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
Herzfeld Caribbean
(NQ:
CUBA
)
2.515
+0.015 (+0.60%)
Streaming Delayed Price
Updated: 3:58 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
2.729
2.729
2.711
2.726
56,022
-0.00(-0.13%)
Nov 26, 2014
2.722
2.729
2.729
2.729
57,982
+0.01(+0.40%)
Nov 25, 2014
2.726
2.726
2.711
2.718
26,111
+0.00(+0.00%)
Nov 24, 2014
2.686
2.722
2.686
2.718
73,299
+0.02(+0.67%)
Nov 21, 2014
2.707
2.744
2.700
2.700
32,376
+0.00(+0.00%)
Nov 20, 2014
2.697
2.729
2.693
2.700
27,210
-0.01(-0.27%)
Nov 19, 2014
2.714
2.714
2.707
2.707
4,949
-0.02(-0.80%)
Nov 18, 2014
2.726
2.733
2.718
2.729
42,859
+0.00(+0.13%)
Nov 17, 2014
2.722
2.729
2.700
2.726
20,464
+0.01(+0.40%)
Nov 14, 2014
2.715
2.744
2.715
2.715
11,088
-0.01(-0.53%)
Nov 13, 2014
2.747
2.747
2.729
2.729
18,639
-0.01(-0.53%)
Nov 12, 2014
2.733
2.747
2.715
2.744
13,459
+0.01(+0.53%)
Nov 11, 2014
2.726
2.729
2.710
2.729
31,502
+0.02(+0.81%)
Nov 10, 2014
2.700
2.744
2.700
2.707
46,330
-0.03(-0.93%)
Nov 07, 2014
2.729
2.740
2.711
2.733
8,930
+0.00(+0.17%)
Nov 06, 2014
2.729
2.737
2.726
2.728
5,866
+0.01(+0.50%)
Nov 05, 2014
2.715
2.718
2.711
2.715
26,877
-0.00(-0.13%)
Nov 04, 2014
2.700
2.726
2.686
2.718
62,441
+0.02(+0.67%)
Nov 03, 2014
2.722
2.729
2.700
2.700
98,761
-0.02(-0.87%)
Oct 31, 2014
2.729
2.729
2.693
2.724
48,746
+0.07(+2.53%)
Oct 30, 2014
2.627
2.671
2.620
2.657
96,692
+0.01(+0.27%)
Oct 29, 2014
2.660
2.697
2.649
2.649
15,957
-0.01(-0.55%)
Oct 28, 2014
2.635
2.664
2.624
2.664
35,940
+0.03(+1.10%)
Oct 27, 2014
2.613
2.642
2.642
2.635
29,221
-0.01(-0.28%)
Oct 24, 2014
2.606
2.642
2.598
2.642
58,622
+0.04(+1.40%)
Oct 23, 2014
2.569
2.635
2.569
2.606
129,665
+0.04(+1.56%)
Oct 22, 2014
2.544
2.573
2.544
2.566
148,804
+0.04(+1.73%)
Oct 21, 2014
2.500
2.526
2.485
2.522
72,114
+0.05(+1.91%)
Oct 20, 2014
2.475
2.507
2.456
2.475
187,213
+0.00(+0.15%)
Oct 17, 2014
2.456
2.456
2.420
2.471
87,901
+0.05(+2.11%)
Oct 16, 2014
2.329
2.482
2.329
2.420
71,658
+0.07(+3.10%)
Oct 15, 2014
2.402
2.435
2.322
2.347
118,618
-0.11(-4.44%)
Oct 14, 2014
2.515
2.515
2.442
2.456
57,380
-0.02(-0.74%)
Oct 13, 2014
2.536
2.540
2.475
2.475
32,769
-0.07(-2.58%)
Oct 10, 2014
2.587
2.587
2.526
2.540
23,014
-0.02(-0.85%)
Oct 09, 2014
2.613
2.631
2.553
2.562
59,979
-0.07(-2.63%)
Oct 08, 2014
2.584
2.635
2.558
2.631
126,876
+0.04(+1.49%)
Oct 07, 2014
2.657
2.657
2.536
2.592
133,463
-0.23(-8.19%)
Oct 06, 2014
2.908
2.908
2.824
2.824
39,216
-0.05(-1.77%)
Oct 03, 2014
2.860
2.875
2.838
2.875
32,662
+0.04(+1.24%)
Oct 02, 2014
2.882
2.891
2.777
2.840
67,643
-0.04(-1.23%)
Oct 01, 2014
2.886
2.886
2.849
2.875
52,667
-0.04(-1.25%)
Sep 30, 2014
2.911
2.911
2.893
2.911
25,704
+0.01(+0.25%)
Sep 29, 2014
2.889
2.915
2.889
2.904
13,602
+0.00(+0.00%)
Sep 26, 2014
2.871
2.911
2.871
2.904
11,184
+0.02(+0.76%)
Sep 25, 2014
2.948
2.955
2.831
2.882
72,191
-0.04(-1.25%)
Sep 24, 2014
2.929
2.929
2.919
2.919
5,229
+0.00(+0.00%)
Sep 23, 2014
2.929
2.929
2.915
2.919
9,966
-0.01(-0.50%)
Sep 22, 2014
2.948
2.960
2.926
2.933
2,572
-0.03(-1.10%)
Sep 19, 2014
2.948
2.966
2.948
2.966
4,264
+0.01(+0.49%)
Sep 18, 2014
2.999
2.999
2.951
2.951
13,291
-0.03(-1.10%)
Sep 17, 2014
2.951
3.013
2.948
2.984
3,778
+0.03(+0.99%)
Sep 16, 2014
2.951
2.969
2.948
2.955
6,957
+0.00(+0.12%)
Sep 15, 2014
2.975
2.975
2.951
2.951
4,789
-0.02(-0.61%)
Sep 12, 2014
2.959
3.010
2.959
2.969
26,383
-0.01(-0.37%)
Sep 11, 2014
2.988
2.988
2.980
2.980
549
-0.01(-0.49%)
Sep 10, 2014
3.002
3.002
2.984
2.995
2,728
-0.03(-0.84%)
Sep 09, 2014
3.024
3.024
3.006
3.020
2,198
-0.01(-0.36%)
Sep 08, 2014
3.031
3.031
3.031
3.031
274
-0.00(-0.00%)
Sep 05, 2014
3.002
3.031
2.991
3.031
26,229
+0.01(+0.48%)
Sep 04, 2014
3.002
3.031
3.002
3.017
13,621
+0.02(+0.61%)
Sep 03, 2014
3.003
3.020
2.995
2.999
94,417
-0.01(-0.36%)
Sep 02, 2014
2.994
3.013
2.994
3.010
27,215
+0.02(+0.61%)
Aug 29, 2014
2.962
2.991
2.991
2.991
16,212
+0.03(+0.98%)
Aug 28, 2014
2.962
2.977
2.962
2.962
9,727
-0.04(-1.45%)
Aug 27, 2014
2.977
3.006
2.973
3.006
4,679
+0.04(+1.40%)
Aug 26, 2014
2.969
2.988
2.964
2.964
16,408
-0.02(-0.78%)
Aug 25, 2014
2.966
2.988
2.966
2.988
20,447
+0.02(+0.74%)
Aug 22, 2014
2.951
2.962
2.962
2.966
9,733
+0.00(+0.12%)
Aug 21, 2014
2.937
2.959
2.937
2.962
13,401
+0.01(+0.25%)
Aug 20, 2014
2.933
2.966
2.933
2.955
32,027
-0.01(-0.32%)
Aug 19, 2014
2.977
2.977
2.977
2.965
48,949
+0.01(+0.20%)
Aug 18, 2014
2.940
2.959
2.940
2.959
14,597
+0.03(+0.99%)
Aug 15, 2014
2.922
2.948
2.911
2.929
29,375
-0.00(-0.12%)
Aug 14, 2014
2.919
2.940
2.919
2.933
119,121
+0.03(+0.88%)
Aug 13, 2014
2.922
2.908
2.908
2.908
9,637
+0.00(+0.00%)
Aug 12, 2014
2.918
2.918
2.900
2.908
7,144
-0.00(-0.10%)
Aug 11, 2014
2.922
2.922
2.900
2.911
8,526
-0.01(-0.27%)
Aug 08, 2014
2.900
2.922
2.900
2.919
17,218
+0.01(+0.50%)
Aug 07, 2014
2.908
2.909
2.904
2.904
15,575
-0.00(-0.08%)
Aug 06, 2014
2.911
2.911
2.900
2.906
12,516
-0.04(-1.29%)
Aug 05, 2014
2.919
2.944
2.915
2.944
7,331
+0.03(+0.87%)
Aug 04, 2014
2.915
2.919
2.915
2.919
6,685
+0.00(+0.00%)
Aug 01, 2014
2.926
2.926
2.915
2.919
20,038
-0.01(-0.25%)
Jul 31, 2014
2.955
2.955
2.922
2.926
49,551
-0.04(-1.41%)
Jul 30, 2014
2.963
2.968
2.959
2.968
12,593
+0.00(+0.13%)
Jul 29, 2014
2.973
2.973
2.955
2.964
16,644
+0.01(+0.18%)
Jul 28, 2014
2.955
2.995
2.955
2.959
32,948
-0.03(-0.85%)
Jul 25, 2014
2.991
2.991
2.962
2.984
9,183
-0.01(-0.17%)
Jul 24, 2014
2.969
2.989
2.959
2.989
8,493
+0.02(+0.66%)
Jul 23, 2014
2.976
2.976
2.969
2.969
12,967
-0.00(-0.12%)
Jul 22, 2014
2.969
2.976
2.969
2.973
9,299
+0.02(+0.74%)
Jul 21, 2014
2.984
2.984
2.951
2.951
4,402
-0.01(-0.49%)
Jul 18, 2014
2.951
2.980
2.951
2.966
5,979
+0.00(+0.12%)
Jul 17, 2014
2.962
2.962
2.959
2.962
10,590
-0.00(-0.12%)
Jul 16, 2014
2.962
2.971
2.959
2.966
16,064
+0.00(+0.12%)
Jul 15, 2014
2.967
2.969
2.962
2.962
7,554
-0.01(-0.25%)
Jul 14, 2014
2.969
2.969
2.955
2.969
10,543
+0.01(+0.49%)
Jul 11, 2014
2.951
2.955
2.944
2.955
13,882
+0.01(+0.37%)
Jul 10, 2014
2.940
2.948
2.918
2.944
43,445
-0.01(-0.25%)
Jul 09, 2014
2.962
2.962
2.940
2.951
16,402
+0.00(+0.00%)
Jul 08, 2014
3.002
3.002
2.919
2.951
62,021
-0.04(-1.34%)
Jul 07, 2014
2.980
2.991
2.973
2.991
28,773
+0.01(+0.24%)
Jul 03, 2014
2.977
2.984
2.984
2.984
15,938
+0.01(+0.37%)
Jul 02, 2014
2.980
2.995
2.944
2.973
27,759
-0.03(-0.85%)
Jul 01, 2014
2.995
2.999
2.991
2.999
6,408
+0.03(+1.10%)
Jun 30, 2014
2.967
2.977
2.966
2.966
4,468
+0.00(+0.00%)
Jun 27, 2014
2.933
2.966
2.933
2.966
44,319
+0.02(+0.74%)
Jun 26, 2014
2.948
2.955
2.933
2.944
21,535
-0.01(-0.49%)
Jun 25, 2014
2.933
2.959
2.933
2.959
17,592
+0.01(+0.37%)
Jun 24, 2014
2.948
2.972
2.948
2.948
47,177
-0.02(-0.61%)
Jun 23, 2014
2.966
2.977
2.944
2.966
34,954
+0.01(+0.49%)
Jun 20, 2014
2.923
2.966
2.923
2.951
20,046
+0.00(+0.00%)
Jun 19, 2014
2.929
2.955
2.920
2.951
74,252
+0.01(+0.25%)
Jun 18, 2014
2.955
2.955
2.927
2.944
48,333
+0.00(+0.00%)
Jun 17, 2014
2.933
2.948
2.932
2.944
8,675
+0.01(+0.37%)
Jun 16, 2014
2.929
2.933
2.929
2.933
33,566
+0.01(+0.25%)
Jun 13, 2014
2.959
2.959
2.926
2.926
9,796
-0.01(-0.31%)
Jun 12, 2014
2.933
2.951
2.915
2.935
68,045
-0.04(-1.41%)
Jun 11, 2014
2.955
2.977
2.911
2.977
118,989
+0.01(+0.49%)
Jun 10, 2014
2.955
2.988
2.948
2.962
58,119
-0.01(-0.31%)
Jun 06, 2014
2.966
2.991
2.966
2.971
68,655
+0.01(+0.18%)
Jun 05, 2014
2.973
2.973
2.955
2.966
49,575
-0.01(-0.24%)
Jun 04, 2014
2.980
2.991
2.969
2.973
32,274
-0.02(-0.73%)
Jun 03, 2014
3.013
3.017
2.973
2.995
47,644
+0.01(+0.24%)
Jun 02, 2014
2.988
3.009
2.984
2.988
17,735
-0.03(-0.96%)
May 30, 2014
2.988
3.017
2.988
3.017
11,703
+0.01(+0.48%)
May 29, 2014
2.976
3.010
2.969
3.002
14,841
+0.02(+0.65%)
May 28, 2014
2.986
3.017
2.962
2.983
20,958
+0.00(+0.08%)
May 27, 2014
2.977
3.035
2.977
2.980
1,854
-0.04(-1.43%)
May 23, 2014
3.024
3.024
3.024
3.024
274
+0.08(+2.66%)
May 22, 2014
2.948
2.948
2.945
2.945
2,060
+0.01(+0.17%)
May 21, 2014
2.929
2.940
2.929
2.940
659
+0.03(+1.00%)
May 20, 2014
2.944
2.944
2.911
2.911
5,677
-0.00(-0.00%)
May 16, 2014
2.911
2.911
2.911
2.911
247
-0.00(-0.12%)
May 15, 2014
2.929
2.942
2.911
2.915
10,161
-0.03(-0.99%)
May 14, 2014
2.962
2.962
2.944
2.944
11,552
-0.02(-0.74%)
May 13, 2014
2.966
3.020
2.966
2.966
22,530
-0.00(-0.12%)
May 12, 2014
2.959
2.969
2.955
2.969
15,416
+0.03(+0.99%)
May 09, 2014
2.962
2.962
2.940
2.940
4,710
+0.02(+0.62%)
May 08, 2014
2.947
2.947
2.922
2.922
6,284
-0.02(-0.74%)
May 07, 2014
2.929
2.944
2.929
2.944
1,280
-0.02(-0.60%)
May 06, 2014
2.962
2.962
2.962
2.962
274
+0.03(+0.98%)
May 05, 2014
2.933
2.933
2.933
2.933
1,687
-0.01(-0.49%)
May 02, 2014
2.948
2.948
2.948
2.948
3,077
-0.01(-0.25%)
May 01, 2014
2.929
2.962
2.929
2.955
4,671
+0.04(+1.25%)
Apr 30, 2014
2.923
2.923
2.919
2.919
3,800
-0.03(-0.99%)
Apr 29, 2014
2.969
2.969
2.915
2.948
10,406
+0.01(+0.37%)
Apr 28, 2014
2.959
2.959
2.926
2.937
1,890
+0.01(+0.37%)
Apr 25, 2014
2.900
2.933
2.893
2.926
9,125
-0.01(-0.25%)
Apr 24, 2014
2.962
2.962
2.929
2.933
25,308
-0.02(-0.74%)
Apr 23, 2014
2.933
2.965
2.933
2.955
5,990
+0.01(+0.23%)
Apr 22, 2014
2.929
2.951
2.929
2.948
36,292
+0.01(+0.51%)
Apr 21, 2014
2.933
2.933
2.929
2.933
2,693
+0.01(+0.25%)
Apr 17, 2014
2.926
2.926
2.926
2.926
11,266
+0.00(+0.12%)
Apr 16, 2014
2.908
2.922
2.908
2.922
11,019
+0.02(+0.64%)
Apr 15, 2014
2.911
2.911
2.893
2.904
14,720
+0.00(+0.09%)
Apr 14, 2014
2.900
2.911
2.900
2.901
31,384
-0.01(-0.22%)
Apr 11, 2014
2.911
2.911
2.900
2.908
22,824
-0.00(-0.13%)
Apr 10, 2014
2.949
2.949
2.911
2.911
20,175
-0.06(-2.06%)
Apr 09, 2014
2.922
2.977
2.922
2.973
13,033
+0.04(+1.35%)
Apr 08, 2014
2.948
2.948
2.933
2.933
4,501
-0.01(-0.50%)
Apr 07, 2014
2.991
2.991
2.933
2.948
47,083
-0.05(-1.70%)
Apr 04, 2014
2.999
3.046
2.999
2.999
20,818
+0.00(+0.02%)
Apr 03, 2014
2.984
2.998
2.984
2.998
14,031
+0.01(+0.34%)
Apr 02, 2014
2.984
3.002
2.984
2.988
12,341
+0.01(+0.44%)
Apr 01, 2014
2.977
2.991
2.959
2.975
37,949
+0.00(+0.05%)
Mar 31, 2014
2.977
2.977
2.973
2.973
24,407
+0.00(+0.12%)
Mar 28, 2014
2.944
2.980
2.942
2.969
52,741
+0.03(+0.98%)
Mar 27, 2014
2.940
2.991
2.923
2.941
254,013
-0.03(-0.97%)
Mar 26, 2014
2.929
3.075
2.904
2.969
682,459
+0.04(+1.37%)
Mar 25, 2014
2.915
2.929
2.915
2.929
2,747
+0.00(+0.00%)
Mar 24, 2014
2.929
2.929
2.924
2.929
11,456
-0.02(-0.62%)
Mar 21, 2014
2.937
2.955
2.917
2.948
17,037
+0.02(+0.63%)
Mar 20, 2014
2.911
2.929
2.911
2.929
2,492
-0.00(-0.01%)
Mar 19, 2014
2.911
2.929
2.911
2.929
20,183
+0.02(+0.75%)
Mar 18, 2014
2.893
2.908
2.893
2.908
8,950
+0.03(+0.89%)
Mar 17, 2014
2.875
2.886
2.875
2.882
18,433
+0.02(+0.64%)
Mar 14, 2014
2.893
2.893
2.853
2.864
10,686
+0.01(+0.37%)
Mar 13, 2014
2.853
2.871
2.853
2.853
26,388
-0.01(-0.49%)
Mar 12, 2014
2.838
2.873
2.838
2.868
67,437
-0.01(-0.25%)
Mar 11, 2014
2.881
2.897
2.875
2.875
9,914
-0.01(-0.50%)
Mar 10, 2014
2.908
2.908
2.860
2.889
38,133
-0.01(-0.38%)
Mar 07, 2014
2.911
2.911
2.896
2.900
16,872
-0.00(-0.00%)
Mar 06, 2014
2.922
2.926
2.900
2.900
26,086
-0.01(-0.38%)
Mar 05, 2014
2.911
2.919
2.911
2.911
6,630
-0.00(-0.12%)
Mar 04, 2014
2.849
2.929
2.849
2.915
48,746
+0.05(+1.78%)
Mar 03, 2014
2.897
2.926
2.849
2.864
14,173
-0.04(-1.38%)
Feb 28, 2014
2.900
2.919
2.897
2.904
10,722
+0.00(+0.13%)
Feb 27, 2014
2.893
2.911
2.889
2.900
3,838
+0.00(+0.13%)
Feb 26, 2014
2.857
2.905
2.857
2.897
36,223
+0.00(+0.13%)
Feb 25, 2014
2.933
2.933
2.889
2.893
19,897
-0.06(-2.09%)
Feb 24, 2014
2.955
2.966
2.937
2.955
35,635
+0.01(+0.20%)
Feb 21, 2014
2.970
2.970
2.933
2.949
2,324
+0.02(+0.80%)
Feb 20, 2014
2.846
2.951
2.846
2.926
26,215
+0.08(+2.81%)
Feb 19, 2014
2.900
2.915
2.842
2.846
10,826
-0.10(-3.46%)
Feb 18, 2014
2.959
2.959
2.874
2.948
18,922
+0.01(+0.50%)
Feb 14, 2014
2.929
2.933
2.933
2.933
14,289
+0.00(+0.12%)
Feb 13, 2014
2.904
2.929
2.904
2.929
18,095
+0.02(+0.75%)
Feb 12, 2014
2.908
2.910
2.904
2.908
13,313
+0.00(+0.13%)
Feb 11, 2014
2.857
2.980
2.853
2.904
76,462
+0.07(+2.57%)
Feb 10, 2014
2.838
2.857
2.824
2.831
10,758
-0.01(-0.26%)
Feb 07, 2014
2.835
2.838
2.835
2.838
14,597
+0.00(+0.13%)
Feb 06, 2014
2.820
2.849
2.795
2.835
9,120
-0.00(-0.13%)
Feb 05, 2014
2.849
2.849
2.758
2.838
75,931
-0.01(-0.26%)
Feb 04, 2014
2.831
2.846
2.813
2.846
13,242
-0.01(-0.38%)
Feb 03, 2014
2.915
2.929
2.831
2.857
28,141
-0.09(-3.02%)
Jan 31, 2014
2.891
2.946
2.885
2.946
39,620
+0.03(+1.05%)
Jan 30, 2014
2.868
2.966
2.857
2.915
75,898
+0.02(+0.63%)
Jan 29, 2014
2.908
2.908
2.842
2.897
3,363
-0.03(-1.03%)
Jan 28, 2014
2.893
2.927
2.875
2.927
9,441
+0.02(+0.53%)
Jan 27, 2014
2.884
2.919
2.868
2.911
48,652
+0.04(+1.39%)
Jan 24, 2014
2.915
2.948
2.871
2.871
41,227
-0.08(-2.83%)
Jan 23, 2014
2.959
2.959
2.951
2.955
7,510
-0.03(-0.98%)
Jan 22, 2014
2.962
2.991
2.962
2.984
14,932
-0.01(-0.24%)
Jan 21, 2014
3.057
3.060
2.991
2.991
42,620
-0.03(-0.84%)
Jan 17, 2014
3.017
3.017
3.017
3.017
8,518
+0.03(+0.97%)
Jan 16, 2014
2.980
2.988
2.980
2.988
4,083
+0.01(+0.47%)
Jan 15, 2014
2.984
2.984
2.970
2.974
21,747
-0.01(-0.34%)
Jan 14, 2014
2.984
2.984
2.984
2.984
1,035
+0.00(+0.12%)
Jan 13, 2014
3.057
3.057
2.959
2.980
48,710
-0.02(-0.73%)
Jan 10, 2014
3.002
3.002
2.955
3.002
12,945
+0.01(+0.49%)
Jan 09, 2014
2.989
3.017
2.984
2.988
101,616
-0.02(-0.61%)
Jan 08, 2014
2.955
3.010
2.951
3.006
142,907
+0.05(+1.60%)
Jan 07, 2014
2.988
2.988
2.940
2.959
73,736
+0.03(+1.12%)
Jan 06, 2014
2.973
2.973
2.922
2.926
30,395
-0.02(-0.64%)
Jan 03, 2014
2.922
3.002
2.919
2.945
65,871
+0.00(+0.16%)
Jan 02, 2014
2.929
3.272
2.929
2.940
37,490
+0.01(+0.36%)
Dec 31, 2013
2.933
2.929
2.929
2.929
18,136
+0.00(+0.00%)
Dec 30, 2013
2.933
2.937
2.893
2.929
43,659
+0.01(+0.50%)
Dec 27, 2013
2.911
2.926
2.911
2.915
6,845
+0.00(+0.00%)
Dec 26, 2013
2.911
2.922
2.908
2.915
16,108
+0.00(+0.00%)
Dec 24, 2013
2.915
2.915
2.915
2.915
719
+0.01(+0.25%)
Dec 23, 2013
2.919
2.919
2.889
2.908
26,987
+0.02(+0.68%)
Dec 20, 2013
2.915
2.915
2.888
2.888
2,289
+0.01(+0.20%)
Dec 19, 2013
2.868
2.892
2.846
2.882
10,005
+0.03(+1.02%)
Dec 18, 2013
2.853
2.889
2.820
2.853
47,446
+0.03(+1.03%)
Dec 17, 2013
2.806
2.835
2.806
2.824
24,184
-0.00(-0.13%)
Dec 16, 2013
2.802
2.831
2.802
2.828
104,013
+0.01(+0.52%)
Dec 13, 2013
2.795
2.817
2.795
2.813
20,043
+0.00(+0.00%)
Dec 12, 2013
2.806
2.813
2.784
2.813
36,237
+0.01(+0.52%)
Dec 11, 2013
2.838
2.838
2.769
2.798
47,116
-0.04(-1.41%)
Dec 10, 2013
2.831
2.911
2.798
2.838
18,474
+0.01(+0.26%)
Dec 09, 2013
2.838
2.849
2.824
2.831
7,666
-0.02(-0.64%)
Dec 06, 2013
2.831
2.896
2.831
2.849
0
-0.01(-0.25%)
Dec 05, 2013
2.857
2.857
2.853
2.857
0
+0.00(+0.00%)
Dec 04, 2013
2.893
2.911
2.824
2.857
0
+0.02(+0.77%)
Dec 03, 2013
2.809
2.857
2.806
2.835
0
-0.00(-0.11%)
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.