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
Forward Inds Inc
(NQ:
FORD
)
0.5392
+0.0162 (+3.10%)
Streaming Delayed Price
Updated: 11:37 AM 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
1.240
1.240
1.192
1.210
35,695
-0.01(-0.83%)
Oct 29, 2015
1.250
1.300
1.190
1.220
63,901
+0.01(+0.83%)
Oct 28, 2015
1.200
1.260
1.180
1.210
190,993
+0.03(+2.54%)
Oct 27, 2015
1.140
1.200
1.080
1.180
105,406
+0.05(+4.42%)
Oct 26, 2015
1.140
1.150
1.100
1.130
27,497
+0.02(+1.80%)
Oct 23, 2015
1.130
1.160
1.080
1.110
62,377
-0.04(-3.48%)
Oct 22, 2015
1.190
1.240
1.120
1.150
77,463
-0.03(-2.54%)
Oct 21, 2015
1.190
1.306
1.170
1.180
325,575
-0.02(-1.75%)
Oct 20, 2015
1.290
1.320
1.170
1.201
123,337
-0.07(-5.43%)
Oct 19, 2015
1.290
1.330
1.270
1.270
38,844
-0.04(-3.05%)
Oct 16, 2015
1.300
1.349
1.280
1.310
47,735
-0.02(-1.50%)
Oct 15, 2015
1.280
1.340
1.270
1.330
65,254
+0.06(+4.72%)
Oct 14, 2015
1.300
1.350
1.260
1.270
43,379
-0.03(-2.31%)
Oct 13, 2015
1.300
1.340
1.250
1.300
89,274
+0.02(+1.56%)
Oct 12, 2015
1.370
1.370
1.270
1.280
68,114
-0.04(-3.04%)
Oct 09, 2015
1.310
1.356
1.250
1.320
219,898
+0.05(+4.03%)
Oct 08, 2015
1.260
1.320
1.240
1.269
113,683
+0.03(+2.34%)
Oct 07, 2015
1.270
1.300
1.230
1.240
101,416
-0.03(-2.36%)
Oct 06, 2015
1.330
1.370
1.220
1.270
134,816
-0.03(-2.31%)
Oct 05, 2015
1.210
1.340
1.210
1.300
217,724
+0.09(+7.44%)
Oct 02, 2015
1.250
1.290
1.160
1.210
271,762
-0.06(-4.72%)
Oct 01, 2015
1.380
1.389
1.240
1.270
348,609
-0.08(-6.27%)
Sep 30, 2015
1.440
1.460
1.320
1.355
225,118
-0.04(-3.21%)
Sep 29, 2015
1.420
1.480
1.400
1.400
207,118
-0.03(-2.10%)
Sep 28, 2015
1.540
1.540
1.400
1.430
304,615
-0.06(-4.03%)
Sep 25, 2015
1.630
1.700
1.450
1.490
730,708
-0.15(-9.15%)
Sep 24, 2015
1.580
1.670
1.550
1.640
474,456
+0.05(+3.14%)
Sep 23, 2015
1.700
1.700
1.540
1.590
382,217
-0.05(-3.18%)
Sep 22, 2015
1.690
1.700
1.610
1.642
319,259
-0.06(-3.39%)
Sep 21, 2015
1.600
1.740
1.523
1.700
1,510,862
+0.12(+7.59%)
Sep 18, 2015
1.500
1.645
1.500
1.580
591,421
+0.03(+2.01%)
Sep 17, 2015
1.560
1.600
1.490
1.549
492,452
-0.05(-3.19%)
Sep 16, 2015
1.820
1.940
1.590
1.600
2,558,280
-0.13(-7.51%)
Sep 15, 2015
1.530
1.850
1.510
1.730
2,858,376
+0.20(+13.07%)
Sep 14, 2015
1.450
1.550
1.430
1.530
439,093
+0.10(+7.00%)
Sep 11, 2015
1.450
1.530
1.410
1.430
328,720
-0.02(-1.39%)
Sep 10, 2015
1.540
1.590
1.420
1.450
458,547
-0.10(-6.57%)
Sep 09, 2015
1.660
1.690
1.530
1.552
634,668
-0.08(-4.79%)
Sep 08, 2015
1.670
1.780
1.580
1.630
1,480,047
+0.05(+3.16%)
Sep 04, 2015
1.710
1.580
1.580
1.580
1,491,200
-0.15(-8.67%)
Sep 03, 2015
1.610
1.740
1.540
1.730
1,393,061
+0.06(+3.59%)
Sep 02, 2015
1.770
1.840
1.520
1.670
3,116,335
-0.18(-9.73%)
Sep 01, 2015
1.360
1.990
1.350
1.850
5,250,755
+0.50(+37.04%)
Aug 31, 2015
1.630
1.700
1.350
1.350
1,480,301
-0.32(-19.16%)
Aug 28, 2015
2.080
2.240
1.591
1.670
2,645,921
-0.67(-28.63%)
Aug 27, 2015
2.280
2.910
2.030
2.340
15,162,900
+0.53(+29.28%)
Aug 26, 2015
1.320
1.920
1.320
1.810
19,197,264
+0.53(+41.41%)
Aug 25, 2015
1.010
1.930
1.000
1.280
11,134,443
+0.25(+24.30%)
Aug 24, 2015
0.9600
1.030
0.9500
1.030
120,965
-0.01(-0.98%)
Aug 21, 2015
1.030
1.060
0.9695
1.040
195,894
-0.02(-1.90%)
Aug 20, 2015
1.040
1.148
1.000
1.060
242,019
-0.01(-0.93%)
Aug 19, 2015
1.130
1.130
0.9600
1.070
222,997
-0.03(-2.73%)
Aug 18, 2015
1.130
1.150
1.080
1.100
206,611
-0.05(-4.35%)
Aug 17, 2015
1.200
1.250
1.050
1.150
773,396
-0.11(-8.73%)
Aug 14, 2015
1.050
1.590
0.9600
1.260
4,713,135
+0.22(+21.15%)
Aug 13, 2015
1.010
1.330
1.010
1.040
406,925
-0.11(-9.57%)
Aug 12, 2015
1.770
1.790
1.050
1.150
2,946,632
-0.55(-32.35%)
Aug 11, 2015
0.9200
3.900
0.9200
1.700
6,506,300
+1.05(+161.54%)
Aug 10, 2015
0.6500
0.6800
0.6400
0.6500
8,700
-0.03(-4.87%)
Aug 07, 2015
0.6875
0.6875
0.6833
0.6833
1,389
+0.02(+3.53%)
Aug 06, 2015
0.6560
0.7250
0.6501
0.6600
25,569
-0.02(-2.37%)
Aug 05, 2015
0.6710
0.6760
0.6600
0.6760
3,028
+0.01(+0.90%)
Aug 04, 2015
0.6430
0.6700
0.6430
0.6700
8,540
+0.03(+4.09%)
Aug 03, 2015
0.6688
0.6688
0.6437
0.6437
324
-0.01(-0.97%)
Jul 31, 2015
0.6600
0.6695
0.6500
0.6500
13,752
-0.01(-1.52%)
Jul 30, 2015
0.6695
0.6695
0.6430
0.6600
4,023
+0.01(+1.54%)
Jul 29, 2015
0.6501
0.6502
0.6430
0.6500
11,359
+0.00(+0.00%)
Jul 28, 2015
0.6501
0.6700
0.6500
0.6500
5,774
+0.01(+0.79%)
Jul 27, 2015
0.6500
0.6500
0.6430
0.6449
6,397
+0.00(+0.30%)
Jul 24, 2015
0.6500
0.6779
0.6400
0.6430
5,634
-0.02(-3.31%)
Jul 23, 2015
0.6780
0.6780
0.6501
0.6650
4,322
-0.01(-1.71%)
Jul 22, 2015
0.6663
0.6766
0.6663
0.6766
1,465
+0.02(+2.52%)
Jul 21, 2015
0.6501
0.6601
0.6501
0.6600
16,499
+0.01(+1.54%)
Jul 20, 2015
0.6700
0.6800
0.6500
0.6500
23,103
+0.00(+0.00%)
Jul 17, 2015
0.6400
0.6639
0.6100
0.6500
24,450
+0.02(+3.17%)
Jul 16, 2015
0.6601
0.6980
0.6060
0.6300
58,326
-0.07(-10.00%)
Jul 15, 2015
0.6880
0.7200
0.6601
0.7000
5,486
-0.02(-2.78%)
Jul 14, 2015
0.6540
0.7201
0.6520
0.7200
111,835
+0.07(+10.43%)
Jul 13, 2015
0.6720
0.7000
0.6520
0.6520
23,002
-0.05(-6.86%)
Jul 10, 2015
0.6650
0.7000
0.6650
0.7000
16,751
+0.04(+6.06%)
Jul 09, 2015
0.7320
0.7872
0.6600
0.6600
140,598
-0.08(-10.69%)
Jul 08, 2015
0.7000
0.8900
0.6945
0.7390
521,869
+0.09(+13.69%)
Jul 07, 2015
0.6677
0.6800
0.6500
0.6500
4,844
-0.03(-4.13%)
Jul 06, 2015
0.7000
0.7000
0.6400
0.6780
24,743
+0.01(+1.19%)
Jul 02, 2015
0.6700
0.6700
0.6700
0.6700
25,900
+0.03(+4.69%)
Jul 01, 2015
0.6800
0.6880
0.6400
0.6400
10,226
-0.05(-7.15%)
Jun 30, 2015
0.6775
0.6980
0.6476
0.6893
14,901
+0.01(+1.74%)
Jun 29, 2015
0.6300
0.6900
0.6300
0.6775
17,892
-0.03(-4.58%)
Jun 26, 2015
0.6800
0.7250
0.6700
0.7100
91,143
+0.07(+10.76%)
Jun 25, 2015
0.6300
0.7000
0.6300
0.6410
9,341
+0.01(+1.75%)
Jun 24, 2015
0.6300
0.6600
0.6224
0.6300
21,223
-0.03(-4.55%)
Jun 23, 2015
0.6600
0.6800
0.6500
0.6600
6,501
-0.02(-2.94%)
Jun 22, 2015
0.6700
0.6800
0.6000
0.6800
15,560
-0.01(-1.16%)
Jun 19, 2015
0.6940
0.7000
0.6520
0.6880
14,349
+0.02(+2.69%)
Jun 18, 2015
0.6700
0.6912
0.6700
0.6700
9,446
+0.01(+1.19%)
Jun 17, 2015
0.6900
0.6950
0.6621
0.6621
4,900
+0.01(+1.86%)
Jun 16, 2015
0.7000
0.7000
0.6500
0.6500
31,731
-0.05(-7.14%)
Jun 15, 2015
0.7290
0.7290
0.6601
0.7000
11,758
+0.00(+0.00%)
Jun 12, 2015
0.6999
0.7000
0.6900
0.7000
17,449
+0.02(+3.55%)
Jun 11, 2015
0.7000
0.7000
0.6760
0.6760
13,712
+0.00(+0.00%)
Jun 10, 2015
0.6900
0.7290
0.6747
0.6760
8,721
-0.02(-3.43%)
Jun 09, 2015
0.7000
0.7000
0.6703
0.7000
9,742
+0.00(+0.00%)
Jun 08, 2015
0.7000
0.7000
0.6999
0.7000
11,327
+0.03(+4.29%)
Jun 05, 2015
0.7000
0.7000
0.6712
0.6712
22,666
-0.01(-1.29%)
Jun 04, 2015
0.6500
0.7000
0.6500
0.6800
18,832
+0.03(+4.60%)
Jun 03, 2015
0.6900
0.6900
0.6500
0.6501
1,256
-0.02(-2.81%)
Jun 02, 2015
0.6900
0.6900
0.6400
0.6689
2,872
+0.04(+6.17%)
Jun 01, 2015
0.6600
0.6800
0.6300
0.6300
2,495
-0.02(-3.08%)
May 29, 2015
0.6400
0.6500
0.6400
0.6500
1,375
+0.02(+3.17%)
May 28, 2015
0.6346
0.6424
0.6300
0.6300
1,820
-0.05(-7.35%)
May 27, 2015
0.7000
0.7000
0.6300
0.6800
1,654
+0.00(+0.00%)
May 26, 2015
0.6200
0.6908
0.6200
0.6800
6,304
-0.01(-1.45%)
May 22, 2015
0.6500
0.6900
0.6900
0.6900
4,400
+0.02(+2.99%)
May 21, 2015
0.6700
0.6700
0.6700
0.6700
200
+0.00(+0.00%)
May 20, 2015
0.7000
0.7000
0.6600
0.6700
8,427
+0.02(+3.01%)
May 19, 2015
0.6603
0.6900
0.6504
0.6504
2,849
+0.00(+0.00%)
May 18, 2015
0.7000
0.7000
0.6504
0.6504
9,732
-0.02(-2.93%)
May 15, 2015
0.6501
0.6700
0.6501
0.6700
6,110
+0.06(+9.84%)
May 14, 2015
0.6600
0.6700
0.6100
0.6100
6,740
-0.02(-3.17%)
May 13, 2015
0.6000
0.6745
0.6000
0.6300
17,204
-0.02(-3.68%)
May 12, 2015
0.6500
0.6800
0.6100
0.6541
21,586
+0.02(+3.83%)
May 11, 2015
0.6161
0.6900
0.6161
0.6300
10,077
-0.06(-8.70%)
May 08, 2015
0.6400
0.7180
0.6400
0.6900
945
+0.04(+6.15%)
May 07, 2015
0.6115
0.6500
0.6115
0.6500
17,552
+0.01(+1.56%)
May 06, 2015
0.6399
0.6400
0.6399
0.6400
2,070
-0.01(-1.54%)
May 05, 2015
0.5900
0.7100
0.5900
0.6500
13,258
-0.01(-1.46%)
May 04, 2015
0.6600
0.6800
0.6381
0.6596
2,934
-0.03(-4.41%)
May 01, 2015
0.6900
0.7100
0.6900
0.6900
48,970
+0.08(+13.06%)
Apr 30, 2015
0.6400
0.6600
0.6103
0.6103
1,629
-0.03(-4.64%)
Apr 29, 2015
0.6300
0.6600
0.5800
0.6400
39,270
-0.01(-1.39%)
Apr 28, 2015
0.6799
0.6799
0.6100
0.6490
19,877
-0.01(-1.67%)
Apr 27, 2015
0.6510
0.6750
0.6200
0.6600
12,941
-0.01(-1.49%)
Apr 24, 2015
0.7000
0.7000
0.6700
0.6700
4,518
-0.03(-4.15%)
Apr 23, 2015
0.6886
0.7000
0.6700
0.6990
6,312
+0.03(+4.31%)
Apr 22, 2015
0.6701
0.6701
0.6701
0.6701
361
-0.03(-4.82%)
Apr 21, 2015
0.6990
0.7190
0.6990
0.7040
8,310
+0.00(+0.57%)
Apr 20, 2015
0.6710
0.7100
0.6710
0.7000
3,376
+0.03(+4.46%)
Apr 17, 2015
0.7000
0.7200
0.6600
0.6701
19,238
-0.06(-7.61%)
Apr 16, 2015
0.7490
0.7580
0.7110
0.7253
6,384
-0.02(-3.16%)
Apr 15, 2015
0.7010
0.7499
0.7010
0.7490
12,629
+0.02(+2.64%)
Apr 14, 2015
0.7300
0.7300
0.7100
0.7297
15,295
-0.00(-0.04%)
Apr 13, 2015
0.7600
0.7790
0.7300
0.7300
1,981
-0.00(-0.01%)
Apr 10, 2015
0.7310
0.7790
0.7301
0.7301
594
-0.03(-4.22%)
Apr 09, 2015
0.7620
0.7623
0.7400
0.7623
7,799
-0.01(-0.74%)
Apr 08, 2015
0.7300
0.7700
0.7300
0.7680
12,728
-0.01(-1.54%)
Apr 07, 2015
0.7300
0.8000
0.7300
0.7800
8,890
+0.04(+4.94%)
Apr 06, 2015
0.7400
0.7510
0.7200
0.7433
8,271
-0.05(-5.91%)
Apr 02, 2015
0.8000
0.7900
0.7900
0.7900
14,200
-0.02(-2.17%)
Apr 01, 2015
0.8329
0.8499
0.7700
0.8075
8,040
+0.02(+2.22%)
Mar 31, 2015
0.7600
0.8000
0.7600
0.7900
13,961
-0.03(-3.73%)
Mar 30, 2015
0.8500
0.9300
0.7400
0.8206
11,509
-0.02(-2.31%)
Mar 27, 2015
0.8400
0.8500
0.7900
0.8400
14,041
-0.06(-6.66%)
Mar 26, 2015
0.7450
0.9400
0.7450
0.8999
70,010
+0.12(+15.37%)
Mar 25, 2015
0.7450
0.7800
0.7400
0.7800
17,077
+0.04(+4.70%)
Mar 24, 2015
0.7500
0.7700
0.7450
0.7450
1,226
-0.01(-0.67%)
Mar 23, 2015
0.7100
0.7800
0.7100
0.7500
5,580
+0.04(+5.63%)
Mar 20, 2015
0.7700
0.7700
0.7000
0.7100
48,930
-0.06(-7.62%)
Mar 19, 2015
0.7500
0.7749
0.7400
0.7686
11,617
+0.01(+1.13%)
Mar 18, 2015
0.8000
0.8000
0.7500
0.7600
6,272
+0.01(+1.31%)
Mar 17, 2015
0.8000
0.8100
0.7502
0.7502
24,417
-0.02(-2.42%)
Mar 16, 2015
0.8000
0.8000
0.7600
0.7688
8,193
-0.04(-5.09%)
Mar 13, 2015
0.8200
0.8200
0.7740
0.8100
35,074
-0.01(-1.22%)
Mar 12, 2015
0.8000
0.8200
0.7810
0.8200
9,466
-0.02(-2.38%)
Mar 11, 2015
0.8600
0.8600
0.8100
0.8400
8,246
+0.03(+3.45%)
Mar 10, 2015
0.8900
0.8900
0.8120
0.8120
6,146
+0.01(+0.93%)
Mar 09, 2015
0.8500
0.8510
0.8000
0.8045
29,810
-0.08(-8.58%)
Mar 06, 2015
0.8600
0.8870
0.8500
0.8800
6,228
-0.02(-1.68%)
Mar 05, 2015
0.8801
0.9000
0.8800
0.8950
1,695
+0.04(+4.07%)
Mar 04, 2015
0.9000
0.8900
0.8600
0.8600
6,560
-0.03(-3.37%)
Mar 03, 2015
0.8912
0.8912
0.8800
0.8900
6,449
-0.05(-5.32%)
Mar 02, 2015
0.9264
0.9400
0.9200
0.9400
2,816
+0.03(+3.30%)
Feb 27, 2015
0.9370
0.9370
0.8900
0.9100
6,135
+0.00(+0.00%)
Feb 26, 2015
0.9100
0.9400
0.8900
0.9100
20,604
-0.05(-5.21%)
Feb 25, 2015
0.9800
0.9900
0.9500
0.9600
11,627
+0.01(+1.05%)
Feb 24, 2015
0.9000
0.9900
0.9000
0.9500
29,820
+0.03(+3.26%)
Feb 23, 2015
0.9400
0.9400
0.9200
0.9200
1,197
-0.01(-1.08%)
Feb 20, 2015
0.9000
0.9500
0.9000
0.9300
2,415
+0.01(+1.08%)
Feb 19, 2015
0.9500
0.9500
0.9201
0.9201
1,158
-0.03(-3.15%)
Feb 18, 2015
0.9600
0.9600
0.9200
0.9500
13,744
+0.03(+3.26%)
Feb 17, 2015
0.9200
0.9500
0.9101
0.9200
26,181
+0.02(+2.22%)
Feb 13, 2015
0.9000
0.9000
0.9000
0.9000
61,100
-0.01(-1.10%)
Feb 12, 2015
0.9300
0.9700
0.9000
0.9100
16,756
-0.02(-2.16%)
Feb 11, 2015
0.9500
0.9700
0.9300
0.9301
4,917
-0.02(-2.09%)
Feb 10, 2015
0.9800
0.9800
0.9500
0.9500
18,108
+0.00(+0.00%)
Feb 09, 2015
0.9500
0.9900
0.9500
0.9500
22,814
-0.02(-1.96%)
Feb 06, 2015
0.9500
1.000
0.9500
0.9690
17,832
-0.01(-1.12%)
Feb 05, 2015
1.000
1.000
0.9501
0.9800
4,057
+0.03(+3.16%)
Feb 04, 2015
1.000
1.000
0.9500
0.9500
7,537
-0.01(-1.04%)
Feb 03, 2015
0.9500
0.9795
0.9500
0.9600
11,412
+0.01(+1.05%)
Feb 02, 2015
0.9500
0.9650
0.9500
0.9500
15,376
+0.00(+0.00%)
Jan 30, 2015
0.9700
0.9900
0.9500
0.9500
12,439
-0.03(-2.83%)
Jan 29, 2015
1.000
1.010
0.9777
0.9777
5,588
-0.01(-1.24%)
Jan 28, 2015
1.020
1.020
0.9801
0.9900
8,705
+0.02(+2.06%)
Jan 27, 2015
0.9600
1.040
0.9600
0.9700
10,419
-0.02(-2.02%)
Jan 26, 2015
1.000
1.000
0.9700
0.9900
11,000
+0.02(+2.06%)
Jan 23, 2015
0.9800
1.020
0.9501
0.9700
35,275
-0.04(-3.96%)
Jan 22, 2015
1.040
1.040
0.9976
1.010
4,499
-0.03(-2.88%)
Jan 21, 2015
0.9500
1.040
0.8600
1.040
41,676
+0.12(+13.04%)
Jan 20, 2015
0.9800
0.9900
0.9168
0.9200
39,034
-0.06(-6.12%)
Jan 16, 2015
1.060
1.100
0.9010
0.9800
76,814
-0.09(-8.41%)
Jan 15, 2015
1.120
1.120
1.060
1.070
20,658
+0.01(+0.75%)
Jan 14, 2015
1.130
1.150
1.050
1.062
30,180
-0.13(-10.76%)
Jan 13, 2015
1.130
1.230
1.130
1.190
1,119
+0.07(+6.25%)
Jan 12, 2015
1.250
1.250
1.108
1.120
93,028
-0.03(-2.61%)
Jan 09, 2015
1.140
1.160
1.100
1.150
28,488
+0.04(+3.60%)
Jan 08, 2015
1.150
1.180
1.100
1.110
29,612
-0.04(-3.48%)
Jan 07, 2015
1.210
1.220
1.020
1.150
46,355
-0.06(-4.96%)
Jan 06, 2015
1.100
1.210
1.100
1.210
13,694
+0.10(+9.01%)
Jan 05, 2015
1.100
1.150
1.100
1.110
51,071
+0.08(+7.77%)
Jan 02, 2015
1.040
1.080
1.020
1.030
11,736
-0.01(-0.96%)
Dec 31, 2014
1.090
1.040
1.040
1.040
64,500
-0.03(-2.80%)
Dec 30, 2014
1.090
1.090
1.005
1.070
38,516
-0.03(-2.73%)
Dec 29, 2014
1.000
1.100
1.000
1.100
47,877
+0.10(+10.00%)
Dec 26, 2014
0.9500
1.000
0.9500
1.000
18,019
+0.05(+5.26%)
Dec 24, 2014
0.9200
0.9500
0.9500
0.9500
4,100
+0.05(+5.56%)
Dec 23, 2014
0.8950
0.9500
0.8830
0.9000
10,648
-0.02(-2.17%)
Dec 22, 2014
0.8800
0.9500
0.8400
0.9200
27,759
-0.01(-0.58%)
Dec 19, 2014
0.9100
0.9283
0.8200
0.9254
117,870
+0.02(+1.69%)
Dec 18, 2014
0.9700
1.036
0.8825
0.9100
44,177
-0.02(-2.17%)
Dec 17, 2014
0.9600
0.9700
0.9100
0.9302
33,064
-0.05(-5.08%)
Dec 16, 2014
1.120
1.120
0.8500
0.9800
29,000
+0.01(+1.03%)
Dec 15, 2014
1.030
1.070
0.9700
0.9700
24,367
-0.06(-5.83%)
Dec 12, 2014
1.050
1.110
1.030
1.030
14,730
-0.02(-1.90%)
Dec 11, 2014
1.120
1.180
1.030
1.050
33,789
-0.03(-2.78%)
Dec 10, 2014
1.100
1.120
1.080
1.080
8,570
-0.04(-3.61%)
Dec 09, 2014
1.160
1.160
1.120
1.120
941
+0.02(+1.85%)
Dec 08, 2014
1.180
1.180
1.090
1.100
8,242
-0.06(-5.17%)
Dec 05, 2014
1.100
1.180
1.100
1.160
23,099
+0.08(+7.41%)
Dec 04, 2014
1.110
1.190
1.080
1.080
15,870
-0.03(-2.70%)
Dec 03, 2014
1.100
1.140
1.100
1.110
13,162
+0.00(+0.00%)
Dec 02, 2014
1.100
1.184
1.100
1.110
12,297
-0.04(-3.48%)
Dec 01, 2014
1.080
1.204
1.080
1.150
11,765
+0.05(+4.54%)
Nov 28, 2014
1.080
1.180
1.080
1.100
9,929
-0.01(-0.89%)
Nov 26, 2014
1.060
1.110
1.110
1.110
61,400
+0.03(+2.78%)
Nov 25, 2014
1.090
1.099
1.060
1.080
38,266
+0.03(+2.86%)
Nov 24, 2014
1.040
1.130
1.030
1.050
41,005
+0.01(+0.96%)
Nov 21, 2014
1.050
1.070
1.030
1.040
20,077
-0.03(-2.80%)
Nov 20, 2014
1.140
1.140
1.040
1.070
34,106
-0.07(-6.44%)
Nov 19, 2014
1.150
1.150
1.110
1.144
7,423
+0.00(+0.32%)
Nov 18, 2014
1.140
1.150
1.120
1.140
6,706
+0.02(+1.79%)
Nov 17, 2014
1.230
1.230
1.120
1.120
39,557
-0.07(-5.50%)
Nov 14, 2014
1.180
1.199
1.170
1.185
4,275
+0.01(+0.44%)
Nov 13, 2014
1.180
1.180
1.150
1.180
9,247
+0.00(+0.00%)
Nov 12, 2014
1.200
1.200
1.180
1.180
11,900
-0.02(-1.58%)
Nov 11, 2014
1.203
1.210
1.199
1.199
2,306
-0.01(-0.91%)
Nov 10, 2014
1.190
1.220
1.190
1.210
13,713
+0.03(+2.54%)
Nov 07, 2014
1.160
1.198
1.160
1.180
15,385
+0.00(+0.00%)
Nov 06, 2014
1.200
1.200
1.170
1.180
4,460
-0.03(-2.48%)
Nov 05, 2014
1.240
1.240
1.210
1.210
7,437
-0.02(-1.63%)
Nov 04, 2014
1.270
1.270
1.210
1.230
11,706
-0.01(-0.81%)
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.