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
Amarin Corp ADR
(NQ:
AMRN
)
0.8650
+0.0247 (+2.94%)
Streaming Delayed Price
Updated: 4:00 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 30, 2016
3.340
3.350
3.240
3.240
2,007,990
-0.07(-2.11%)
Nov 29, 2016
3.350
3.390
3.295
3.310
1,521,092
-0.03(-0.90%)
Nov 28, 2016
3.400
3.410
3.320
3.340
1,742,305
-0.08(-2.34%)
Nov 25, 2016
3.440
3.450
3.345
3.420
756,049
-0.04(-1.16%)
Nov 23, 2016
3.460
3.460
3.460
0
+0.08(+2.37%)
Nov 22, 2016
3.500
3.530
3.360
3.380
2,038,943
-0.09(-2.59%)
Nov 21, 2016
3.470
3.520
3.400
3.470
2,056,692
+0.05(+1.46%)
Nov 18, 2016
3.430
3.450
3.300
3.420
2,162,351
+0.00(+0.00%)
Nov 17, 2016
3.450
3.510
3.350
3.420
2,254,759
-0.03(-0.87%)
Nov 16, 2016
3.420
3.610
3.400
3.450
4,408,415
+0.05(+1.47%)
Nov 15, 2016
3.280
3.450
3.280
3.400
4,800,628
+0.12(+3.66%)
Nov 14, 2016
3.180
3.330
3.130
3.280
2,210,256
+0.12(+3.80%)
Nov 11, 2016
3.040
3.200
3.030
3.160
1,607,177
+0.08(+2.60%)
Nov 10, 2016
3.170
3.190
3.040
3.080
2,220,942
-0.03(-0.96%)
Nov 09, 2016
2.940
3.150
2.940
3.110
4,008,195
+0.19(+6.51%)
Nov 08, 2016
2.950
2.980
2.850
2.920
1,143,065
-0.02(-0.68%)
Nov 07, 2016
2.850
3.030
2.830
2.940
2,229,806
+0.13(+4.63%)
Nov 04, 2016
2.840
2.900
2.760
2.810
2,070,831
+0.06(+2.18%)
Nov 03, 2016
3.100
3.250
2.750
2.750
6,720,759
-0.35(-11.29%)
Nov 02, 2016
3.150
3.160
3.030
3.100
2,710,211
-0.08(-2.52%)
Nov 01, 2016
3.110
3.280
3.000
3.180
1,700,415
+0.06(+1.92%)
Oct 31, 2016
3.220
3.240
3.120
3.120
1,398,690
-0.11(-3.41%)
Oct 28, 2016
3.370
3.400
3.090
3.230
6,962,163
-0.18(-5.28%)
Oct 27, 2016
3.500
3.650
3.350
3.410
6,100,006
-0.04(-1.16%)
Oct 26, 2016
3.260
3.450
3.210
3.450
5,275,392
+0.16(+4.86%)
Oct 25, 2016
3.300
3.380
3.230
3.290
2,535,923
+0.00(+0.00%)
Oct 24, 2016
3.250
3.300
3.210
3.290
2,911,105
+0.09(+2.81%)
Oct 21, 2016
3.160
3.230
3.100
3.200
2,450,620
+0.04(+1.27%)
Oct 20, 2016
3.050
3.160
3.020
3.160
2,229,476
+0.10(+3.27%)
Oct 19, 2016
3.090
3.110
3.000
3.060
4,678,519
+0.06(+2.00%)
Oct 18, 2016
3.000
3.070
2.980
3.000
3,186,268
+0.01(+0.33%)
Oct 17, 2016
2.990
3.050
2.930
2.990
1,522,727
+0.03(+1.01%)
Oct 14, 2016
3.000
3.020
2.940
2.960
2,326,296
-0.03(-1.00%)
Oct 13, 2016
2.970
3.020
2.930
2.990
2,610,063
+0.00(+0.00%)
Oct 12, 2016
3.130
3.155
2.990
2.990
2,067,416
-0.14(-4.47%)
Oct 11, 2016
3.150
3.190
3.100
3.130
1,649,939
-0.05(-1.57%)
Oct 10, 2016
3.140
3.210
3.140
3.180
1,313,704
+0.05(+1.60%)
Oct 07, 2016
3.150
3.190
3.060
3.130
1,144,463
-0.03(-0.95%)
Oct 06, 2016
3.190
3.210
3.120
3.160
1,392,356
-0.05(-1.56%)
Oct 05, 2016
3.250
3.300
3.170
3.210
2,599,783
+0.01(+0.31%)
Oct 04, 2016
3.190
3.240
3.160
3.200
1,559,317
+0.00(+0.00%)
Oct 03, 2016
3.200
3.240
3.100
3.200
2,495,022
+0.01(+0.31%)
Sep 30, 2016
3.170
3.250
3.125
3.190
2,460,197
+0.06(+1.92%)
Sep 29, 2016
3.230
3.270
3.110
3.130
1,750,777
-0.11(-3.40%)
Sep 28, 2016
3.270
3.310
3.070
3.240
4,545,657
-0.01(-0.31%)
Sep 27, 2016
3.140
3.310
3.120
3.250
8,171,085
+0.13(+4.17%)
Sep 26, 2016
2.940
3.150
2.930
3.120
10,178,869
+0.18(+6.12%)
Sep 23, 2016
2.670
2.970
2.650
2.940
4,197,034
+0.24(+8.89%)
Sep 22, 2016
2.750
2.780
2.690
2.700
1,400,834
-0.02(-0.74%)
Sep 21, 2016
2.650
2.740
2.640
2.720
1,936,612
+0.07(+2.64%)
Sep 20, 2016
2.570
2.690
2.570
2.650
2,379,228
+0.08(+3.11%)
Sep 19, 2016
2.690
2.710
2.560
2.570
2,879,992
-0.10(-3.75%)
Sep 16, 2016
2.720
2.730
2.630
2.670
2,861,272
-0.04(-1.48%)
Sep 15, 2016
2.740
2.750
2.660
2.710
2,262,837
-0.02(-0.73%)
Sep 14, 2016
2.830
2.920
2.700
2.730
4,698,820
-0.11(-3.87%)
Sep 13, 2016
2.850
2.880
2.790
2.840
3,345,559
-0.11(-3.73%)
Sep 12, 2016
2.840
3.000
2.790
2.950
7,853,198
-0.22(-6.94%)
Sep 09, 2016
3.420
3.430
3.150
3.170
4,516,464
-0.18(-5.37%)
Sep 08, 2016
3.150
3.440
3.140
3.350
6,709,186
+0.22(+7.03%)
Sep 07, 2016
3.000
3.170
2.970
3.130
5,780,569
+0.14(+4.68%)
Sep 06, 2016
2.950
3.070
2.950
2.990
4,047,569
+0.07(+2.40%)
Sep 02, 2016
2.830
2.920
2.920
2.920
5,127,800
+0.13(+4.66%)
Sep 01, 2016
2.840
2.860
2.734
2.790
4,247,581
-0.01(-0.36%)
Aug 31, 2016
2.830
2.895
2.770
2.800
6,151,206
+0.01(+0.36%)
Aug 30, 2016
3.000
3.020
2.740
2.790
5,432,762
-0.20(-6.69%)
Aug 29, 2016
3.070
3.070
2.930
2.990
3,020,593
-0.09(-2.92%)
Aug 26, 2016
3.080
3.100
3.010
3.080
2,673,362
+0.01(+0.33%)
Aug 25, 2016
3.080
3.120
2.980
3.070
2,376,284
+0.00(+0.00%)
Aug 24, 2016
3.200
3.250
3.020
3.070
4,220,480
-0.11(-3.46%)
Aug 23, 2016
3.180
3.250
3.160
3.180
2,398,972
+0.03(+0.95%)
Aug 22, 2016
3.150
3.290
3.140
3.150
4,794,426
-0.01(-0.32%)
Aug 19, 2016
3.110
3.320
3.080
3.160
4,233,722
+0.07(+2.27%)
Aug 18, 2016
3.070
3.150
3.060
3.090
1,836,821
+0.02(+0.65%)
Aug 17, 2016
3.090
3.170
3.050
3.070
2,062,290
-0.03(-0.97%)
Aug 16, 2016
3.170
3.190
3.085
3.100
1,488,637
-0.07(-2.21%)
Aug 15, 2016
3.120
3.200
3.080
3.170
2,880,322
+0.10(+3.26%)
Aug 12, 2016
3.050
3.115
3.020
3.070
7,260,532
+0.00(+0.00%)
Aug 11, 2016
2.980
3.120
2.910
3.070
10,968,265
-0.25(-7.53%)
Aug 10, 2016
3.370
3.430
3.260
3.320
2,664,690
-0.01(-0.30%)
Aug 09, 2016
3.180
3.350
3.170
3.330
1,848,996
+0.14(+4.39%)
Aug 08, 2016
3.360
3.460
3.020
3.190
3,629,467
-0.14(-4.20%)
Aug 05, 2016
3.260
3.430
3.260
3.330
3,557,323
+0.05(+1.52%)
Aug 04, 2016
3.150
3.340
2.950
3.280
8,918,680
-0.04(-1.20%)
Aug 03, 2016
3.210
3.360
3.130
3.320
15,312,888
+0.14(+4.40%)
Aug 02, 2016
2.940
3.190
2.920
3.180
16,660,750
+0.27(+9.28%)
Aug 01, 2016
2.720
3.000
2.650
2.910
11,620,441
+0.26(+9.81%)
Jul 29, 2016
2.390
2.750
2.370
2.650
11,522,441
+0.26(+10.88%)
Jul 28, 2016
2.380
2.390
2.190
2.390
1,883,227
+0.01(+0.42%)
Jul 27, 2016
2.380
2.390
2.350
2.380
510,850
+0.01(+0.42%)
Jul 26, 2016
2.360
2.390
2.330
2.370
1,344,543
-0.01(-0.42%)
Jul 25, 2016
2.350
2.390
2.350
2.380
541,865
+0.03(+1.28%)
Jul 22, 2016
2.330
2.380
2.310
2.350
306,334
+0.02(+0.86%)
Jul 21, 2016
2.330
2.390
2.300
2.330
723,786
+0.00(+0.00%)
Jul 20, 2016
2.290
2.350
2.260
2.330
486,699
+0.04(+1.75%)
Jul 19, 2016
2.300
2.360
2.250
2.290
780,969
-0.04(-1.72%)
Jul 18, 2016
2.310
2.380
2.310
2.330
846,237
+0.02(+0.87%)
Jul 15, 2016
2.260
2.319
2.250
2.310
860,195
+0.06(+2.67%)
Jul 14, 2016
2.240
2.300
2.210
2.250
783,180
+0.01(+0.45%)
Jul 13, 2016
2.240
2.300
2.230
2.240
983,789
+0.02(+0.90%)
Jul 12, 2016
2.180
2.240
2.160
2.220
803,540
+0.03(+1.37%)
Jul 11, 2016
2.180
2.300
2.150
2.190
1,357,945
+0.00(+0.00%)
Jul 08, 2016
2.180
2.170
2.150
2.190
931,795
+0.02(+0.92%)
Jul 07, 2016
2.140
2.200
2.125
2.170
926,093
+0.00(+0.00%)
Jul 05, 2016
2.150
2.190
2.140
2.170
628,747
-0.02(-0.91%)
Jul 01, 2016
2.160
2.190
2.190
2.190
823,900
+0.03(+1.39%)
Jun 30, 2016
2.150
2.190
2.110
2.160
870,885
-0.01(-0.46%)
Jun 29, 2016
2.120
2.190
2.120
2.170
2,190,498
+0.06(+2.84%)
Jun 28, 2016
2.000
2.130
2.000
2.110
3,004,976
+0.14(+7.11%)
Jun 27, 2016
1.990
2.010
1.900
1.970
1,588,727
-0.03(-1.50%)
Jun 24, 2016
2.040
2.050
1.940
2.000
1,146,093
-0.10(-4.76%)
Jun 23, 2016
2.070
2.130
2.050
2.100
506,610
+0.04(+1.94%)
Jun 22, 2016
2.050
2.150
2.030
2.060
712,286
+0.01(+0.49%)
Jun 21, 2016
2.080
2.110
2.020
2.050
879,528
-0.05(-2.38%)
Jun 20, 2016
2.100
2.130
2.051
2.100
366,340
+0.05(+2.44%)
Jun 17, 2016
2.130
2.150
2.020
2.050
814,271
-0.07(-3.30%)
Jun 16, 2016
2.110
2.140
2.050
2.120
750,430
+0.00(+0.00%)
Jun 15, 2016
2.100
2.170
2.080
2.120
676,564
+0.00(+0.00%)
Jun 14, 2016
2.100
2.180
2.100
2.120
864,623
-0.01(-0.47%)
Jun 13, 2016
2.120
2.175
2.060
2.130
1,068,558
+0.01(+0.47%)
Jun 10, 2016
2.190
2.200
2.100
2.120
1,075,882
-0.09(-4.07%)
Jun 09, 2016
2.270
2.290
2.170
2.210
990,778
-0.06(-2.64%)
Jun 08, 2016
2.350
2.350
2.200
2.270
1,417,573
-0.04(-1.73%)
Jun 07, 2016
2.280
2.350
2.190
2.310
1,763,798
+0.03(+1.32%)
Jun 06, 2016
2.250
2.290
2.180
2.280
1,321,214
+0.05(+2.24%)
Jun 03, 2016
2.200
2.280
2.100
2.230
2,315,500
+0.01(+0.45%)
Jun 02, 2016
2.090
2.250
2.070
2.220
2,483,108
+0.14(+6.73%)
Jun 01, 2016
2.140
2.140
2.010
2.080
1,963,413
+0.00(+0.00%)
May 31, 2016
1.880
2.130
1.870
2.080
5,437,289
+0.22(+11.83%)
May 27, 2016
1.840
1.860
1.860
1.860
462,800
+0.03(+1.64%)
May 26, 2016
1.850
1.874
1.800
1.830
620,383
-0.02(-1.08%)
May 25, 2016
1.830
1.870
1.800
1.850
560,138
+0.02(+1.09%)
May 24, 2016
1.820
1.850
1.770
1.830
590,199
+0.01(+0.55%)
May 23, 2016
1.740
1.850
1.730
1.820
864,113
+0.10(+5.81%)
May 20, 2016
1.690
1.830
1.680
1.720
1,348,024
+0.04(+2.38%)
May 19, 2016
1.690
1.720
1.655
1.680
316,116
-0.02(-1.18%)
May 18, 2016
1.670
1.750
1.660
1.700
350,301
+0.02(+1.19%)
May 17, 2016
1.660
1.760
1.650
1.680
651,689
+0.01(+0.60%)
May 16, 2016
1.640
1.680
1.600
1.670
399,340
+0.06(+3.73%)
May 13, 2016
1.540
1.660
1.530
1.610
652,222
+0.06(+3.87%)
May 12, 2016
1.590
1.620
1.500
1.550
685,144
-0.02(-1.27%)
May 11, 2016
1.600
1.635
1.560
1.570
488,789
-0.05(-3.09%)
May 10, 2016
1.620
1.640
1.540
1.620
419,087
-0.01(-0.61%)
May 09, 2016
1.500
1.680
1.500
1.630
1,092,612
+0.11(+7.24%)
May 06, 2016
1.650
1.675
1.500
1.520
1,489,733
-0.13(-7.88%)
May 05, 2016
1.750
1.772
1.600
1.650
1,596,092
-0.15(-8.33%)
May 04, 2016
1.880
1.918
1.800
1.800
1,044,269
-0.10(-5.26%)
May 03, 2016
1.960
1.990
1.860
1.900
1,084,821
-0.04(-2.06%)
May 02, 2016
1.830
1.940
1.830
1.940
759,670
+0.11(+6.01%)
Apr 29, 2016
1.850
1.890
1.820
1.830
857,513
-0.02(-1.08%)
Apr 28, 2016
1.850
1.960
1.820
1.850
957,574
+0.00(+0.00%)
Apr 27, 2016
1.870
1.890
1.840
1.850
627,094
+0.00(+0.00%)
Apr 26, 2016
1.920
1.930
1.820
1.850
956,860
-0.05(-2.63%)
Apr 25, 2016
1.900
1.910
1.850
1.900
651,306
+0.02(+1.06%)
Apr 22, 2016
1.900
1.900
1.830
1.880
688,904
+0.03(+1.62%)
Apr 21, 2016
1.780
1.850
1.750
1.850
1,208,967
+0.09(+5.11%)
Apr 20, 2016
1.760
1.800
1.750
1.760
564,312
+0.01(+0.57%)
Apr 19, 2016
1.780
1.830
1.730
1.750
881,517
-0.03(-1.69%)
Apr 18, 2016
1.740
1.780
1.720
1.780
457,624
+0.05(+2.89%)
Apr 15, 2016
1.770
1.770
1.715
1.730
577,390
-0.03(-1.70%)
Apr 14, 2016
1.750
1.780
1.730
1.760
343,895
+0.02(+1.15%)
Apr 13, 2016
1.720
1.760
1.710
1.740
511,629
+0.01(+0.58%)
Apr 12, 2016
1.700
1.750
1.660
1.730
428,070
+0.02(+1.17%)
Apr 11, 2016
1.710
1.750
1.700
1.710
735,579
+0.00(+0.00%)
Apr 08, 2016
1.700
1.760
1.650
1.710
636,248
+0.01(+0.88%)
Apr 07, 2016
1.630
1.740
1.620
1.695
4,278,936
+0.08(+5.28%)
Apr 06, 2016
1.590
1.610
1.550
1.610
822,837
+0.03(+1.90%)
Apr 05, 2016
1.580
1.610
1.550
1.580
522,853
-0.02(-1.25%)
Apr 04, 2016
1.580
1.620
1.552
1.600
604,227
+0.02(+1.27%)
Apr 01, 2016
1.510
1.590
1.450
1.580
697,343
+0.05(+3.27%)
Mar 31, 2016
1.510
1.530
1.440
1.530
1,925,404
+0.03(+2.00%)
Mar 30, 2016
1.480
1.580
1.480
1.500
607,379
+0.01(+0.67%)
Mar 29, 2016
1.440
1.500
1.405
1.490
373,368
+0.06(+4.20%)
Mar 28, 2016
1.460
1.480
1.420
1.430
294,249
-0.02(-1.38%)
Mar 24, 2016
1.450
1.450
1.450
1.450
492,700
+0.00(+0.00%)
Mar 23, 2016
1.510
1.540
1.440
1.450
506,478
-0.06(-3.97%)
Mar 22, 2016
1.490
1.530
1.480
1.510
395,088
-0.01(-0.66%)
Mar 21, 2016
1.450
1.530
1.430
1.520
821,382
+0.08(+5.56%)
Mar 18, 2016
1.400
1.450
1.380
1.440
1,267,265
+0.05(+3.60%)
Mar 17, 2016
1.440
1.508
1.370
1.390
1,319,486
-0.07(-4.79%)
Mar 16, 2016
1.500
1.570
1.450
1.460
626,567
-0.03(-2.01%)
Mar 15, 2016
1.620
1.630
1.460
1.490
1,243,532
-0.14(-8.59%)
Mar 14, 2016
1.610
1.650
1.580
1.630
370,610
+0.01(+0.62%)
Mar 11, 2016
1.540
1.620
1.530
1.620
516,945
+0.09(+5.88%)
Mar 10, 2016
1.660
1.700
1.520
1.530
1,310,231
-0.09(-5.56%)
Mar 09, 2016
1.700
1.700
1.620
1.620
1,637,582
+0.07(+4.52%)
Mar 08, 2016
1.570
1.610
1.535
1.550
447,135
-0.02(-1.27%)
Mar 07, 2016
1.530
1.580
1.520
1.570
701,312
+0.04(+2.61%)
Mar 04, 2016
1.490
1.530
1.490
1.530
419,868
+0.03(+2.00%)
Mar 03, 2016
1.520
1.530
1.490
1.500
555,636
-0.01(-0.66%)
Mar 02, 2016
1.490
1.520
1.480
1.510
543,032
+0.03(+2.03%)
Mar 01, 2016
1.460
1.480
1.440
1.480
527,139
+0.02(+1.37%)
Feb 29, 2016
1.470
1.500
1.440
1.460
506,093
+0.01(+0.69%)
Feb 26, 2016
1.430
1.450
1.410
1.450
729,512
+0.04(+2.84%)
Feb 25, 2016
1.540
1.550
1.410
1.410
925,374
-0.02(-1.40%)
Feb 24, 2016
1.370
1.430
1.340
1.430
484,653
+0.06(+4.38%)
Feb 23, 2016
1.400
1.440
1.370
1.370
406,954
-0.06(-4.20%)
Feb 22, 2016
1.370
1.450
1.360
1.430
435,597
+0.07(+5.15%)
Feb 19, 2016
1.350
1.390
1.320
1.360
360,415
+0.02(+1.49%)
Feb 18, 2016
1.420
1.470
1.330
1.340
420,642
-0.05(-3.60%)
Feb 17, 2016
1.350
1.390
1.340
1.390
685,443
+0.07(+5.30%)
Feb 16, 2016
1.260
1.350
1.260
1.320
1,165,196
+0.05(+3.94%)
Feb 12, 2016
1.270
1.270
1.270
1.270
812,100
+0.00(+0.00%)
Feb 11, 2016
1.300
1.320
1.240
1.270
933,935
-0.05(-3.79%)
Feb 10, 2016
1.300
1.350
1.300
1.320
466,874
+0.04(+3.13%)
Feb 09, 2016
1.300
1.330
1.250
1.280
447,371
-0.02(-1.54%)
Feb 08, 2016
1.360
1.400
1.280
1.300
972,847
-0.08(-5.80%)
Feb 05, 2016
1.460
1.505
1.360
1.380
654,909
-0.07(-4.83%)
Feb 04, 2016
1.360
1.510
1.350
1.450
1,182,631
+0.09(+6.62%)
Feb 03, 2016
1.430
1.450
1.320
1.360
832,258
-0.01(-0.73%)
Feb 02, 2016
1.400
1.435
1.360
1.370
492,169
-0.03(-2.14%)
Feb 01, 2016
1.350
1.495
1.320
1.400
1,166,319
+0.04(+2.94%)
Jan 29, 2016
1.430
1.450
1.270
1.360
1,773,058
-0.05(-3.55%)
Jan 28, 2016
1.580
1.580
1.380
1.410
1,770,635
-0.13(-8.44%)
Jan 27, 2016
1.600
1.620
1.540
1.540
458,944
-0.05(-3.14%)
Jan 26, 2016
1.590
1.640
1.530
1.590
405,138
+0.01(+0.63%)
Jan 25, 2016
1.620
1.710
1.580
1.580
455,268
-0.04(-2.47%)
Jan 22, 2016
1.600
1.640
1.560
1.620
661,201
+0.07(+4.52%)
Jan 21, 2016
1.510
1.600
1.490
1.550
593,115
+0.04(+2.65%)
Jan 20, 2016
1.380
1.510
1.360
1.510
2,543,294
+0.09(+6.34%)
Jan 19, 2016
1.490
1.500
1.390
1.420
2,260,696
-0.08(-5.02%)
Jan 15, 2016
1.530
1.495
1.495
1.495
1,281,600
-0.06(-4.17%)
Jan 14, 2016
1.520
1.590
1.480
1.560
1,376,496
+0.04(+2.63%)
Jan 13, 2016
1.550
1.590
1.520
1.520
4,840,884
-0.03(-1.94%)
Jan 12, 2016
1.600
1.640
1.520
1.550
633,282
+0.00(+0.00%)
Jan 11, 2016
1.660
1.720
1.520
1.550
2,112,624
-0.08(-4.91%)
Jan 08, 2016
1.710
1.740
1.592
1.630
1,029,746
-0.06(-3.55%)
Jan 07, 2016
1.700
1.730
1.640
1.690
1,206,947
-0.05(-2.87%)
Jan 06, 2016
1.790
1.800
1.730
1.740
785,110
-0.10(-5.43%)
Jan 05, 2016
1.800
1.860
1.760
1.840
746,106
+0.03(+1.66%)
Jan 04, 2016
1.860
1.880
1.745
1.810
2,206,189
-0.08(-4.23%)
Dec 31, 2015
1.850
1.890
1.890
1.890
901,900
+0.04(+2.16%)
Dec 30, 2015
1.880
1.900
1.840
1.850
538,493
-0.03(-1.60%)
Dec 29, 2015
1.860
1.880
1.845
1.880
823,057
+0.02(+1.08%)
Dec 28, 2015
1.900
1.920
1.860
1.860
593,394
-0.06(-3.12%)
Dec 24, 2015
1.920
1.920
1.920
1.920
427,700
+0.00(+0.00%)
Dec 23, 2015
1.880
1.950
1.870
1.920
1,004,275
+0.04(+2.13%)
Dec 22, 2015
1.930
1.930
1.870
1.880
818,798
-0.03(-1.57%)
Dec 21, 2015
1.910
1.930
1.890
1.910
889,853
+0.01(+0.53%)
Dec 18, 2015
1.980
1.990
1.900
1.900
6,235,981
-0.04(-2.06%)
Dec 17, 2015
2.040
2.045
1.880
1.940
2,435,733
-0.10(-4.90%)
Dec 16, 2015
1.940
2.060
1.940
2.040
1,486,825
+0.09(+4.62%)
Dec 15, 2015
1.870
1.970
1.870
1.950
626,356
+0.10(+5.41%)
Dec 14, 2015
1.890
1.890
1.840
1.850
912,898
-0.02(-1.07%)
Dec 11, 2015
1.910
1.930
1.850
1.870
910,050
-0.06(-3.11%)
Dec 10, 2015
1.880
1.970
1.860
1.930
1,146,444
+0.08(+4.61%)
Dec 09, 2015
1.870
1.890
1.800
1.845
2,287,201
+0.00(+0.27%)
Dec 08, 2015
1.880
1.910
1.840
1.840
1,386,843
-0.03(-1.60%)
Dec 07, 2015
1.970
2.000
1.860
1.870
1,753,484
-0.13(-6.50%)
Dec 04, 2015
2.050
2.070
1.980
2.000
794,470
-0.05(-2.44%)
Dec 03, 2015
2.100
2.120
2.030
2.050
803,851
-0.02(-0.97%)
Dec 02, 2015
2.050
2.140
2.030
2.070
965,393
+0.02(+0.98%)
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.