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
Glencore Internation
(OP:
GLCNF
)
6.012
+0.062 (+1.04%)
Streaming Delayed Price
Updated: 12:59 PM EDT, Jun 10, 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
3.396
3.396
3.396
0
+0.04(+1.19%)
Dec 29, 2016
3.370
3.370
3.350
3.356
5,310
-0.02(-0.71%)
Dec 28, 2016
3.380
3.380
3.371
3.380
13,525
+0.03(+0.96%)
Dec 27, 2016
3.330
3.350
3.330
3.348
10,241
+0.02(+0.60%)
Dec 23, 2016
3.328
3.328
3.328
0
+0.01(+0.24%)
Dec 22, 2016
3.300
3.347
3.300
3.320
37,099
-0.04(-1.16%)
Dec 21, 2016
3.362
3.362
3.359
3.359
36,890
-0.02(-0.62%)
Dec 20, 2016
3.328
3.380
3.328
3.380
29,207
+0.04(+1.32%)
Dec 19, 2016
3.330
3.336
3.292
3.336
28,503
+0.01(+0.18%)
Dec 16, 2016
3.352
3.370
3.330
3.330
17,139
-0.05(-1.42%)
Dec 15, 2016
3.400
3.410
3.350
3.378
57,729
-0.10(-2.93%)
Dec 14, 2016
3.548
3.570
3.480
3.480
35,474
-0.10(-2.79%)
Dec 13, 2016
3.650
3.660
3.566
3.580
23,727
-0.11(-2.98%)
Dec 12, 2016
3.780
3.790
3.690
3.690
224,917
-0.09(-2.33%)
Dec 09, 2016
3.860
3.860
3.750
3.778
121,304
-0.06(-1.56%)
Dec 08, 2016
3.845
3.860
3.810
3.838
169,484
+0.06(+1.59%)
Dec 07, 2016
3.704
3.780
3.704
3.778
30,022
+0.14(+3.79%)
Dec 06, 2016
3.650
3.670
3.630
3.640
22,283
-0.06(-1.62%)
Dec 05, 2016
3.620
3.700
3.600
3.700
113,267
+0.15(+4.23%)
Dec 02, 2016
3.520
3.550
3.510
3.550
21,570
+0.01(+0.28%)
Dec 01, 2016
3.490
3.580
3.490
3.540
20,811
+0.02(+0.57%)
Nov 30, 2016
3.510
3.540
3.474
3.520
9,128
+0.01(+0.28%)
Nov 29, 2016
3.510
3.530
3.500
3.510
20,678
-0.01(-0.40%)
Nov 28, 2016
3.560
3.560
3.520
3.524
14,398
-0.02(-0.65%)
Nov 25, 2016
3.550
3.550
3.520
3.547
78,025
-0.01(-0.37%)
Nov 23, 2016
3.560
3.560
3.560
0
+0.05(+1.42%)
Nov 22, 2016
3.470
3.530
3.470
3.510
171,991
+0.15(+4.46%)
Nov 21, 2016
3.340
3.400
3.332
3.360
21,246
+0.11(+3.38%)
Nov 18, 2016
3.250
3.250
3.200
3.250
1,915,820
-0.07(-2.11%)
Nov 17, 2016
3.320
3.324
3.300
3.320
9,652
+0.03(+0.91%)
Nov 16, 2016
3.310
3.326
3.280
3.290
14,702
-0.08(-2.37%)
Nov 15, 2016
3.350
3.374
3.302
3.370
98,925
-0.17(-4.86%)
Nov 14, 2016
3.530
3.570
3.500
3.542
40,418
+0.02(+0.51%)
Nov 11, 2016
3.580
3.580
3.468
3.524
38,245
-0.03(-0.73%)
Nov 10, 2016
3.550
3.620
3.480
3.550
34,329
+0.17(+4.97%)
Nov 09, 2016
3.260
3.387
3.260
3.382
85,948
+0.23(+7.37%)
Nov 08, 2016
3.090
3.154
3.070
3.150
20,348
+0.02(+0.48%)
Nov 07, 2016
3.100
3.135
3.080
3.135
72,080
+0.18(+6.27%)
Nov 04, 2016
2.912
2.950
2.910
2.950
14,355
-0.08(-2.64%)
Nov 03, 2016
3.029
3.030
3.006
3.030
9,323
+0.01(+0.33%)
Nov 02, 2016
3.020
3.050
3.000
3.020
124,744
+0.02(+0.67%)
Nov 01, 2016
3.090
3.090
3.000
3.000
25,142
-0.06(-1.80%)
Oct 31, 2016
2.980
3.070
2.980
3.055
111,779
+0.10(+3.21%)
Oct 28, 2016
2.990
2.990
2.960
2.960
14,800
-0.01(-0.34%)
Oct 27, 2016
2.980
2.980
2.950
2.970
18,167
+0.02(+0.68%)
Oct 26, 2016
2.930
2.970
2.920
2.950
45,150
-0.06(-1.93%)
Oct 25, 2016
3.010
3.040
3.000
3.008
47,267
+0.10(+3.37%)
Oct 24, 2016
2.970
2.970
2.900
2.910
52,791
+0.01(+0.34%)
Oct 21, 2016
2.900
2.900
2.900
2.900
21,648
-0.02(-0.82%)
Oct 20, 2016
2.920
2.930
2.880
2.924
9,690
-0.02(-0.61%)
Oct 19, 2016
2.950
2.950
2.930
2.942
22,970
+0.00(+0.00%)
Oct 18, 2016
2.870
2.950
2.870
2.942
15,138
+0.15(+5.45%)
Oct 17, 2016
2.820
2.820
2.790
2.790
15,581
-0.01(-0.36%)
Oct 14, 2016
2.835
2.835
2.800
2.800
462,288
-0.05(-1.69%)
Oct 13, 2016
2.820
2.850
2.790
2.848
586,560
-0.02(-0.56%)
Oct 12, 2016
2.810
2.864
2.810
2.864
15,107
+0.20(+7.67%)
Oct 11, 2016
2.800
2.800
2.660
2.660
7,665
-0.16(-5.67%)
Oct 10, 2016
2.800
2.831
2.798
2.820
829,994
+0.05(+1.95%)
Oct 07, 2016
2.770
2.780
2.744
2.766
76,898
+0.06(+2.07%)
Oct 06, 2016
2.710
2.713
2.710
2.710
13,193
-0.04(-1.45%)
Oct 05, 2016
2.734
2.750
2.734
2.750
7,076
+0.02(+0.73%)
Oct 04, 2016
2.760
2.760
2.730
2.730
312,353
+0.01(+0.44%)
Oct 03, 2016
2.750
2.750
2.710
2.718
18,500
-0.03(-1.16%)
Sep 30, 2016
2.780
2.780
2.740
2.750
37,060
+0.03(+1.10%)
Sep 29, 2016
2.790
2.802
2.720
2.720
21,336
-0.03(-1.02%)
Sep 28, 2016
2.750
2.770
2.740
2.748
35,941
+0.02(+0.66%)
Sep 27, 2016
2.700
2.730
2.661
2.730
24,557
+0.01(+0.37%)
Sep 26, 2016
2.690
2.720
2.690
2.720
11,350
-0.01(-0.37%)
Sep 23, 2016
2.710
2.734
2.700
2.730
20,495
-0.01(-0.26%)
Sep 22, 2016
2.740
2.750
2.702
2.737
17,775
+0.14(+5.27%)
Sep 21, 2016
2.560
2.600
2.542
2.600
23,979
+0.04(+1.56%)
Sep 20, 2016
2.550
2.570
2.540
2.560
7,747
+0.03(+1.19%)
Sep 19, 2016
2.540
2.560
2.530
2.530
53,459
+0.12(+4.98%)
Sep 16, 2016
2.370
2.420
2.370
2.410
4,006
+0.02(+0.84%)
Sep 15, 2016
2.400
2.400
2.390
2.390
6,200
+0.00(+0.00%)
Sep 14, 2016
2.400
2.420
2.390
2.390
62,000
-0.05(-2.05%)
Sep 12, 2016
2.440
2.440
2.440
0
+0.01(+0.33%)
Sep 09, 2016
2.450
2.460
2.400
2.432
72,327
-0.06(-2.33%)
Sep 08, 2016
2.500
2.500
2.485
2.490
122,800
+0.04(+1.63%)
Sep 07, 2016
2.500
2.500
2.450
2.450
3,200
-0.04(-1.69%)
Sep 06, 2016
2.460
2.500
2.450
2.492
20,710
+0.07(+2.98%)
Sep 02, 2016
2.420
2.420
2.420
0
+0.08(+3.42%)
Sep 01, 2016
2.330
2.372
2.330
2.340
10,967
+0.04(+1.74%)
Aug 31, 2016
2.260
2.300
2.250
2.300
54,131
+0.00(+0.00%)
Aug 30, 2016
2.350
2.350
2.300
2.300
13,076
-0.08(-3.36%)
Aug 29, 2016
2.400
2.400
2.330
2.380
111,812
-0.05(-2.06%)
Aug 26, 2016
2.410
2.474
2.370
2.430
13,158
+0.05(+2.10%)
Aug 25, 2016
2.360
2.380
2.340
2.380
28,365
-0.05(-2.06%)
Aug 24, 2016
2.420
2.476
2.400
2.430
241,749
-0.07(-2.64%)
Aug 23, 2016
2.470
2.510
2.470
2.496
110,386
+0.08(+3.31%)
Aug 22, 2016
2.420
2.440
2.400
2.416
10,040
-0.07(-2.97%)
Aug 19, 2016
2.512
2.520
2.460
2.490
46,563
-0.08(-3.04%)
Aug 18, 2016
2.592
2.600
2.560
2.568
16,875
+0.04(+1.58%)
Aug 17, 2016
2.540
2.540
2.480
2.528
28,336
-0.06(-2.28%)
Aug 16, 2016
2.538
2.590
2.520
2.587
14,430
+0.12(+4.74%)
Aug 15, 2016
2.490
2.490
2.470
2.470
4,813
-0.06(-2.37%)
Aug 12, 2016
2.550
2.552
2.520
2.530
5,100
-0.03(-1.17%)
Aug 11, 2016
2.542
2.600
2.532
2.560
24,192
+0.02(+0.63%)
Aug 10, 2016
2.570
2.580
2.534
2.544
30,750
-0.00(-0.16%)
Aug 09, 2016
2.540
2.554
2.530
2.548
4,632
+0.02(+0.71%)
Aug 08, 2016
2.530
2.530
2.530
2.530
19,000
+0.04(+1.61%)
Aug 05, 2016
2.500
2.506
2.470
2.490
19,084
+0.00(+0.00%)
Aug 04, 2016
2.460
2.490
2.446
2.490
18,524
+0.01(+0.40%)
Aug 03, 2016
2.460
2.480
2.440
2.480
2,805
-0.02(-0.80%)
Aug 02, 2016
2.470
2.500
2.460
2.500
32,541
+0.03(+1.05%)
Aug 01, 2016
2.460
2.500
2.450
2.474
54,482
+0.01(+0.57%)
Jul 29, 2016
2.440
2.484
2.440
2.460
31,508
+0.03(+1.23%)
Jul 28, 2016
2.470
2.470
2.430
2.430
6,911
-0.04(-1.62%)
Jul 27, 2016
2.500
2.500
2.470
2.470
85,040
+0.01(+0.41%)
Jul 26, 2016
2.440
2.490
2.440
2.460
135,803
+0.03(+1.23%)
Jul 25, 2016
2.410
2.430
2.410
2.430
6,095
-0.01(-0.41%)
Jul 22, 2016
2.420
2.449
2.420
2.440
27,518
+0.04(+1.50%)
Jul 21, 2016
2.400
2.430
2.394
2.404
26,310
+0.10(+4.16%)
Jul 20, 2016
2.270
2.314
2.250
2.308
32,170
-0.02(-0.94%)
Jul 19, 2016
2.390
2.398
2.320
2.330
60,800
-0.12(-4.90%)
Jul 18, 2016
2.460
2.486
2.440
2.450
19,911
+0.02(+0.82%)
Jul 15, 2016
2.500
2.500
2.430
2.430
26,750
-0.07(-2.80%)
Jul 14, 2016
2.480
2.500
2.480
2.500
15,508
+0.08(+3.31%)
Jul 13, 2016
2.550
2.556
2.420
2.420
329,583
-0.03(-1.22%)
Jul 12, 2016
2.410
2.480
2.410
2.450
481,169
+0.17(+7.46%)
Jul 11, 2016
2.260
2.330
2.260
2.280
178,655
+0.12(+5.56%)
Jul 08, 2016
2.160
2.160
2.140
2.160
23,064
+0.04(+1.89%)
Jul 07, 2016
2.196
2.200
2.136
2.120
13,075
+0.06(+3.11%)
Jul 05, 2016
2.116
2.116
2.050
2.056
11,402
-0.01(-0.68%)
Jul 01, 2016
2.070
2.070
2.070
0
+0.01(+0.34%)
Jun 30, 2016
2.036
2.068
2.018
2.063
29,793
+0.08(+4.19%)
Jun 29, 2016
1.920
2.000
1.920
1.980
83,900
+0.09(+4.76%)
Jun 28, 2016
1.880
1.890
1.850
1.890
71,811
+0.07(+3.85%)
Jun 27, 2016
1.820
1.830
1.770
1.820
136,758
-0.07(-3.70%)
Jun 24, 2016
1.920
1.980
1.880
1.890
272,455
-0.36(-16.00%)
Jun 23, 2016
2.240
2.280
2.240
2.250
27,250
+0.08(+3.69%)
Jun 22, 2016
2.200
2.200
2.170
2.170
2,220
+0.04(+1.83%)
Jun 21, 2016
2.180
2.180
2.130
2.131
42,205
-0.01(-0.42%)
Jun 20, 2016
2.104
2.144
2.100
2.140
47,600
+0.12(+5.94%)
Jun 17, 2016
1.970
2.020
1.970
2.020
69,922
+0.03(+1.51%)
Jun 16, 2016
1.960
1.990
1.920
1.990
26,200
+0.06(+3.11%)
Jun 15, 2016
1.910
1.962
1.910
1.930
56,575
+0.12(+6.63%)
Jun 14, 2016
1.870
1.870
1.800
1.810
41,209
-0.07(-3.93%)
Jun 13, 2016
1.900
1.906
1.884
1.884
20,600
-0.03(-1.36%)
Jun 10, 2016
1.940
1.940
1.900
1.910
50,010
-0.10(-4.98%)
Jun 09, 2016
2.025
2.025
1.990
2.010
26,059
-0.12(-5.81%)
Jun 08, 2016
2.130
2.160
2.120
2.134
44,077
+0.11(+5.33%)
Jun 07, 2016
2.066
2.070
2.026
2.026
29,326
-0.07(-3.52%)
Jun 06, 2016
2.052
2.100
2.050
2.100
23,900
+0.12(+6.33%)
Jun 03, 2016
1.950
1.980
1.910
1.975
26,442
+0.11(+5.95%)
Jun 02, 2016
1.860
1.880
1.850
1.864
4,172
-0.02(-0.85%)
Jun 01, 2016
1.846
1.880
1.810
1.880
46,126
-0.02(-1.05%)
May 31, 2016
1.937
1.940
1.900
1.900
23,195
-0.08(-4.04%)
May 27, 2016
1.980
1.980
1.980
0
-0.03(-1.49%)
May 26, 2016
2.040
2.040
1.998
2.010
30,600
+0.03(+1.52%)
May 25, 2016
1.940
1.980
1.940
1.980
14,316
+0.06(+3.13%)
May 24, 2016
1.900
1.920
1.888
1.920
56,263
+0.03(+1.80%)
May 23, 2016
1.850
1.890
1.838
1.886
133,947
+0.03(+1.40%)
May 20, 2016
1.920
1.920
1.830
1.860
127,200
-0.01(-0.53%)
May 19, 2016
1.870
1.872
1.816
1.870
21,100
-0.02(-1.06%)
May 18, 2016
1.900
1.945
1.890
1.890
40,775
-0.07(-3.57%)
May 17, 2016
1.950
2.006
1.950
1.960
13,000
+0.02(+1.03%)
May 16, 2016
1.920
1.959
1.920
1.940
45,375
+0.08(+4.19%)
May 13, 2016
1.880
1.890
1.850
1.862
125,686
-0.08(-3.97%)
May 12, 2016
2.000
2.000
1.880
1.939
136,350
-0.06(-3.05%)
May 11, 2016
1.966
2.000
1.966
2.000
165,838
+0.06(+3.09%)
May 10, 2016
1.940
1.960
1.918
1.940
32,288
-0.01(-0.51%)
May 09, 2016
1.967
1.967
1.900
1.950
28,666
-0.15(-7.14%)
May 06, 2016
2.093
2.100
2.090
2.100
2,450
-0.02(-0.94%)
May 05, 2016
2.110
2.120
2.110
2.120
2,318
+0.02(+0.95%)
May 04, 2016
2.110
2.150
2.096
2.100
61,936
-0.09(-4.11%)
May 03, 2016
2.240
2.240
2.150
2.190
69,429
-0.20(-8.37%)
May 02, 2016
2.410
2.410
2.360
2.390
9,350
+0.02(+0.84%)
Apr 29, 2016
2.330
2.420
2.330
2.370
40,329
+0.10(+4.41%)
Apr 28, 2016
2.220
2.290
2.220
2.270
45,035
+0.05(+2.25%)
Apr 27, 2016
2.190
2.230
2.190
2.220
5,700
-0.01(-0.45%)
Apr 26, 2016
2.210
2.230
2.210
2.230
22,084
+0.04(+1.83%)
Apr 25, 2016
2.290
2.290
2.190
2.190
17,027
-0.14(-6.01%)
Apr 22, 2016
2.350
2.350
2.322
2.330
10,200
-0.06(-2.67%)
Apr 21, 2016
2.420
2.420
2.380
2.394
17,407
-0.07(-2.68%)
Apr 20, 2016
2.420
2.460
2.390
2.460
137,899
+0.00(+0.00%)
Apr 19, 2016
2.380
2.460
2.380
2.460
103,007
+0.21(+9.33%)
Apr 18, 2016
2.254
2.254
2.240
2.250
12,600
+0.06(+2.74%)
Apr 15, 2016
2.192
2.214
2.180
2.190
21,200
-0.06(-2.49%)
Apr 14, 2016
2.240
2.246
2.240
2.246
65,586
+0.01(+0.27%)
Apr 13, 2016
2.220
2.250
2.220
2.240
13,900
+0.08(+3.90%)
Apr 12, 2016
2.100
2.160
2.100
2.156
9,231
+0.14(+6.94%)
Apr 11, 2016
2.000
2.020
2.000
2.016
21,040
+0.08(+3.92%)
Apr 08, 2016
1.920
1.950
1.900
1.940
91,549
+0.06(+3.41%)
Apr 07, 2016
1.940
1.940
1.860
1.876
45,182
-0.11(-5.73%)
Apr 06, 2016
1.930
1.996
1.890
1.990
105,575
-0.03(-1.24%)
Apr 05, 2016
1.970
2.030
1.970
2.015
32,895
-0.10(-4.95%)
Apr 04, 2016
2.180
2.180
2.120
2.120
12,617
-0.04(-1.85%)
Apr 01, 2016
2.119
2.160
2.100
2.160
17,575
-0.09(-4.00%)
Mar 31, 2016
2.250
2.260
2.250
2.250
4,900
+0.08(+3.45%)
Mar 30, 2016
2.220
2.258
2.150
2.175
28,518
+0.04(+1.92%)
Mar 29, 2016
2.080
2.140
2.050
2.134
40,000
-0.05(-2.38%)
Mar 28, 2016
2.190
2.190
2.160
2.186
681
+0.03(+1.58%)
Mar 24, 2016
2.152
2.152
2.152
0
+0.02(+1.03%)
Mar 23, 2016
2.240
2.240
2.120
2.130
53,717
-0.17(-7.39%)
Mar 22, 2016
2.230
2.300
2.230
2.300
8,585
+0.01(+0.44%)
Mar 21, 2016
2.300
2.300
2.260
2.290
5,550
-0.01(-0.43%)
Mar 18, 2016
2.320
2.352
2.300
2.300
73,087
+0.01(+0.44%)
Mar 17, 2016
2.260
2.290
2.230
2.290
61,054
+0.18(+8.53%)
Mar 16, 2016
2.030
2.110
2.030
2.110
6,760
+0.11(+5.50%)
Mar 15, 2016
1.990
2.000
1.960
2.000
35,795
-0.12(-5.66%)
Mar 14, 2016
2.150
2.150
2.100
2.120
499,445
+0.09(+4.43%)
Mar 11, 2016
1.990
2.060
1.990
2.030
17,470
+0.07(+3.57%)
Mar 10, 2016
1.950
2.000
1.940
1.960
125,805
-0.07(-3.45%)
Mar 09, 2016
2.060
2.060
1.970
2.030
45,273
+0.03(+1.45%)
Mar 08, 2016
2.200
2.208
1.970
2.001
120,578
-0.42(-17.31%)
Mar 07, 2016
2.260
2.442
2.250
2.420
178,378
+0.18(+8.06%)
Mar 04, 2016
2.090
2.180
2.090
2.240
171,887
+0.18(+8.71%)
Mar 03, 2016
2.050
2.062
2.014
2.060
85,924
+0.10(+5.10%)
Mar 02, 2016
1.844
1.960
1.800
1.960
107,562
+0.12(+6.52%)
Mar 01, 2016
1.790
1.840
1.774
1.840
25,375
+0.00(+0.00%)
Feb 29, 2016
1.830
1.869
1.830
1.840
47,402
+0.07(+3.95%)
Feb 26, 2016
1.750
1.800
1.740
1.770
40,630
+0.10(+5.99%)
Feb 25, 2016
1.680
1.690
1.630
1.670
29,178
-0.01(-0.60%)
Feb 24, 2016
1.610
1.680
1.600
1.680
222,246
-0.12(-6.67%)
Feb 23, 2016
1.850
1.850
1.790
1.800
103,253
-0.05(-2.81%)
Feb 22, 2016
1.790
1.890
1.790
1.852
182,335
+0.18(+10.90%)
Feb 19, 2016
1.668
1.690
1.668
1.670
38,701
+0.00(+0.00%)
Feb 18, 2016
1.730
1.730
1.670
1.670
84,563
-0.02(-1.18%)
Feb 17, 2016
1.600
1.710
1.600
1.690
112,905
+0.21(+14.23%)
Feb 16, 2016
1.500
1.500
1.464
1.480
42,150
+0.07(+4.93%)
Feb 12, 2016
1.410
1.410
1.410
0
+0.13(+10.16%)
Feb 11, 2016
1.280
1.290
1.270
1.280
26,488
-0.09(-6.57%)
Feb 10, 2016
1.340
1.370
1.340
1.370
11,855
-0.04(-2.84%)
Feb 09, 2016
1.390
1.410
1.370
1.410
169,889
-0.07(-4.73%)
Feb 08, 2016
1.410
1.492
1.410
1.480
54,736
+0.02(+1.37%)
Feb 05, 2016
1.470
1.490
1.460
1.460
127,019
+0.05(+3.55%)
Feb 04, 2016
1.340
1.470
1.340
1.410
1,095,537
+0.15(+11.90%)
Feb 03, 2016
1.260
1.260
1.220
1.260
43,883
+0.05(+4.13%)
Feb 02, 2016
1.200
1.210
1.190
1.210
2,052
-0.05(-3.97%)
Feb 01, 2016
1.250
1.276
1.234
1.260
10,830
-0.03(-2.17%)
Jan 29, 2016
1.260
1.288
1.260
1.288
55,660
-0.03(-2.39%)
Jan 28, 2016
1.350
1.350
1.300
1.319
108,520
+0.03(+2.29%)
Jan 27, 2016
1.300
1.320
1.290
1.290
7,900
+0.02(+1.57%)
Jan 26, 2016
1.220
1.270
1.210
1.270
119,524
+0.10(+8.55%)
Jan 25, 2016
1.200
1.200
1.160
1.170
10,066
+0.03(+2.63%)
Jan 22, 2016
1.169
1.169
1.110
1.140
2,521,660
-0.03(-2.56%)
Jan 21, 2016
1.090
1.180
1.050
1.170
29,514
+0.12(+11.43%)
Jan 20, 2016
1.090
1.090
1.010
1.050
169,651
-0.10(-8.70%)
Jan 19, 2016
1.180
1.180
1.110
1.150
61,505
+0.08(+7.53%)
Jan 15, 2016
1.069
1.069
1.069
0
-0.06(-5.35%)
Jan 14, 2016
1.070
1.170
1.070
1.130
214,097
+0.11(+10.68%)
Jan 13, 2016
1.100
1.100
1.021
1.021
40,650
-0.03(-2.76%)
Jan 12, 2016
1.100
1.100
1.010
1.050
139,334
-0.04(-3.63%)
Jan 11, 2016
1.150
1.180
1.060
1.089
73,292
-0.06(-5.26%)
Jan 08, 2016
1.160
1.190
1.120
1.150
101,229
+0.01(+0.88%)
Jan 07, 2016
1.180
1.180
1.130
1.140
365,281
-0.11(-8.43%)
Jan 06, 2016
1.240
1.260
1.240
1.245
44,320
-0.07(-5.68%)
Jan 05, 2016
1.320
1.320
1.300
1.320
16,250
+0.05(+3.94%)
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.