%)
Jun 21, 2016
6.630
6.630
6.550
6.550
997,544
-0.13(-1.95%)
Jun 20, 2016
6.600
6.700
6.600
6.680
428,874
+0.03(+0.45%)
Jun 17, 2016
6.650
6.660
6.570
6.650
542,893
+0.12(+1.84%)
Jun 16, 2016
6.800
6.810
6.530
6.530
1,254,186
-0.16(-2.39%)
Jun 15, 2016
6.690
6.720
6.655
6.690
911,633
+0.04(+0.60%)
Jun 14, 2016
6.670
6.670
6.600
6.650
973,444
+0.01(+0.15%)
Jun 13, 2016
6.620
6.650
6.600
6.640
872,146
+0.03(+0.45%)
Jun 10, 2016
6.620
6.640
6.550
6.610
698,135
+0.01(+0.15%)
Jun 09, 2016
6.510
6.620
6.510
6.600
879,681
+0.10(+1.54%)
Jun 08, 2016
6.480
6.530
6.470
6.500
789,274
+0.23(+3.67%)
Jun 07, 2016
6.290
6.290
6.230
6.270
543,858
-0.04(-0.63%)
Jun 06, 2016
6.310
6.320
6.270
6.310
715,053
+0.03(+0.48%)
Jun 03, 2016
6.250
6.290
6.230
6.280
1,005,902
+0.18(+2.95%)
Jun 02, 2016
6.100
6.120
6.070
6.100
397,197
+0.03(+0.49%)
Jun 01, 2016
6.090
6.110
6.021
6.070
838,658
-0.02(-0.33%)
May 31, 2016
6.110
6.140
6.110
6.090
512,856
-0.05(-0.81%)
May 27, 2016
6.180
6.140
6.140
6.140
511,400
-0.08(-1.29%)
May 26, 2016
6.260
6.290
6.190
6.220
803,719
+0.04(+0.65%)
May 25, 2016
6.200
6.200
6.160
6.180
462,135
+0.03(+0.49%)
May 24, 2016
6.200
6.230
6.150
6.150
1,099,747
-0.07(-1.13%)
May 23, 2016
6.250
6.250
6.210
6.220
1,004,621
-0.10(-1.58%)
May 20, 2016
6.350
6.363
6.250
6.320
964,963
+0.03(+0.48%)
May 19, 2016
6.260
6.340
6.240
6.290
1,505,816
-0.14(-2.18%)
May 18, 2016
6.530
6.589
6.370
6.430
1,426,854
-0.19(-2.87%)
May 17, 2016
6.570
6.650
6.560
6.620
551,861
+0.04(+0.61%)
May 16, 2016
6.650
6.655
6.540
6.580
530,549
+0.05(+0.77%)
May 13, 2016
6.490
6.570
6.450
6.530
749,162
+0.01(+0.15%)
May 12, 2016
6.650
6.650
6.509
6.520
509,928
-0.11(-1.66%)
May 11, 2016
6.630
6.670
6.580
6.630
531,378
+0.14(+2.16%)
May 10, 2016
6.510
6.530
6.460
6.490
371,023
+0.03(+0.46%)
May 09, 2016
6.530
6.550
6.450
6.460
854,678
-0.21(-3.15%)
May 06, 2016
6.590
6.740
6.590
6.670
789,761
+0.08(+1.21%)
May 05, 2016
6.700
6.700
6.560
6.590
328,918
-0.01(-0.15%)
May 04, 2016
6.620
6.660
6.550
6.600
851,666
-0.05(-0.75%)
May 03, 2016
6.710
6.720
6.600
6.650
851,217
-0.01(-0.15%)
May 02, 2016
6.850
6.850
6.650
6.660
1,531,517
-0.19(-2.77%)
Apr 29, 2016
6.830
6.880
6.800
6.850
1,632,371
+0.11(+1.63%)
Apr 28, 2016
6.580
6.750
6.580
6.740
1,646,016
+0.21(+3.22%)
Apr 27, 2016
6.530
6.600
6.484
6.530
1,087,623
+0.04(+0.62%)
Apr 26, 2016
6.470
6.500
6.450
6.490
548,768
+0.05(+0.78%)
Apr 25, 2016
6.460
6.500
6.410
6.440
958,235
+0.02(+0.31%)
Apr 22, 2016
6.580
6.620
6.400
6.420
1,849,183
-0.09(-1.38%)
Apr 21, 2016
6.570
6.600
6.400
6.510
1,429,050
+0.05(+0.77%)
Apr 20, 2016
6.530
6.570
6.460
6.460
1,417,498
-0.02(-0.31%)
Apr 19, 2016
6.460
6.520
6.415
6.480
2,560,869
+0.32(+5.19%)
Apr 18, 2016
6.220
6.230
6.160
6.160
885,346
-0.04(-0.65%)
Apr 15, 2016
6.140
6.250
6.125
6.200
1,626,990
+0.08(+1.31%)
Apr 14, 2016
6.150
6.159
6.080
6.120
1,548,235
-0.03(-0.49%)
Apr 13, 2016
6.160
6.180
6.100
6.150
2,721,371
+0.03(+0.49%)
Apr 12, 2016
6.110
6.150
6.080
6.120
3,084,046
+0.05(+0.82%)
Apr 11, 2016
6.050
6.090
6.020
6.070
4,057,262
+0.15(+2.53%)
Apr 08, 2016
5.910
6.000
5.900
5.920
7,083,128
-0.26(-4.21%)
Apr 07, 2016
6.180
6.220
6.150
6.180
414,767
+0.05(+0.90%)
Apr 06, 2016
6.100
6.160
6.090
6.125
421,285
-0.03(-0.41%)
Apr 05, 2016
6.120
6.170
6.100
6.150
375,128
+0.10(+1.57%)
Apr 04, 2016
6.100
6.100
6.040
6.055
199,423
-0.04(-0.74%)
Apr 01, 2016
6.010
6.100
5.980
6.100
498,473
-0.11(-1.77%)
Mar 31, 2016
6.170
6.220
6.140
6.210
243,996
+0.12(+1.97%)
Mar 30, 2016
6.120
6.160
6.077
6.090
190,453
-0.04(-0.65%)
Mar 29, 2016
6.070
6.154
6.034
6.130
514,643
+0.09(+1.49%)
Mar 28, 2016
6.190
6.190
6.040
6.040
514,459
-0.08(-1.23%)
Mar 24, 2016
6.180
6.115
6.115
6.115
196,500
-0.03(-0.49%)
Mar 23, 2016
6.170
6.190
6.130
6.145
675,405
-0.20(-3.08%)
Mar 22, 2016
6.340
6.410
6.334
6.340
552,379
+0.02(+0.32%)
Mar 21, 2016
6.310
6.350
6.294
6.320
457,445
+0.01(+0.16%)
Mar 18, 2016
6.340
6.365
6.280
6.310
463,340
-0.05(-0.71%)
Mar 17, 2016
6.390
6.440
6.330
6.355
551,860
+0.04(+0.55%)
Mar 16, 2016
6.060
6.320
6.030
6.320
773,122
+0.25(+4.12%)
Mar 15, 2016
6.040
6.070
6.020
6.070
269,851
+0.02(+0.33%)
Mar 14, 2016
6.280
6.290
6.040
6.050
1,192,898
-0.12(-1.94%)
Mar 11, 2016
6.260
6.260
6.160
6.170
593,720
-0.06(-0.96%)
Mar 10, 2016
6.090
6.230
6.074
6.230
627,399
+0.24(+4.01%)
Mar 09, 2016
6.150
6.200
5.970
5.990
1,065,525
-0.21(-3.39%)
Mar 08, 2016
6.250
6.340
6.200
6.200
1,047,444
-0.07(-1.12%)
Mar 07, 2016
6.220
6.270
6.187
6.270
828,514
+0.11(+1.79%)
Mar 04, 2016
6.090
6.230
6.090
6.160
894,168
+0.12(+1.99%)
Mar 03, 2016
5.870
6.060
5.865
6.040
559,459
+0.20(+3.42%)
Mar 02, 2016
5.780
5.860
5.780
5.840
215,024
+0.04(+0.69%)
Mar 01, 2016
5.860
5.870
5.760
5.800
258,423
-0.06(-1.02%)
Feb 29, 2016
5.790
5.870
5.780
5.860
307,946
+0.08(+1.47%)
Feb 26, 2016
5.920
5.920
5.760
5.775
629,494
-0.18(-3.10%)
Feb 25, 2016
5.940
5.990
5.930
5.960
444,266
-0.03(-0.50%)
Feb 24, 2016
6.080
6.130
5.960
5.990
514,454
-0.03(-0.50%)
Feb 23, 2016
5.980
6.030
5.960
6.020
458,786
+0.09(+1.52%)
Feb 22, 2016
5.930
5.984
5.900
5.930
386,330
-0.11(-1.82%)
Feb 19, 2016
6.040
6.070
6.020
6.040
411,900
-0.05(-0.82%)
Feb 18, 2016
5.990
6.110
5.984
6.090
528,740
+0.10(+1.67%)
Feb 17, 2016
5.960
6.010
5.960
5.990
265,257
+0.04(+0.67%)
Feb 16, 2016
6.050
6.060
5.930
5.950
683,131
-0.22(-3.57%)
Feb 12, 2016
6.150
6.170
6.170
6.170
464,400
+0.03(+0.49%)
Feb 11, 2016
6.100
6.230
6.060
6.140
761,071
+0.21(+3.54%)
Feb 10, 2016
5.910
5.950
5.850
5.930
321,473
+0.02(+0.34%)
Feb 09, 2016
5.970
6.020
5.900
5.910
610,841
-0.04(-0.67%)
Feb 08, 2016
5.880
6.000
5.880
5.950
1,094,135
+0.15(+2.59%)
Feb 05, 2016
5.630
5.800
5.630
5.800
446,549
+0.08(+1.40%)
Feb 04, 2016
5.720
5.730
5.670
5.720
510,360
+0.07(+1.24%)
Feb 03, 2016
5.540
5.670
5.530
5.650
673,552
+0.16(+2.91%)
Feb 02, 2016
5.500
5.535
5.470
5.490
161,595
-0.03(-0.54%)
Feb 01, 2016
5.510
5.540
5.480
5.520
411,281
+0.05(+0.91%)
Jan 29, 2016
5.450
5.500
5.441
5.470
302,248
+0.00(+0.00%)
Jan 28, 2016
5.440
5.480
5.440
5.470
213,511
-0.07(-1.26%)
Jan 27, 2016
5.550
5.580
5.500
5.540
186,772
-0.01(-0.18%)
Jan 26, 2016
5.490
5.565
5.478
5.550
385,710
+0.10(+1.83%)
Jan 25, 2016
5.440
5.450
5.420
5.450
147,497
+0.09(+1.68%)
Jan 22, 2016
5.430
5.470
5.340
5.360
180,013
-0.02(-0.37%)
Jan 21, 2016
5.330
5.390
5.300
5.380
120,889
-0.02(-0.37%)
Jan 20, 2016
5.370
5.410
5.350
5.400
296,682
+0.06(+1.12%)
Jan 19, 2016
5.400
5.400
5.330
5.340
438,912
+0.01(+0.19%)
Jan 15, 2016
5.370
5.330
5.330
5.330
304,600
+0.04(+0.76%)
Jan 14, 2016
5.300
5.300
5.250
5.290
235,463
-0.11(-2.04%)
Jan 13, 2016
5.340
5.420
5.330
5.400
258,767
+0.13(+2.47%)
Jan 12, 2016
5.310
5.310
5.260
5.270
324,039
-0.05(-0.94%)
Jan 11, 2016
5.410
5.420
5.310
5.320
344,878
-0.03(-0.56%)
Jan 08, 2016
5.380
5.400
5.330
5.350
416,944
-0.13(-2.37%)
Jan 07, 2016
5.400
5.500
5.370
5.480
388,129
+0.13(+2.43%)
Jan 06, 2016
5.350
5.400
5.310
5.350
438,809
+0.03(+0.56%)
Jan 05, 2016
5.330
5.350
5.300
5.320
145,340
+0.04(+0.76%)
Jan 04, 2016
5.390
5.410
5.280
5.280
573,923
+0.01(+0.19%)
Dec 31, 2015
5.290
5.270
5.270
5.270
878,100
-0.02(-0.38%)
Dec 30, 2015
5.300
5.320
5.290
5.290
502,225
-0.04(-0.75%)
Dec 29, 2015
5.370
5.390
5.320
5.330
479,487
-0.01(-0.19%)
Dec 28, 2015
5.380
5.380
5.310
5.340
401,559
-0.17(-3.09%)
Dec 24, 2015
5.500
5.510
5.510
5.510
384,700
+0.04(+0.73%)
Dec 23, 2015
5.480
5.490
5.440
5.470
1,120,022
+0.01(+0.18%)
Dec 22, 2015
5.510
5.520
5.450
5.460
471,514
-0.04(-0.73%)
Dec 21, 2015
5.490
5.510
5.470
5.500
305,457
+0.08(+1.48%)
Dec 18, 2015
5.340
5.440
5.340
5.420
434,135
+0.15(+2.85%)
Dec 17, 2015
5.310
5.319
5.255
5.270
568,559
-0.17(-3.13%)
Dec 16, 2015
5.420
5.500
5.400
5.440
695,085
+0.17(+3.23%)
Dec 15, 2015
5.270
5.310
5.260
5.270
364,496
+0.03(+0.57%)
Dec 14, 2015
5.300
5.320
5.230
5.240
313,102
-0.13(-2.42%)
Dec 11, 2015
5.300
5.370
5.291
5.370
480,995
-0.02(-0.37%)
Dec 10, 2015
5.420
5.450
5.390
5.390
506,942
-0.04(-0.74%)
Dec 09, 2015
5.500
5.520
5.430
5.430
245,846
-0.01(-0.18%)
Dec 08, 2015
5.500
5.510
5.440
5.440
196,554
-0.06(-1.09%)
Dec 07, 2015
5.530
5.550
5.491
5.500
921,777
-0.07(-1.26%)
Dec 04, 2015
5.480
5.600
5.470
5.570
427,349
+0.17(+3.15%)
Dec 03, 2015
5.390
5.430
5.350
5.400
334,489
+0.01(+0.19%)
Dec 02, 2015
5.410
5.420
5.350
5.390
289,957
-0.06(-1.10%)
Dec 01, 2015
5.430
5.450
5.400
5.450
175,147
+0.06(+1.11%)
Nov 30, 2015
5.430
5.449
5.390
5.390
419,707
-0.03(-0.55%)
Nov 27, 2015
5.390
5.450
5.390
5.420
124,987
-0.04(-0.73%)
Nov 25, 2015
5.430
5.460
5.460
5.460
174,200
+0.02(+0.37%)
Nov 24, 2015
5.470
5.520
5.440
5.440
154,292
+0.02(+0.37%)
Nov 23, 2015
5.420
5.480
5.416
5.420
135,784
-0.04(-0.73%)
Nov 20, 2015
5.480
5.507
5.434
5.460
191,029
-0.05(-0.91%)
Nov 19, 2015
5.500
5.550
5.480
5.510
315,073
+0.03(+0.55%)
Nov 18, 2015
5.450
5.490
5.410
5.480
244,811
+0.01(+0.18%)
Nov 17, 2015
5.550
5.550
5.450
5.470
580,003
-0.06(-1.08%)
Nov 16, 2015
5.540
5.540
5.510
5.530
236,816
+0.02(+0.36%)
Nov 13, 2015
5.540
5.550
5.500
5.510
321,974
-0.06(-1.08%)
Nov 12, 2015
5.510
5.610
5.510
5.570
378,071
+0.04(+0.72%)
Nov 11, 2015
5.590
5.590
5.530
5.530
157,565
-0.06(-1.07%)
Nov 10, 2015
5.600
5.620
5.570
5.590
541,909
-0.07(-1.24%)
Nov 09, 2015
5.700
5.700
5.620
5.660
287,288
-0.08(-1.39%)
Nov 06, 2015
5.750
5.760
5.710
5.740
457,850
-0.09(-1.54%)
Nov 05, 2015
5.820
5.845
5.790
5.830
272,170
-0.01(-0.17%)
Nov 04, 2015
5.910
5.910
5.830
5.840
392,140
-0.08(-1.35%)
Nov 03, 2015
5.900
5.920
5.860
5.920
358,763
-0.01(-0.17%)
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.