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
Pingtan Marine
(NQ:
PME
)
0.2700
UNCHANGED
Last Price
Updated: 10:54 AM EST, Feb 28, 2023
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
2.674
3.049
2.565
2.960
256,198
+0.26(+9.49%)
Oct 30, 2017
2.743
2.842
2.674
2.703
46,620
-0.03(-1.08%)
Oct 27, 2017
2.851
2.851
2.723
2.733
112,439
-0.06(-2.12%)
Oct 26, 2017
2.802
2.812
2.664
2.792
116,239
-0.02(-0.65%)
Oct 25, 2017
2.753
2.920
2.753
2.811
108,283
+0.06(+2.10%)
Oct 24, 2017
2.861
2.930
2.644
2.753
179,332
-0.16(-5.36%)
Oct 23, 2017
2.990
3.044
2.812
2.909
74,617
-0.02(-0.74%)
Oct 20, 2017
2.891
2.950
2.861
2.930
41,641
+0.03(+1.02%)
Oct 19, 2017
2.852
2.998
2.822
2.901
54,752
+0.01(+0.39%)
Oct 18, 2017
2.990
3.008
2.812
2.889
67,823
-0.02(-0.73%)
Oct 17, 2017
2.930
3.059
2.871
2.911
81,070
-0.05(-1.67%)
Oct 16, 2017
2.980
3.108
2.871
2.960
94,628
+0.01(+0.25%)
Oct 13, 2017
2.960
3.039
2.871
2.953
132,738
-0.06(-1.89%)
Oct 12, 2017
2.971
3.039
2.891
3.009
61,475
+0.02(+0.66%)
Oct 11, 2017
3.079
3.138
2.891
2.990
132,927
-0.06(-1.94%)
Oct 10, 2017
3.108
3.118
2.970
3.049
88,101
-0.07(-2.22%)
Oct 09, 2017
3.157
3.236
3.059
3.118
54,374
-0.07(-2.17%)
Oct 06, 2017
3.039
3.207
3.019
3.187
69,501
+0.12(+3.86%)
Oct 05, 2017
3.078
3.157
3.019
3.068
36,209
+0.00(+0.00%)
Oct 04, 2017
3.029
3.128
2.930
3.068
86,922
+0.02(+0.65%)
Oct 03, 2017
2.881
3.059
2.713
3.049
103,578
+0.19(+6.55%)
Oct 02, 2017
2.842
2.891
2.753
2.861
86,209
+0.02(+0.69%)
Sep 29, 2017
3.068
3.078
2.670
2.842
223,046
-0.29(-9.15%)
Sep 28, 2017
2.802
3.147
1.963
3.128
1,629,352
+0.34(+12.01%)
Sep 27, 2017
3.147
3.157
2.644
2.792
424,791
-0.30(-9.58%)
Sep 26, 2017
3.066
3.088
3.019
3.088
118,961
+0.00(+0.00%)
Sep 25, 2017
3.335
3.335
2.970
3.088
257,972
-0.25(-7.40%)
Sep 22, 2017
3.330
3.374
3.256
3.335
113,197
+0.05(+1.50%)
Sep 21, 2017
3.473
3.473
3.256
3.286
47,332
-0.18(-5.13%)
Sep 20, 2017
3.453
3.463
3.417
3.463
36,988
+0.06(+1.74%)
Sep 19, 2017
3.414
3.462
3.345
3.404
35,985
-0.02(-0.58%)
Sep 18, 2017
3.434
3.541
3.374
3.424
50,973
+0.05(+1.46%)
Sep 15, 2017
3.503
3.522
3.374
3.374
75,058
-0.09(-2.56%)
Sep 14, 2017
3.463
3.531
3.059
3.463
330,807
+0.01(+0.29%)
Sep 13, 2017
3.453
3.552
3.384
3.453
80,601
-0.03(-0.85%)
Sep 12, 2017
3.582
3.582
3.436
3.483
28,265
-0.02(-0.56%)
Sep 11, 2017
3.552
3.591
3.503
3.503
23,158
-0.03(-0.82%)
Sep 08, 2017
3.335
3.532
3.335
3.531
34,759
+0.08(+2.26%)
Sep 07, 2017
3.394
3.453
3.394
3.453
17,109
+0.09(+2.64%)
Sep 06, 2017
3.434
3.493
3.355
3.364
51,308
-0.04(-1.05%)
Sep 05, 2017
3.443
3.443
3.305
3.400
66,549
-0.06(-1.81%)
Sep 01, 2017
3.473
3.512
3.434
3.463
31,101
-0.05(-1.40%)
Aug 31, 2017
3.409
3.591
3.384
3.512
88,478
+0.14(+4.09%)
Aug 30, 2017
3.315
3.394
3.266
3.374
22,041
+0.03(+0.88%)
Aug 29, 2017
3.295
3.355
3.167
3.345
76,274
+0.13(+3.99%)
Aug 28, 2017
3.335
3.404
3.172
3.216
61,511
-0.09(-2.69%)
Aug 25, 2017
3.414
3.414
3.305
3.305
9,903
-0.10(-2.90%)
Aug 24, 2017
3.394
3.434
3.306
3.404
19,451
+0.04(+1.17%)
Aug 23, 2017
3.295
3.404
3.266
3.364
45,193
+0.06(+1.79%)
Aug 22, 2017
3.384
3.424
3.256
3.305
65,899
-0.08(-2.33%)
Aug 21, 2017
3.483
3.532
3.335
3.384
58,531
-0.09(-2.56%)
Aug 18, 2017
3.424
3.554
3.424
3.473
15,872
+0.02(+0.57%)
Aug 17, 2017
3.503
3.512
3.326
3.453
68,537
-0.09(-2.51%)
Aug 16, 2017
3.641
3.641
3.473
3.542
59,998
-0.07(-1.91%)
Aug 15, 2017
3.532
3.621
3.493
3.611
97,641
+0.10(+2.81%)
Aug 14, 2017
3.355
3.532
3.315
3.512
97,273
+0.16(+4.71%)
Aug 11, 2017
3.582
3.582
3.138
3.355
566,980
-0.22(-6.08%)
Aug 10, 2017
3.680
3.769
3.473
3.572
174,127
-0.11(-2.95%)
Aug 09, 2017
3.730
3.752
3.641
3.680
106,289
-0.08(-2.10%)
Aug 08, 2017
3.759
3.808
3.730
3.759
53,829
-0.02(-0.52%)
Aug 07, 2017
3.818
3.868
3.739
3.779
98,479
-0.02(-0.52%)
Aug 04, 2017
3.818
3.887
3.720
3.799
60,114
-0.05(-1.28%)
Aug 03, 2017
3.690
3.936
3.670
3.848
94,502
+0.18(+4.84%)
Aug 02, 2017
3.621
3.818
3.483
3.670
239,979
+0.04(+1.09%)
Aug 01, 2017
3.907
3.996
3.621
3.631
176,820
-0.28(-7.07%)
Jul 31, 2017
4.243
4.243
3.799
3.907
304,764
-0.33(-7.69%)
Jul 28, 2017
4.302
4.331
4.154
4.233
139,641
-0.07(-1.61%)
Jul 27, 2017
4.193
4.440
4.085
4.302
1,124,969
+0.22(+5.31%)
Jul 26, 2017
4.134
4.173
4.085
4.085
144,837
-0.08(-1.89%)
Jul 25, 2017
4.144
4.183
4.095
4.163
110,459
+0.02(+0.48%)
Jul 24, 2017
4.144
4.182
4.113
4.144
35,126
+0.02(+0.48%)
Jul 21, 2017
4.016
4.154
3.986
4.124
111,611
+0.08(+1.95%)
Jul 20, 2017
4.065
4.163
4.006
4.045
73,387
-0.03(-0.72%)
Jul 19, 2017
4.016
4.085
3.947
4.075
134,482
+0.00(+0.00%)
Jul 18, 2017
4.183
4.272
4.006
4.075
258,051
-0.06(-1.43%)
Jul 17, 2017
3.888
4.183
3.888
4.134
373,479
+0.27(+6.87%)
Jul 14, 2017
3.839
3.908
3.819
3.868
34,673
+0.01(+0.26%)
Jul 13, 2017
3.819
3.888
3.770
3.858
37,613
+0.04(+1.03%)
Jul 12, 2017
3.819
3.927
3.809
3.819
81,315
+0.02(+0.52%)
Jul 11, 2017
3.799
3.819
3.750
3.799
84,188
+0.00(+0.00%)
Jul 10, 2017
3.789
3.839
3.770
3.799
81,655
+0.01(+0.26%)
Jul 07, 2017
3.799
3.819
3.760
3.789
15,669
-0.02(-0.52%)
Jul 06, 2017
3.799
3.819
3.740
3.809
91,942
-0.02(-0.51%)
Jul 05, 2017
3.868
3.878
3.799
3.829
26,605
-0.03(-0.77%)
Jul 03, 2017
3.898
3.898
3.799
3.858
22,931
-0.03(-0.76%)
Jun 30, 2017
3.829
3.917
3.789
3.888
21,233
+0.05(+1.28%)
Jun 29, 2017
3.888
3.927
3.789
3.839
58,743
-0.10(-2.50%)
Jun 28, 2017
3.878
3.937
3.809
3.937
68,076
+0.06(+1.52%)
Jun 27, 2017
3.888
3.937
3.839
3.878
42,425
-0.03(-0.76%)
Jun 26, 2017
3.947
3.957
3.819
3.908
80,030
-0.07(-1.73%)
Jun 23, 2017
3.868
3.976
71,693
-0.02(-0.49%)
Jun 22, 2017
3.809
4.085
3.789
3.996
236,428
+0.22(+5.73%)
Jun 21, 2017
3.789
3.809
3.681
3.780
165,278
+0.11(+2.95%)
Jun 20, 2017
3.701
3.770
3.658
3.671
76,255
-0.04(-1.06%)
Jun 19, 2017
3.553
3.839
3.553
3.711
248,588
+0.13(+3.57%)
Jun 16, 2017
3.721
3.721
3.494
3.583
103,844
-0.14(-3.70%)
Jun 15, 2017
3.661
3.750
3.602
3.721
121,610
+0.04(+1.07%)
Jun 14, 2017
3.721
3.755
3.622
3.681
120,101
-0.06(-1.58%)
Jun 13, 2017
3.642
3.809
3.632
3.740
192,710
+0.13(+3.54%)
Jun 12, 2017
3.770
3.858
3.543
3.612
198,679
-0.20(-5.17%)
Jun 09, 2017
3.799
3.882
3.602
3.809
692,753
+0.02(+0.52%)
Jun 08, 2017
3.553
3.937
3.553
3.789
812,505
+0.25(+6.94%)
Jun 07, 2017
3.297
3.625
3.297
3.543
383,285
+0.26(+7.78%)
Jun 06, 2017
3.159
3.287
3.130
3.287
210,853
+0.12(+3.73%)
Jun 05, 2017
3.189
3.347
3.130
3.169
151,014
-0.11(-3.30%)
Jun 02, 2017
3.219
3.376
3.110
3.278
251,450
-0.03(-0.89%)
Jun 01, 2017
3.012
3.317
2.972
3.307
337,304
+0.31(+10.53%)
May 31, 2017
2.933
3.002
2.835
2.992
269,644
+0.08(+2.70%)
May 30, 2017
2.913
3.199
2.864
2.913
634,042
+0.02(+0.68%)
May 26, 2017
2.904
2.904
2.776
2.894
186,568
-0.03(-1.01%)
May 25, 2017
2.933
2.933
2.854
2.923
131,760
-0.01(-0.34%)
May 24, 2017
2.953
3.002
2.864
2.933
87,702
-0.02(-0.67%)
May 23, 2017
2.815
2.972
2.805
2.953
313,933
+0.13(+4.53%)
May 22, 2017
2.874
2.992
2.805
2.825
152,657
-0.07(-2.38%)
May 19, 2017
2.795
2.913
2.707
2.894
285,673
+0.09(+3.16%)
May 18, 2017
2.756
3.029
2.677
2.805
629,944
+0.01(+0.35%)
May 17, 2017
3.219
3.297
2.756
2.795
766,460
-0.45(-13.94%)
May 16, 2017
3.287
3.297
3.091
3.248
571,849
-0.07(-2.08%)
May 15, 2017
3.445
3.455
3.002
3.317
1,869,380
+0.02(+0.60%)
May 12, 2017
2.884
3.455
2.815
3.297
2,484,648
+0.49(+17.54%)
May 11, 2017
2.667
2.894
2.559
2.805
1,320,344
-0.10(-3.39%)
May 10, 2017
4.035
4.301
2.274
2.904
8,808,978
-1.14(-28.22%)
May 09, 2017
4.272
4.282
4.035
4.045
498,813
-0.25(-5.73%)
May 08, 2017
4.331
4.390
4.210
4.291
431,298
-0.07(-1.58%)
May 05, 2017
4.419
4.449
4.331
4.360
229,573
-0.05(-1.12%)
May 04, 2017
4.537
4.537
4.282
4.410
435,403
-0.14(-3.03%)
May 03, 2017
4.577
4.636
4.528
4.547
150,221
-0.05(-1.07%)
May 02, 2017
4.626
4.744
4.557
4.597
226,457
+0.07(+1.52%)
May 01, 2017
4.705
4.705
4.498
4.528
210,475
-0.17(-3.56%)
Apr 28, 2017
4.813
4.813
4.646
4.695
269,908
-0.07(-1.45%)
Apr 27, 2017
4.567
4.813
4.429
4.764
498,657
+0.23(+4.99%)
Apr 26, 2017
4.675
4.732
4.528
4.537
325,077
-0.20(-4.16%)
Apr 25, 2017
4.833
4.950
4.283
4.734
493,096
-0.05(-1.03%)
Apr 24, 2017
4.715
4.990
4.685
4.783
434,819
+0.07(+1.46%)
Apr 21, 2017
4.675
4.744
4.666
4.715
69,068
+0.00(+0.00%)
Apr 20, 2017
4.744
4.754
4.607
4.715
110,421
-0.02(-0.42%)
Apr 19, 2017
4.734
4.793
4.616
4.734
234,122
-0.01(-0.21%)
Apr 18, 2017
4.675
4.813
4.646
4.744
270,207
+0.08(+1.68%)
Apr 17, 2017
4.597
4.715
4.587
4.666
241,180
+0.10(+2.15%)
Apr 13, 2017
4.312
4.646
4.312
4.567
511,186
+0.26(+5.92%)
Apr 12, 2017
4.302
4.459
4.273
4.312
226,378
+0.00(+0.00%)
Apr 11, 2017
4.371
4.469
4.273
4.312
342,161
-0.06(-1.35%)
Apr 10, 2017
4.184
4.587
4.184
4.371
469,135
+0.22(+5.20%)
Apr 07, 2017
4.243
4.302
4.135
4.155
339,479
-0.09(-2.08%)
Apr 06, 2017
4.430
4.502
4.184
4.243
405,794
-0.16(-3.57%)
Apr 05, 2017
4.332
4.548
4.302
4.400
277,260
+0.10(+2.28%)
Apr 04, 2017
4.833
4.928
4.283
4.302
531,475
-0.51(-10.61%)
Apr 03, 2017
4.715
4.813
4.630
4.813
181,692
+0.10(+2.08%)
Mar 31, 2017
4.528
4.734
4.430
4.715
399,067
+0.13(+2.78%)
Mar 30, 2017
4.400
4.597
4.351
4.587
259,584
+0.18(+4.01%)
Mar 29, 2017
4.253
4.415
4.253
4.410
125,040
+0.15(+3.46%)
Mar 28, 2017
4.233
4.371
4.233
4.263
345,879
+0.04(+0.93%)
Mar 27, 2017
4.233
4.302
4.174
4.224
447,742
-0.04(-0.92%)
Mar 24, 2017
4.224
4.312
4.204
4.263
149,170
+0.04(+0.93%)
Mar 23, 2017
4.116
4.273
4.076
4.224
217,850
+0.08(+1.90%)
Mar 22, 2017
4.194
4.211
4.008
4.145
197,835
+0.02(+0.48%)
Mar 21, 2017
3.831
4.381
3.831
4.125
428,692
+0.29(+7.69%)
Mar 20, 2017
4.066
4.066
3.732
3.831
584,094
-0.18(-4.41%)
Mar 17, 2017
4.135
4.214
3.929
4.007
564,531
-0.19(-4.45%)
Mar 16, 2017
4.371
4.420
3.949
4.194
579,945
-0.08(-1.84%)
Mar 15, 2017
4.361
4.506
4.233
4.273
381,692
-0.14(-3.12%)
Mar 14, 2017
4.499
4.636
4.391
4.410
326,047
-0.12(-2.60%)
Mar 13, 2017
4.587
4.607
4.420
4.528
304,917
-0.02(-0.43%)
Mar 10, 2017
4.518
4.616
4.341
4.548
297,924
-0.00(-0.11%)
Mar 09, 2017
4.499
4.656
4.332
4.553
536,317
-0.11(-2.42%)
Mar 08, 2017
4.695
4.862
4.548
4.666
369,084
+0.05(+1.06%)
Mar 07, 2017
4.449
4.705
4.292
4.616
480,424
+0.10(+2.17%)
Mar 06, 2017
4.813
5.088
4.361
4.518
808,218
-0.22(-4.56%)
Mar 03, 2017
4.322
4.793
4.322
4.734
790,275
+0.49(+11.57%)
Mar 02, 2017
4.076
4.322
4.066
4.243
412,910
+0.12(+2.86%)
Mar 01, 2017
3.870
4.214
3.811
4.125
218,747
+0.27(+6.87%)
Feb 28, 2017
3.772
3.860
3.752
3.860
103,850
+0.04(+1.03%)
Feb 27, 2017
3.811
3.831
3.732
3.821
90,449
+0.04(+1.04%)
Feb 24, 2017
3.841
3.841
3.644
3.782
140,512
-0.09(-2.28%)
Feb 23, 2017
3.929
4.027
3.683
3.870
404,209
-0.06(-1.50%)
Feb 22, 2017
3.890
4.051
3.839
3.929
431,024
+0.04(+1.01%)
Feb 21, 2017
3.772
3.929
3.732
3.890
710,626
+0.30(+8.49%)
Feb 17, 2017
3.585
3.585
3.585
0
-0.67(-15.70%)
Feb 16, 2017
4.027
4.273
4.027
4.253
707,739
+0.27(+6.65%)
Feb 15, 2017
3.831
4.007
3.831
3.988
827,948
+0.19(+4.91%)
Feb 14, 2017
3.477
3.811
3.477
3.801
416,433
+0.34(+9.94%)
Feb 13, 2017
3.359
3.526
3.359
3.457
271,107
+0.11(+3.23%)
Feb 10, 2017
3.340
3.428
3.192
3.349
273,063
+0.01(+0.29%)
Feb 09, 2017
3.428
3.615
3.340
3.340
608,518
-0.09(-2.58%)
Feb 08, 2017
3.192
3.497
3.192
3.428
1,129,715
+0.25(+7.72%)
Feb 07, 2017
2.898
3.348
2.898
3.182
840,090
+0.27(+9.09%)
Feb 06, 2017
2.613
3.074
2.613
2.917
520,796
+0.28(+10.41%)
Feb 03, 2017
2.701
2.799
2.613
2.642
180,607
-0.11(-3.93%)
Feb 02, 2017
2.898
2.898
2.672
2.750
397,510
-0.16(-5.41%)
Feb 01, 2017
2.996
3.015
2.711
2.907
415,929
-0.11(-3.58%)
Jan 31, 2017
3.173
3.192
2.986
3.015
227,460
-0.18(-5.54%)
Jan 30, 2017
3.241
3.241
3.045
3.192
308,714
-0.05(-1.52%)
Jan 27, 2017
2.976
3.242
2.966
3.241
689,911
+0.01(+0.30%)
Jan 26, 2017
2.791
3.241
2.644
3.232
742,741
+0.48(+17.44%)
Jan 25, 2017
2.752
2.879
2.703
2.752
296,786
+0.00(+0.00%)
Jan 24, 2017
2.820
3.124
2.732
2.752
914,739
-0.03(-1.06%)
Jan 23, 2017
2.595
2.830
2.595
2.781
813,303
+0.28(+11.37%)
Jan 20, 2017
2.311
2.683
2.311
2.497
380,926
+0.18(+7.60%)
Jan 19, 2017
2.360
2.369
2.197
2.321
359,391
-0.05(-2.07%)
Jan 18, 2017
2.497
2.566
2.282
2.370
604,091
-0.11(-4.35%)
Jan 17, 2017
2.311
2.967
2.301
2.478
2,690,502
+0.18(+7.66%)
Jan 13, 2017
2.301
2.301
2.301
0
+0.47(+25.67%)
Jan 12, 2017
1.714
1.861
1.675
1.831
478,915
+0.12(+6.86%)
Jan 11, 2017
1.821
1.821
1.650
1.714
194,103
-0.01(-0.57%)
Jan 10, 2017
1.763
1.831
1.694
1.723
207,857
-0.06(-3.30%)
Jan 09, 2017
1.861
1.861
1.733
1.782
269,333
+0.05(+2.83%)
Jan 06, 2017
1.694
1.772
1.606
1.733
178,570
+0.06(+3.51%)
Jan 05, 2017
1.802
1.890
1.665
1.675
463,596
-0.12(-6.56%)
Jan 04, 2017
1.812
1.875
1.782
1.792
195,839
-0.02(-1.08%)
Jan 03, 2017
1.694
1.812
1.665
1.812
322,007
+0.11(+6.32%)
Dec 30, 2016
1.704
1.704
1.704
0
+0.10(+6.10%)
Dec 29, 2016
1.469
1.723
1.469
1.606
883,794
+0.11(+7.19%)
Dec 28, 2016
1.498
1.508
1.440
1.498
173,617
+0.00(+0.00%)
Dec 27, 2016
1.371
1.498
1.351
1.498
172,653
+0.12(+8.59%)
Dec 23, 2016
1.380
1.380
1.380
0
+0.01(+0.64%)
Dec 22, 2016
1.346
1.371
1.332
1.371
60,691
+0.04(+2.94%)
Dec 21, 2016
1.351
1.410
1.322
1.332
187,147
-0.01(-0.43%)
Dec 20, 2016
1.312
1.410
1.302
1.338
87,807
+0.05(+4.27%)
Dec 19, 2016
1.351
1.351
1.303
1.283
92,105
-0.07(-5.07%)
Dec 16, 2016
1.322
1.351
1.273
1.351
139,644
+0.05(+3.76%)
Dec 15, 2016
1.351
1.351
1.293
1.302
61,944
-0.04(-2.92%)
Dec 14, 2016
1.342
1.508
1.302
1.342
388,116
+0.02(+1.48%)
Dec 13, 2016
1.322
1.361
1.289
1.322
199,371
+0.05(+3.85%)
Dec 12, 2016
1.351
1.351
1.273
1.273
310,478
-0.05(-3.78%)
Dec 09, 2016
1.322
1.342
1.302
1.323
76,799
+0.01(+0.83%)
Dec 08, 2016
1.322
1.391
1.302
1.312
146,375
+0.00(+0.00%)
Dec 07, 2016
1.332
1.440
1.302
1.312
323,259
-0.01(-0.74%)
Dec 06, 2016
1.361
1.381
1.322
1.322
114,803
-0.04(-2.88%)
Dec 05, 2016
1.400
1.449
1.342
1.361
186,667
-0.06(-4.13%)
Dec 02, 2016
1.430
1.501
1.371
1.420
149,556
-0.02(-1.37%)
Dec 01, 2016
1.342
1.518
1.342
1.440
216,344
+0.07(+5.00%)
Nov 30, 2016
1.459
1.469
1.332
1.371
245,440
-0.10(-6.52%)
Nov 29, 2016
1.479
1.528
1.459
1.467
165,282
-0.00(-0.15%)
Nov 28, 2016
1.557
1.606
1.459
1.469
372,989
-0.06(-3.85%)
Nov 25, 2016
1.469
1.606
1.440
1.528
530,794
+0.09(+6.12%)
Nov 23, 2016
1.440
1.440
1.440
0
-0.02(-1.34%)
Nov 22, 2016
1.322
1.547
1.322
1.459
668,790
+0.14(+10.37%)
Nov 21, 2016
1.302
1.391
1.273
1.322
621,175
+0.01(+0.75%)
Nov 18, 2016
1.322
1.351
1.180
1.312
217,632
-0.03(-2.19%)
Nov 17, 2016
1.302
1.420
1.302
1.342
518,192
+0.04(+2.71%)
Nov 16, 2016
1.126
1.332
1.126
1.306
445,020
+0.18(+15.98%)
Nov 15, 2016
1.126
1.195
1.077
1.126
316,345
+0.03(+2.42%)
Nov 14, 2016
1.145
1.146
1.067
1.099
358,024
-0.02(-1.51%)
Nov 11, 2016
0.9793
1.136
0.9783
1.116
429,879
+0.14(+14.00%)
Nov 10, 2016
0.9401
0.9793
0.9401
0.9793
282,737
+0.06(+6.39%)
Nov 09, 2016
0.8813
0.9205
0.8715
0.9204
134,615
+0.02(+2.20%)
Nov 08, 2016
0.9792
0.9792
0.8931
0.9006
114,554
-0.02(-2.16%)
Nov 07, 2016
0.9762
0.9762
0.8715
0.9205
168,104
+0.02(+2.17%)
Nov 04, 2016
0.9195
0.9773
0.8907
0.9009
85,914
+0.05(+5.75%)
Nov 03, 2016
0.9009
0.9107
0.8519
0.8519
11,134
+0.01(+1.16%)
Nov 02, 2016
0.8813
0.9205
0.8422
0.8422
122,478
-0.05(-5.49%)
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.