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
Entravision Communications Corp
(NY:
EVC
)
2.160
-0.020 (-0.92%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 28, 2014
4.454
4.559
4.440
4.531
378,174
+0.10(+2.22%)
Nov 26, 2014
4.468
4.433
4.433
4.433
646,558
-0.04(-0.94%)
Nov 25, 2014
4.251
4.510
4.251
4.475
1,371,969
+0.22(+5.28%)
Nov 24, 2014
4.019
4.363
4.012
4.251
1,161,082
+0.24(+5.94%)
Nov 21, 2014
3.949
4.068
3.907
4.012
721,577
+0.11(+2.88%)
Nov 20, 2014
3.823
3.935
3.823
3.900
215,686
+0.06(+1.65%)
Nov 19, 2014
3.865
3.900
3.788
3.837
540,656
-0.06(-1.44%)
Nov 18, 2014
3.858
3.949
3.830
3.893
590,943
+0.04(+0.91%)
Nov 17, 2014
3.823
3.886
3.816
3.858
453,172
+0.03(+0.73%)
Nov 14, 2014
3.675
3.865
3.654
3.830
866,617
+0.15(+4.20%)
Nov 13, 2014
3.689
3.724
3.626
3.675
394,268
+0.00(+0.00%)
Nov 12, 2014
3.619
3.682
3.574
3.675
697,384
+0.04(+0.96%)
Nov 11, 2014
3.605
3.661
3.542
3.640
636,964
+0.04(+0.97%)
Nov 10, 2014
3.633
3.703
3.521
3.605
647,942
-0.04(-0.96%)
Nov 07, 2014
3.598
3.661
3.465
3.640
1,292,441
+0.04(+0.97%)
Nov 06, 2014
3.570
3.605
3.507
3.605
405,739
+0.04(+1.18%)
Nov 05, 2014
3.486
3.577
3.416
3.563
878,609
+0.12(+3.46%)
Nov 04, 2014
3.570
3.619
3.416
3.444
921,213
-0.16(-4.47%)
Nov 03, 2014
3.605
3.689
3.542
3.605
754,138
-0.01(-0.39%)
Oct 31, 2014
3.710
3.717
3.521
3.619
804,466
+0.02(+0.59%)
Oct 30, 2014
3.556
3.647
3.514
3.598
730,481
+0.01(+0.39%)
Oct 29, 2014
3.570
3.640
3.521
3.584
1,005,079
-0.01(-0.20%)
Oct 28, 2014
3.395
3.661
3.353
3.591
1,203,726
+0.21(+6.22%)
Oct 27, 2014
3.332
3.388
3.367
3.381
832,683
+0.01(+0.42%)
Oct 24, 2014
3.402
3.402
3.325
3.367
382,839
-0.04(-1.03%)
Oct 23, 2014
3.339
3.458
3.290
3.402
872,212
+0.09(+2.75%)
Oct 22, 2014
3.353
3.388
3.255
3.311
594,942
-0.04(-1.26%)
Oct 21, 2014
3.311
3.367
3.269
3.353
642,275
+0.04(+1.27%)
Oct 20, 2014
3.184
3.339
3.184
3.311
634,133
+0.09(+2.83%)
Oct 17, 2014
3.255
3.332
3.170
3.219
862,873
+0.04(+1.10%)
Oct 16, 2014
3.072
3.258
3.051
3.184
793,208
+0.04(+1.34%)
Oct 15, 2014
2.981
3.184
2.946
3.142
888,424
+0.11(+3.46%)
Oct 14, 2014
2.918
3.058
2.855
3.037
725,284
+0.17(+5.87%)
Oct 13, 2014
2.918
2.946
2.883
2.869
463,189
-0.06(-2.15%)
Oct 10, 2014
3.016
3.086
2.925
2.932
618,821
-0.13(-4.13%)
Oct 09, 2014
3.163
3.198
3.058
3.058
787,903
-0.12(-3.75%)
Oct 08, 2014
3.093
3.191
3.044
3.177
711,217
+0.11(+3.66%)
Oct 07, 2014
3.058
3.113
2.953
3.065
985,211
-0.02(-0.68%)
Oct 06, 2014
3.072
3.253
3.055
3.086
1,153,644
+0.14(+4.76%)
Oct 03, 2014
2.820
2.953
2.809
2.946
813,146
+0.15(+5.53%)
Oct 02, 2014
2.750
2.806
2.721
2.792
645,278
+0.04(+1.27%)
Oct 01, 2014
2.778
2.792
2.721
2.757
1,017,055
-0.02(-0.76%)
Sep 30, 2014
2.757
2.869
2.728
2.778
925,341
+0.00(+0.00%)
Sep 29, 2014
2.764
2.809
2.707
2.778
1,013,545
+0.01(+0.25%)
Sep 26, 2014
2.792
2.792
2.721
2.771
1,397,594
-0.02(-0.75%)
Sep 25, 2014
2.792
2.813
2.693
2.792
740,030
-0.01(-0.50%)
Sep 24, 2014
2.890
2.904
2.721
2.806
854,546
-0.08(-2.91%)
Sep 23, 2014
2.946
2.988
2.869
2.890
590,183
-0.07(-2.37%)
Sep 22, 2014
2.981
3.020
2.960
2.960
318,620
-0.05(-1.63%)
Sep 19, 2014
3.065
3.128
2.981
3.009
911,618
-0.08(-2.50%)
Sep 18, 2014
3.065
3.121
3.044
3.086
937,197
+0.02(+0.69%)
Sep 17, 2014
3.072
3.100
3.023
3.065
619,059
-0.02(-0.68%)
Sep 16, 2014
3.058
3.093
3.037
3.086
841,357
+0.04(+1.15%)
Sep 15, 2014
3.170
3.170
3.013
3.051
786,196
-0.12(-3.76%)
Sep 12, 2014
3.212
3.226
3.114
3.170
546,563
-0.04(-1.31%)
Sep 11, 2014
3.219
3.262
3.163
3.212
551,637
-0.05(-1.40%)
Sep 10, 2014
3.153
3.286
3.146
3.258
1,016,186
+0.18(+5.90%)
Sep 09, 2014
3.181
3.223
3.070
3.077
393,162
-0.13(-3.92%)
Sep 08, 2014
3.112
3.223
3.112
3.202
351,159
+0.06(+2.00%)
Sep 05, 2014
3.098
3.153
3.084
3.139
369,947
+0.02(+0.67%)
Sep 04, 2014
3.223
3.223
3.098
3.119
503,245
-0.09(-2.83%)
Sep 03, 2014
3.181
3.251
3.181
3.209
527,897
+0.03(+1.10%)
Sep 02, 2014
3.195
3.202
3.132
3.174
579,434
-0.02(-0.66%)
Aug 29, 2014
3.272
3.195
3.195
3.195
828,207
-0.08(-2.55%)
Aug 28, 2014
3.244
3.300
3.223
3.279
851,223
+0.01(+0.21%)
Aug 27, 2014
3.167
3.293
3.167
3.272
1,664,844
+0.10(+3.08%)
Aug 26, 2014
3.209
3.237
3.139
3.174
1,196,557
-0.04(-1.30%)
Aug 25, 2014
3.244
3.251
3.105
3.216
757,844
-0.02(-0.65%)
Aug 22, 2014
3.279
3.300
3.223
3.237
480,728
-0.03(-0.85%)
Aug 21, 2014
3.279
3.314
3.202
3.265
624,992
-0.03(-0.85%)
Aug 20, 2014
3.314
3.321
3.244
3.293
564,074
-0.04(-1.26%)
Aug 19, 2014
3.202
3.349
3.202
3.335
885,772
+0.16(+5.05%)
Aug 18, 2014
2.972
3.181
2.972
3.174
1,286,231
+0.22(+7.57%)
Aug 15, 2014
3.021
3.070
2.951
2.951
1,889,485
-0.02(-0.70%)
Aug 14, 2014
3.000
3.000
2.892
2.972
4,259,513
+0.02(+0.71%)
Aug 13, 2014
3.007
3.035
2.937
2.951
1,554,617
-0.06(-1.86%)
Aug 12, 2014
3.105
3.181
2.930
3.007
1,430,029
-0.10(-3.36%)
Aug 11, 2014
3.279
3.335
3.098
3.112
1,448,746
-0.17(-5.11%)
Aug 08, 2014
3.314
3.321
3.195
3.279
733,055
-0.05(-1.47%)
Aug 07, 2014
3.467
3.467
3.272
3.328
2,382,727
-0.65(-16.32%)
Aug 06, 2014
3.816
4.008
3.781
3.977
444,395
+0.13(+3.26%)
Aug 05, 2014
3.851
3.900
3.802
3.851
272,130
-0.04(-1.08%)
Aug 04, 2014
3.816
3.914
3.802
3.893
689,649
+0.08(+2.01%)
Aug 01, 2014
3.900
3.900
3.774
3.816
668,554
-0.08(-2.15%)
Jul 31, 2014
3.984
4.046
3.861
3.900
879,430
-0.12(-2.95%)
Jul 30, 2014
4.067
4.088
3.984
4.018
470,095
+0.00(+0.00%)
Jul 29, 2014
4.005
4.102
3.937
4.018
634,812
-0.03(-0.86%)
Jul 28, 2014
4.116
4.116
4.011
4.053
443,221
-0.06(-1.53%)
Jul 25, 2014
4.123
4.172
4.102
4.116
388,155
-0.03(-0.67%)
Jul 24, 2014
4.179
4.238
4.116
4.144
523,555
-0.03(-0.83%)
Jul 23, 2014
4.186
4.221
4.116
4.179
486,393
-0.01(-0.17%)
Jul 22, 2014
4.088
4.186
4.081
4.186
429,749
+0.12(+2.92%)
Jul 21, 2014
4.116
4.165
4.046
4.067
473,381
-0.10(-2.35%)
Jul 18, 2014
4.109
4.179
4.088
4.165
377,519
+0.06(+1.36%)
Jul 17, 2014
4.165
4.207
4.095
4.109
513,576
-0.08(-1.83%)
Jul 16, 2014
4.165
4.221
4.123
4.186
533,125
+0.06(+1.35%)
Jul 15, 2014
4.179
4.200
4.116
4.130
892,311
-0.06(-1.50%)
Jul 14, 2014
4.193
4.221
4.165
4.193
501,112
+0.06(+1.35%)
Jul 11, 2014
4.214
4.284
4.130
4.137
790,478
-0.09(-2.15%)
Jul 10, 2014
4.137
4.256
4.116
4.228
746,041
-0.02(-0.49%)
Jul 09, 2014
4.179
4.305
4.130
4.249
633,709
+0.08(+2.01%)
Jul 08, 2014
4.325
4.332
4.081
4.165
587,964
-0.17(-3.86%)
Jul 07, 2014
4.479
4.486
4.325
4.332
602,786
-0.15(-3.27%)
Jul 03, 2014
4.423
4.479
4.479
4.479
396,329
+0.09(+2.07%)
Jul 02, 2014
4.486
4.570
4.368
4.388
851,488
-0.09(-2.02%)
Jul 01, 2014
4.388
4.521
4.388
4.479
1,472,517
+0.14(+3.22%)
Jun 30, 2014
4.339
4.388
4.277
4.339
1,667,631
-0.03(-0.64%)
Jun 27, 2014
4.207
4.367
4.165
4.367
1,270,786
+0.13(+2.96%)
Jun 26, 2014
4.172
4.242
4.144
4.242
953,496
+0.07(+1.67%)
Jun 25, 2014
3.886
4.179
3.865
4.172
1,837,505
+0.24(+6.03%)
Jun 24, 2014
3.746
3.956
3.746
3.935
1,270,885
+0.20(+5.22%)
Jun 23, 2014
3.767
3.774
3.656
3.739
857,758
-0.03(-0.74%)
Jun 20, 2014
3.865
3.900
3.746
3.767
837,237
-0.08(-2.00%)
Jun 19, 2014
3.865
3.865
3.802
3.844
373,723
+0.00(+0.00%)
Jun 18, 2014
3.788
3.872
3.746
3.844
540,763
+0.07(+1.85%)
Jun 17, 2014
3.795
3.802
3.698
3.774
629,229
-0.01(-0.37%)
Jun 16, 2014
3.732
3.802
3.705
3.788
457,948
+0.05(+1.31%)
Jun 13, 2014
3.823
3.837
3.705
3.739
505,423
-0.06(-1.47%)
Jun 12, 2014
3.886
3.893
3.732
3.795
510,720
-0.08(-2.16%)
Jun 11, 2014
3.977
4.060
3.844
3.879
806,736
-0.05(-1.33%)
Jun 10, 2014
3.903
3.945
3.813
3.931
1,259,684
+0.13(+3.28%)
Jun 06, 2014
3.730
3.824
3.695
3.806
624,595
+0.08(+2.05%)
Jun 05, 2014
3.688
3.737
3.585
3.730
614,328
+0.06(+1.70%)
Jun 04, 2014
3.605
3.667
3.577
3.667
488,931
+0.02(+0.57%)
Jun 03, 2014
3.633
3.681
3.591
3.646
567,567
-0.03(-0.76%)
Jun 02, 2014
3.681
3.765
3.605
3.674
564,160
-0.05(-1.31%)
May 30, 2014
3.612
3.737
3.577
3.723
1,274,704
+0.14(+3.88%)
May 29, 2014
3.674
3.674
3.532
3.584
913,015
-0.06(-1.71%)
May 28, 2014
3.633
3.695
3.535
3.646
1,043,621
+0.02(+0.57%)
May 27, 2014
3.695
3.737
3.598
3.626
769,554
-0.01(-0.38%)
May 23, 2014
3.633
3.640
3.640
3.640
588,709
+0.01(+0.32%)
May 22, 2014
3.640
3.688
3.623
3.628
232,399
+0.01(+0.25%)
May 21, 2014
3.626
3.702
3.574
3.619
375,001
+0.03(+0.77%)
May 20, 2014
3.688
3.688
3.515
3.591
632,515
-0.09(-2.45%)
May 19, 2014
3.688
3.765
3.619
3.681
460,037
+0.00(+0.00%)
May 16, 2014
3.619
3.695
3.570
3.681
557,106
+0.08(+2.12%)
May 15, 2014
3.549
3.619
3.480
3.605
790,248
+0.02(+0.58%)
May 14, 2014
3.702
3.702
3.549
3.584
895,637
-0.11(-3.01%)
May 13, 2014
3.980
3.983
3.674
3.695
919,099
-0.31(-7.80%)
May 12, 2014
3.646
4.029
3.646
4.008
1,305,028
+0.36(+9.90%)
May 09, 2014
3.369
3.695
2.966
3.646
916,587
+0.13(+3.75%)
May 08, 2014
3.660
3.709
3.438
3.515
1,456,530
-0.17(-4.53%)
May 07, 2014
3.674
3.695
3.584
3.681
560,283
+0.01(+0.38%)
May 06, 2014
3.758
3.772
3.646
3.667
666,029
-0.11(-2.94%)
May 05, 2014
3.758
3.806
3.691
3.778
393,257
+0.01(+0.37%)
May 02, 2014
3.778
3.806
3.733
3.765
475,976
+0.01(+0.18%)
May 01, 2014
3.695
3.813
3.640
3.758
632,582
+0.07(+1.88%)
Apr 30, 2014
3.633
3.716
3.591
3.688
942,430
+0.05(+1.34%)
Apr 29, 2014
3.681
3.737
3.619
3.640
1,436,224
-0.02(-0.57%)
Apr 28, 2014
3.737
3.758
3.612
3.660
856,505
-0.04(-1.13%)
Apr 25, 2014
3.806
3.806
3.676
3.702
729,359
-0.10(-2.74%)
Apr 24, 2014
3.876
3.876
3.747
3.806
337,231
-0.03(-0.72%)
Apr 23, 2014
3.876
3.903
3.806
3.834
763,557
-0.06(-1.43%)
Apr 22, 2014
3.924
3.931
3.716
3.890
1,534,708
-0.04(-1.06%)
Apr 21, 2014
3.910
3.952
3.824
3.931
576,562
+0.00(+0.00%)
Apr 17, 2014
3.959
3.931
3.931
3.931
435,953
-0.03(-0.70%)
Apr 16, 2014
3.945
4.015
3.820
3.959
693,069
+0.03(+0.71%)
Apr 15, 2014
4.084
4.105
3.806
3.931
1,947,707
-0.15(-3.74%)
Apr 14, 2014
4.154
4.167
3.952
4.084
942,430
-0.03(-0.84%)
Apr 11, 2014
4.133
4.223
4.098
4.119
777,108
-0.03(-0.84%)
Apr 10, 2014
4.244
4.309
4.147
4.154
1,073,941
-0.10(-2.29%)
Apr 09, 2014
4.209
4.313
4.199
4.251
874,658
+0.07(+1.66%)
Apr 08, 2014
4.133
4.244
4.077
4.181
858,332
+0.04(+1.01%)
Apr 07, 2014
4.285
4.306
4.084
4.140
1,185,909
-0.17(-4.03%)
Apr 04, 2014
4.417
4.494
4.279
4.313
1,128,226
-0.06(-1.27%)
Apr 03, 2014
4.515
4.556
4.265
4.369
1,333,657
-0.21(-4.55%)
Apr 02, 2014
4.619
4.640
4.549
4.577
367,283
-0.04(-0.90%)
Apr 01, 2014
4.647
4.702
4.577
4.619
598,416
-0.03(-0.75%)
Mar 31, 2014
4.494
4.681
4.494
4.654
2,137,772
+0.21(+4.69%)
Mar 28, 2014
4.299
4.466
4.279
4.445
1,044,754
+0.17(+4.07%)
Mar 27, 2014
4.209
4.431
4.192
4.272
1,779,471
+0.06(+1.49%)
Mar 26, 2014
4.362
4.404
4.154
4.209
2,270,126
-0.15(-3.50%)
Mar 25, 2014
4.459
4.522
4.306
4.362
783,446
-0.06(-1.26%)
Mar 24, 2014
4.647
4.702
4.362
4.417
1,358,898
-0.19(-4.07%)
Mar 21, 2014
4.605
4.883
4.570
4.605
2,047,218
+0.11(+2.47%)
Mar 20, 2014
4.654
4.668
4.487
4.494
844,711
-0.15(-3.29%)
Mar 19, 2014
4.765
4.827
4.619
4.647
640,720
-0.10(-2.19%)
Mar 18, 2014
4.918
4.918
4.709
4.751
1,456,968
-0.15(-2.98%)
Mar 17, 2014
5.084
5.084
4.834
4.897
1,274,178
-0.17(-3.42%)
Mar 14, 2014
4.931
5.112
4.931
5.070
919,608
+0.14(+2.82%)
Mar 13, 2014
4.938
5.008
4.897
4.931
1,164,297
+0.01(+0.14%)
Mar 12, 2014
4.904
5.015
4.786
4.925
1,168,897
-0.00(-0.07%)
Mar 11, 2014
4.976
5.039
4.900
4.928
1,065,375
-0.06(-1.11%)
Mar 10, 2014
4.935
5.011
4.893
4.983
977,248
+0.06(+1.12%)
Mar 07, 2014
4.921
5.001
4.824
4.928
2,003,181
+0.01(+0.28%)
Mar 06, 2014
4.762
4.970
4.713
4.914
2,818,281
+0.17(+3.50%)
Mar 05, 2014
4.596
4.755
4.575
4.748
1,712,619
+0.14(+3.00%)
Mar 04, 2014
4.596
4.713
4.506
4.610
1,601,486
+0.10(+2.15%)
Mar 03, 2014
4.533
4.589
4.402
4.513
1,305,563
-0.08(-1.66%)
Feb 28, 2014
4.395
4.776
4.395
4.589
3,344,293
+0.42(+9.95%)
Feb 27, 2014
4.187
4.222
4.104
4.174
885,962
-0.04(-0.99%)
Feb 26, 2014
4.236
4.312
4.174
4.215
577,496
-0.02(-0.49%)
Feb 25, 2014
4.305
4.340
4.215
4.236
587,816
-0.06(-1.29%)
Feb 24, 2014
4.333
4.367
4.264
4.291
730,578
-0.02(-0.48%)
Feb 21, 2014
4.270
4.340
4.201
4.312
507,168
+0.05(+1.14%)
Feb 20, 2014
4.084
4.319
4.077
4.264
1,046,419
+0.21(+5.12%)
Feb 19, 2014
4.111
4.118
4.007
4.056
475,778
-0.08(-2.01%)
Feb 18, 2014
4.139
4.146
4.063
4.139
420,840
+0.03(+0.84%)
Feb 14, 2014
4.070
4.104
4.104
4.104
328,406
+0.03(+0.85%)
Feb 13, 2014
4.077
4.132
4.021
4.070
621,359
-0.03(-0.84%)
Feb 12, 2014
4.028
4.111
3.994
4.104
524,905
+0.08(+1.89%)
Feb 11, 2014
4.056
4.103
3.827
4.028
1,292,343
-0.04(-1.02%)
Feb 10, 2014
4.180
4.180
4.007
4.070
490,126
-0.08(-2.00%)
Feb 07, 2014
4.146
4.208
4.049
4.153
573,527
+0.02(+0.50%)
Feb 06, 2014
4.070
4.160
4.021
4.132
710,315
+0.08(+1.88%)
Feb 05, 2014
4.049
4.077
3.945
4.056
635,736
+0.00(+0.00%)
Feb 04, 2014
4.077
4.153
4.004
4.056
681,622
-0.01(-0.17%)
Feb 03, 2014
4.180
4.180
4.001
4.063
745,483
-0.11(-2.65%)
Jan 31, 2014
4.084
4.222
4.014
4.174
705,661
-0.01(-0.33%)
Jan 30, 2014
4.063
4.208
4.021
4.187
650,664
+0.19(+4.67%)
Jan 29, 2014
4.070
4.094
3.980
4.001
663,140
-0.10(-2.36%)
Jan 28, 2014
4.028
4.132
4.014
4.097
663,520
+0.08(+2.07%)
Jan 27, 2014
4.042
4.208
3.904
4.014
599,945
-0.05(-1.19%)
Jan 24, 2014
4.215
4.250
4.049
4.063
1,203,460
-0.17(-3.93%)
Jan 23, 2014
4.174
4.243
4.132
4.229
688,881
+0.06(+1.33%)
Jan 22, 2014
4.153
4.201
4.133
4.174
557,117
+0.03(+0.67%)
Jan 21, 2014
4.236
4.288
4.063
4.146
978,684
-0.08(-1.80%)
Jan 17, 2014
4.305
4.222
4.222
4.222
436,478
-0.07(-1.61%)
Jan 16, 2014
4.208
4.347
4.208
4.291
623,952
+0.07(+1.64%)
Jan 15, 2014
4.450
4.450
4.222
4.222
886,472
-0.23(-5.13%)
Jan 14, 2014
4.450
4.506
4.423
4.450
675,011
+0.01(+0.16%)
Jan 13, 2014
4.596
4.596
4.402
4.443
806,305
-0.15(-3.31%)
Jan 10, 2014
4.610
4.665
4.568
4.596
653,934
-0.01(-0.15%)
Jan 09, 2014
4.755
4.803
4.575
4.603
958,606
-0.17(-3.62%)
Jan 08, 2014
4.596
4.838
4.596
4.776
1,636,690
+0.18(+3.92%)
Jan 07, 2014
4.492
4.630
4.485
4.596
1,061,016
+0.13(+2.95%)
Jan 06, 2014
4.464
4.603
4.385
4.464
1,174,074
+0.01(+0.31%)
Jan 03, 2014
4.208
4.485
4.208
4.450
1,309,672
+0.27(+6.46%)
Jan 02, 2014
4.215
4.243
4.111
4.180
749,967
-0.03(-0.82%)
Dec 31, 2013
4.208
4.215
4.215
4.215
557,120
+0.01(+0.16%)
Dec 30, 2013
4.194
4.222
4.174
4.208
258,182
+0.00(+0.00%)
Dec 27, 2013
4.319
4.319
4.153
4.208
324,026
-0.08(-1.78%)
Dec 26, 2013
4.236
4.326
4.222
4.284
265,724
+0.07(+1.64%)
Dec 24, 2013
4.174
4.243
4.146
4.215
271,492
+0.03(+0.83%)
Dec 23, 2013
4.132
4.229
4.111
4.180
447,088
+0.06(+1.34%)
Dec 20, 2013
3.876
4.194
3.869
4.125
1,065,310
+0.26(+6.62%)
Dec 19, 2013
3.945
4.007
3.841
3.869
756,703
-0.09(-2.27%)
Dec 18, 2013
3.980
4.063
3.855
3.959
871,478
+0.01(+0.18%)
Dec 17, 2013
4.042
4.063
3.938
3.952
769,214
-0.10(-2.39%)
Dec 16, 2013
4.084
4.180
4.028
4.049
816,134
+0.00(+0.00%)
Dec 13, 2013
4.070
4.139
3.987
4.049
709,885
-0.01(-0.34%)
Dec 12, 2013
4.118
4.132
3.952
4.063
1,003,107
+0.00(+0.09%)
Dec 11, 2013
4.222
4.225
4.009
4.059
1,320,070
-0.14(-3.39%)
Dec 10, 2013
4.202
4.276
4.175
4.202
656,200
-0.02(-0.48%)
Dec 09, 2013
4.337
4.351
4.195
4.222
681,696
-0.14(-3.11%)
Dec 06, 2013
4.236
4.364
4.141
4.358
831,850
+0.18(+4.38%)
Dec 05, 2013
4.297
4.317
4.154
4.175
852,447
-0.14(-3.14%)
Dec 04, 2013
4.229
4.337
4.141
4.310
774,904
+0.04(+0.95%)
Dec 03, 2013
4.364
4.446
4.229
4.269
577,848
-0.12(-2.63%)
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.