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
Dorian Lpg Ltd
(NY:
LPG
)
50.61
-0.56 (-1.09%)
Official Closing Price
Updated: 7:00 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 (%)
Dec 30, 2016
4.380
4.380
4.380
0
-0.12(-2.61%)
Dec 29, 2016
4.519
4.572
4.428
4.497
220,713
-0.04(-0.82%)
Dec 28, 2016
4.535
4.898
4.519
4.535
629,615
+0.21(+4.81%)
Dec 27, 2016
4.668
4.690
4.300
4.327
439,747
-0.30(-6.57%)
Dec 23, 2016
4.631
4.631
4.631
0
-0.03(-0.57%)
Dec 22, 2016
4.855
4.903
4.628
4.658
270,765
-0.25(-5.01%)
Dec 21, 2016
4.540
4.934
4.487
4.903
775,473
+0.44(+9.93%)
Dec 20, 2016
4.492
4.572
4.403
4.460
166,078
-0.02(-0.36%)
Dec 19, 2016
4.588
4.684
4.449
4.476
299,186
-0.13(-2.89%)
Dec 16, 2016
4.599
4.732
4.572
4.609
421,158
+0.06(+1.29%)
Dec 15, 2016
4.311
4.599
4.289
4.551
219,247
+0.20(+4.66%)
Dec 14, 2016
4.556
4.625
4.321
4.348
385,196
-0.25(-5.34%)
Dec 13, 2016
4.577
4.679
4.535
4.593
662,687
+0.03(+0.70%)
Dec 12, 2016
5.026
5.068
4.537
4.561
360,012
-0.46(-9.24%)
Dec 09, 2016
5.164
5.255
4.956
5.026
504,623
-0.04(-0.84%)
Dec 08, 2016
4.593
5.116
4.593
5.068
663,448
+0.49(+10.72%)
Dec 07, 2016
4.433
4.615
4.401
4.577
318,526
+0.14(+3.13%)
Dec 06, 2016
4.065
4.503
3.996
4.439
543,699
+0.37(+9.19%)
Dec 05, 2016
3.953
4.108
3.921
4.065
294,228
+0.17(+4.38%)
Dec 02, 2016
3.852
3.980
3.788
3.895
259,277
+0.05(+1.25%)
Dec 01, 2016
3.804
3.900
3.717
3.847
442,347
+0.12(+3.29%)
Nov 30, 2016
3.873
3.991
3.681
3.724
448,210
+0.01(+0.29%)
Nov 29, 2016
3.809
3.900
3.692
3.713
351,015
-0.18(-4.66%)
Nov 28, 2016
4.001
4.023
3.895
3.895
258,038
-0.10(-2.41%)
Nov 25, 2016
4.001
4.028
3.959
3.991
129,091
+0.00(+0.00%)
Nov 23, 2016
3.991
3.991
3.991
0
-0.01(-0.13%)
Nov 22, 2016
3.937
4.028
3.900
3.996
233,277
+0.07(+1.90%)
Nov 21, 2016
3.991
3.991
3.873
3.921
320,685
+0.10(+2.65%)
Nov 18, 2016
3.729
3.863
3.729
3.820
246,902
+0.09(+2.43%)
Nov 17, 2016
3.943
4.049
3.649
3.729
575,320
-0.17(-4.38%)
Nov 16, 2016
3.681
4.172
3.677
3.900
966,666
+0.19(+5.03%)
Nov 15, 2016
3.623
3.751
3.612
3.713
367,421
+0.13(+3.57%)
Nov 14, 2016
3.655
3.756
3.553
3.585
523,311
-0.13(-3.59%)
Nov 11, 2016
3.462
3.735
3.441
3.719
520,231
+0.22(+6.25%)
Nov 10, 2016
3.340
3.580
3.340
3.500
525,170
+0.15(+4.62%)
Nov 09, 2016
3.148
3.414
3.121
3.345
380,032
+0.18(+5.73%)
Nov 08, 2016
3.126
3.201
3.073
3.164
253,878
+0.02(+0.51%)
Nov 07, 2016
3.153
3.229
3.132
3.148
258,941
+0.04(+1.37%)
Nov 04, 2016
3.078
3.185
3.073
3.105
242,400
-0.01(-0.34%)
Nov 03, 2016
3.110
3.286
3.105
3.116
378,092
+0.01(+0.34%)
Nov 02, 2016
3.260
3.260
3.038
3.105
345,321
-0.19(-5.83%)
Nov 01, 2016
3.025
3.341
3.025
3.297
483,111
+0.29(+9.77%)
Oct 31, 2016
3.185
3.340
3.004
3.004
800,353
-0.21(-6.63%)
Oct 28, 2016
3.153
3.260
3.100
3.217
909,186
-0.14(-4.13%)
Oct 27, 2016
3.281
3.398
3.265
3.356
484,378
+0.11(+3.45%)
Oct 26, 2016
3.238
3.340
3.207
3.244
180,815
-0.01(-0.33%)
Oct 25, 2016
3.313
3.376
3.238
3.254
227,397
-0.10(-2.87%)
Oct 24, 2016
3.404
3.564
3.318
3.350
301,623
-0.06(-1.87%)
Oct 21, 2016
3.361
3.446
3.361
3.414
125,419
+0.02(+0.63%)
Oct 20, 2016
3.318
3.446
3.308
3.393
155,477
+0.02(+0.63%)
Oct 19, 2016
3.313
3.452
3.302
3.372
200,541
+0.07(+2.27%)
Oct 18, 2016
3.206
3.350
3.206
3.297
388,173
+0.10(+3.17%)
Oct 17, 2016
3.441
3.468
3.185
3.196
538,604
-0.25(-7.13%)
Oct 14, 2016
3.478
3.516
3.436
3.441
289,166
-0.01(-0.31%)
Oct 13, 2016
3.430
3.531
3.350
3.452
301,803
+0.01(+0.15%)
Oct 12, 2016
3.500
3.542
3.414
3.446
201,452
-0.07(-2.12%)
Oct 11, 2016
3.612
3.636
3.484
3.521
290,980
-0.11(-3.08%)
Oct 10, 2016
3.772
3.799
3.615
3.633
539,687
-0.07(-1.87%)
Oct 07, 2016
3.574
3.793
3.532
3.703
921,658
+0.12(+3.43%)
Oct 06, 2016
3.388
3.628
3.334
3.580
1,024,791
+0.23(+6.85%)
Oct 05, 2016
3.308
3.366
3.276
3.350
630,069
+0.11(+3.46%)
Oct 04, 2016
3.340
3.340
3.174
3.238
602,978
-0.11(-3.19%)
Oct 03, 2016
3.233
3.372
3.233
3.345
415,822
+0.14(+4.50%)
Sep 30, 2016
3.158
3.273
3.110
3.201
754,609
+0.09(+2.74%)
Sep 29, 2016
3.228
3.292
3.084
3.116
386,096
-0.08(-2.50%)
Sep 28, 2016
3.041
3.228
3.014
3.196
532,683
+0.15(+4.90%)
Sep 27, 2016
3.062
3.121
2.990
3.046
338,591
-0.08(-2.56%)
Sep 26, 2016
3.105
3.196
3.062
3.126
544,130
+0.06(+1.91%)
Sep 23, 2016
3.217
3.238
2.977
3.068
583,586
-0.17(-5.27%)
Sep 22, 2016
2.977
3.244
2.977
3.238
486,942
+0.30(+10.16%)
Sep 21, 2016
2.913
2.956
2.881
2.940
274,230
+0.08(+2.80%)
Sep 20, 2016
2.940
2.956
2.838
2.860
271,483
-0.11(-3.60%)
Sep 19, 2016
2.929
3.004
2.892
2.966
394,482
+0.06(+2.21%)
Sep 16, 2016
2.860
2.961
2.833
2.902
486,468
+0.02(+0.74%)
Sep 15, 2016
2.881
2.934
2.838
2.881
264,392
+0.01(+0.19%)
Sep 14, 2016
2.961
2.966
2.865
2.876
219,644
-0.12(-4.09%)
Sep 13, 2016
2.982
3.036
2.940
2.998
292,931
-0.04(-1.40%)
Sep 12, 2016
3.009
3.084
2.993
3.041
332,037
-0.01(-0.35%)
Sep 09, 2016
3.110
3.132
3.038
3.052
371,779
-0.09(-2.89%)
Sep 08, 2016
3.121
3.211
3.094
3.142
478,404
+0.04(+1.38%)
Sep 07, 2016
2.972
3.132
2.966
3.100
601,059
+0.15(+5.25%)
Sep 06, 2016
2.737
2.972
2.737
2.945
454,455
+0.20(+7.39%)
Sep 02, 2016
2.721
2.742
2.742
2.742
421,363
+0.03(+0.98%)
Sep 01, 2016
2.828
2.860
2.705
2.716
593,938
-0.13(-4.50%)
Aug 31, 2016
2.977
2.982
2.806
2.844
644,117
-0.15(-5.16%)
Aug 30, 2016
2.998
3.116
2.961
2.998
626,815
+0.01(+0.36%)
Aug 29, 2016
3.068
3.068
2.972
2.988
493,307
-0.10(-3.28%)
Aug 26, 2016
3.212
3.214
3.089
3.089
752,227
-0.12(-3.82%)
Aug 25, 2016
3.185
3.222
3.148
3.212
715,869
+0.01(+0.33%)
Aug 24, 2016
3.382
3.404
3.196
3.201
883,633
-0.21(-6.10%)
Aug 23, 2016
3.377
3.420
3.297
3.409
636,766
+0.05(+1.43%)
Aug 22, 2016
3.361
3.377
3.281
3.361
585,861
+0.00(+0.00%)
Aug 19, 2016
3.382
3.393
3.297
3.361
223,183
-0.02(-0.63%)
Aug 18, 2016
3.361
3.398
3.313
3.382
292,607
+0.04(+1.12%)
Aug 17, 2016
3.329
3.361
3.270
3.345
350,364
+0.01(+0.32%)
Aug 16, 2016
3.372
3.420
3.329
3.334
447,818
-0.03(-0.79%)
Aug 15, 2016
3.281
3.401
3.276
3.361
580,710
+0.09(+2.61%)
Aug 12, 2016
3.356
3.393
3.240
3.276
450,144
-0.09(-2.69%)
Aug 11, 2016
3.148
3.409
3.121
3.366
575,942
+0.25(+8.05%)
Aug 10, 2016
3.249
3.249
3.113
3.116
629,647
-0.12(-3.79%)
Aug 09, 2016
3.366
3.366
3.222
3.238
330,905
-0.13(-3.80%)
Aug 08, 2016
3.361
3.441
3.334
3.366
420,774
+0.02(+0.64%)
Aug 05, 2016
3.228
3.366
3.222
3.345
320,485
+0.13(+4.15%)
Aug 04, 2016
3.206
3.345
3.174
3.212
451,484
+0.02(+0.50%)
Aug 03, 2016
3.094
3.198
3.062
3.196
502,974
+0.09(+2.74%)
Aug 02, 2016
3.137
3.169
3.025
3.110
578,577
+0.00(+0.00%)
Aug 01, 2016
3.276
3.276
3.076
3.110
433,297
-0.18(-5.51%)
Jul 29, 2016
3.260
3.292
3.195
3.292
549,717
+0.03(+0.98%)
Jul 28, 2016
3.270
3.289
3.024
3.260
953,617
-0.05(-1.45%)
Jul 27, 2016
3.494
3.521
3.302
3.308
531,695
-0.16(-4.62%)
Jul 26, 2016
3.548
3.591
3.446
3.468
518,827
-0.11(-2.99%)
Jul 25, 2016
3.569
3.607
3.510
3.574
440,564
+0.01(+0.15%)
Jul 22, 2016
3.703
3.735
3.548
3.569
407,458
-0.11(-3.04%)
Jul 21, 2016
3.788
3.836
3.681
3.681
255,659
-0.09(-2.40%)
Jul 20, 2016
3.745
3.847
3.729
3.772
405,185
-0.01(-0.14%)
Jul 19, 2016
3.852
3.927
3.777
3.777
349,352
-0.10(-2.48%)
Jul 18, 2016
3.772
3.921
3.745
3.873
500,231
+0.07(+1.82%)
Jul 15, 2016
3.879
3.884
3.799
3.804
303,762
-0.04(-1.11%)
Jul 14, 2016
3.857
3.895
3.783
3.847
433,244
+0.05(+1.26%)
Jul 13, 2016
3.980
4.012
3.777
3.799
427,471
-0.18(-4.56%)
Jul 12, 2016
3.927
4.044
3.927
3.980
325,529
+0.11(+2.90%)
Jul 11, 2016
3.895
3.975
3.836
3.868
322,773
+0.01(+0.28%)
Jul 08, 2016
3.788
3.932
3.745
3.857
316,819
+0.11(+2.99%)
Jul 07, 2016
3.799
3.895
3.697
3.745
447,147
-0.02(-0.43%)
Jul 06, 2016
3.735
3.788
3.655
3.761
479,070
+0.03(+0.86%)
Jul 05, 2016
3.991
4.033
3.724
3.729
588,279
-0.33(-8.03%)
Jul 01, 2016
3.889
4.055
4.055
4.055
644,228
+0.29(+7.80%)
Jun 30, 2016
3.852
3.889
3.681
3.761
1,205,080
-0.17(-4.21%)
Jun 29, 2016
3.964
3.969
3.868
3.927
433,359
+0.05(+1.38%)
Jun 28, 2016
3.788
3.916
3.788
3.873
359,498
+0.14(+3.86%)
Jun 27, 2016
3.724
3.756
3.692
3.729
703,091
-0.01(-0.29%)
Jun 24, 2016
3.761
3.791
3.701
3.740
767,966
-0.13(-3.44%)
Jun 23, 2016
3.804
3.889
3.804
3.873
261,545
+0.11(+2.83%)
Jun 22, 2016
3.777
3.804
3.735
3.767
350,501
+0.02(+0.43%)
Jun 21, 2016
3.847
3.868
3.681
3.751
403,333
-0.12(-3.03%)
Jun 20, 2016
3.847
3.980
3.831
3.868
604,200
+0.05(+1.40%)
Jun 17, 2016
4.193
4.193
3.772
3.815
760,774
-0.26(-6.41%)
Jun 16, 2016
4.135
4.156
4.012
4.076
383,575
-0.10(-2.30%)
Jun 15, 2016
4.199
4.209
4.055
4.172
608,165
-0.03(-0.76%)
Jun 14, 2016
4.391
4.423
4.119
4.204
753,209
-0.21(-4.83%)
Jun 13, 2016
4.428
4.487
4.316
4.417
561,708
-0.02(-0.36%)
Jun 10, 2016
4.556
4.567
4.327
4.433
690,428
-0.19(-4.04%)
Jun 09, 2016
4.855
4.900
4.601
4.620
1,056,540
-0.28(-5.77%)
Jun 08, 2016
4.818
4.940
4.764
4.903
709,938
+0.13(+2.80%)
Jun 07, 2016
4.812
4.834
4.748
4.770
598,751
-0.03(-0.67%)
Jun 06, 2016
4.764
4.807
4.695
4.802
717,080
+0.06(+1.35%)
Jun 03, 2016
4.786
4.802
4.631
4.738
774,611
-0.05(-1.11%)
Jun 02, 2016
4.577
4.791
4.535
4.791
600,748
+0.19(+4.06%)
Jun 01, 2016
4.748
4.748
4.449
4.604
637,752
-0.17(-3.47%)
May 31, 2016
4.967
5.181
4.764
4.770
1,991,368
+0.06(+1.36%)
May 27, 2016
4.695
4.706
4.706
4.706
397,558
+0.04(+0.80%)
May 26, 2016
4.834
4.874
4.658
4.668
217,301
-0.12(-2.56%)
May 25, 2016
4.770
4.818
4.711
4.791
291,585
+0.05(+1.13%)
May 24, 2016
4.668
4.791
4.642
4.738
364,332
+0.10(+2.07%)
May 23, 2016
4.631
4.754
4.631
4.642
313,193
-0.01(-0.23%)
May 20, 2016
4.727
4.727
4.561
4.652
638,682
-0.05(-1.02%)
May 19, 2016
4.940
4.940
4.663
4.700
557,069
-0.29(-5.78%)
May 18, 2016
5.095
5.154
4.983
4.988
364,552
-0.12(-2.30%)
May 17, 2016
5.074
5.298
5.074
5.106
237,901
+0.04(+0.74%)
May 16, 2016
5.090
5.164
5.042
5.068
348,919
+0.04(+0.85%)
May 13, 2016
5.010
5.116
4.999
5.026
247,623
-0.03(-0.53%)
May 12, 2016
5.250
5.276
5.026
5.052
384,343
-0.11(-2.17%)
May 11, 2016
5.122
5.299
5.063
5.164
393,948
+0.03(+0.62%)
May 10, 2016
5.090
5.234
5.042
5.132
318,798
+0.08(+1.58%)
May 09, 2016
5.250
5.250
5.036
5.052
267,316
-0.25(-4.73%)
May 06, 2016
5.186
5.351
5.100
5.303
322,129
+0.10(+1.95%)
May 05, 2016
5.314
5.394
5.186
5.202
385,517
-0.05(-0.91%)
May 04, 2016
5.239
5.351
5.148
5.250
387,611
+0.00(+0.00%)
May 03, 2016
5.340
5.372
5.159
5.250
684,031
-0.18(-3.24%)
May 02, 2016
5.410
5.511
5.319
5.426
395,794
+0.01(+0.10%)
Apr 29, 2016
5.468
5.527
5.186
5.420
768,791
-0.03(-0.59%)
Apr 28, 2016
5.628
5.644
5.436
5.452
552,375
-0.17(-2.94%)
Apr 27, 2016
5.628
5.778
5.564
5.618
1,682,108
+0.01(+0.19%)
Apr 26, 2016
5.495
5.623
5.468
5.607
472,577
+0.14(+2.54%)
Apr 25, 2016
5.580
5.655
5.399
5.468
439,927
-0.11(-2.01%)
Apr 22, 2016
5.458
5.693
5.452
5.580
460,481
+0.15(+2.75%)
Apr 21, 2016
5.596
5.618
5.388
5.431
620,635
-0.14(-2.58%)
Apr 20, 2016
5.426
5.612
5.388
5.575
334,479
+0.13(+2.35%)
Apr 19, 2016
5.538
5.628
5.391
5.447
488,078
-0.07(-1.26%)
Apr 18, 2016
5.255
5.522
5.207
5.516
488,010
+0.19(+3.50%)
Apr 15, 2016
5.383
5.452
5.303
5.330
622,684
-0.06(-1.19%)
Apr 14, 2016
5.250
5.458
5.170
5.394
891,128
+0.23(+4.55%)
Apr 13, 2016
5.036
5.175
4.983
5.159
769,851
+0.12(+2.44%)
Apr 12, 2016
4.850
5.052
4.844
5.036
522,807
+0.21(+4.31%)
Apr 11, 2016
4.860
4.974
4.828
4.828
322,541
+0.01(+0.11%)
Apr 08, 2016
4.871
4.930
4.807
4.823
244,803
+0.03(+0.67%)
Apr 07, 2016
4.775
4.887
4.759
4.791
289,885
-0.04(-0.77%)
Apr 06, 2016
4.850
4.897
4.738
4.828
476,258
+0.02(+0.33%)
Apr 05, 2016
4.807
4.898
4.700
4.812
479,107
+0.01(+0.22%)
Apr 04, 2016
4.903
4.988
4.802
4.802
412,225
-0.12(-2.49%)
Apr 01, 2016
4.994
5.004
4.860
4.924
623,366
-0.09(-1.81%)
Mar 31, 2016
4.855
5.138
4.823
5.015
1,053,445
+0.17(+3.52%)
Mar 30, 2016
5.063
5.079
4.802
4.844
694,308
-0.15(-2.99%)
Mar 29, 2016
5.004
5.020
4.828
4.994
395,880
-0.03(-0.53%)
Mar 28, 2016
4.823
5.063
4.775
5.020
580,178
+0.22(+4.67%)
Mar 24, 2016
4.940
4.796
4.796
4.796
1,501,762
-0.18(-3.64%)
Mar 23, 2016
5.234
5.308
4.967
4.978
1,146,726
-0.33(-6.14%)
Mar 22, 2016
5.703
5.783
5.138
5.303
1,858,042
-0.77(-12.65%)
Mar 21, 2016
6.114
6.141
5.933
6.071
254,838
-0.01(-0.09%)
Mar 18, 2016
6.141
6.215
5.965
6.077
664,505
-0.02(-0.35%)
Mar 17, 2016
6.125
6.210
6.066
6.098
330,622
+0.01(+0.18%)
Mar 16, 2016
5.847
6.143
5.847
6.087
634,464
+0.22(+3.82%)
Mar 15, 2016
5.949
5.954
5.735
5.863
311,954
-0.11(-1.79%)
Mar 14, 2016
6.023
6.061
5.959
5.970
479,403
-0.05(-0.89%)
Mar 11, 2016
5.981
6.071
5.837
6.023
495,620
+0.13(+2.26%)
Mar 10, 2016
5.949
5.949
5.686
5.890
402,960
-0.06(-1.08%)
Mar 09, 2016
5.943
6.055
5.826
5.954
527,791
+0.05(+0.90%)
Mar 08, 2016
6.471
6.471
5.901
5.901
585,779
-0.61(-9.42%)
Mar 07, 2016
6.237
6.589
6.199
6.514
954,389
+0.31(+4.99%)
Mar 04, 2016
6.109
6.157
6.013
6.205
720,311
+0.12(+1.93%)
Mar 03, 2016
6.007
6.253
6.007
6.087
805,081
+0.06(+1.06%)
Mar 02, 2016
5.831
6.034
5.677
6.023
663,352
+0.20(+3.48%)
Mar 01, 2016
5.799
5.909
5.735
5.821
525,718
+0.07(+1.30%)
Feb 29, 2016
5.618
5.794
5.618
5.746
645,827
+0.15(+2.77%)
Feb 26, 2016
5.511
5.703
5.511
5.591
625,392
+0.09(+1.55%)
Feb 25, 2016
5.308
5.522
5.266
5.506
435,852
+0.17(+3.10%)
Feb 24, 2016
5.399
5.404
5.164
5.340
615,469
-0.17(-3.00%)
Feb 23, 2016
5.564
5.596
5.468
5.506
350,940
-0.09(-1.62%)
Feb 22, 2016
5.527
5.767
5.522
5.596
629,930
+0.18(+3.35%)
Feb 19, 2016
5.180
5.426
5.116
5.415
1,152,233
+0.22(+4.32%)
Feb 18, 2016
5.308
5.335
5.164
5.191
863,560
-0.09(-1.62%)
Feb 17, 2016
5.138
5.415
5.122
5.276
1,005,820
+0.15(+3.02%)
Feb 16, 2016
5.372
5.410
5.095
5.122
853,699
-0.18(-3.42%)
Feb 12, 2016
5.127
5.303
5.303
5.303
1,235,786
+0.26(+5.07%)
Feb 11, 2016
5.010
5.137
4.940
5.047
528,966
-0.05(-1.05%)
Feb 10, 2016
4.999
5.298
4.914
5.100
785,458
+0.03(+0.63%)
Feb 09, 2016
5.058
5.100
4.828
5.068
597,106
-0.07(-1.45%)
Feb 08, 2016
5.095
5.223
4.908
5.143
806,854
+0.01(+0.10%)
Feb 05, 2016
5.442
5.442
5.084
5.138
1,282,741
-0.28(-5.12%)
Feb 04, 2016
5.394
5.458
5.322
5.415
734,062
+0.10(+1.81%)
Feb 03, 2016
5.324
5.330
4.972
5.319
1,148,688
+0.05(+0.91%)
Feb 02, 2016
5.335
5.367
5.196
5.271
883,346
-0.16(-2.95%)
Feb 01, 2016
5.612
5.612
5.271
5.431
861,320
-0.21(-3.78%)
Jan 29, 2016
5.869
6.269
5.474
5.644
1,672,592
+0.20(+3.73%)
Jan 28, 2016
5.351
5.623
5.340
5.442
933,904
+0.17(+3.13%)
Jan 27, 2016
5.410
5.436
5.154
5.276
910,890
-0.17(-3.13%)
Jan 26, 2016
5.618
5.628
5.276
5.447
901,327
-0.18(-3.22%)
Jan 25, 2016
5.778
5.863
5.551
5.628
783,568
-0.15(-2.59%)
Jan 22, 2016
5.362
5.826
5.362
5.778
1,137,285
+0.53(+10.06%)
Jan 21, 2016
5.186
5.399
5.138
5.250
398,514
+0.05(+0.92%)
Jan 20, 2016
5.127
5.292
4.983
5.202
706,767
+0.01(+0.10%)
Jan 19, 2016
5.228
5.383
5.132
5.196
573,112
+0.01(+0.10%)
Jan 15, 2016
5.186
5.191
5.191
5.191
349,574
-0.15(-2.89%)
Jan 14, 2016
5.175
5.468
5.116
5.346
443,578
+0.19(+3.62%)
Jan 13, 2016
5.276
5.394
5.074
5.159
730,351
-0.12(-2.22%)
Jan 12, 2016
5.388
5.404
5.074
5.276
663,204
-0.08(-1.49%)
Jan 11, 2016
5.463
5.570
5.244
5.356
508,117
-0.13(-2.43%)
Jan 08, 2016
5.490
5.591
5.351
5.490
766,112
+0.03(+0.49%)
Jan 07, 2016
5.671
5.671
5.415
5.463
576,907
-0.27(-4.74%)
Jan 06, 2016
5.799
5.869
5.639
5.735
470,667
-0.18(-2.98%)
Jan 05, 2016
6.098
6.098
5.853
5.911
471,728
-0.15(-2.55%)
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.