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
Cancer Genetics Inc
(NQ:
CGIX
)
N/A
UNCHANGED
Last Price
Updated:
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 30, 2017
2.350
2.450
2.340
2.375
40,205
+0.00(+0.00%)
Nov 29, 2017
2.650
2.650
2.300
2.375
223,873
-0.23(-8.65%)
Nov 28, 2017
2.700
2.700
2.550
2.600
238,103
-0.10(-3.70%)
Nov 27, 2017
2.700
2.700
2.600
2.700
107,902
+0.00(+0.00%)
Nov 24, 2017
2.750
2.750
2.650
2.700
19,607
+0.05(+1.89%)
Nov 22, 2017
2.750
2.750
2.600
2.650
84,894
-0.05(-1.85%)
Nov 21, 2017
2.750
2.750
2.700
2.700
32,804
-0.02(-0.92%)
Nov 20, 2017
2.750
2.750
2.700
2.725
35,214
+0.02(+0.93%)
Nov 17, 2017
2.700
2.740
2.610
2.700
40,333
+0.10(+3.85%)
Nov 16, 2017
2.650
2.750
2.600
2.600
38,817
+0.00(+0.00%)
Nov 15, 2017
2.650
2.700
2.600
2.600
69,366
-0.07(-2.80%)
Nov 14, 2017
2.850
3.000
2.650
2.675
92,963
-0.23(-7.76%)
Nov 13, 2017
2.900
3.000
2.850
2.900
83,275
-0.05(-1.69%)
Nov 10, 2017
2.900
2.988
2.875
2.950
56,246
+0.00(+0.00%)
Nov 09, 2017
3.100
3.200
2.900
2.950
166,482
-0.15(-4.84%)
Nov 08, 2017
3.150
3.200
3.000
3.100
217,414
-0.10(-3.13%)
Nov 07, 2017
3.150
3.250
3.150
3.200
43,708
+0.00(+0.00%)
Nov 06, 2017
3.150
3.250
3.100
3.200
59,168
+0.00(+0.00%)
Nov 03, 2017
3.150
3.200
3.150
3.200
38,234
+0.05(+1.59%)
Nov 02, 2017
3.150
3.200
3.100
3.150
42,137
+0.00(+0.00%)
Nov 01, 2017
3.050
3.200
3.050
3.150
72,302
+0.00(+0.00%)
Oct 31, 2017
3.250
3.500
3.100
3.150
339,699
-0.05(-1.56%)
Oct 30, 2017
2.750
3.200
2.705
3.200
474,672
+0.45(+16.36%)
Oct 27, 2017
2.750
2.800
2.700
2.750
66,160
+0.05(+1.85%)
Oct 26, 2017
2.700
2.750
2.650
2.700
83,655
+0.05(+1.89%)
Oct 25, 2017
2.650
2.725
2.650
2.650
82,523
-0.05(-1.85%)
Oct 24, 2017
2.700
2.800
2.650
2.700
38,043
-0.01(-0.37%)
Oct 23, 2017
2.750
2.750
2.650
2.710
98,259
-0.04(-1.45%)
Oct 20, 2017
2.700
2.750
2.650
2.750
66,956
+0.05(+1.85%)
Oct 19, 2017
2.650
2.750
2.600
2.700
55,489
+0.00(+0.00%)
Oct 18, 2017
2.700
2.700
2.600
2.700
44,465
+0.00(+0.00%)
Oct 17, 2017
2.700
2.700
2.625
2.700
74,154
+0.00(+0.00%)
Oct 16, 2017
2.750
2.800
2.650
2.700
51,177
-0.05(-1.82%)
Oct 13, 2017
2.800
2.850
2.700
2.750
51,183
-0.05(-1.79%)
Oct 12, 2017
2.650
2.850
2.650
2.800
109,389
+0.10(+3.70%)
Oct 11, 2017
2.700
2.785
2.700
2.700
64,137
-0.05(-1.82%)
Oct 10, 2017
2.800
2.840
2.700
2.750
43,304
-0.05(-1.79%)
Oct 09, 2017
2.800
2.800
2.700
2.800
56,957
+0.07(+2.75%)
Oct 06, 2017
2.600
2.842
2.600
2.725
160,508
+0.02(+0.93%)
Oct 05, 2017
2.700
2.740
2.650
2.700
85,953
+0.05(+1.89%)
Oct 04, 2017
2.650
2.750
2.650
2.650
140,140
+0.00(+0.00%)
Oct 03, 2017
2.750
2.900
2.550
2.650
298,023
-0.10(-3.64%)
Oct 02, 2017
2.650
2.800
2.650
2.750
79,788
+0.05(+1.85%)
Sep 29, 2017
2.700
2.750
2.600
2.700
152,423
-0.05(-1.82%)
Sep 28, 2017
2.750
2.850
2.700
2.750
76,387
-0.05(-1.79%)
Sep 27, 2017
2.800
2.900
2.750
2.800
130,250
-0.05(-1.75%)
Sep 26, 2017
2.750
2.850
2.750
2.850
70,781
+0.10(+3.64%)
Sep 25, 2017
2.750
2.850
2.750
2.750
129,105
-0.05(-1.79%)
Sep 22, 2017
2.900
2.940
2.750
2.800
95,274
-0.10(-3.45%)
Sep 21, 2017
2.850
2.950
2.800
2.900
85,573
+0.05(+1.75%)
Sep 20, 2017
2.900
3.000
2.800
2.850
90,021
-0.05(-1.72%)
Sep 19, 2017
3.000
3.100
2.750
2.900
344,396
-0.20(-6.45%)
Sep 18, 2017
3.100
3.150
3.010
3.100
122,456
-0.05(-1.59%)
Sep 15, 2017
3.200
3.250
3.150
3.150
81,970
-0.05(-1.56%)
Sep 14, 2017
3.200
3.300
3.200
3.200
30,577
+0.00(+0.00%)
Sep 13, 2017
3.200
3.300
3.200
3.200
62,246
-0.05(-1.54%)
Sep 12, 2017
3.200
3.300
3.200
3.250
38,886
-0.05(-1.52%)
Sep 11, 2017
3.300
3.300
3.150
3.300
81,274
+0.10(+3.12%)
Sep 08, 2017
3.300
3.300
3.200
3.200
60,124
-0.10(-3.03%)
Sep 07, 2017
3.300
3.300
3.250
3.300
39,689
+0.00(+0.00%)
Sep 06, 2017
3.450
3.450
3.250
3.300
78,180
-0.10(-2.94%)
Sep 05, 2017
3.450
3.450
3.350
3.400
53,995
+0.00(+0.00%)
Sep 01, 2017
3.450
3.450
3.300
3.400
55,864
+0.00(+0.00%)
Aug 31, 2017
3.350
3.500
3.255
3.400
139,817
+0.00(+0.00%)
Aug 30, 2017
3.400
3.425
3.350
3.400
44,707
+0.00(+0.00%)
Aug 29, 2017
3.450
3.500
3.325
3.400
75,879
+0.00(+0.00%)
Aug 28, 2017
3.500
3.550
3.400
3.400
67,989
-0.10(-2.86%)
Aug 25, 2017
3.450
3.550
3.450
3.500
55,215
+0.00(+0.00%)
Aug 24, 2017
3.450
3.550
3.450
3.500
46,638
+0.05(+1.45%)
Aug 23, 2017
3.600
3.600
3.400
3.450
48,328
-0.15(-4.17%)
Aug 22, 2017
3.600
3.750
3.550
3.600
89,590
+0.15(+4.35%)
Aug 21, 2017
3.350
3.600
3.350
3.450
163,867
+0.15(+4.55%)
Aug 18, 2017
3.250
3.350
3.105
3.300
92,212
+0.00(+0.00%)
Aug 17, 2017
3.250
3.300
3.050
3.300
208,352
+0.10(+3.12%)
Aug 16, 2017
3.200
3.350
2.950
3.200
324,162
+0.10(+3.23%)
Aug 15, 2017
3.500
3.540
2.800
3.100
775,785
-0.80(-20.51%)
Aug 14, 2017
3.700
3.950
3.650
3.900
298,009
+0.25(+6.85%)
Aug 11, 2017
3.550
3.750
3.500
3.650
154,699
+0.05(+1.39%)
Aug 10, 2017
3.550
3.650
3.500
3.600
83,139
+0.05(+1.41%)
Aug 09, 2017
3.550
3.650
3.550
3.550
47,967
+0.00(+0.00%)
Aug 08, 2017
3.600
3.650
3.550
3.550
95,046
-0.10(-2.74%)
Aug 07, 2017
3.600
3.700
3.550
3.650
75,777
+0.05(+1.39%)
Aug 04, 2017
3.650
3.672
3.500
3.600
48,713
+0.00(+0.00%)
Aug 03, 2017
3.650
3.721
3.600
3.600
33,868
-0.05(-1.37%)
Aug 02, 2017
3.700
3.700
3.650
3.650
17,593
+0.00(+0.00%)
Aug 01, 2017
3.700
3.719
3.650
3.650
55,888
-0.05(-1.35%)
Jul 31, 2017
3.800
3.800
3.700
3.700
32,122
-0.05(-1.33%)
Jul 28, 2017
3.700
3.750
3.550
3.750
36,826
+0.10(+2.74%)
Jul 27, 2017
3.750
3.775
3.600
3.650
129,804
-0.10(-2.67%)
Jul 26, 2017
3.700
3.850
3.700
3.750
55,437
+0.00(+0.00%)
Jul 25, 2017
3.800
3.900
3.750
3.750
78,738
-0.05(-1.32%)
Jul 24, 2017
3.850
3.900
3.750
3.800
103,253
-0.05(-1.30%)
Jul 21, 2017
3.850
3.900
3.800
3.850
35,578
+0.05(+1.32%)
Jul 20, 2017
3.800
3.890
3.800
3.800
32,541
-0.05(-1.30%)
Jul 19, 2017
4.000
4.000
3.850
3.850
57,683
-0.10(-2.53%)
Jul 18, 2017
3.800
3.990
3.780
3.950
71,329
+0.05(+1.28%)
Jul 17, 2017
3.750
3.912
3.750
3.900
77,064
+0.10(+2.63%)
Jul 14, 2017
3.850
3.940
3.750
3.800
96,914
-0.10(-2.56%)
Jul 13, 2017
3.950
3.995
3.850
3.900
102,738
-0.10(-2.50%)
Jul 12, 2017
3.950
4.000
3.855
4.000
76,523
+0.10(+2.56%)
Jul 11, 2017
4.000
4.000
3.850
3.900
83,210
-0.05(-1.27%)
Jul 10, 2017
3.950
4.050
3.900
3.950
132,770
-0.05(-1.25%)
Jul 07, 2017
4.000
4.050
3.950
4.000
73,275
+0.05(+1.27%)
Jul 06, 2017
4.150
4.250
3.950
3.950
379,151
-0.20(-4.82%)
Jul 05, 2017
4.100
4.200
4.050
4.150
264,855
+0.10(+2.47%)
Jul 03, 2017
3.950
4.100
3.950
4.050
43,277
+0.10(+2.53%)
Jun 30, 2017
3.950
4.100
3.850
3.950
94,258
+0.00(+0.00%)
Jun 29, 2017
4.000
4.000
3.700
3.950
112,828
-0.05(-1.25%)
Jun 28, 2017
4.050
4.150
4.000
4.000
190,574
-0.05(-1.23%)
Jun 27, 2017
4.200
4.250
4.000
4.050
333,684
+0.05(+1.25%)
Jun 26, 2017
3.950
4.050
3.919
4.000
176,958
+0.15(+3.90%)
Jun 23, 2017
3.850
3.900
3.700
3.850
88,896
+0.05(+1.32%)
Jun 22, 2017
3.800
3.900
3.700
3.800
88,855
+0.00(+0.00%)
Jun 21, 2017
3.750
3.900
3.705
3.800
95,208
+0.00(+0.00%)
Jun 20, 2017
3.850
3.900
3.700
3.800
66,542
-0.05(-1.30%)
Jun 19, 2017
3.700
3.850
3.650
3.850
75,200
+0.20(+5.48%)
Jun 16, 2017
3.750
3.800
3.625
3.650
94,728
-0.15(-3.95%)
Jun 15, 2017
3.600
3.800
3.550
3.800
79,465
+0.10(+2.70%)
Jun 14, 2017
3.750
3.754
3.500
3.700
88,962
-0.05(-1.33%)
Jun 13, 2017
3.850
3.881
3.700
3.750
92,339
-0.05(-1.32%)
Jun 12, 2017
3.650
3.800
3.000
3.800
503,223
+0.15(+4.11%)
Jun 09, 2017
3.800
3.875
3.600
3.650
198,920
-0.20(-5.19%)
Jun 08, 2017
4.200
4.200
3.600
3.850
638,177
-0.30(-7.23%)
Jun 07, 2017
4.000
4.350
3.910
4.150
1,050,832
+0.15(+3.75%)
Jun 06, 2017
3.850
4.000
3.850
4.000
77,902
+0.15(+3.90%)
Jun 05, 2017
3.900
3.945
3.850
3.850
71,356
-0.05(-1.28%)
Jun 02, 2017
3.800
4.000
3.800
3.900
93,504
+0.10(+2.63%)
Jun 01, 2017
3.850
3.850
3.710
3.800
73,425
-0.05(-1.30%)
May 31, 2017
3.900
3.900
3.700
3.850
91,736
-0.10(-2.53%)
May 30, 2017
3.950
3.969
3.800
3.950
176,595
+0.00(+0.00%)
May 26, 2017
3.900
4.000
3.900
3.950
234,464
-0.05(-1.25%)
May 25, 2017
4.000
4.000
3.860
4.000
104,164
+0.00(+0.00%)
May 24, 2017
4.000
4.050
3.900
4.000
78,832
-0.05(-1.23%)
May 23, 2017
4.000
4.100
3.850
4.050
165,319
+0.00(+0.00%)
May 22, 2017
3.950
4.245
3.900
4.050
592,957
+0.15(+3.85%)
May 19, 2017
3.750
3.900
3.750
3.900
114,787
+0.20(+5.41%)
May 18, 2017
3.700
3.775
3.600
3.700
168,205
+0.10(+2.78%)
May 17, 2017
3.750
3.800
3.600
3.600
285,757
-0.20(-5.26%)
May 16, 2017
3.950
3.950
3.700
3.800
291,231
-0.20(-5.00%)
May 15, 2017
4.050
4.150
3.850
4.000
197,977
+0.17(+4.58%)
May 12, 2017
4.100
4.150
3.500
3.825
741,409
-0.27(-6.71%)
May 11, 2017
4.150
4.300
4.000
4.100
213,593
-0.10(-2.38%)
May 10, 2017
4.300
4.350
4.100
4.200
133,629
-0.05(-1.18%)
May 09, 2017
4.250
4.310
4.100
4.250
254,047
+0.05(+1.19%)
May 08, 2017
4.100
4.200
3.950
4.200
238,405
+0.20(+5.00%)
May 05, 2017
3.900
4.000
3.800
4.000
170,466
+0.15(+3.90%)
May 04, 2017
4.000
4.100
3.700
3.850
467,955
-0.25(-6.10%)
May 03, 2017
4.100
4.250
4.000
4.100
235,632
-0.10(-2.38%)
May 02, 2017
4.350
4.350
4.000
4.200
241,387
-0.10(-2.33%)
May 01, 2017
4.100
4.300
3.950
4.300
227,903
+0.20(+4.88%)
Apr 28, 2017
4.400
4.400
4.000
4.100
555,293
-0.30(-6.82%)
Apr 27, 2017
4.450
4.700
4.350
4.400
329,416
-0.10(-2.22%)
Apr 26, 2017
4.100
4.778
4.055
4.500
1,250,788
+0.35(+8.43%)
Apr 25, 2017
4.250
4.350
4.100
4.150
369,522
-0.05(-1.19%)
Apr 24, 2017
4.150
4.350
4.100
4.200
391,047
+0.15(+3.70%)
Apr 21, 2017
4.050
4.150
3.900
4.050
374,667
+0.10(+2.53%)
Apr 20, 2017
3.700
4.150
3.660
3.950
770,587
+0.30(+8.22%)
Apr 19, 2017
3.500
3.700
3.500
3.650
172,043
+0.10(+2.82%)
Apr 18, 2017
3.550
3.625
3.400
3.550
234,458
-0.05(-1.39%)
Apr 17, 2017
3.550
3.750
3.525
3.600
336,123
+0.10(+2.86%)
Apr 13, 2017
3.450
3.550
3.350
3.500
200,499
+0.10(+2.94%)
Apr 12, 2017
3.500
3.600
3.400
3.400
337,991
-0.15(-4.23%)
Apr 11, 2017
3.650
3.750
3.500
3.550
365,860
-0.10(-2.74%)
Apr 10, 2017
3.750
3.550
3.650
237,697
+0.05(+1.39%)
Apr 07, 2017
3.650
3.690
3.550
3.600
159,562
-0.05(-1.37%)
Apr 06, 2017
3.550
3.850
3.500
3.650
478,184
+0.15(+4.29%)
Apr 05, 2017
3.800
3.800
3.500
3.500
433,864
-0.25(-6.67%)
Apr 04, 2017
3.950
4.050
3.750
3.750
456,228
-0.20(-5.06%)
Apr 03, 2017
4.200
4.425
3.750
3.950
973,609
-0.15(-3.66%)
Mar 31, 2017
3.750
4.100
3.500
4.100
894,331
+0.30(+7.89%)
Mar 30, 2017
4.050
4.150
3.750
3.800
730,231
-0.25(-6.17%)
Mar 29, 2017
4.450
4.450
3.950
4.050
893,386
+0.00(+0.00%)
Mar 28, 2017
5.150
5.200
3.700
4.050
2,791,073
-1.00(-19.80%)
Mar 27, 2017
3.900
5.300
3.800
5.050
3,570,764
+1.15(+29.49%)
Mar 24, 2017
3.500
3.950
3.300
3.900
1,867,079
+0.55(+16.42%)
Mar 23, 2017
3.200
3.650
3.200
3.350
2,847,513
+0.45(+15.52%)
Mar 22, 2017
2.700
3.100
2.650
2.900
556,707
+0.25(+9.43%)
Mar 21, 2017
2.850
3.050
2.600
2.650
340,450
-0.25(-8.62%)
Mar 20, 2017
3.000
3.400
2.800
2.900
826,935
-0.05(-1.69%)
Mar 17, 2017
2.600
3.150
2.500
2.950
972,773
+0.45(+18.00%)
Mar 16, 2017
2.250
2.550
2.250
2.500
305,032
+0.35(+16.28%)
Mar 15, 2017
2.150
2.250
2.150
2.150
51,694
+0.00(+0.00%)
Mar 14, 2017
2.200
2.250
2.100
2.150
57,248
-0.05(-2.27%)
Mar 13, 2017
2.000
2.200
2.000
2.200
68,740
+0.25(+12.82%)
Mar 10, 2017
2.000
2.000
1.950
1.950
125,205
-0.05(-2.50%)
Mar 09, 2017
2.150
2.150
1.950
2.000
117,610
-0.10(-4.76%)
Mar 08, 2017
2.050
2.100
1.900
2.100
202,196
+0.05(+2.44%)
Mar 07, 2017
2.250
2.250
2.010
2.050
195,485
-0.15(-6.82%)
Mar 06, 2017
2.300
2.300
2.100
2.200
142,794
-0.10(-4.35%)
Mar 03, 2017
2.300
2.300
2.250
2.300
72,865
+0.00(+0.00%)
Mar 02, 2017
2.250
2.350
2.250
2.300
70,753
+0.00(+0.00%)
Mar 01, 2017
2.300
2.350
2.245
2.300
52,635
+0.05(+2.22%)
Feb 28, 2017
2.300
2.350
2.250
2.250
127,575
-0.15(-6.25%)
Feb 27, 2017
2.500
2.500
2.300
2.400
187,558
-0.05(-2.04%)
Feb 24, 2017
2.500
2.500
2.400
2.450
123,173
-0.05(-2.00%)
Feb 23, 2017
2.550
2.550
2.450
2.500
124,165
+0.00(+0.00%)
Feb 22, 2017
2.550
2.600
2.500
2.500
146,193
-0.05(-1.96%)
Feb 21, 2017
2.550
2.550
2.400
2.550
438,429
+0.05(+2.00%)
Feb 17, 2017
2.500
2.500
2.500
0
+0.05(+2.04%)
Feb 16, 2017
2.500
2.650
2.450
2.450
500,257
+0.05(+2.08%)
Feb 15, 2017
2.300
2.400
2.275
2.400
144,437
+0.15(+6.67%)
Feb 14, 2017
2.400
2.400
2.250
2.250
130,830
-0.10(-4.26%)
Feb 13, 2017
2.400
2.495
2.350
2.350
208,658
+0.00(+0.00%)
Feb 10, 2017
2.150
2.400
2.100
2.350
274,383
+0.25(+11.90%)
Feb 09, 2017
2.100
2.200
2.050
2.100
189,747
-0.15(-6.67%)
Feb 08, 2017
2.350
2.350
2.200
2.250
255,307
-0.15(-6.25%)
Feb 07, 2017
2.450
2.450
2.375
2.400
373,710
+0.05(+2.13%)
Feb 06, 2017
2.150
2.350
2.150
2.350
256,698
+0.18(+8.05%)
Feb 03, 2017
2.150
2.250
2.100
2.175
175,511
+0.07(+3.57%)
Feb 02, 2017
2.150
2.150
2.050
2.100
80,053
-0.02(-1.18%)
Feb 01, 2017
2.200
2.200
2.050
2.125
88,743
-0.02(-1.16%)
Jan 31, 2017
2.150
2.200
2.050
2.150
124,594
+0.00(+0.00%)
Jan 30, 2017
2.150
2.200
2.025
2.150
118,498
-0.05(-2.27%)
Jan 27, 2017
2.150
2.200
2.100
2.200
84,339
+0.00(+0.00%)
Jan 26, 2017
2.200
2.250
2.100
2.200
175,293
+0.00(+0.00%)
Jan 25, 2017
2.350
2.350
2.100
2.200
581,625
-0.05(-2.22%)
Jan 24, 2017
1.950
2.250
1.850
2.250
879,139
+0.35(+18.42%)
Jan 23, 2017
1.900
1.950
1.850
1.900
134,050
+0.00(+0.00%)
Jan 20, 2017
1.850
1.940
1.700
1.900
147,379
+0.05(+2.70%)
Jan 19, 2017
1.850
1.905
1.650
1.850
136,882
+0.05(+2.78%)
Jan 18, 2017
1.900
1.900
1.722
1.800
122,790
-0.05(-2.70%)
Jan 17, 2017
1.750
1.900
1.750
1.850
297,401
+0.15(+8.82%)
Jan 13, 2017
1.700
1.700
1.700
0
+0.00(+0.00%)
Jan 12, 2017
1.850
1.850
1.550
1.700
226,011
-0.15(-8.11%)
Jan 11, 2017
1.800
1.950
1.750
1.850
460,959
+0.10(+5.71%)
Jan 10, 2017
1.550
1.750
1.550
1.750
307,656
+0.23(+14.75%)
Jan 09, 2017
1.500
1.700
1.400
1.525
418,580
+0.07(+5.17%)
Jan 06, 2017
1.450
1.450
1.400
1.450
103,145
+0.00(+0.00%)
Jan 05, 2017
1.400
1.475
1.350
1.450
78,513
+0.05(+3.57%)
Jan 04, 2017
1.450
1.500
1.400
1.400
60,140
+0.00(+0.00%)
Jan 03, 2017
1.350
1.450
1.350
1.400
60,875
+0.05(+3.70%)
Dec 30, 2016
1.350
1.350
1.350
0
-0.05(-3.57%)
Dec 29, 2016
1.350
1.450
1.300
1.400
179,500
+0.05(+3.70%)
Dec 28, 2016
1.350
1.400
1.300
1.350
133,104
+0.00(+0.00%)
Dec 27, 2016
1.350
1.379
1.300
1.350
150,254
-0.05(-3.57%)
Dec 23, 2016
1.400
1.400
1.400
0
+0.00(+0.00%)
Dec 22, 2016
1.450
1.500
1.400
1.400
42,761
-0.05(-3.45%)
Dec 21, 2016
1.500
1.500
1.400
1.450
97,781
-0.05(-3.33%)
Dec 20, 2016
1.500
1.500
1.450
1.500
72,289
+0.00(+0.00%)
Dec 19, 2016
1.400
1.500
1.400
1.500
72,298
+0.10(+7.14%)
Dec 16, 2016
1.400
1.500
1.374
1.400
121,241
+0.00(+0.00%)
Dec 15, 2016
1.450
1.450
1.400
1.400
38,681
-0.10(-6.67%)
Dec 14, 2016
1.400
1.500
1.350
1.500
89,986
+0.10(+7.14%)
Dec 13, 2016
1.350
1.450
1.350
1.400
120,978
+0.00(+0.00%)
Dec 12, 2016
1.600
1.600
1.400
1.400
172,801
-0.15(-9.68%)
Dec 09, 2016
1.500
1.550
1.500
1.550
74,638
+0.05(+3.33%)
Dec 08, 2016
1.550
1.550
1.500
1.500
113,053
+0.00(+0.00%)
Dec 07, 2016
1.650
1.675
1.500
1.500
157,981
+0.05(+3.45%)
Dec 06, 2016
1.490
1.500
1.450
1.450
32,684
+0.00(+0.00%)
Dec 05, 2016
1.500
1.569
1.450
1.450
71,955
-0.05(-3.33%)
Dec 02, 2016
1.500
1.500
1.425
1.500
73,261
+0.05(+3.45%)
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.