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
Codexis Inc
(NQ:
CDXS
)
3.400
-0.210 (-5.82%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 20, 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 30, 2015
3.290
3.290
3.191
3.245
31,619
-0.04(-1.37%)
Oct 29, 2015
3.310
3.320
3.250
3.290
33,888
-0.02(-0.60%)
Oct 28, 2015
3.280
3.330
3.250
3.310
56,222
+0.06(+1.85%)
Oct 27, 2015
3.240
3.270
3.240
3.250
20,118
+0.01(+0.31%)
Oct 26, 2015
3.210
3.270
3.210
3.240
38,697
-0.03(-0.92%)
Oct 23, 2015
3.220
3.410
3.160
3.270
70,269
+0.06(+1.87%)
Oct 22, 2015
3.200
3.220
3.160
3.210
19,198
+0.06(+1.90%)
Oct 21, 2015
3.080
3.230
3.050
3.150
149,603
+0.07(+2.27%)
Oct 20, 2015
3.180
3.180
3.020
3.080
165,686
-0.10(-3.14%)
Oct 19, 2015
3.310
3.390
3.180
3.180
24,758
-0.14(-4.22%)
Oct 16, 2015
3.400
3.460
3.320
3.320
33,492
-0.12(-3.49%)
Oct 15, 2015
3.450
3.550
3.370
3.440
30,744
+0.00(+0.00%)
Oct 14, 2015
3.630
3.630
3.380
3.440
21,176
-0.15(-4.18%)
Oct 13, 2015
3.550
3.600
3.530
3.590
53,606
+0.01(+0.28%)
Oct 12, 2015
3.580
3.580
3.500
3.580
41,996
+0.03(+0.85%)
Oct 09, 2015
3.500
3.560
3.500
3.550
18,808
+0.06(+1.72%)
Oct 08, 2015
3.580
3.700
3.470
3.490
27,195
-0.05(-1.41%)
Oct 07, 2015
3.540
3.600
3.420
3.540
12,967
+0.02(+0.57%)
Oct 06, 2015
3.480
3.550
3.453
3.520
46,504
+0.02(+0.57%)
Oct 05, 2015
3.500
3.570
3.410
3.500
26,728
+0.01(+0.29%)
Oct 02, 2015
3.340
3.490
3.280
3.490
21,841
+0.13(+3.87%)
Oct 01, 2015
3.390
3.430
3.300
3.360
25,634
-0.03(-0.88%)
Sep 30, 2015
3.230
3.405
3.160
3.390
20,949
+0.20(+6.27%)
Sep 29, 2015
3.340
3.350
3.150
3.190
16,735
-0.15(-4.49%)
Sep 28, 2015
3.320
3.370
3.290
3.340
34,428
+0.01(+0.30%)
Sep 25, 2015
3.530
3.540
3.320
3.330
22,827
-0.22(-6.20%)
Sep 24, 2015
3.600
3.600
3.500
3.550
46,426
-0.04(-1.11%)
Sep 23, 2015
3.620
3.710
3.545
3.590
63,174
+0.00(+0.00%)
Sep 22, 2015
3.650
3.740
3.586
3.590
25,447
-0.10(-2.71%)
Sep 21, 2015
3.840
3.850
3.680
3.690
27,297
-0.14(-3.66%)
Sep 18, 2015
3.840
3.950
3.800
3.830
174,003
-0.08(-2.05%)
Sep 17, 2015
3.690
3.946
3.630
3.910
130,039
+0.13(+3.44%)
Sep 16, 2015
3.550
3.890
3.530
3.780
66,887
+0.23(+6.48%)
Sep 15, 2015
3.630
3.680
3.310
3.550
58,069
-0.11(-3.01%)
Sep 14, 2015
3.710
3.780
3.570
3.660
45,384
-0.02(-0.54%)
Sep 11, 2015
3.480
3.690
3.340
3.680
31,612
+0.18(+5.14%)
Sep 10, 2015
3.530
3.530
3.450
3.500
33,692
-0.05(-1.41%)
Sep 09, 2015
3.640
3.645
3.500
3.550
24,296
-0.07(-1.93%)
Sep 08, 2015
3.550
3.650
3.450
3.620
23,274
+0.12(+3.43%)
Sep 04, 2015
3.490
3.500
3.500
3.500
42,800
-0.03(-0.85%)
Sep 03, 2015
3.550
3.630
3.450
3.530
139,736
-0.03(-0.84%)
Sep 02, 2015
3.700
3.700
3.530
3.560
17,551
-0.09(-2.47%)
Sep 01, 2015
3.680
3.690
3.603
3.650
25,409
-0.08(-2.14%)
Aug 31, 2015
3.840
3.870
3.690
3.730
18,504
-0.07(-1.84%)
Aug 28, 2015
3.620
3.880
3.600
3.800
31,074
+0.19(+5.26%)
Aug 27, 2015
3.580
3.610
3.420
3.610
54,988
+0.21(+6.18%)
Aug 26, 2015
3.450
3.500
3.290
3.400
61,522
+0.00(+0.00%)
Aug 25, 2015
3.800
3.800
3.400
3.400
87,379
-0.27(-7.36%)
Aug 24, 2015
3.770
3.898
3.600
3.670
87,772
-0.29(-7.32%)
Aug 21, 2015
3.880
4.060
3.810
3.960
81,504
+0.08(+2.06%)
Aug 20, 2015
4.000
4.050
3.820
3.880
82,546
-0.12(-3.00%)
Aug 19, 2015
4.010
4.080
3.931
4.000
57,564
-0.04(-0.99%)
Aug 18, 2015
3.980
4.150
3.920
4.040
108,811
+0.13(+3.32%)
Aug 17, 2015
3.760
3.980
3.750
3.910
138,615
+0.22(+5.96%)
Aug 14, 2015
4.080
4.200
3.690
3.690
592,375
-0.42(-10.22%)
Aug 13, 2015
4.010
4.150
3.920
4.110
116,247
+0.08(+1.99%)
Aug 12, 2015
4.010
4.150
3.795
4.030
229,324
-0.20(-4.73%)
Aug 11, 2015
4.250
4.618
4.015
4.230
472,782
+0.07(+1.68%)
Aug 10, 2015
4.060
4.180
3.910
4.160
103,807
+0.06(+1.46%)
Aug 07, 2015
3.910
4.170
3.812
4.100
82,893
+0.21(+5.40%)
Aug 06, 2015
4.180
4.200
3.832
3.890
134,843
-0.26(-6.27%)
Aug 05, 2015
4.010
4.200
3.900
4.150
455,336
+0.03(+0.73%)
Aug 04, 2015
3.810
4.250
3.810
4.120
717,891
+0.91(+28.35%)
Aug 03, 2015
3.280
3.330
3.180
3.210
92,907
-0.04(-1.23%)
Jul 31, 2015
3.300
3.310
3.020
3.250
340,710
-0.07(-2.11%)
Jul 30, 2015
3.300
3.460
3.280
3.320
35,766
-0.08(-2.35%)
Jul 29, 2015
3.500
3.510
3.400
3.400
24,721
-0.08(-2.30%)
Jul 28, 2015
3.550
3.690
3.460
3.480
48,632
-0.20(-5.43%)
Jul 27, 2015
3.710
3.960
3.540
3.680
43,481
-0.03(-0.81%)
Jul 24, 2015
3.970
3.990
3.710
3.710
101,482
-0.30(-7.48%)
Jul 23, 2015
4.017
4.070
3.940
4.010
22,956
+0.09(+2.30%)
Jul 22, 2015
4.000
4.050
3.910
3.920
27,023
-0.12(-2.97%)
Jul 21, 2015
4.070
4.130
3.960
4.040
65,973
-0.03(-0.74%)
Jul 20, 2015
4.190
4.190
3.960
4.070
36,541
-0.12(-2.86%)
Jul 17, 2015
3.980
4.320
3.980
4.190
42,784
+0.21(+5.28%)
Jul 16, 2015
3.910
4.000
3.880
3.980
22,180
+0.08(+2.05%)
Jul 15, 2015
3.870
3.920
3.853
3.900
33,937
+0.08(+2.09%)
Jul 14, 2015
3.750
3.870
3.700
3.820
34,073
+0.08(+2.14%)
Jul 13, 2015
3.700
3.740
3.650
3.740
33,076
+0.10(+2.75%)
Jul 10, 2015
3.590
3.640
3.510
3.640
55,617
+0.06(+1.68%)
Jul 09, 2015
3.530
3.650
3.530
3.580
137,395
+0.04(+1.13%)
Jul 08, 2015
3.780
3.780
3.435
3.540
190,689
-0.28(-7.33%)
Jul 07, 2015
3.950
3.960
3.770
3.820
50,918
-0.18(-4.50%)
Jul 06, 2015
3.940
4.000
3.860
4.000
59,715
+0.10(+2.56%)
Jul 02, 2015
3.850
3.900
3.900
3.900
23,800
+0.05(+1.30%)
Jul 01, 2015
3.880
3.970
3.850
3.850
45,617
-0.04(-1.03%)
Jun 30, 2015
3.960
3.960
3.790
3.890
82,015
-0.05(-1.27%)
Jun 29, 2015
4.000
4.070
3.940
3.940
95,231
-0.10(-2.48%)
Jun 26, 2015
4.340
4.340
4.030
4.040
234,839
-0.33(-7.55%)
Jun 25, 2015
4.500
4.540
4.350
4.370
90,645
-0.13(-2.89%)
Jun 24, 2015
4.410
4.550
4.370
4.500
112,540
+0.06(+1.35%)
Jun 23, 2015
4.450
4.540
4.390
4.440
74,321
+0.02(+0.45%)
Jun 22, 2015
4.320
4.517
4.320
4.420
84,525
+0.08(+1.84%)
Jun 19, 2015
4.390
4.450
4.240
4.340
68,945
-0.08(-1.81%)
Jun 18, 2015
4.320
4.500
4.280
4.420
84,453
+0.13(+3.03%)
Jun 17, 2015
4.490
4.720
4.290
4.290
142,975
-0.22(-4.88%)
Jun 16, 2015
4.200
4.600
4.130
4.510
169,146
+0.41(+10.00%)
Jun 15, 2015
4.100
4.195
3.820
4.100
202,443
-0.04(-0.97%)
Jun 12, 2015
4.170
4.210
4.100
4.140
123,537
+0.00(+0.00%)
Jun 11, 2015
4.140
4.240
4.130
4.140
110,969
+0.04(+0.98%)
Jun 10, 2015
4.100
4.150
4.100
4.100
194,173
+0.00(+0.00%)
Jun 09, 2015
4.000
4.130
3.950
4.100
97,459
+0.10(+2.50%)
Jun 08, 2015
3.880
4.010
3.850
4.000
78,105
+0.09(+2.30%)
Jun 05, 2015
3.970
3.990
3.800
3.910
112,560
-0.05(-1.39%)
Jun 04, 2015
3.890
4.025
3.840
3.965
100,780
+0.05(+1.41%)
Jun 03, 2015
4.040
4.050
3.870
3.910
116,974
-0.09(-2.25%)
Jun 02, 2015
3.880
4.100
3.875
4.000
76,616
+0.07(+1.78%)
Jun 01, 2015
4.200
4.200
3.860
3.930
241,480
-0.21(-5.07%)
May 29, 2015
3.910
4.200
3.670
4.140
141,544
+0.19(+4.81%)
May 28, 2015
3.890
4.132
3.720
3.950
103,348
+0.04(+1.02%)
May 27, 2015
3.860
4.250
3.620
3.910
132,999
-0.22(-5.33%)
May 26, 2015
4.060
4.180
3.990
4.130
119,635
+0.04(+0.98%)
May 22, 2015
4.100
4.090
4.090
4.090
139,900
-0.03(-0.73%)
May 21, 2015
4.230
4.328
4.060
4.120
206,358
-0.14(-3.29%)
May 20, 2015
4.430
4.498
4.190
4.260
84,094
-0.19(-4.27%)
May 19, 2015
4.460
4.590
4.350
4.450
71,059
-0.06(-1.33%)
May 18, 2015
4.500
4.536
4.280
4.510
103,037
+0.01(+0.22%)
May 15, 2015
4.580
4.680
4.450
4.500
126,052
-0.13(-2.81%)
May 14, 2015
4.350
4.680
4.280
4.630
139,645
+0.30(+6.93%)
May 13, 2015
4.080
4.380
4.080
4.330
175,973
+0.21(+5.10%)
May 12, 2015
4.050
4.260
3.980
4.120
169,566
+0.09(+2.23%)
May 11, 2015
4.230
4.260
3.970
4.030
237,701
-0.23(-5.40%)
May 08, 2015
4.250
4.600
4.060
4.260
340,138
-0.23(-5.12%)
May 07, 2015
4.640
4.650
4.420
4.490
205,796
-0.11(-2.39%)
May 06, 2015
4.380
4.630
4.265
4.600
143,397
+0.11(+2.45%)
May 05, 2015
4.540
4.660
4.300
4.490
112,360
-0.03(-0.66%)
May 04, 2015
4.520
4.800
4.391
4.520
113,471
+0.03(+0.67%)
May 01, 2015
4.370
4.510
4.250
4.490
116,809
+0.11(+2.51%)
Apr 30, 2015
4.590
4.590
4.360
4.380
125,010
-0.22(-4.78%)
Apr 29, 2015
4.640
4.720
4.540
4.600
63,286
-0.06(-1.29%)
Apr 28, 2015
4.530
4.710
4.460
4.660
73,451
+0.15(+3.33%)
Apr 27, 2015
4.690
4.720
4.400
4.510
142,608
-0.20(-4.25%)
Apr 24, 2015
4.990
4.990
4.623
4.710
129,597
-0.30(-5.99%)
Apr 23, 2015
4.830
5.090
4.580
5.010
220,163
+0.23(+4.81%)
Apr 22, 2015
4.450
4.910
4.380
4.780
304,663
+0.30(+6.70%)
Apr 21, 2015
4.700
4.752
4.460
4.480
184,351
-0.26(-5.49%)
Apr 20, 2015
5.100
5.170
4.652
4.740
261,557
-0.34(-6.69%)
Apr 17, 2015
4.950
5.100
4.770
5.080
226,118
+0.06(+1.20%)
Apr 16, 2015
5.640
5.650
4.930
5.020
455,781
-0.62(-10.99%)
Apr 15, 2015
5.250
5.650
5.160
5.640
451,680
+0.43(+8.25%)
Apr 14, 2015
5.210
5.240
5.100
5.210
183,124
+0.01(+0.19%)
Apr 13, 2015
5.110
5.200
4.920
5.200
438,516
+0.22(+4.42%)
Apr 10, 2015
4.800
5.010
4.800
4.980
340,625
+0.19(+3.97%)
Apr 09, 2015
4.850
4.980
4.680
4.790
166,716
+0.05(+1.05%)
Apr 08, 2015
4.810
4.880
4.510
4.740
194,080
+0.00(+0.00%)
Apr 07, 2015
4.800
4.870
4.690
4.740
297,300
+0.08(+1.72%)
Apr 06, 2015
4.660
4.800
4.600
4.660
229,117
+0.01(+0.22%)
Apr 02, 2015
4.490
4.650
4.650
4.650
185,300
+0.13(+2.88%)
Apr 01, 2015
4.610
4.610
4.370
4.520
146,442
-0.04(-0.88%)
Mar 31, 2015
4.540
4.590
4.370
4.560
163,443
+0.07(+1.56%)
Mar 30, 2015
4.500
4.540
4.310
4.490
218,382
-0.01(-0.22%)
Mar 27, 2015
4.030
4.500
3.899
4.500
369,288
+0.45(+11.11%)
Mar 26, 2015
4.100
4.140
3.890
4.050
136,068
-0.09(-2.17%)
Mar 25, 2015
4.310
4.390
4.100
4.140
226,261
-0.14(-3.27%)
Mar 24, 2015
3.770
4.360
3.770
4.280
529,872
+0.51(+13.53%)
Mar 23, 2015
3.760
3.790
3.690
3.770
60,408
-0.03(-0.79%)
Mar 20, 2015
3.800
3.829
3.630
3.800
199,985
+0.00(+0.00%)
Mar 19, 2015
3.600
3.800
3.550
3.800
126,905
+0.16(+4.40%)
Mar 18, 2015
3.690
3.690
3.550
3.640
43,930
-0.01(-0.27%)
Mar 17, 2015
3.460
3.650
3.390
3.650
88,033
+0.16(+4.58%)
Mar 16, 2015
3.460
3.640
3.410
3.490
132,685
+0.01(+0.29%)
Mar 13, 2015
3.550
3.590
3.440
3.480
100,060
-0.02(-0.57%)
Mar 12, 2015
3.470
3.580
3.420
3.500
99,230
+0.00(+0.00%)
Mar 11, 2015
3.630
3.700
3.470
3.500
127,252
-0.17(-4.63%)
Mar 10, 2015
3.690
3.710
3.620
3.670
139,701
-0.06(-1.61%)
Mar 09, 2015
3.390
3.750
3.380
3.730
272,200
+0.03(+0.81%)
Mar 06, 2015
3.980
3.980
3.650
3.700
264,058
-0.29(-7.27%)
Mar 05, 2015
3.980
4.130
3.840
3.990
420,075
+0.09(+2.31%)
Mar 04, 2015
3.780
3.950
3.780
3.900
343,521
+0.12(+3.17%)
Mar 03, 2015
3.740
3.789
3.560
3.780
225,057
+0.08(+2.16%)
Mar 02, 2015
3.500
3.700
3.440
3.700
129,290
+0.17(+4.82%)
Feb 27, 2015
3.580
3.580
3.470
3.530
71,010
-0.02(-0.56%)
Feb 26, 2015
3.500
3.600
3.480
3.550
140,957
+0.05(+1.43%)
Feb 25, 2015
3.530
3.530
3.420
3.500
33,492
+0.00(+0.00%)
Feb 24, 2015
3.270
3.510
3.260
3.500
130,174
+0.17(+5.11%)
Feb 23, 2015
3.440
3.520
3.290
3.330
63,348
-0.14(-4.03%)
Feb 20, 2015
3.560
3.610
3.310
3.470
122,270
-0.12(-3.34%)
Feb 19, 2015
3.650
3.670
3.490
3.590
72,329
-0.06(-1.64%)
Feb 18, 2015
3.650
3.670
3.600
3.650
47,533
-0.00(-0.14%)
Feb 17, 2015
3.470
3.660
3.420
3.655
114,293
+0.23(+6.87%)
Feb 13, 2015
3.330
3.420
3.420
3.420
88,500
+0.07(+2.09%)
Feb 12, 2015
3.320
3.490
3.300
3.350
82,053
-0.04(-1.18%)
Feb 11, 2015
3.670
3.700
3.350
3.390
93,644
-0.20(-5.57%)
Feb 10, 2015
3.600
3.730
3.570
3.590
51,823
-0.01(-0.28%)
Feb 09, 2015
3.700
3.700
3.553
3.600
220,337
-0.04(-1.10%)
Feb 06, 2015
3.680
3.700
3.560
3.640
64,111
-0.07(-1.89%)
Feb 05, 2015
3.690
3.800
3.570
3.710
65,900
-0.04(-1.07%)
Feb 04, 2015
3.790
3.890
3.550
3.750
123,790
-0.19(-4.82%)
Feb 03, 2015
4.060
4.100
3.780
3.940
295,475
-0.05(-1.25%)
Feb 02, 2015
3.900
4.060
3.810
3.990
559,711
+0.17(+4.45%)
Jan 30, 2015
3.600
3.900
3.525
3.820
300,651
+0.31(+8.83%)
Jan 29, 2015
3.300
3.549
3.210
3.510
174,182
+0.18(+5.41%)
Jan 28, 2015
3.210
3.400
3.100
3.330
173,330
+0.10(+3.10%)
Jan 27, 2015
3.100
3.290
3.000
3.230
86,321
+0.12(+3.86%)
Jan 26, 2015
2.870
3.130
2.870
3.110
48,958
+0.21(+7.24%)
Jan 23, 2015
2.900
2.930
2.860
2.900
37,817
+0.00(+0.00%)
Jan 22, 2015
2.900
2.900
2.820
2.900
89,344
+0.02(+0.69%)
Jan 21, 2015
2.970
3.010
2.810
2.880
115,613
-0.11(-3.68%)
Jan 20, 2015
3.000
3.049
2.990
2.990
31,598
-0.07(-2.29%)
Jan 16, 2015
3.000
3.060
2.950
3.060
62,425
+0.01(+0.33%)
Jan 15, 2015
3.260
3.260
3.000
3.050
51,193
-0.10(-3.17%)
Jan 14, 2015
3.040
3.210
2.980
3.150
52,332
+0.09(+2.94%)
Jan 13, 2015
3.190
3.240
3.010
3.060
70,402
-0.13(-4.08%)
Jan 12, 2015
3.010
3.230
2.960
3.190
93,294
+0.16(+5.28%)
Jan 09, 2015
3.100
3.290
3.030
3.030
168,017
-0.09(-2.88%)
Jan 08, 2015
2.870
3.170
2.840
3.120
223,929
+0.25(+8.71%)
Jan 07, 2015
2.920
2.930
2.780
2.870
137,472
-0.08(-2.71%)
Jan 06, 2015
2.920
2.950
2.795
2.950
162,517
+0.06(+2.08%)
Jan 05, 2015
2.790
2.940
2.760
2.890
183,593
+0.10(+3.58%)
Jan 02, 2015
2.560
2.790
2.500
2.790
80,922
+0.27(+10.71%)
Dec 31, 2014
2.560
2.520
2.520
2.520
281,800
-0.01(-0.40%)
Dec 30, 2014
2.510
2.580
2.510
2.530
56,738
-0.01(-0.39%)
Dec 29, 2014
2.550
2.590
2.520
2.540
39,304
-0.01(-0.39%)
Dec 26, 2014
2.450
2.580
2.450
2.550
40,931
+0.10(+4.08%)
Dec 24, 2014
2.500
2.450
2.450
2.450
18,000
-0.03(-1.21%)
Dec 23, 2014
2.480
2.519
2.450
2.480
27,362
+0.02(+0.81%)
Dec 22, 2014
2.460
2.600
2.450
2.460
101,916
-0.04(-1.60%)
Dec 19, 2014
2.540
2.610
2.500
2.500
214,351
-0.03(-1.19%)
Dec 18, 2014
2.600
2.620
2.490
2.530
88,313
-0.06(-2.32%)
Dec 17, 2014
2.500
2.690
2.400
2.590
475,776
+0.31(+13.60%)
Dec 16, 2014
2.300
2.320
2.260
2.280
67,965
-0.04(-1.72%)
Dec 15, 2014
2.350
2.350
2.290
2.320
57,504
-0.03(-1.28%)
Dec 12, 2014
2.360
2.370
2.290
2.350
32,662
+0.02(+0.86%)
Dec 11, 2014
2.290
2.370
2.290
2.330
27,391
+0.04(+1.75%)
Dec 10, 2014
2.300
2.370
2.290
2.290
31,148
-0.07(-2.97%)
Dec 09, 2014
2.370
2.380
2.210
2.360
82,273
+0.00(+0.00%)
Dec 08, 2014
2.360
2.440
2.340
2.360
76,867
-0.01(-0.42%)
Dec 05, 2014
2.340
2.400
2.330
2.370
61,795
+0.01(+0.42%)
Dec 04, 2014
2.360
2.430
2.360
2.360
122,216
+0.06(+2.61%)
Dec 03, 2014
2.320
2.330
2.260
2.300
26,192
-0.01(-0.44%)
Dec 02, 2014
2.300
2.330
2.250
2.310
20,186
+0.02(+0.87%)
Dec 01, 2014
2.270
2.338
2.260
2.290
74,544
+0.04(+1.78%)
Nov 28, 2014
2.400
2.400
2.250
2.250
52,268
-0.12(-5.06%)
Nov 26, 2014
2.370
2.370
2.370
2.370
13,200
+0.02(+0.85%)
Nov 25, 2014
2.430
2.430
2.310
2.350
36,865
-0.04(-1.67%)
Nov 24, 2014
2.430
2.450
2.390
2.390
184,499
-0.02(-0.83%)
Nov 21, 2014
2.420
2.430
2.350
2.410
106,135
+0.01(+0.42%)
Nov 20, 2014
2.360
2.420
2.310
2.400
159,124
+0.07(+3.00%)
Nov 19, 2014
2.320
2.360
2.260
2.330
61,893
-0.02(-0.85%)
Nov 18, 2014
2.350
2.380
2.300
2.350
59,853
+0.04(+1.73%)
Nov 17, 2014
2.260
2.370
2.250
2.310
51,388
+0.01(+0.43%)
Nov 14, 2014
2.350
2.350
2.250
2.300
25,844
+0.00(+0.00%)
Nov 13, 2014
2.360
2.390
2.230
2.300
116,385
-0.10(-4.17%)
Nov 12, 2014
2.380
2.400
2.310
2.400
44,473
+0.00(+0.00%)
Nov 11, 2014
2.470
2.470
2.370
2.400
47,463
+0.00(+0.00%)
Nov 10, 2014
2.340
2.500
2.330
2.400
65,444
+0.00(+0.00%)
Nov 07, 2014
2.360
2.440
2.310
2.400
325,257
-0.02(-0.83%)
Nov 06, 2014
2.380
2.490
2.380
2.420
86,559
+0.04(+1.68%)
Nov 05, 2014
2.520
2.560
2.380
2.380
139,407
-0.20(-7.75%)
Nov 04, 2014
2.600
2.710
2.579
2.580
99,372
-0.01(-0.39%)
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.