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
Mesa Royalty Trust
(NY:
MTR
)
9.500
-0.350 (-3.55%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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
5.932
5.932
5.932
0
+0.16(+2.83%)
Dec 29, 2016
5.741
5.796
5.741
5.768
12,377
+0.00(+0.00%)
Dec 28, 2016
5.823
5.850
5.632
5.768
25,035
-0.10(-1.78%)
Dec 27, 2016
6.277
6.466
5.792
5.873
56,528
-0.46(-7.23%)
Dec 23, 2016
6.331
6.331
6.331
0
+0.09(+1.47%)
Dec 22, 2016
6.062
6.304
6.062
6.240
12,109
+0.10(+1.58%)
Dec 21, 2016
6.035
6.212
6.032
6.143
44,899
+0.19(+3.17%)
Dec 20, 2016
6.327
6.439
5.927
5.954
28,699
-0.40(-6.36%)
Dec 19, 2016
6.089
6.466
5.846
6.358
41,232
+0.24(+3.96%)
Dec 16, 2016
5.873
6.143
5.792
6.116
8,902
+0.30(+5.09%)
Dec 15, 2016
5.873
5.882
5.792
5.819
3,552
-0.24(-4.00%)
Dec 14, 2016
6.035
6.089
6.035
6.062
1,542
+0.03(+0.45%)
Dec 13, 2016
6.089
6.102
5.981
6.035
7,852
-0.02(-0.36%)
Dec 12, 2016
6.013
6.131
5.927
6.056
13,444
+0.20(+3.49%)
Dec 09, 2016
5.792
6.062
5.792
5.852
33,060
+0.06(+1.03%)
Dec 08, 2016
5.658
5.795
5.658
5.792
27,606
+0.01(+0.14%)
Dec 07, 2016
5.523
5.792
5.523
5.784
22,894
+0.25(+4.57%)
Dec 06, 2016
5.550
5.550
5.523
5.531
2,995
+0.01(+0.15%)
Dec 05, 2016
5.523
5.631
5.523
5.523
23,094
-0.13(-2.33%)
Dec 02, 2016
5.658
5.658
5.635
5.655
1,074
+0.02(+0.38%)
Dec 01, 2016
5.591
5.712
5.591
5.633
6,284
-0.20(-3.46%)
Nov 30, 2016
5.658
5.835
5.496
5.835
10,073
+0.34(+6.12%)
Nov 29, 2016
5.442
5.585
5.442
5.499
3,715
-0.16(-2.76%)
Nov 23, 2016
5.655
209
+0.13(+2.44%)
Nov 22, 2016
5.417
5.577
5.417
5.521
4,320
+0.02(+0.43%)
Nov 21, 2016
5.657
5.657
5.337
5.497
21,373
-0.08(-1.44%)
Nov 18, 2016
5.506
5.593
5.417
5.577
5,000
+0.19(+3.47%)
Nov 17, 2016
5.219
5.514
5.219
5.390
8,116
+0.19(+3.68%)
Nov 16, 2016
5.102
5.199
5.101
5.199
2,036
+0.21(+4.19%)
Nov 15, 2016
4.777
4.990
4.777
4.990
12,059
+0.19(+3.89%)
Nov 14, 2016
4.857
4.857
4.803
4.803
19,983
-0.03(-0.55%)
Nov 11, 2016
4.803
4.883
4.803
4.830
2,552
+0.00(+0.00%)
Nov 10, 2016
4.990
5.017
4.790
4.830
65,760
-0.03(-0.55%)
Nov 09, 2016
4.750
4.937
4.750
4.857
3,310
+0.04(+0.83%)
Nov 08, 2016
5.116
5.116
4.803
4.817
10,519
-0.25(-5.00%)
Nov 07, 2016
5.070
5.070
5.070
5.070
1,152
-0.05(-1.04%)
Nov 04, 2016
5.257
5.284
5.043
5.123
2,999
+0.21(+4.35%)
Nov 03, 2016
5.230
5.257
4.910
4.910
9,711
-0.29(-5.64%)
Nov 02, 2016
5.337
5.577
4.883
5.204
146,746
-0.08(-1.52%)
Nov 01, 2016
5.257
5.374
5.206
5.284
7,775
+0.05(+1.02%)
Oct 31, 2016
5.364
5.364
5.204
5.230
16,927
-0.19(-3.45%)
Oct 28, 2016
5.401
5.417
5.401
5.417
1,598
+0.11(+2.01%)
Oct 27, 2016
5.337
5.444
5.204
5.310
15,310
-0.02(-0.34%)
Oct 26, 2016
5.381
5.460
5.144
5.329
17,032
-0.05(-0.98%)
Oct 25, 2016
5.962
6.014
5.342
5.381
58,078
-0.63(-10.53%)
Oct 24, 2016
6.595
6.727
5.882
6.014
47,930
-0.50(-7.69%)
Oct 21, 2016
6.032
6.779
6.032
6.516
45,166
+0.50(+8.33%)
Oct 20, 2016
5.540
6.225
5.540
6.014
40,869
+0.47(+8.57%)
Oct 19, 2016
4.880
5.629
4.877
5.540
74,758
+0.78(+16.32%)
Oct 18, 2016
4.643
4.775
4.643
4.762
6,351
+0.09(+2.00%)
Oct 17, 2016
4.718
4.718
4.643
4.669
3,472
-0.00(-0.02%)
Oct 14, 2016
4.670
4.670
4.670
4.670
551
-0.10(-2.19%)
Oct 13, 2016
4.600
4.801
4.590
4.775
14,725
+0.18(+4.00%)
Oct 12, 2016
4.748
4.748
4.591
4.591
4,359
-0.29(-5.90%)
Oct 11, 2016
4.878
4.878
4.878
4.878
597
+0.20(+4.37%)
Oct 10, 2016
4.622
4.748
4.622
4.674
4,494
+0.14(+3.02%)
Oct 07, 2016
4.590
4.659
4.442
4.537
16,655
-0.05(-1.03%)
Oct 06, 2016
4.405
4.664
4.405
4.585
6,636
+0.16(+3.59%)
Oct 05, 2016
4.511
4.516
4.353
4.426
18,291
+0.04(+0.83%)
Oct 04, 2016
4.417
4.447
4.363
4.389
8,717
+0.03(+0.60%)
Oct 03, 2016
4.384
4.582
4.363
4.363
12,923
-0.04(-0.84%)
Sep 30, 2016
4.474
4.484
4.400
4.400
3,982
-0.12(-2.57%)
Sep 29, 2016
4.484
4.611
4.484
4.516
7,289
+0.08(+1.78%)
Sep 28, 2016
4.743
4.801
4.284
4.437
33,822
-0.23(-4.87%)
Sep 27, 2016
4.701
4.972
4.664
4.664
17,162
-0.03(-0.56%)
Sep 26, 2016
4.659
4.716
4.659
4.690
6,077
+0.08(+1.65%)
Sep 23, 2016
4.677
4.677
4.570
4.614
5,251
+0.02(+0.51%)
Sep 22, 2016
4.716
4.716
4.512
4.591
11,470
-0.08(-1.79%)
Sep 21, 2016
4.664
4.675
4.507
4.675
10,145
+0.02(+0.34%)
Sep 20, 2016
4.360
4.874
4.360
4.659
53,144
+0.35(+8.15%)
Sep 19, 2016
4.318
4.358
4.278
4.308
7,617
+0.03(+0.67%)
Sep 16, 2016
4.261
4.439
4.261
4.279
40,749
-0.04(-1.03%)
Sep 15, 2016
4.282
4.360
4.282
4.323
19,194
+0.05(+1.23%)
Sep 14, 2016
4.507
4.507
4.261
4.271
34,858
-0.21(-4.79%)
Sep 13, 2016
4.664
4.669
4.486
4.486
10,775
-0.20(-4.36%)
Sep 12, 2016
4.603
4.690
4.603
4.690
4,860
+0.09(+2.05%)
Sep 09, 2016
4.669
4.669
4.585
4.596
4,862
+0.01(+0.11%)
Sep 08, 2016
4.669
4.748
4.591
4.591
20,404
-0.03(-0.57%)
Sep 07, 2016
4.570
4.643
4.570
4.617
6,329
+0.04(+0.80%)
Sep 06, 2016
4.585
4.630
4.538
4.580
10,033
-0.05(-1.13%)
Sep 02, 2016
4.690
4.633
4.633
4.633
1,908
+0.01(+0.11%)
Sep 01, 2016
4.585
4.722
4.544
4.627
11,880
+0.02(+0.34%)
Aug 31, 2016
4.680
4.680
4.559
4.612
7,974
-0.10(-2.22%)
Aug 30, 2016
4.785
4.833
4.664
4.717
18,644
-0.03(-0.66%)
Aug 29, 2016
4.874
4.874
4.748
4.748
44,327
+0.04(+0.91%)
Aug 26, 2016
4.607
4.883
4.607
4.705
53,863
+0.06(+1.35%)
Aug 25, 2016
4.666
4.666
4.617
4.643
1,246
-0.04(-0.78%)
Aug 24, 2016
4.799
4.799
4.601
4.679
6,874
+0.05(+1.01%)
Aug 23, 2016
4.575
4.726
4.575
4.632
10,896
+0.06(+1.25%)
Aug 22, 2016
4.825
4.825
4.575
4.575
9,119
-0.18(-3.84%)
Aug 19, 2016
4.846
4.944
4.695
4.758
6,170
-0.08(-1.62%)
Aug 18, 2016
4.827
4.880
4.827
4.836
4,961
+0.04(+0.76%)
Aug 17, 2016
4.930
5.057
4.424
4.799
24,698
-0.19(-3.87%)
Aug 16, 2016
5.071
5.295
4.992
4.992
58,145
-0.08(-1.54%)
Aug 12, 2016
5.321
5.321
5.055
5.071
674
-0.05(-1.02%)
Aug 11, 2016
5.060
5.232
5.060
5.123
5,081
+0.06(+1.24%)
Aug 10, 2016
5.081
5.081
5.060
5.060
1,255
-0.09(-1.82%)
Aug 09, 2016
4.974
5.154
4.827
5.154
27,566
-0.09(-1.69%)
Aug 08, 2016
4.877
5.243
4.570
5.243
85,335
+0.45(+9.48%)
Aug 05, 2016
4.684
4.951
4.621
4.789
65,506
+0.26(+5.64%)
Aug 03, 2016
4.804
4.804
4.408
4.533
293
-0.09(-1.92%)
Aug 02, 2016
4.737
4.877
4.564
4.622
21,897
-0.10(-2.10%)
Aug 01, 2016
4.997
5.018
4.658
4.721
67,003
-0.24(-4.84%)
Jul 29, 2016
5.003
5.044
4.945
4.961
16,043
-0.10(-1.96%)
Jul 28, 2016
5.112
5.206
5.055
5.060
8,242
-0.01(-0.21%)
Jul 27, 2016
5.112
5.211
5.065
5.071
14,429
-0.01(-0.16%)
Jul 26, 2016
5.079
5.255
5.079
5.079
6,674
-0.00(-0.00%)
Jul 25, 2016
5.130
5.234
5.061
5.079
8,145
-0.14(-2.68%)
Jul 22, 2016
5.262
5.262
5.200
5.219
1,352
-0.01(-0.19%)
Jul 21, 2016
5.115
5.229
5.115
5.229
3,668
+0.15(+2.85%)
Jul 20, 2016
5.359
5.395
5.084
5.084
12,261
+0.04(+0.72%)
Jul 19, 2016
5.167
5.167
5.042
5.048
6,966
+0.02(+0.41%)
Jul 18, 2016
5.068
5.068
4.980
5.027
5,244
-0.03(-0.51%)
Jul 15, 2016
5.177
5.177
5.011
5.053
10,736
-0.06(-1.22%)
Jul 14, 2016
5.255
5.364
5.063
5.115
11,251
-0.30(-5.46%)
Jul 13, 2016
5.395
5.711
5.229
5.410
37,514
+0.08(+1.55%)
Jul 12, 2016
5.312
5.426
5.056
5.327
15,661
+0.25(+5.01%)
Jul 11, 2016
5.358
5.568
5.015
5.073
16,631
-0.34(-6.23%)
Jul 08, 2016
5.286
5.182
5.182
5.410
25,872
+0.23(+4.40%)
Jul 07, 2016
5.415
5.525
5.130
5.182
20,271
-0.25(-4.67%)
Jul 06, 2016
5.312
5.441
5.312
5.436
4,413
+0.29(+5.53%)
Jul 05, 2016
5.462
5.540
5.042
5.151
18,069
-0.38(-6.84%)
Jul 01, 2016
5.695
5.529
5.529
5.529
3,859
-0.08(-1.48%)
Jun 30, 2016
5.633
5.721
5.312
5.612
35,582
+0.14(+2.56%)
Jun 29, 2016
5.752
5.778
5.431
5.472
17,762
-0.21(-3.70%)
Jun 28, 2016
5.327
5.794
5.327
5.682
31,706
+0.52(+10.05%)
Jun 27, 2016
5.257
5.386
5.086
5.164
19,714
+0.09(+1.83%)
Jun 24, 2016
5.035
5.251
4.782
5.071
33,993
+0.04(+0.72%)
Jun 23, 2016
5.319
5.435
4.900
5.035
21,567
+0.11(+2.31%)
Jun 22, 2016
5.159
5.159
4.852
4.921
4,754
-0.26(-5.03%)
Jun 21, 2016
5.370
5.561
5.157
5.181
8,300
-0.05(-0.94%)
Jun 20, 2016
4.627
5.315
4.627
5.231
12,264
+0.58(+12.56%)
Jun 17, 2016
4.353
4.782
4.332
4.647
48,949
+0.30(+6.89%)
Jun 16, 2016
4.291
4.441
4.250
4.348
17,381
+0.10(+2.43%)
Jun 15, 2016
4.343
4.534
4.162
4.245
19,807
-0.03(-0.60%)
Jun 14, 2016
4.405
4.405
4.265
4.270
2,320
-0.18(-3.95%)
Jun 13, 2016
4.637
4.637
4.234
4.446
30,278
-0.11(-2.49%)
Jun 10, 2016
4.730
4.730
4.560
4.560
1,824
-0.19(-4.02%)
Jun 09, 2016
4.791
4.820
4.704
4.751
8,497
+0.02(+0.33%)
Jun 08, 2016
4.745
5.081
4.668
4.735
45,587
+0.10(+2.23%)
Jun 07, 2016
4.208
4.683
4.208
4.632
33,886
+0.48(+11.43%)
Jun 06, 2016
5.246
5.773
4.007
4.157
12,227
+0.06(+1.39%)
Jun 03, 2016
4.048
4.131
3.955
4.100
29,205
+0.19(+4.96%)
Jun 02, 2016
3.883
4.015
3.883
3.906
1,187
+0.02(+0.60%)
Jun 01, 2016
3.857
3.924
3.847
3.883
4,595
+0.01(+0.13%)
May 31, 2016
4.053
4.053
3.878
3.878
8,610
-0.09(-2.34%)
May 27, 2016
4.048
3.971
3.971
3.971
6,584
-0.02(-0.52%)
May 26, 2016
4.033
4.074
3.919
3.992
23,597
-0.06(-1.38%)
May 25, 2016
4.083
4.088
3.881
4.047
26,565
-0.05(-1.11%)
May 24, 2016
4.099
4.109
4.011
4.093
3,590
+0.04(+0.97%)
May 23, 2016
4.191
4.284
4.053
4.053
15,878
-0.11(-2.58%)
May 20, 2016
4.369
4.403
4.016
4.161
55,721
-0.20(-4.68%)
May 19, 2016
4.346
4.413
4.346
4.365
10,696
-0.01(-0.27%)
May 18, 2016
4.489
4.569
4.366
4.377
6,773
+0.03(+0.59%)
May 17, 2016
4.394
4.551
4.346
4.351
25,978
-0.06(-1.29%)
May 16, 2016
4.423
4.701
4.403
4.408
19,133
-0.01(-0.12%)
May 13, 2016
4.469
4.593
4.408
4.413
35,407
-0.05(-1.04%)
May 12, 2016
4.701
4.701
4.382
4.459
16,699
-0.26(-5.56%)
May 11, 2016
4.789
4.928
4.624
4.722
33,333
+0.09(+1.95%)
May 10, 2016
5.020
5.157
4.377
4.632
70,088
-0.29(-5.81%)
May 09, 2016
5.257
5.257
4.917
4.917
57,084
-0.09(-1.85%)
May 06, 2016
5.144
5.247
5.010
5.010
19,909
-0.01(-0.21%)
May 05, 2016
5.304
5.304
4.984
5.020
27,087
-0.32(-5.98%)
May 04, 2016
5.345
5.355
5.252
5.340
7,847
+0.08(+1.47%)
May 03, 2016
5.468
5.468
5.176
5.262
3,239
-0.14(-2.57%)
May 02, 2016
5.504
5.664
5.381
5.401
3,350
-0.10(-1.87%)
Apr 29, 2016
5.582
5.582
5.355
5.504
2,876
-0.10(-1.84%)
Apr 28, 2016
5.412
5.649
5.262
5.607
32,865
+0.16(+2.93%)
Apr 27, 2016
4.969
5.525
4.969
5.448
43,591
+0.44(+8.74%)
Apr 26, 2016
4.897
5.010
4.840
5.010
10,016
+0.12(+2.52%)
Apr 25, 2016
4.923
4.923
4.799
4.887
27,319
-0.06(-1.14%)
Apr 22, 2016
4.774
4.964
4.548
4.943
42,571
+0.10(+2.12%)
Apr 21, 2016
4.604
4.956
4.522
4.840
28,201
+0.07(+1.51%)
Apr 20, 2016
4.933
4.942
4.736
4.768
30,694
-0.19(-3.74%)
Apr 19, 2016
4.887
4.984
4.748
4.953
31,916
+0.22(+4.59%)
Apr 18, 2016
4.933
4.933
4.635
4.736
33,473
-0.02(-0.36%)
Apr 15, 2016
4.856
4.882
4.429
4.753
35,419
+0.00(+0.00%)
Apr 14, 2016
4.804
4.917
4.676
4.753
35,720
-0.01(-0.11%)
Apr 13, 2016
4.882
4.963
4.712
4.758
30,127
-0.08(-1.70%)
Apr 12, 2016
4.645
5.010
4.496
4.840
51,412
+0.34(+7.64%)
Apr 11, 2016
4.496
4.707
4.445
4.497
40,989
-0.02(-0.55%)
Apr 08, 2016
4.393
4.614
4.368
4.522
35,740
+0.15(+3.53%)
Apr 07, 2016
4.337
4.445
4.337
4.368
20,153
+0.01(+0.18%)
Apr 06, 2016
4.162
4.357
4.162
4.360
16,133
+0.04(+1.01%)
Apr 05, 2016
4.327
4.363
4.270
4.316
20,043
+0.03(+0.81%)
Apr 04, 2016
4.255
4.293
4.219
4.282
4,583
+0.07(+1.62%)
Apr 01, 2016
4.214
4.214
4.214
4.214
3,467
-0.01(-0.14%)
Mar 31, 2016
4.162
4.470
4.162
4.220
13,000
+0.07(+1.63%)
Mar 30, 2016
3.854
4.152
3.854
4.152
28,329
+0.09(+2.15%)
Mar 29, 2016
3.951
4.111
3.751
4.064
32,344
+0.09(+2.33%)
Mar 28, 2016
3.592
4.008
3.592
3.972
16,328
+0.38(+10.57%)
Mar 24, 2016
3.695
3.592
3.592
3.592
6,235
-0.05(-1.41%)
Mar 23, 2016
3.828
3.828
3.597
3.643
8,036
-0.19(-4.95%)
Mar 22, 2016
3.828
3.833
3.828
3.833
2,868
+0.02(+0.49%)
Mar 21, 2016
3.882
3.936
3.801
3.815
5,563
-0.08(-1.94%)
Mar 18, 2016
3.967
3.977
3.802
3.890
31,232
-0.05(-1.29%)
Mar 17, 2016
3.853
3.972
3.756
3.941
16,357
+0.04(+0.97%)
Mar 16, 2016
3.833
3.928
3.751
3.903
7,188
-0.01(-0.18%)
Mar 15, 2016
3.833
3.941
3.833
3.910
6,276
-0.01(-0.25%)
Mar 14, 2016
3.777
3.920
3.777
3.920
4,776
+0.10(+2.68%)
Mar 11, 2016
3.977
3.977
3.695
3.818
34,931
-0.29(-7.00%)
Mar 10, 2016
3.936
4.254
3.936
4.105
16,745
+0.22(+5.68%)
Mar 09, 2016
3.900
4.131
3.623
3.885
57,386
+0.08(+2.02%)
Mar 08, 2016
3.813
4.003
3.808
3.808
11,174
-0.03(-0.81%)
Mar 07, 2016
3.690
4.028
3.690
3.839
25,992
+0.22(+5.95%)
Mar 04, 2016
3.489
3.792
3.489
3.623
31,625
+0.18(+5.37%)
Mar 03, 2016
3.577
3.577
3.433
3.438
5,676
+0.08(+2.29%)
Mar 02, 2016
3.489
3.500
3.182
3.361
34,319
-0.10(-2.82%)
Mar 01, 2016
3.515
3.607
3.459
3.459
15,757
+0.05(+1.35%)
Feb 29, 2016
3.720
3.772
3.412
3.412
41,057
-0.12(-3.34%)
Feb 26, 2016
3.695
3.746
3.495
3.530
51,701
-0.05(-1.47%)
Feb 25, 2016
3.607
3.787
3.582
3.583
61,408
-0.19(-5.11%)
Feb 24, 2016
3.725
3.820
3.724
3.776
3,622
+0.03(+0.88%)
Feb 23, 2016
3.673
3.760
3.581
3.743
12,224
+0.06(+1.50%)
Feb 22, 2016
3.693
3.908
3.509
3.688
53,029
-0.25(-6.36%)
Feb 19, 2016
3.862
3.939
3.427
3.939
28,994
+0.15(+3.91%)
Feb 18, 2016
3.734
3.790
3.703
3.790
3,781
-0.01(-0.13%)
Feb 17, 2016
3.780
3.816
3.632
3.795
12,426
+0.17(+4.80%)
Feb 16, 2016
3.908
3.908
3.581
3.621
18,385
-0.10(-2.61%)
Feb 12, 2016
3.453
3.719
3.719
3.719
61,583
+0.21(+5.91%)
Feb 11, 2016
3.596
3.596
3.432
3.511
28,091
-0.03(-0.81%)
Feb 10, 2016
3.586
3.629
3.540
3.540
2,566
-0.04(-1.00%)
Feb 09, 2016
3.586
3.739
3.524
3.575
2,692
-0.18(-4.90%)
Feb 05, 2016
3.913
3.979
3.760
3.760
107
-0.08(-2.00%)
Feb 04, 2016
3.821
4.138
3.785
3.836
34,251
+0.13(+3.43%)
Feb 03, 2016
3.939
3.944
3.519
3.709
41,782
-0.05(-1.40%)
Feb 02, 2016
3.908
4.041
3.586
3.762
68,850
-0.25(-6.31%)
Feb 01, 2016
4.092
4.092
3.970
4.015
5,755
-0.08(-1.88%)
Jan 29, 2016
3.862
4.133
3.795
4.092
55,942
+0.39(+10.50%)
Jan 28, 2016
3.734
4.015
3.581
3.703
55,819
+0.13(+3.58%)
Jan 27, 2016
3.708
3.708
3.361
3.575
17,982
+0.11(+3.04%)
Jan 26, 2016
3.561
3.892
3.384
3.470
25,314
-0.12(-3.27%)
Jan 25, 2016
3.719
3.917
3.450
3.587
29,615
-0.07(-1.79%)
Jan 22, 2016
3.607
4.044
3.394
3.653
70,681
+0.17(+4.81%)
Jan 21, 2016
3.216
3.526
2.865
3.485
95,584
+0.03(+0.88%)
Jan 20, 2016
3.490
3.658
3.236
3.455
53,024
+0.07(+2.10%)
Jan 19, 2016
4.014
4.095
3.267
3.384
73,748
-0.50(-12.83%)
Jan 15, 2016
4.496
3.882
3.882
3.882
129,710
-0.37(-8.72%)
Jan 14, 2016
4.321
4.430
4.019
4.252
35,596
+0.15(+3.59%)
Jan 13, 2016
4.669
4.669
4.099
4.105
44,351
-0.31(-7.13%)
Jan 12, 2016
4.532
4.562
3.937
4.420
44,137
-0.24(-5.13%)
Jan 11, 2016
3.846
4.659
3.780
4.659
68,136
+0.73(+18.63%)
Jan 08, 2016
3.988
3.988
3.772
3.927
31,994
-0.05(-1.15%)
Jan 07, 2016
3.861
3.983
3.714
3.973
43,217
+0.12(+3.03%)
Jan 06, 2016
3.912
3.912
3.770
3.856
3,867
+0.00(+0.00%)
Jan 05, 2016
3.876
3.988
3.826
3.856
6,282
-0.15(-3.68%)
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.