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
Intelsat Ord Shs
(NY:
I
)
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, 2018
25.32
26.17
23.54
24.87
9,517,100
-1.35(-5.15%)
Nov 29, 2018
25.00
27.40
24.89
26.22
4,896,463
-2.89(-9.93%)
Nov 28, 2018
28.43
29.54
27.56
29.11
3,858,171
+1.18(+4.22%)
Nov 27, 2018
25.90
27.97
25.67
27.93
2,211,952
+1.81(+6.93%)
Nov 26, 2018
24.76
26.20
24.60
26.12
1,941,972
+1.60(+6.53%)
Nov 23, 2018
24.08
25.00
23.91
24.52
637,600
+0.11(+0.45%)
Nov 21, 2018
24.41
24.41
24.41
0
+1.83(+8.10%)
Nov 20, 2018
22.45
23.65
21.59
22.58
3,017,321
-0.97(-4.12%)
Nov 19, 2018
25.54
25.67
23.28
23.55
2,859,293
-2.12(-8.26%)
Nov 16, 2018
25.12
26.27
24.76
25.67
1,402,200
+0.31(+1.22%)
Nov 15, 2018
25.08
25.81
24.52
25.36
1,398,571
+0.10(+0.40%)
Nov 14, 2018
25.77
26.04
23.85
25.26
1,762,902
-0.33(-1.29%)
Nov 13, 2018
25.08
26.53
24.50
25.59
1,480,569
+0.39(+1.55%)
Nov 12, 2018
26.91
27.08
24.90
25.20
2,946,053
-1.47(-5.51%)
Nov 09, 2018
28.35
28.35
25.86
26.67
2,651,100
-1.78(-6.26%)
Nov 08, 2018
29.50
29.59
27.89
28.45
1,951,384
-0.79(-2.70%)
Nov 07, 2018
27.58
29.81
27.55
29.24
2,116,706
+1.77(+6.44%)
Nov 06, 2018
26.50
28.04
26.08
27.47
1,649,731
+0.88(+3.31%)
Nov 05, 2018
27.70
27.70
25.52
26.59
2,506,819
-1.21(-4.35%)
Nov 02, 2018
27.11
28.23
26.76
27.80
1,723,800
+0.18(+0.65%)
Nov 01, 2018
26.29
28.04
25.49
27.62
2,837,125
+1.56(+5.99%)
Oct 31, 2018
26.12
27.45
25.22
26.06
3,885,304
+0.43(+1.68%)
Oct 30, 2018
25.60
26.81
23.05
25.63
6,847,318
-1.82(-6.63%)
Oct 29, 2018
29.23
29.57
26.77
27.45
2,583,833
-1.14(-3.99%)
Oct 26, 2018
30.75
30.95
28.13
28.59
5,421,500
-3.46(-10.80%)
Oct 25, 2018
33.48
33.96
31.17
32.05
4,172,459
-0.84(-2.55%)
Oct 24, 2018
34.25
34.78
32.56
32.89
2,893,096
-1.47(-4.28%)
Oct 23, 2018
34.50
35.75
33.84
34.36
2,806,080
-0.66(-1.88%)
Oct 22, 2018
34.50
36.00
34.10
35.02
3,026,394
+0.41(+1.18%)
Oct 19, 2018
35.95
36.07
34.15
34.61
2,680,700
-0.98(-2.75%)
Oct 18, 2018
37.07
37.12
35.10
35.59
4,160,877
-1.89(-5.04%)
Oct 17, 2018
36.88
37.70
35.60
37.48
4,809,027
+0.90(+2.46%)
Oct 16, 2018
32.75
36.98
32.75
36.58
5,407,439
+4.14(+12.76%)
Oct 15, 2018
31.66
32.85
30.96
32.44
3,930,773
+1.00(+3.18%)
Oct 12, 2018
30.26
31.53
30.23
31.44
2,155,500
+2.10(+7.16%)
Oct 11, 2018
29.09
31.11
28.80
29.34
2,958,764
-0.14(-0.47%)
Oct 10, 2018
32.01
32.50
29.44
29.48
3,393,526
-2.98(-9.18%)
Oct 09, 2018
32.52
33.25
32.14
32.46
1,782,150
-0.30(-0.92%)
Oct 08, 2018
33.15
33.67
31.28
32.76
2,374,880
-0.61(-1.83%)
Oct 05, 2018
33.34
33.86
32.03
33.37
3,011,100
-0.06(-0.18%)
Oct 04, 2018
33.05
34.26
32.17
33.43
3,567,281
+0.18(+0.54%)
Oct 03, 2018
31.25
33.79
30.86
33.25
4,211,469
+2.27(+7.33%)
Oct 02, 2018
30.74
32.32
30.20
30.98
3,213,768
-0.04(-0.13%)
Oct 01, 2018
30.50
31.28
29.52
31.02
2,996,142
+1.02(+3.40%)
Sep 28, 2018
29.17
30.03
28.70
30.00
2,797,500
+0.62(+2.11%)
Sep 27, 2018
27.83
29.70
26.90
29.38
3,869,074
+1.80(+6.53%)
Sep 26, 2018
27.07
29.30
26.91
27.58
8,275,619
+0.52(+1.92%)
Sep 25, 2018
22.85
27.49
22.85
27.06
7,978,412
+4.36(+19.21%)
Sep 24, 2018
22.53
23.15
22.23
22.70
3,623,429
+0.17(+0.75%)
Sep 21, 2018
22.72
22.78
21.80
22.53
2,719,400
-0.17(-0.75%)
Sep 20, 2018
22.37
22.73
21.93
22.70
1,807,468
+0.54(+2.44%)
Sep 19, 2018
22.48
23.06
21.80
22.16
1,771,183
-0.45(-1.99%)
Sep 18, 2018
22.54
23.00
22.45
22.61
1,458,499
+0.10(+0.44%)
Sep 17, 2018
23.28
23.84
22.49
22.51
1,631,737
-0.77(-3.31%)
Sep 14, 2018
22.62
23.37
22.41
23.28
2,455,300
+0.66(+2.92%)
Sep 13, 2018
22.11
23.01
22.11
22.62
2,316,896
+0.21(+0.94%)
Sep 12, 2018
22.27
22.65
21.61
22.41
1,367,455
+0.40(+1.82%)
Sep 11, 2018
22.47
23.00
21.63
22.01
1,210,461
-0.61(-2.70%)
Sep 10, 2018
21.99
22.77
21.99
22.62
1,371,980
+0.69(+3.15%)
Sep 07, 2018
20.88
22.25
20.54
21.93
1,631,100
+0.85(+4.03%)
Sep 06, 2018
21.55
22.00
20.00
21.08
2,332,382
-0.45(-2.09%)
Sep 05, 2018
22.99
23.45
21.28
21.53
2,345,514
-1.39(-6.06%)
Sep 04, 2018
21.95
22.94
21.65
22.92
1,447,450
+0.95(+4.32%)
Aug 31, 2018
21.97
21.97
21.97
0
+0.08(+0.37%)
Aug 30, 2018
22.03
22.53
21.76
21.89
1,480,981
-0.29(-1.31%)
Aug 29, 2018
22.63
22.88
21.94
22.18
1,728,638
-0.50(-2.20%)
Aug 28, 2018
22.79
22.92
21.95
22.68
1,212,876
+0.11(+0.49%)
Aug 27, 2018
24.05
24.05
22.47
22.57
1,719,511
-1.32(-5.53%)
Aug 24, 2018
24.34
24.90
23.62
23.89
1,573,400
-0.43(-1.77%)
Aug 23, 2018
23.91
24.61
23.91
24.32
1,662,068
+0.43(+1.80%)
Aug 22, 2018
23.21
23.91
23.06
23.89
1,289,341
+0.73(+3.15%)
Aug 21, 2018
22.95
23.44
22.90
23.16
1,194,649
+0.20(+0.87%)
Aug 20, 2018
22.33
23.31
22.25
22.96
1,274,403
+0.48(+2.14%)
Aug 17, 2018
22.84
23.00
22.00
22.48
1,223,100
-0.37(-1.62%)
Aug 16, 2018
22.53
23.04
22.24
22.85
1,581,162
+0.43(+1.92%)
Aug 15, 2018
22.80
22.89
21.80
22.42
1,621,302
-0.58(-2.52%)
Aug 14, 2018
22.91
23.55
22.32
23.00
1,719,515
+0.20(+0.88%)
Aug 13, 2018
24.22
24.61
22.59
22.80
2,662,205
-1.41(-5.82%)
Aug 10, 2018
24.50
25.21
24.11
24.21
2,295,100
-0.54(-2.18%)
Aug 09, 2018
24.56
25.20
23.76
24.75
1,941,169
+0.26(+1.06%)
Aug 08, 2018
24.18
25.05
24.00
24.49
2,176,514
+0.18(+0.74%)
Aug 07, 2018
23.05
24.51
22.99
24.31
3,549,224
+1.00(+4.29%)
Aug 06, 2018
21.93
23.37
21.71
23.31
2,336,540
+1.56(+7.17%)
Aug 03, 2018
22.38
22.46
21.35
21.75
1,720,600
-0.53(-2.38%)
Aug 02, 2018
21.14
22.44
21.03
22.28
3,609,481
+1.19(+5.64%)
Aug 01, 2018
19.35
21.16
19.32
21.09
3,692,522
+1.59(+8.15%)
Jul 31, 2018
19.62
20.70
18.51
19.50
5,974,257
-1.06(-5.16%)
Jul 30, 2018
20.35
21.23
20.06
20.56
2,850,856
+0.29(+1.43%)
Jul 27, 2018
20.16
21.10
19.84
20.27
2,476,800
+0.21(+1.05%)
Jul 26, 2018
19.66
20.72
19.38
20.06
2,954,654
+0.22(+1.11%)
Jul 25, 2018
19.44
19.95
19.11
19.84
2,062,344
+0.36(+1.85%)
Jul 24, 2018
18.72
19.59
18.70
19.48
3,028,936
+0.86(+4.62%)
Jul 23, 2018
18.79
18.95
17.77
18.62
3,360,232
-0.38(-2.00%)
Jul 20, 2018
19.40
19.55
18.64
19.00
2,410,436
-0.50(-2.56%)
Jul 19, 2018
18.85
19.63
18.63
19.50
2,855,770
+0.69(+3.67%)
Jul 18, 2018
20.23
20.34
18.60
18.81
3,895,027
-1.37(-6.79%)
Jul 17, 2018
20.41
20.78
20.01
20.18
2,078,104
-0.20(-0.98%)
Jul 16, 2018
20.76
21.29
19.91
20.38
3,203,440
-0.32(-1.55%)
Jul 13, 2018
19.54
21.46
19.53
20.70
5,874,557
+1.08(+5.50%)
Jul 12, 2018
18.00
19.87
17.46
19.62
7,084,741
+2.18(+12.50%)
Jul 11, 2018
18.26
18.28
17.41
17.44
2,014,626
-0.84(-4.60%)
Jul 10, 2018
18.16
18.63
18.00
18.28
1,722,091
+0.11(+0.61%)
Jul 09, 2018
18.12
18.39
17.53
18.17
2,012,634
+0.29(+1.62%)
Jul 06, 2018
17.18
18.18
16.86
17.88
2,470,851
+0.67(+3.89%)
Jul 05, 2018
16.81
17.27
16.45
17.21
1,768,937
+0.37(+2.20%)
Jul 03, 2018
16.84
16.84
16.84
0
-0.02(-0.12%)
Jul 02, 2018
16.55
17.08
15.90
16.86
2,688,892
+0.20(+1.20%)
Jun 29, 2018
16.75
17.36
16.50
16.66
3,341,025
+0.12(+0.73%)
Jun 28, 2018
17.17
17.63
15.56
16.54
6,380,969
-0.66(-3.84%)
Jun 27, 2018
20.91
21.05
17.09
17.20
11,600,985
-0.16(-0.92%)
Jun 26, 2018
17.10
18.19
17.02
17.36
3,146,011
+0.36(+2.12%)
Jun 25, 2018
17.70
18.07
16.82
17.00
2,683,127
-0.63(-3.57%)
Jun 22, 2018
19.64
19.95
17.22
17.63
5,881,527
-1.93(-9.87%)
Jun 21, 2018
19.45
19.81
18.67
19.56
5,538,491
+0.24(+1.24%)
Jun 20, 2018
17.54
20.60
17.05
19.32
12,191,554
+3.26(+20.30%)
Jun 19, 2018
16.50
16.79
15.86
16.06
4,568,677
-0.46(-2.78%)
Jun 18, 2018
17.52
17.79
16.32
16.52
3,001,124
-1.07(-6.08%)
Jun 15, 2018
16.83
16.83
17.59
4,093,998
+0.76(+4.52%)
Jun 14, 2018
15.88
17.03
15.81
16.83
3,330,837
+1.02(+6.45%)
Jun 13, 2018
16.06
16.59
15.61
15.81
4,963,434
-0.16(-1.00%)
Jun 12, 2018
15.39
16.07
15.38
15.97
13,243,581
+1.13(+7.61%)
Jun 11, 2018
15.39
16.67
14.75
14.84
8,955,577
-1.69(-10.22%)
Jun 08, 2018
16.79
17.44
16.34
16.53
3,046,894
-0.17(-1.02%)
Jun 07, 2018
16.75
18.14
16.25
16.70
4,789,002
-1.67(-9.09%)
Jun 06, 2018
18.37
2,927,274
+0.61(+3.43%)
Jun 05, 2018
16.91
18.12
16.80
17.76
3,523,461
+0.64(+3.74%)
Jun 04, 2018
17.01
17.24
16.65
17.12
2,936,522
+0.13(+0.77%)
Jun 01, 2018
17.08
17.96
15.74
16.99
6,067,220
-0.86(-4.82%)
May 31, 2018
16.17
19.10
16.17
17.85
7,357,596
+1.78(+11.08%)
May 30, 2018
15.75
16.37
15.57
16.07
3,917,502
+0.34(+2.16%)
May 29, 2018
15.19
16.15
15.11
15.73
2,700,407
+0.44(+2.88%)
May 25, 2018
15.29
15.29
15.29
0
-1.39(-8.33%)
May 24, 2018
16.20
17.22
16.01
16.68
4,964,327
+0.38(+2.33%)
May 23, 2018
14.50
16.42
14.38
16.30
4,768,762
+1.76(+12.10%)
May 22, 2018
14.82
15.23
14.50
14.54
2,527,222
-0.19(-1.29%)
May 21, 2018
14.20
14.90
13.73
14.73
2,174,680
+0.61(+4.32%)
May 18, 2018
14.39
14.81
14.08
14.12
2,103,282
-0.24(-1.67%)
May 17, 2018
13.69
14.45
13.64
14.36
4,373,921
+0.67(+4.89%)
May 16, 2018
13.69
13.79
13.17
13.69
2,326,958
+0.02(+0.15%)
May 15, 2018
13.52
14.08
13.25
13.67
2,169,787
+0.00(+0.00%)
May 14, 2018
14.38
14.53
13.45
13.67
2,572,227
-0.39(-2.77%)
May 11, 2018
12.93
14.86
12.90
14.06
4,330,502
+1.13(+8.74%)
May 10, 2018
13.19
13.82
12.70
12.93
3,987,672
-0.19(-1.45%)
May 09, 2018
12.26
13.43
12.22
13.12
4,556,296
+0.74(+5.98%)
May 08, 2018
12.60
12.83
12.33
12.38
2,687,860
-0.19(-1.51%)
May 07, 2018
12.17
13.04
11.95
12.57
5,909,090
+0.57(+4.75%)
May 04, 2018
11.51
12.50
11.17
12.00
3,960,250
+0.38(+3.27%)
May 03, 2018
11.92
12.38
10.86
11.62
5,519,790
-0.69(-5.61%)
May 02, 2018
12.70
13.27
11.53
12.31
6,585,323
-0.72(-5.53%)
May 01, 2018
10.14
13.86
9.580
13.03
14,215,257
+3.26(+33.37%)
Apr 30, 2018
10.18
10.44
9.650
9.770
3,647,275
-0.57(-5.51%)
Apr 27, 2018
9.930
10.43
9.770
10.34
3,751,638
+0.35(+3.50%)
Apr 26, 2018
10.04
10.32
9.510
9.990
4,488,123
-0.24(-2.35%)
Apr 25, 2018
9.930
10.93
9.900
10.23
7,728,442
+0.21(+2.10%)
Apr 24, 2018
9.270
10.22
9.270
10.02
6,504,967
+0.72(+7.74%)
Apr 23, 2018
9.290
9.550
8.870
9.300
3,691,885
-0.01(-0.11%)
Apr 20, 2018
9.080
9.530
8.800
9.310
4,423,078
+0.12(+1.31%)
Apr 19, 2018
8.760
9.210
7.880
9.190
7,298,253
+0.12(+1.32%)
Apr 18, 2018
8.740
9.300
8.080
9.070
6,822,585
-0.04(-0.44%)
Apr 17, 2018
8.400
9.700
8.350
9.110
13,428,390
+0.70(+8.32%)
Apr 16, 2018
7.140
8.550
7.110
8.410
6,729,337
+1.33(+18.79%)
Apr 13, 2018
6.890
7.350
6.550
7.080
3,214,759
+0.14(+2.02%)
Apr 12, 2018
6.390
7.100
6.220
6.940
2,982,912
+0.53(+8.27%)
Apr 11, 2018
6.430
7.000
6.114
6.410
3,432,383
+0.00(+0.00%)
Apr 10, 2018
5.850
6.515
5.350
6.410
2,848,406
+0.64(+11.09%)
Apr 09, 2018
5.090
5.860
5.081
5.770
2,751,741
+0.64(+12.48%)
Apr 06, 2018
4.810
5.190
4.550
5.130
2,385,385
+0.26(+5.34%)
Apr 05, 2018
4.080
4.985
4.080
4.870
1,956,209
+0.84(+20.84%)
Apr 04, 2018
3.640
4.050
3.580
4.030
609,469
+0.35(+9.51%)
Apr 03, 2018
3.640
3.760
3.620
3.680
288,549
+0.07(+1.94%)
Apr 02, 2018
3.740
3.795
3.550
3.610
361,995
-0.15(-3.99%)
Mar 29, 2018
3.760
3.760
3.760
0
+0.01(+0.27%)
Mar 28, 2018
3.990
4.060
3.730
3.750
510,950
-0.20(-5.06%)
Mar 27, 2018
4.210
4.260
3.940
3.950
466,796
-0.24(-5.73%)
Mar 26, 2018
4.450
4.490
4.160
4.190
646,727
-0.24(-5.42%)
Mar 23, 2018
4.640
4.690
4.410
4.430
545,410
-0.17(-3.70%)
Mar 22, 2018
4.720
4.770
4.580
4.600
343,914
-0.16(-3.36%)
Mar 21, 2018
4.690
4.865
4.670
4.760
285,042
+0.06(+1.28%)
Mar 20, 2018
4.820
4.970
4.660
4.700
403,904
-0.15(-3.09%)
Mar 19, 2018
4.840
4.910
4.695
4.850
409,005
-0.05(-1.02%)
Mar 16, 2018
4.740
4.945
4.600
4.900
1,902,085
+0.14(+2.94%)
Mar 15, 2018
4.900
5.000
4.650
4.760
620,866
-0.17(-3.45%)
Mar 14, 2018
4.820
5.050
4.820
4.930
707,397
+0.10(+2.07%)
Mar 13, 2018
4.970
5.135
4.800
4.830
797,775
-0.15(-3.01%)
Mar 12, 2018
4.900
5.090
4.830
4.980
727,455
+0.12(+2.47%)
Mar 09, 2018
4.760
4.980
4.690
4.860
1,012,790
+0.16(+3.40%)
Mar 08, 2018
4.570
4.770
4.350
4.700
691,292
+0.10(+2.17%)
Mar 07, 2018
4.400
4.600
1,416,825
-0.33(-6.69%)
Mar 06, 2018
4.900
5.390
4.810
4.930
2,633,649
+0.03(+0.61%)
Mar 05, 2018
4.790
4.950
4.689
4.900
1,484,482
+0.14(+2.94%)
Mar 02, 2018
4.650
4.820
4.200
4.760
2,317,137
+0.08(+1.71%)
Mar 01, 2018
4.900
5.005
4.510
4.680
2,992,493
-0.16(-3.31%)
Feb 28, 2018
4.560
4.940
4.410
4.840
4,354,460
+0.34(+7.56%)
Feb 27, 2018
3.550
5.150
3.510
4.500
7,897,556
+0.99(+28.21%)
Feb 26, 2018
3.750
3.790
3.215
3.510
2,057,061
-0.44(-11.14%)
Feb 23, 2018
3.780
3.980
3.580
3.950
1,207,034
+0.17(+4.50%)
Feb 22, 2018
3.440
3.780
1,224,954
-0.09(-2.33%)
Feb 21, 2018
3.700
3.880
3.495
3.870
1,323,027
+0.14(+3.75%)
Feb 20, 2018
3.500
3.730
3.250
3.730
1,053,946
+0.23(+6.57%)
Feb 16, 2018
3.500
3.500
3.500
0
+0.29(+9.03%)
Feb 15, 2018
3.050
3.210
3.040
3.210
768,913
+0.18(+5.94%)
Feb 14, 2018
2.970
3.050
2.910
3.030
569,687
+0.04(+1.34%)
Feb 13, 2018
2.840
3.010
2.790
2.990
577,756
+0.15(+5.28%)
Feb 12, 2018
2.590
2.860
2.560
2.840
380,059
+0.26(+10.08%)
Feb 09, 2018
2.660
2.730
2.480
2.580
374,082
+0.06(+2.38%)
Feb 08, 2018
2.670
2.700
2.520
2.520
266,666
-0.13(-4.91%)
Feb 07, 2018
2.600
2.710
2.600
2.650
234,755
+0.05(+1.92%)
Feb 06, 2018
2.480
2.660
2.441
2.600
393,296
+0.02(+0.77%)
Feb 05, 2018
2.660
2.680
2.580
2.580
487,821
-0.12(-4.44%)
Feb 02, 2018
2.770
2.785
2.612
2.700
587,333
-0.08(-2.88%)
Feb 01, 2018
2.800
2.890
2.750
2.780
239,393
-0.03(-1.07%)
Jan 31, 2018
2.830
2.900
2.750
2.810
404,955
-0.02(-0.71%)
Jan 30, 2018
2.900
2.910
2.840
2.830
524,485
-0.10(-3.41%)
Jan 29, 2018
2.980
3.000
2.900
2.930
218,588
-0.07(-2.33%)
Jan 26, 2018
3.030
3.090
2.980
3.000
382,898
+0.02(+0.67%)
Jan 25, 2018
3.020
3.020
2.930
2.980
261,769
+0.00(+0.00%)
Jan 24, 2018
3.010
3.050
2.950
2.980
320,732
-0.04(-1.32%)
Jan 23, 2018
3.070
3.100
2.960
3.020
387,069
-0.04(-1.31%)
Jan 22, 2018
3.080
3.090
3.000
3.060
514,786
+0.04(+1.32%)
Jan 19, 2018
3.020
3.090
2.920
3.020
547,150
+0.00(+0.00%)
Jan 18, 2018
3.100
3.100
3.000
3.020
642,694
-0.06(-1.95%)
Jan 17, 2018
3.170
3.170
3.060
3.080
348,802
-0.06(-1.91%)
Jan 16, 2018
3.300
3.350
3.110
3.140
493,594
-0.14(-4.27%)
Jan 12, 2018
3.280
3.280
3.280
0
-0.01(-0.30%)
Jan 11, 2018
3.250
3.360
3.250
3.290
253,557
+0.03(+0.92%)
Jan 10, 2018
3.290
3.365
3.250
3.260
357,094
-0.07(-2.10%)
Jan 09, 2018
3.530
3.560
3.270
3.330
764,755
-0.19(-5.40%)
Jan 08, 2018
3.470
3.540
3.400
3.520
187,413
+0.06(+1.73%)
Jan 05, 2018
3.420
3.520
3.340
3.460
263,802
+0.03(+0.87%)
Jan 04, 2018
3.700
3.700
3.400
3.430
389,115
-0.23(-6.28%)
Jan 03, 2018
3.660
3.730
3.590
3.660
362,488
+0.02(+0.55%)
Jan 02, 2018
3.380
3.680
3.380
3.640
306,719
+0.25(+7.37%)
Dec 29, 2017
3.390
3.390
3.390
0
+0.03(+0.89%)
Dec 28, 2017
3.410
3.450
3.330
3.360
955,172
-0.03(-0.88%)
Dec 27, 2017
3.380
3.470
3.340
3.390
175,871
+0.02(+0.59%)
Dec 26, 2017
3.380
3.450
3.310
3.370
171,990
-0.01(-0.30%)
Dec 22, 2017
3.440
3.500
3.350
3.380
187,648
-0.03(-0.88%)
Dec 21, 2017
3.430
3.497
3.370
3.410
201,132
+0.02(+0.59%)
Dec 20, 2017
3.300
3.430
3.295
3.390
348,857
+0.09(+2.73%)
Dec 19, 2017
3.500
3.510
3.292
3.300
431,915
-0.20(-5.71%)
Dec 18, 2017
3.500
3.595
3.470
3.500
459,926
+0.03(+0.86%)
Dec 15, 2017
3.560
3.690
3.440
3.470
793,066
-0.08(-2.25%)
Dec 14, 2017
3.370
3.850
3.370
3.550
1,773,347
+0.18(+5.34%)
Dec 13, 2017
3.190
3.390
3.170
3.370
1,026,058
+0.19(+5.97%)
Dec 12, 2017
3.240
3.330
3.140
3.180
344,539
-0.06(-1.85%)
Dec 11, 2017
3.200
3.320
3.180
3.240
360,694
+0.02(+0.62%)
Dec 08, 2017
3.220
3.360
3.150
3.220
652,613
+0.00(+0.00%)
Dec 07, 2017
3.100
3.120
3.010
418,376
+0.00(+0.00%)
Dec 06, 2017
3.250
3.260
3.050
3.060
580,385
-0.19(-5.85%)
Dec 05, 2017
3.340
3.440
3.250
3.250
584,367
-0.07(-2.11%)
Dec 04, 2017
3.490
3.650
3.310
3.320
546,526
-0.15(-4.32%)
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.