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
Charles & Colvard
(NQ:
CTHR
)
2.230
UNCHANGED
Streaming Delayed Price
Updated: 2:44 PM EDT, Jun 7, 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 31, 2014
1.810
1.840
1.840
1.840
68,900
-0.03(-1.60%)
Dec 30, 2014
1.820
1.890
1.740
1.870
122,653
+0.05(+2.75%)
Dec 29, 2014
1.800
1.880
1.750
1.820
181,075
+0.10(+5.81%)
Dec 26, 2014
1.680
1.780
1.620
1.720
95,115
+0.09(+5.52%)
Dec 24, 2014
1.650
1.630
1.630
1.630
25,200
-0.03(-1.81%)
Dec 23, 2014
1.438
1.810
1.420
1.660
192,904
+0.21(+14.48%)
Dec 22, 2014
1.430
1.470
1.400
1.450
47,240
+0.02(+1.40%)
Dec 19, 2014
1.500
1.500
1.400
1.430
250,108
+0.00(+0.00%)
Dec 18, 2014
1.460
1.500
1.400
1.430
69,262
-0.03(-2.05%)
Dec 17, 2014
1.370
1.490
1.310
1.460
166,751
+0.20(+15.87%)
Dec 16, 2014
1.350
1.360
1.220
1.260
163,754
+0.06(+5.00%)
Dec 15, 2014
1.210
1.300
1.160
1.200
256,872
-0.03(-2.44%)
Dec 12, 2014
1.250
1.340
1.220
1.230
110,471
-0.05(-3.91%)
Dec 11, 2014
1.250
1.290
1.240
1.280
111,595
+0.04(+3.23%)
Dec 10, 2014
1.310
1.344
1.230
1.240
275,256
-0.10(-7.46%)
Dec 09, 2014
1.330
1.390
1.310
1.340
98,090
-0.06(-4.29%)
Dec 08, 2014
1.400
1.470
1.350
1.400
100,902
+0.01(+0.72%)
Dec 05, 2014
1.420
1.420
1.370
1.390
27,495
-0.02(-1.42%)
Dec 04, 2014
1.510
1.580
1.370
1.410
153,742
-0.09(-6.00%)
Dec 03, 2014
1.460
1.580
1.440
1.500
87,187
+0.06(+4.17%)
Dec 02, 2014
1.420
1.460
1.310
1.440
83,683
+0.02(+1.41%)
Dec 01, 2014
1.580
1.590
1.410
1.420
162,094
-0.18(-11.25%)
Nov 28, 2014
1.600
1.610
1.590
1.600
23,675
-0.01(-0.62%)
Nov 26, 2014
1.620
1.610
1.610
1.610
26,500
-0.02(-1.23%)
Nov 25, 2014
1.630
1.630
1.580
1.630
24,677
+0.02(+1.24%)
Nov 24, 2014
1.620
1.630
1.580
1.610
77,698
+0.02(+1.26%)
Nov 21, 2014
1.680
1.680
1.580
1.590
33,587
+0.01(+0.63%)
Nov 20, 2014
1.650
1.720
1.560
1.580
42,556
-0.06(-3.75%)
Nov 19, 2014
1.650
1.810
1.641
1.642
49,959
-0.08(-4.56%)
Nov 18, 2014
1.820
1.830
1.650
1.720
175,940
-0.11(-6.01%)
Nov 17, 2014
1.800
1.900
1.790
1.830
213,245
+0.05(+2.81%)
Nov 14, 2014
1.700
1.880
1.590
1.780
735,437
-0.84(-32.06%)
Nov 13, 2014
2.660
2.690
2.600
2.620
86,600
-0.02(-0.76%)
Nov 12, 2014
2.610
2.720
2.610
2.640
45,121
-0.01(-0.38%)
Nov 11, 2014
2.701
2.727
2.610
2.650
23,235
-0.10(-3.64%)
Nov 10, 2014
2.750
2.770
2.710
2.750
13,974
+0.03(+1.10%)
Nov 07, 2014
2.794
2.890
2.701
2.720
25,887
-0.06(-2.16%)
Nov 06, 2014
2.580
2.880
2.580
2.780
95,751
+0.17(+6.52%)
Nov 05, 2014
2.690
2.710
2.600
2.610
21,572
-0.10(-3.69%)
Nov 04, 2014
2.769
2.769
2.681
2.710
15,147
-0.05(-1.81%)
Nov 03, 2014
2.900
2.900
2.760
2.760
57,057
-0.15(-5.15%)
Oct 31, 2014
2.680
3.000
2.680
2.910
235,257
+0.26(+9.81%)
Oct 30, 2014
2.520
2.680
2.500
2.650
147,834
+0.10(+3.92%)
Oct 29, 2014
2.510
2.520
2.500
2.550
4,649
+0.04(+1.59%)
Oct 28, 2014
2.600
2.620
2.480
2.510
73,085
-0.08(-3.09%)
Oct 27, 2014
2.460
2.590
2.480
2.590
47,829
+0.11(+4.44%)
Oct 24, 2014
2.459
2.480
2.430
2.480
11,231
-0.03(-1.20%)
Oct 23, 2014
2.470
2.550
2.470
2.510
35,297
+0.04(+1.62%)
Oct 22, 2014
2.530
2.530
2.450
2.470
28,537
-0.09(-3.52%)
Oct 21, 2014
2.500
2.560
2.535
2.560
26,078
+0.02(+0.99%)
Oct 20, 2014
2.490
2.550
2.490
2.535
75,349
+0.02(+0.60%)
Oct 17, 2014
2.500
2.540
2.460
2.520
57,533
+0.02(+0.80%)
Oct 16, 2014
2.400
2.530
2.370
2.500
182,582
+0.10(+4.17%)
Oct 15, 2014
2.380
2.410
2.360
2.400
51,783
+0.00(+0.00%)
Oct 14, 2014
2.390
2.540
2.375
2.400
31,452
-0.10(-4.00%)
Oct 13, 2014
2.540
2.540
2.445
2.500
50,604
+0.00(+0.00%)
Oct 10, 2014
2.500
2.580
2.410
2.500
227,063
+0.02(+0.81%)
Oct 09, 2014
2.460
2.590
2.360
2.480
62,468
+0.02(+0.81%)
Oct 08, 2014
2.650
2.650
2.380
2.460
104,588
-0.17(-6.46%)
Oct 07, 2014
2.577
2.700
2.510
2.630
177,376
+0.06(+2.33%)
Oct 06, 2014
2.520
2.600
2.430
2.570
103,739
+0.11(+4.47%)
Oct 03, 2014
2.250
2.570
2.217
2.460
231,842
+0.29(+13.36%)
Oct 02, 2014
2.108
2.170
2.080
2.170
27,309
+0.09(+4.33%)
Oct 01, 2014
2.080
2.085
2.060
2.080
40,795
-0.04(-1.89%)
Sep 30, 2014
2.090
2.120
2.080
2.120
24,579
+0.02(+0.95%)
Sep 29, 2014
2.160
2.160
2.080
2.100
50,552
-0.06(-2.78%)
Sep 26, 2014
2.210
2.220
2.139
2.160
44,054
-0.06(-2.70%)
Sep 25, 2014
2.170
2.240
2.170
2.220
21,030
+0.07(+3.26%)
Sep 24, 2014
2.130
2.250
2.102
2.150
42,678
-0.05(-2.27%)
Sep 23, 2014
2.300
2.330
2.190
2.200
112,872
-0.08(-3.51%)
Sep 22, 2014
2.220
2.440
2.161
2.280
259,071
+0.03(+1.33%)
Sep 19, 2014
2.100
2.340
2.080
2.250
542,789
+0.16(+7.66%)
Sep 18, 2014
2.030
2.090
2.020
2.090
13,462
+0.07(+3.47%)
Sep 17, 2014
1.990
2.030
1.970
2.020
28,235
+0.05(+2.54%)
Sep 16, 2014
1.980
1.990
1.923
1.970
46,594
+0.01(+0.51%)
Sep 15, 2014
1.950
2.021
1.950
1.960
38,662
-0.02(-1.01%)
Sep 12, 2014
2.000
2.050
1.970
1.980
48,160
+0.00(+0.00%)
Sep 11, 2014
2.000
2.020
1.970
1.980
17,091
-0.02(-1.00%)
Sep 10, 2014
2.030
2.040
2.000
2.000
36,783
-0.01(-0.50%)
Sep 09, 2014
2.060
2.080
2.000
2.010
37,067
-0.03(-1.23%)
Sep 08, 2014
2.030
2.110
2.000
2.035
111,374
+0.03(+1.24%)
Sep 05, 2014
2.020
2.040
2.000
2.010
83,120
+0.00(+0.00%)
Sep 04, 2014
2.030
2.030
2.000
2.010
25,303
-0.03(-1.47%)
Sep 03, 2014
2.150
2.080
2.000
2.040
71,206
-0.04(-1.92%)
Sep 02, 2014
2.110
2.110
2.050
2.080
29,490
-0.02(-0.95%)
Aug 29, 2014
2.130
2.100
2.100
2.100
64,400
-0.04(-1.87%)
Aug 28, 2014
2.130
2.178
2.130
2.140
9,085
-0.01(-0.47%)
Aug 27, 2014
2.130
2.170
2.119
2.150
57,904
-0.04(-1.83%)
Aug 26, 2014
2.220
2.250
2.170
2.190
14,760
-0.02(-0.90%)
Aug 25, 2014
2.200
2.230
2.170
2.210
22,014
+0.03(+1.38%)
Aug 22, 2014
2.130
2.210
2.120
2.180
48,550
+0.02(+0.93%)
Aug 21, 2014
2.280
2.280
2.130
2.160
74,162
-0.11(-4.85%)
Aug 20, 2014
2.260
2.330
2.250
2.270
39,906
-0.01(-0.44%)
Aug 19, 2014
2.290
2.290
2.250
2.280
147,470
+0.08(+3.64%)
Aug 18, 2014
2.320
2.320
2.200
2.200
91,080
-0.09(-3.93%)
Aug 15, 2014
2.080
2.500
2.080
2.290
456,809
+0.24(+11.71%)
Aug 14, 2014
2.050
2.060
2.000
2.050
48,874
+0.01(+0.49%)
Aug 13, 2014
1.980
2.070
1.950
2.040
90,473
+0.09(+4.62%)
Aug 12, 2014
1.920
1.970
1.890
1.950
64,025
+0.04(+2.09%)
Aug 11, 2014
1.861
1.940
1.861
1.910
73,129
+0.02(+1.06%)
Aug 08, 2014
1.825
1.900
1.820
1.890
41,195
+0.07(+3.85%)
Aug 07, 2014
1.810
1.850
1.800
1.820
44,226
+0.00(+0.00%)
Aug 06, 2014
1.810
1.840
1.783
1.820
21,615
+0.03(+1.68%)
Aug 05, 2014
1.800
1.900
1.760
1.790
68,014
+0.04(+2.29%)
Aug 04, 2014
1.820
1.837
1.750
1.750
75,191
-0.09(-4.89%)
Aug 01, 2014
1.850
1.890
1.800
1.840
21,298
-0.03(-1.60%)
Jul 31, 2014
2.040
2.050
1.700
1.870
263,694
-0.17(-8.33%)
Jul 30, 2014
2.110
2.120
2.040
2.040
45,499
-0.02(-0.97%)
Jul 29, 2014
2.060
2.080
2.060
2.060
10,126
-0.02(-0.96%)
Jul 28, 2014
2.100
2.130
2.060
2.080
26,052
+0.00(+0.00%)
Jul 25, 2014
2.063
2.100
2.060
2.080
31,263
+0.00(+0.24%)
Jul 24, 2014
2.070
2.080
2.060
2.075
7,856
-0.00(-0.24%)
Jul 23, 2014
2.090
2.095
2.060
2.080
21,017
-0.01(-0.48%)
Jul 22, 2014
2.067
2.090
2.050
2.090
13,817
+0.03(+1.46%)
Jul 21, 2014
2.020
2.090
2.020
2.060
27,485
+0.01(+0.49%)
Jul 18, 2014
2.160
2.190
2.030
2.050
138,282
-0.12(-5.53%)
Jul 17, 2014
2.190
2.210
2.160
2.170
23,742
-0.03(-1.36%)
Jul 16, 2014
2.200
2.210
2.196
2.200
7,443
+0.02(+0.92%)
Jul 15, 2014
2.240
2.270
2.170
2.180
30,535
-0.06(-2.90%)
Jul 14, 2014
2.230
2.250
2.204
2.245
11,377
+0.02(+1.13%)
Jul 11, 2014
2.270
2.270
2.219
2.220
16,071
+0.01(+0.45%)
Jul 10, 2014
2.190
2.230
2.160
2.210
6,056
+0.02(+0.91%)
Jul 09, 2014
2.180
2.230
2.130
2.190
13,936
+0.03(+1.39%)
Jul 08, 2014
2.170
2.170
2.130
2.160
22,888
+0.00(+0.00%)
Jul 07, 2014
2.250
2.270
2.160
2.160
40,454
-0.12(-5.26%)
Jul 03, 2014
2.300
2.280
2.280
2.280
23,400
-0.03(-1.30%)
Jul 02, 2014
2.200
2.320
2.200
2.310
29,048
+0.08(+3.59%)
Jul 01, 2014
2.200
2.240
2.180
2.230
24,458
+0.03(+1.36%)
Jun 30, 2014
2.220
2.250
2.180
2.200
73,677
-0.02(-0.90%)
Jun 27, 2014
2.170
2.230
2.159
2.220
27,623
+0.05(+2.30%)
Jun 26, 2014
2.170
2.240
2.130
2.170
56,288
-0.03(-1.36%)
Jun 25, 2014
2.140
2.210
2.120
2.200
73,456
+0.09(+4.27%)
Jun 24, 2014
2.160
2.200
2.100
2.110
131,147
-0.07(-3.21%)
Jun 23, 2014
2.210
2.230
2.170
2.180
41,258
-0.03(-1.36%)
Jun 20, 2014
2.230
2.270
2.200
2.210
34,950
-0.02(-0.90%)
Jun 19, 2014
2.250
2.270
2.220
2.230
15,415
+0.01(+0.45%)
Jun 18, 2014
2.250
2.260
2.191
2.220
59,850
+0.00(+0.00%)
Jun 17, 2014
2.120
2.270
2.120
2.220
85,806
+0.07(+3.26%)
Jun 16, 2014
2.160
2.171
2.130
2.150
25,986
-0.01(-0.46%)
Jun 13, 2014
2.170
2.190
2.130
2.160
47,944
-0.03(-1.37%)
Jun 12, 2014
2.200
2.260
2.170
2.190
24,965
-0.02(-0.90%)
Jun 11, 2014
2.190
2.240
2.180
2.210
29,154
+0.00(+0.00%)
Jun 10, 2014
2.251
2.270
2.180
2.210
74,577
-0.06(-2.64%)
Jun 06, 2014
2.250
2.300
2.231
2.270
26,209
+0.01(+0.44%)
Jun 05, 2014
2.250
2.280
2.220
2.260
30,316
+0.05(+2.26%)
Jun 04, 2014
2.170
2.300
2.170
2.210
60,001
+0.00(+0.00%)
Jun 03, 2014
2.180
2.240
2.160
2.210
77,065
+0.00(+0.23%)
Jun 02, 2014
2.240
2.250
2.190
2.205
47,762
-0.02(-1.12%)
May 30, 2014
2.200
2.270
2.190
2.230
26,898
+0.03(+1.36%)
May 29, 2014
2.250
2.280
2.171
2.200
50,942
-0.02(-0.90%)
May 28, 2014
2.240
2.300
2.150
2.220
76,791
+0.00(+0.00%)
May 27, 2014
2.210
2.250
2.190
2.220
80,569
+0.00(+0.00%)
May 23, 2014
2.280
2.220
2.220
2.220
52,000
+0.02(+0.68%)
May 22, 2014
2.210
2.239
2.150
2.205
85,150
-0.00(-0.23%)
May 21, 2014
2.190
2.338
2.160
2.210
44,610
+0.06(+2.79%)
May 20, 2014
2.300
2.300
2.140
2.150
75,677
-0.17(-7.33%)
May 19, 2014
2.290
2.340
2.181
2.320
119,285
+0.04(+1.75%)
May 16, 2014
2.518
2.518
2.250
2.280
186,738
-0.19(-7.69%)
May 15, 2014
2.350
2.470
2.312
2.470
288,984
+0.11(+4.66%)
May 14, 2014
2.170
2.490
2.090
2.360
596,682
+0.21(+9.77%)
May 13, 2014
2.110
2.200
2.100
2.150
814,428
+0.06(+2.87%)
May 12, 2014
2.010
2.166
2.010
2.090
553,928
+0.11(+5.56%)
May 09, 2014
1.990
2.017
1.910
1.980
395,883
+0.01(+0.51%)
May 08, 2014
2.030
2.090
1.960
1.970
189,517
-0.04(-1.99%)
May 07, 2014
2.130
2.149
1.940
2.010
323,543
-0.02(-0.99%)
May 06, 2014
2.010
2.130
2.000
2.030
140,493
+0.04(+2.01%)
May 05, 2014
2.000
2.100
1.979
1.990
308,234
-0.02(-1.00%)
May 02, 2014
2.000
2.080
1.953
2.010
268,569
+0.03(+1.52%)
May 01, 2014
2.000
2.270
1.870
1.980
499,781
-0.19(-8.76%)
Apr 30, 2014
2.230
2.280
2.083
2.170
128,957
-0.04(-1.81%)
Apr 29, 2014
2.370
2.450
2.170
2.210
192,681
-0.18(-7.53%)
Apr 28, 2014
2.360
2.520
2.360
2.390
97,043
+0.01(+0.42%)
Apr 25, 2014
2.431
2.440
2.380
2.380
30,828
-0.08(-3.25%)
Apr 24, 2014
2.450
2.540
2.350
2.460
61,205
+0.02(+0.82%)
Apr 23, 2014
2.540
2.570
2.400
2.440
110,729
-0.11(-4.31%)
Apr 22, 2014
2.550
2.559
2.450
2.550
93,301
+0.01(+0.39%)
Apr 21, 2014
2.690
2.720
2.470
2.540
168,312
-0.17(-6.27%)
Apr 17, 2014
2.630
2.710
2.710
2.710
87,700
+0.08(+3.04%)
Apr 16, 2014
2.620
2.690
2.560
2.630
29,050
+0.02(+0.77%)
Apr 15, 2014
2.540
2.620
2.450
2.610
73,535
+0.04(+1.56%)
Apr 14, 2014
2.580
2.789
2.490
2.570
95,814
-0.05(-1.91%)
Apr 11, 2014
2.700
2.700
2.590
2.620
93,983
-0.06(-2.24%)
Apr 10, 2014
2.700
2.800
2.670
2.680
58,384
-0.04(-1.47%)
Apr 09, 2014
2.740
2.760
2.672
2.720
101,605
-0.04(-1.45%)
Apr 08, 2014
2.770
2.820
2.730
2.760
48,504
-0.02(-0.72%)
Apr 07, 2014
2.820
2.830
2.740
2.780
57,730
-0.03(-1.07%)
Apr 04, 2014
2.950
2.950
2.790
2.810
53,217
-0.06(-2.09%)
Apr 03, 2014
2.880
2.980
2.782
2.870
102,170
+0.03(+1.06%)
Apr 02, 2014
2.850
2.960
2.770
2.840
188,556
+0.04(+1.43%)
Apr 01, 2014
2.880
2.930
2.700
2.800
269,330
-0.06(-2.10%)
Mar 31, 2014
2.890
2.990
2.840
2.860
321,068
-0.07(-2.39%)
Mar 28, 2014
3.200
3.200
2.850
2.930
576,867
-0.22(-6.98%)
Mar 27, 2014
3.470
3.600
3.130
3.150
571,361
-0.80(-20.25%)
Mar 26, 2014
3.820
4.050
3.820
3.950
116,946
-0.01(-0.25%)
Mar 25, 2014
4.230
4.230
3.850
3.960
169,796
-0.30(-7.04%)
Mar 24, 2014
4.150
4.260
4.030
4.260
75,272
+0.07(+1.67%)
Mar 21, 2014
4.090
4.260
4.000
4.190
62,409
+0.14(+3.46%)
Mar 20, 2014
3.930
4.108
3.930
4.050
88,695
+0.14(+3.58%)
Mar 19, 2014
3.940
4.070
3.900
3.910
71,524
-0.02(-0.51%)
Mar 18, 2014
3.870
3.960
3.870
3.930
24,675
+0.09(+2.34%)
Mar 17, 2014
3.880
3.969
3.820
3.840
10,483
-0.03(-0.78%)
Mar 14, 2014
3.820
3.930
3.780
3.870
24,563
+0.04(+1.04%)
Mar 13, 2014
3.920
3.920
3.811
3.830
41,482
-0.05(-1.29%)
Mar 12, 2014
3.900
3.964
3.870
3.880
21,636
-0.05(-1.27%)
Mar 11, 2014
3.950
3.970
3.900
3.930
12,797
+0.00(+0.00%)
Mar 10, 2014
3.940
3.960
3.900
3.930
10,672
+0.01(+0.26%)
Mar 07, 2014
4.000
4.040
3.900
3.920
102,114
-0.08(-2.00%)
Mar 06, 2014
4.000
4.170
3.990
4.000
20,101
-0.02(-0.50%)
Mar 05, 2014
4.010
4.100
4.010
4.020
23,447
-0.03(-0.74%)
Mar 04, 2014
4.040
4.080
4.040
4.050
20,043
+0.04(+1.00%)
Mar 03, 2014
4.020
4.050
3.930
4.010
38,723
-0.08(-1.96%)
Feb 28, 2014
4.100
4.180
4.050
4.090
17,824
-0.03(-0.73%)
Feb 27, 2014
4.010
4.180
4.000
4.120
18,337
+0.09(+2.23%)
Feb 26, 2014
3.910
4.150
3.810
4.030
81,095
+0.12(+3.07%)
Feb 25, 2014
4.050
4.100
3.870
3.910
61,129
-0.16(-3.93%)
Feb 24, 2014
4.250
4.250
4.020
4.070
25,693
-0.15(-3.55%)
Feb 21, 2014
3.940
4.220
3.880
4.220
73,720
+0.29(+7.38%)
Feb 20, 2014
3.960
3.980
3.860
3.930
44,327
-0.05(-1.26%)
Feb 19, 2014
4.030
4.140
3.950
3.980
63,696
-0.05(-1.24%)
Feb 18, 2014
4.270
4.270
4.000
4.030
54,029
-0.22(-5.18%)
Feb 14, 2014
4.370
4.250
4.250
4.250
9,700
-0.09(-2.07%)
Feb 13, 2014
4.140
4.340
4.120
4.340
34,317
+0.18(+4.33%)
Feb 12, 2014
4.230
4.230
4.150
4.160
27,904
-0.05(-1.19%)
Feb 11, 2014
4.350
4.400
4.180
4.210
44,367
-0.11(-2.55%)
Feb 10, 2014
4.350
4.390
4.270
4.320
17,689
-0.02(-0.46%)
Feb 07, 2014
4.290
4.370
4.290
4.340
38,730
+0.06(+1.40%)
Feb 06, 2014
4.100
4.300
4.100
4.280
86,075
+0.22(+5.42%)
Feb 05, 2014
4.170
4.240
4.010
4.060
123,621
-0.10(-2.40%)
Feb 04, 2014
3.880
4.330
3.798
4.160
106,679
+0.26(+6.67%)
Feb 03, 2014
3.930
3.950
3.700
3.900
98,733
-0.02(-0.51%)
Jan 31, 2014
4.090
4.190
3.860
3.920
66,348
-0.19(-4.62%)
Jan 30, 2014
4.210
4.210
4.040
4.110
31,638
-0.06(-1.44%)
Jan 29, 2014
4.100
4.240
4.020
4.170
57,896
+0.02(+0.48%)
Jan 28, 2014
3.960
4.240
3.920
4.150
70,361
+0.16(+4.01%)
Jan 27, 2014
4.060
4.170
3.800
3.990
178,133
-0.09(-2.21%)
Jan 24, 2014
4.300
4.300
4.060
4.080
101,171
-0.28(-6.42%)
Jan 23, 2014
4.450
4.590
4.210
4.360
150,749
-0.14(-3.11%)
Jan 22, 2014
4.460
4.590
4.390
4.500
143,027
+0.02(+0.45%)
Jan 21, 2014
4.560
4.650
4.360
4.480
176,527
-0.08(-1.75%)
Jan 17, 2014
4.610
4.560
4.560
4.560
87,400
-0.07(-1.51%)
Jan 16, 2014
4.660
4.750
4.630
4.630
29,738
-0.07(-1.49%)
Jan 15, 2014
4.670
4.889
4.700
4.700
41,262
+0.03(+0.64%)
Jan 14, 2014
4.750
4.770
4.650
4.670
38,495
-0.08(-1.68%)
Jan 13, 2014
4.840
4.890
4.634
4.750
37,308
-0.16(-3.26%)
Jan 10, 2014
4.600
4.960
4.540
4.910
118,852
+0.31(+6.74%)
Jan 09, 2014
4.730
4.730
4.500
4.600
280,752
-0.15(-3.16%)
Jan 08, 2014
4.810
4.900
4.710
4.750
68,834
-0.09(-1.86%)
Jan 07, 2014
4.900
4.900
4.800
4.840
89,656
-0.06(-1.22%)
Jan 06, 2014
4.920
4.995
4.880
4.900
65,121
-0.02(-0.41%)
Jan 03, 2014
4.980
5.010
4.913
4.920
45,860
-0.09(-1.80%)
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.