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
A-Mark Precious Meta
(NQ:
AMRK
)
37.94
-0.06 (-0.16%)
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, 2017
5.551
5.933
5.500
5.842
106,260
+0.26(+4.65%)
Nov 29, 2017
5.846
5.846
5.524
5.583
46,880
-0.27(-4.57%)
Nov 28, 2017
5.614
5.889
5.485
5.850
43,304
+0.24(+4.27%)
Nov 27, 2017
5.695
5.695
5.532
5.610
11,189
-0.21(-3.65%)
Nov 24, 2017
5.842
5.874
5.771
5.822
11,214
-0.09(-1.59%)
Nov 22, 2017
5.870
6.071
5.870
5.917
16,869
+0.04(+0.67%)
Nov 21, 2017
5.874
5.924
5.846
5.878
57,437
-0.03(-0.53%)
Nov 20, 2017
6.022
6.024
5.889
5.909
12,711
-0.21(-3.39%)
Nov 17, 2017
5.866
6.120
5.866
6.116
65,126
+0.24(+4.13%)
Nov 16, 2017
5.901
5.940
5.870
5.874
14,650
-0.03(-0.53%)
Nov 15, 2017
5.866
6.012
5.866
5.905
100,986
-0.04(-0.66%)
Nov 14, 2017
5.944
6.018
5.901
5.944
41,181
-0.00(-0.07%)
Nov 13, 2017
6.003
6.003
5.948
5.948
6,551
-0.07(-1.17%)
Nov 10, 2017
6.108
6.120
5.987
6.018
20,091
-0.15(-2.41%)
Nov 09, 2017
6.038
6.183
5.932
6.167
28,528
+0.05(+0.84%)
Nov 08, 2017
6.054
6.116
5.964
6.116
33,885
+0.04(+0.70%)
Nov 07, 2017
5.999
6.185
5.999
6.073
23,032
+0.12(+1.97%)
Nov 06, 2017
6.007
6.065
5.924
5.956
11,062
-0.13(-2.06%)
Nov 03, 2017
6.339
6.339
6.061
6.081
69,898
-0.19(-3.05%)
Nov 02, 2017
5.862
6.288
5.854
6.272
63,016
+0.41(+6.93%)
Nov 01, 2017
6.034
6.034
5.827
5.866
118,674
-0.21(-3.41%)
Oct 31, 2017
6.061
6.179
5.885
6.073
67,681
+0.08(+1.37%)
Oct 30, 2017
6.136
6.147
5.964
5.991
56,122
-0.16(-2.61%)
Oct 27, 2017
6.179
6.237
6.151
6.151
4,490
+0.00(+0.00%)
Oct 26, 2017
6.218
6.218
6.093
6.151
6,894
-0.11(-1.69%)
Oct 25, 2017
6.343
6.343
6.065
6.257
40,209
-0.03(-0.50%)
Oct 24, 2017
6.335
6.335
6.284
6.288
13,962
-0.08(-1.29%)
Oct 23, 2017
6.362
6.404
6.284
6.370
74,856
+0.05(+0.87%)
Oct 20, 2017
6.390
6.396
6.288
6.316
49,353
-0.04(-0.62%)
Oct 19, 2017
6.374
6.437
6.339
6.355
31,742
-0.09(-1.40%)
Oct 18, 2017
6.433
6.445
6.405
6.445
5,503
-0.03(-0.42%)
Oct 17, 2017
6.405
6.605
6.405
6.472
7,679
+0.04(+0.67%)
Oct 16, 2017
6.511
6.628
6.429
6.429
30,765
-0.09(-1.32%)
Oct 13, 2017
6.570
6.613
6.515
6.515
24,410
-0.10(-1.48%)
Oct 12, 2017
6.738
6.738
6.593
6.613
8,553
-0.02(-0.29%)
Oct 11, 2017
6.452
6.687
6.413
6.632
127,834
+0.11(+1.68%)
Oct 10, 2017
6.425
6.636
6.421
6.523
18,035
+0.12(+1.83%)
Oct 09, 2017
6.605
6.605
6.402
6.405
10,175
-0.16(-2.38%)
Oct 06, 2017
6.539
6.722
6.538
6.562
88,703
+0.05(+0.72%)
Oct 05, 2017
6.480
6.570
6.413
6.515
181,172
+0.00(+0.06%)
Oct 04, 2017
6.515
6.652
6.495
6.511
20,866
+0.05(+0.85%)
Oct 03, 2017
6.460
6.546
6.433
6.456
47,937
-0.00(-0.06%)
Oct 02, 2017
6.452
6.519
6.441
6.460
12,422
+0.00(+0.06%)
Sep 29, 2017
6.507
6.536
6.452
6.456
47,149
-0.08(-1.20%)
Sep 28, 2017
6.503
6.535
6.460
6.535
5,602
+0.04(+0.54%)
Sep 27, 2017
6.546
6.589
6.472
6.499
26,472
+0.02(+0.30%)
Sep 26, 2017
6.437
6.664
6.437
6.480
67,985
+0.05(+0.73%)
Sep 25, 2017
6.480
6.488
6.359
6.433
39,682
-0.08(-1.20%)
Sep 22, 2017
6.355
6.671
6.355
6.511
186,007
+0.14(+2.15%)
Sep 21, 2017
6.382
6.456
6.343
6.374
133,014
-0.04(-0.67%)
Sep 20, 2017
6.448
6.531
6.402
6.417
38,176
-0.09(-1.38%)
Sep 19, 2017
6.605
6.632
6.484
6.507
33,028
-0.15(-2.29%)
Sep 18, 2017
6.676
6.730
6.624
6.660
61,866
+0.01(+0.18%)
Sep 15, 2017
6.640
6.867
6.597
6.648
91,741
+0.04(+0.53%)
Sep 14, 2017
6.554
6.710
6.484
6.613
82,304
+0.06(+0.95%)
Sep 13, 2017
6.422
6.944
6.309
6.550
134,014
-0.77(-10.57%)
Sep 12, 2017
7.029
7.330
7.021
7.325
118,860
+0.31(+4.38%)
Sep 11, 2017
6.975
7.158
6.908
7.018
48,942
+0.07(+0.95%)
Sep 08, 2017
6.967
7.064
6.854
6.951
18,861
-0.02(-0.22%)
Sep 07, 2017
6.920
6.967
6.745
6.967
99,110
-0.02(-0.28%)
Sep 06, 2017
6.858
6.986
6.796
6.986
39,975
+0.13(+1.93%)
Sep 05, 2017
6.753
6.862
6.710
6.854
102,288
+0.09(+1.38%)
Sep 01, 2017
6.694
6.776
6.613
6.761
87,802
+0.09(+1.34%)
Aug 31, 2017
6.899
6.909
6.661
6.671
79,645
-0.10(-1.49%)
Aug 30, 2017
6.811
6.998
6.694
6.772
111,648
+0.00(+0.00%)
Aug 29, 2017
6.706
6.881
6.663
6.772
150,136
+0.03(+0.40%)
Aug 28, 2017
6.644
6.784
6.640
6.745
24,547
+0.06(+0.87%)
Aug 25, 2017
6.702
6.737
6.644
6.687
19,549
+0.02(+0.23%)
Aug 24, 2017
6.850
6.857
6.617
6.671
73,692
-0.09(-1.38%)
Aug 23, 2017
6.745
6.811
6.671
6.765
148,877
+0.05(+0.81%)
Aug 22, 2017
6.792
6.811
6.694
6.710
79,719
-0.02(-0.29%)
Aug 21, 2017
6.745
6.834
6.617
6.729
224,039
+0.10(+1.47%)
Aug 18, 2017
6.675
6.794
6.547
6.632
110,422
-0.10(-1.50%)
Aug 17, 2017
6.870
6.986
6.617
6.733
63,415
-0.25(-3.62%)
Aug 16, 2017
6.733
7.115
6.733
6.986
68,088
+0.17(+2.45%)
Aug 15, 2017
6.383
6.864
6.375
6.819
149,234
+0.46(+7.25%)
Aug 14, 2017
6.480
6.480
6.325
6.358
29,474
-0.01(-0.15%)
Aug 11, 2017
6.329
6.449
6.329
6.368
34,364
-0.09(-1.45%)
Aug 10, 2017
6.500
6.539
6.379
6.461
32,971
-0.06(-0.95%)
Aug 09, 2017
6.383
6.550
6.316
6.523
88,080
+0.14(+2.13%)
Aug 08, 2017
6.344
6.399
6.286
6.387
30,220
+0.08(+1.30%)
Aug 07, 2017
6.006
6.340
6.006
6.305
31,931
+0.30(+4.92%)
Aug 04, 2017
6.052
6.091
6.009
6.009
7,854
-0.02(-0.39%)
Aug 03, 2017
6.009
6.072
5.930
6.033
8,201
+0.03(+0.45%)
Aug 02, 2017
6.068
6.093
5.963
6.006
4,706
-0.02(-0.39%)
Aug 01, 2017
5.912
6.029
5.877
6.029
21,242
+0.16(+2.79%)
Jul 31, 2017
5.825
5.912
5.799
5.865
11,178
+0.01(+0.20%)
Jul 28, 2017
5.799
5.854
5.799
5.854
9,550
+0.05(+0.94%)
Jul 27, 2017
5.854
5.854
5.799
5.799
7,705
-0.01(-0.13%)
Jul 26, 2017
5.780
5.834
5.780
5.807
11,446
+0.06(+1.08%)
Jul 25, 2017
5.838
5.869
5.745
5.745
28,958
-0.04(-0.74%)
Jul 24, 2017
5.842
5.842
5.782
5.788
22,047
-0.04(-0.73%)
Jul 21, 2017
5.803
5.834
5.799
5.830
38,953
+0.03(+0.47%)
Jul 20, 2017
5.741
5.844
5.741
5.803
13,455
+0.05(+0.95%)
Jul 19, 2017
5.791
5.869
5.749
5.749
12,676
-0.03(-0.47%)
Jul 18, 2017
5.772
5.900
5.772
5.776
12,499
-0.08(-1.40%)
Jul 17, 2017
5.842
5.858
5.799
5.858
16,320
+0.09(+1.55%)
Jul 14, 2017
5.838
5.959
5.768
5.768
22,147
-0.11(-1.95%)
Jul 13, 2017
5.850
5.908
5.741
5.883
21,558
+0.05(+0.90%)
Jul 12, 2017
6.064
6.259
5.830
5.830
79,848
-0.21(-3.48%)
Jul 11, 2017
6.539
6.539
6.041
6.041
85,865
-0.44(-6.84%)
Jul 10, 2017
6.706
6.706
6.484
6.484
7,687
-0.02(-0.30%)
Jul 07, 2017
6.519
6.749
6.504
6.504
31,335
+0.03(+0.48%)
Jul 06, 2017
6.352
6.613
6.352
6.473
45,494
+0.09(+1.40%)
Jul 05, 2017
6.531
6.551
6.344
6.383
6,654
-0.10(-1.50%)
Jul 03, 2017
6.512
6.512
6.360
6.480
21,294
+0.10(+1.61%)
Jun 30, 2017
6.570
6.582
6.371
6.378
17,753
+0.05(+0.84%)
Jun 29, 2017
6.072
6.406
6.068
6.325
51,126
+0.28(+4.70%)
Jun 28, 2017
5.982
6.185
5.978
6.041
25,340
+0.02(+0.39%)
Jun 27, 2017
6.091
6.196
6.017
6.017
25,184
-0.05(-0.90%)
Jun 26, 2017
6.179
6.355
6.025
6.072
70,326
+0.07(+1.17%)
Jun 23, 2017
6.169
6.227
5.955
6.002
111,260
+0.04(+0.72%)
Jun 22, 2017
6.072
6.164
5.959
5.959
43,164
-0.21(-3.41%)
Jun 21, 2017
6.033
6.220
6.017
6.169
51,570
+0.07(+1.08%)
Jun 20, 2017
6.251
6.533
6.099
6.103
74,393
-0.37(-5.71%)
Jun 19, 2017
6.286
6.473
6.033
6.473
65,524
+0.25(+3.94%)
Jun 16, 2017
6.556
6.556
6.227
6.227
71,529
-0.20(-3.15%)
Jun 15, 2017
6.445
6.519
6.426
6.430
6,718
-0.10(-1.55%)
Jun 14, 2017
6.613
6.613
6.529
6.531
5,015
-0.01(-0.18%)
Jun 13, 2017
6.597
6.768
6.496
6.543
26,851
+0.04(+0.66%)
Jun 12, 2017
6.041
6.566
5.877
6.500
66,077
+0.17(+2.74%)
Jun 09, 2017
5.935
6.438
5.935
6.327
26,658
+0.35(+5.89%)
Jun 08, 2017
5.924
6.064
5.924
5.974
4,660
+0.06(+0.99%)
Jun 07, 2017
6.130
6.130
5.869
5.916
30,965
-0.02(-0.33%)
Jun 06, 2017
5.935
5.951
5.935
5.935
5,146
-0.02(-0.39%)
Jun 05, 2017
6.033
6.585
5.935
5.959
46,033
-0.02(-0.26%)
Jun 02, 2017
6.173
6.323
5.974
5.974
68,551
-0.19(-3.09%)
Jun 01, 2017
6.605
6.605
6.118
6.165
32,203
-0.15(-2.40%)
May 31, 2017
6.480
6.480
6.274
6.317
12,291
+0.04(+0.68%)
May 30, 2017
6.541
6.541
6.274
6.274
1,955
+0.05(+0.75%)
May 26, 2017
6.266
6.441
6.111
6.227
23,352
+0.02(+0.31%)
May 25, 2017
6.111
6.208
6.111
6.208
15,174
+0.13(+2.11%)
May 24, 2017
6.329
6.329
6.080
6.080
15,978
-0.25(-4.00%)
May 23, 2017
6.414
6.434
6.235
6.332
9,701
-0.23(-3.56%)
May 22, 2017
6.492
6.733
6.282
6.566
29,639
-0.05(-0.76%)
May 19, 2017
6.332
6.694
6.224
6.617
21,815
+0.26(+4.04%)
May 18, 2017
6.072
6.757
6.072
6.360
15,842
+0.25(+4.08%)
May 17, 2017
6.033
6.188
5.745
6.111
33,120
+0.06(+1.03%)
May 16, 2017
5.990
6.103
5.990
6.048
18,532
+0.01(+0.19%)
May 15, 2017
6.020
6.082
6.020
6.037
24,182
+0.04(+0.71%)
May 12, 2017
6.196
6.204
5.986
5.994
8,172
-0.25(-4.05%)
May 11, 2017
5.858
6.259
5.858
6.247
38,762
+0.38(+6.50%)
May 10, 2017
6.582
6.582
5.755
5.865
122,206
-0.70(-10.72%)
May 09, 2017
6.497
6.771
6.497
6.570
19,255
-0.01(-0.21%)
May 08, 2017
6.601
6.601
6.344
6.584
15,799
-0.03(-0.38%)
May 05, 2017
6.740
6.828
6.558
6.609
30,093
-0.07(-1.10%)
May 04, 2017
6.709
6.709
6.682
6.682
712
-0.19(-2.71%)
May 03, 2017
6.725
6.899
6.725
6.868
17,804
+0.17(+2.54%)
May 02, 2017
6.768
6.957
6.665
6.698
7,472
-0.03(-0.40%)
May 01, 2017
6.860
6.860
6.725
6.725
18,535
-0.07(-1.03%)
Apr 28, 2017
6.876
6.953
6.780
6.795
19,297
-0.12(-1.79%)
Apr 27, 2017
6.837
6.930
6.818
6.918
6,299
+0.05(+0.68%)
Apr 26, 2017
6.749
6.872
6.551
6.872
19,162
+0.17(+2.48%)
Apr 25, 2017
6.651
6.706
6.636
6.706
7,818
+0.07(+1.05%)
Apr 24, 2017
6.582
6.636
6.421
6.636
13,100
+0.04(+0.65%)
Apr 21, 2017
6.644
6.653
6.593
6.593
28,306
-0.05(-0.70%)
Apr 20, 2017
6.640
6.744
6.624
6.640
18,824
-0.07(-1.04%)
Apr 19, 2017
6.624
6.775
6.620
6.709
16,933
+0.04(+0.64%)
Apr 18, 2017
6.640
6.760
6.609
6.667
18,235
-0.03(-0.46%)
Apr 17, 2017
6.864
6.876
6.698
6.698
57,632
-0.10(-1.48%)
Apr 13, 2017
6.713
6.938
6.686
6.798
10,744
+0.06(+0.92%)
Apr 12, 2017
6.872
6.907
6.733
6.737
16,011
-0.12(-1.75%)
Apr 11, 2017
6.888
6.942
6.795
6.857
30,328
-0.10(-1.50%)
Apr 10, 2017
6.849
6.961
6.601
6.961
19,235
-0.00(-0.06%)
Apr 07, 2017
7.019
7.019
6.837
6.965
13,906
-0.01(-0.11%)
Apr 06, 2017
6.775
7.151
6.659
6.973
25,963
+0.11(+1.64%)
Apr 05, 2017
6.898
6.898
6.543
6.860
18,351
+0.04(+0.62%)
Apr 04, 2017
6.969
6.969
6.737
6.818
14,647
+0.09(+1.27%)
Apr 03, 2017
6.961
7.069
6.733
6.733
22,127
+0.12(+1.82%)
Mar 31, 2017
6.617
6.647
6.524
6.613
55,000
-0.03(-0.41%)
Mar 30, 2017
6.706
6.831
6.524
6.640
64,012
-0.12(-1.78%)
Mar 29, 2017
6.876
6.953
6.735
6.760
11,896
+0.10(+1.51%)
Mar 28, 2017
6.597
6.775
6.524
6.659
175,603
-0.01(-0.17%)
Mar 27, 2017
6.740
6.857
6.586
6.671
60,210
-0.07(-1.09%)
Mar 24, 2017
6.775
6.895
6.725
6.744
29,424
-0.01(-0.17%)
Mar 23, 2017
6.617
6.818
6.593
6.756
59,477
+0.02(+0.35%)
Mar 22, 2017
6.872
6.992
6.640
6.733
156,378
-0.16(-2.36%)
Mar 21, 2017
7.124
7.124
6.895
6.895
4,868
-0.32(-4.45%)
Mar 20, 2017
7.236
7.236
7.073
7.217
15,045
-0.06(-0.80%)
Mar 17, 2017
7.015
7.275
7.015
7.275
57,403
+0.21(+3.02%)
Mar 16, 2017
7.224
7.352
7.062
7.062
13,407
-0.08(-1.14%)
Mar 15, 2017
7.104
7.294
7.029
7.143
34,593
+0.05(+0.65%)
Mar 14, 2017
6.880
7.255
6.880
7.097
29,218
+0.04(+0.60%)
Mar 13, 2017
6.996
7.170
6.880
7.054
31,217
+0.01(+0.16%)
Mar 10, 2017
7.104
7.259
6.895
7.042
32,568
-0.08(-1.14%)
Mar 09, 2017
7.201
7.321
7.093
7.124
19,847
-0.13(-1.81%)
Mar 08, 2017
7.337
7.352
7.228
7.255
17,424
-0.03(-0.37%)
Mar 07, 2017
7.263
7.348
7.217
7.282
12,826
+0.02(+0.32%)
Mar 06, 2017
7.275
7.313
7.220
7.259
10,799
-0.05(-0.74%)
Mar 03, 2017
7.186
7.356
7.086
7.313
23,832
+0.08(+1.07%)
Mar 02, 2017
7.290
7.329
7.209
7.236
27,466
-0.05(-0.74%)
Mar 01, 2017
7.348
7.348
7.019
7.290
47,882
+0.07(+0.91%)
Feb 28, 2017
7.476
7.476
7.164
7.224
25,795
-0.24(-3.27%)
Feb 27, 2017
7.414
7.612
7.313
7.468
26,619
+0.03(+0.36%)
Feb 24, 2017
7.608
7.745
7.026
7.441
37,682
-0.26(-3.32%)
Feb 23, 2017
7.581
7.774
7.364
7.697
97,218
+0.06(+0.76%)
Feb 22, 2017
7.832
8.057
7.486
7.639
91,655
-0.27(-3.38%)
Feb 21, 2017
8.041
8.123
7.859
7.906
51,591
-0.13(-1.59%)
Feb 17, 2017
8.034
8.034
8.034
0
+0.02(+0.29%)
Feb 16, 2017
8.254
8.254
8.010
8.010
94,238
-0.27(-3.27%)
Feb 15, 2017
8.018
8.324
7.859
8.281
28,962
+0.06(+0.71%)
Feb 14, 2017
8.218
8.289
8.119
8.223
29,406
-0.10(-1.16%)
Feb 13, 2017
8.277
8.386
8.197
8.320
61,163
+0.09(+1.03%)
Feb 10, 2017
7.987
8.308
7.937
8.235
35,657
+0.19(+2.36%)
Feb 09, 2017
7.689
8.045
7.646
8.045
81,729
+0.45(+5.86%)
Feb 08, 2017
7.627
7.708
7.313
7.600
99,026
+0.44(+6.11%)
Feb 07, 2017
7.147
7.186
7.064
7.162
15,123
+0.04(+0.54%)
Feb 06, 2017
7.154
7.193
7.100
7.124
13,307
-0.07(-0.92%)
Feb 03, 2017
7.166
7.240
7.147
7.190
10,080
-0.02(-0.32%)
Feb 02, 2017
7.190
7.216
6.985
7.213
53,704
+0.00(+0.05%)
Feb 01, 2017
7.240
7.340
7.139
7.209
63,499
-0.10(-1.42%)
Jan 31, 2017
7.305
7.324
7.270
7.313
60,981
-0.05(-0.68%)
Jan 30, 2017
7.263
7.402
7.263
7.363
22,410
+0.00(+0.00%)
Jan 27, 2017
7.260
7.363
7.260
7.363
10,754
+0.00(+0.00%)
Jan 26, 2017
7.382
7.394
7.286
7.363
10,467
-0.05(-0.73%)
Jan 25, 2017
7.270
7.552
7.270
7.417
13,149
+0.14(+1.96%)
Jan 24, 2017
7.407
7.407
7.274
7.274
2,705
-0.18(-2.38%)
Jan 23, 2017
7.340
7.494
7.324
7.452
48,083
+0.12(+1.58%)
Jan 20, 2017
7.279
7.336
7.279
7.336
5,364
-0.03(-0.42%)
Jan 19, 2017
7.290
7.367
7.267
7.367
23,328
-0.02(-0.31%)
Jan 18, 2017
7.402
7.536
7.228
7.390
46,192
-0.17(-2.19%)
Jan 17, 2017
7.390
7.556
7.190
7.556
38,503
+0.10(+1.29%)
Jan 13, 2017
7.459
7.459
7.459
0
-0.10(-1.28%)
Jan 12, 2017
7.575
7.579
7.517
7.556
72,130
+0.00(+0.00%)
Jan 11, 2017
7.598
7.598
7.405
7.556
70,791
-0.04(-0.51%)
Jan 10, 2017
7.399
7.695
7.399
7.594
22,918
+0.07(+0.92%)
Jan 09, 2017
7.440
7.710
7.390
7.525
34,298
+0.10(+1.40%)
Jan 06, 2017
7.482
7.482
7.344
7.421
16,856
-0.08(-1.13%)
Jan 05, 2017
7.390
7.525
7.294
7.506
25,385
+0.15(+2.10%)
Jan 04, 2017
7.436
7.579
7.351
7.351
24,420
-0.10(-1.29%)
Jan 03, 2017
7.698
7.698
7.303
7.448
77,344
-0.07(-0.92%)
Dec 30, 2016
7.517
7.517
7.517
0
+0.20(+2.74%)
Dec 29, 2016
7.274
7.317
7.136
7.317
43,964
-0.00(-0.05%)
Dec 28, 2016
7.232
7.321
7.139
7.321
37,800
+0.05(+0.69%)
Dec 27, 2016
7.259
7.317
7.151
7.270
67,178
+0.03(+0.48%)
Dec 23, 2016
7.236
7.236
7.236
0
+0.16(+2.29%)
Dec 22, 2016
6.966
7.124
6.966
7.074
23,730
+0.02(+0.27%)
Dec 21, 2016
7.062
7.089
6.881
7.055
50,207
-0.12(-1.67%)
Dec 20, 2016
6.870
7.186
6.751
7.174
50,392
+0.26(+3.73%)
Dec 19, 2016
6.823
6.939
6.798
6.916
50,625
+0.07(+0.96%)
Dec 16, 2016
6.823
6.893
6.727
6.850
54,477
+0.03(+0.40%)
Dec 15, 2016
6.789
6.920
6.722
6.823
16,778
+0.06(+0.85%)
Dec 14, 2016
6.688
6.862
6.688
6.765
48,220
+0.07(+1.04%)
Dec 13, 2016
6.615
6.841
6.615
6.696
32,215
-0.07(-1.08%)
Dec 12, 2016
6.947
6.958
6.584
6.769
44,252
-0.12(-1.68%)
Dec 09, 2016
7.016
7.112
6.783
6.885
41,777
-0.05(-0.67%)
Dec 08, 2016
6.999
6.999
6.700
6.931
62,628
-0.13(-1.86%)
Dec 07, 2016
7.082
7.263
7.058
7.062
36,399
+0.03(+0.44%)
Dec 06, 2016
6.927
7.109
6.808
7.031
77,811
+0.19(+2.76%)
Dec 05, 2016
6.446
6.881
6.357
6.843
271,115
+0.37(+5.72%)
Dec 02, 2016
6.399
6.600
6.237
6.472
308,817
+0.15(+2.44%)
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.