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
Second Sight
(NQ:
EYES
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Aug 30, 2022
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 29, 2017
1.910
1.910
1.910
0
-0.10(-4.98%)
Dec 28, 2017
2.000
2.010
1.940
2.010
305,474
+0.01(+0.50%)
Dec 27, 2017
2.000
2.010
1.940
2.000
372,298
+0.00(+0.00%)
Dec 26, 2017
1.900
2.030
1.900
2.000
733,774
+0.11(+5.82%)
Dec 22, 2017
1.930
1.940
1.800
1.890
471,226
-0.03(-1.56%)
Dec 21, 2017
1.910
2.010
1.896
1.920
489,968
+0.01(+0.52%)
Dec 20, 2017
1.760
1.940
1.750
1.910
433,646
+0.14(+7.91%)
Dec 19, 2017
1.970
1.980
1.600
1.770
817,591
-0.18(-9.23%)
Dec 18, 2017
2.055
2.085
1.881
1.950
642,522
-0.06(-2.99%)
Dec 15, 2017
2.060
1.890
2.010
954,611
+0.10(+5.24%)
Dec 14, 2017
2.190
2.219
1.840
1.910
1,642,659
-0.27(-12.39%)
Dec 13, 2017
2.350
2.480
2.080
2.180
1,913,456
-0.17(-7.23%)
Dec 12, 2017
2.040
2.500
2.020
2.350
3,989,617
+0.35(+17.50%)
Dec 11, 2017
1.810
2.040
1.800
2.000
2,393,702
+0.25(+14.29%)
Dec 08, 2017
1.620
1.819
1.600
1.750
1,284,650
+0.13(+8.02%)
Dec 07, 2017
1.720
1.830
1.570
1.620
1,660,788
-0.05(-2.99%)
Dec 06, 2017
1.480
1.720
1.490
1.670
1,821,200
+0.18(+12.08%)
Dec 05, 2017
1.510
1.570
1.420
1.490
740,721
-0.02(-1.32%)
Dec 04, 2017
1.380
1.650
1.370
1.510
3,678,068
+0.15(+11.03%)
Dec 01, 2017
1.230
1.380
1.160
1.360
1,973,622
+0.13(+10.57%)
Nov 30, 2017
1.340
1.340
1.225
1.230
572,722
-0.09(-6.82%)
Nov 29, 2017
1.300
1.360
1.279
1.320
322,416
+0.01(+0.76%)
Nov 28, 2017
1.250
1.380
1.200
1.310
757,954
+0.06(+4.80%)
Nov 27, 2017
1.240
1.470
1.160
1.250
2,451,439
+0.03(+2.46%)
Nov 24, 2017
1.190
1.270
1.181
1.220
446,024
+0.04(+3.39%)
Nov 22, 2017
1.160
1.190
1.140
1.180
193,388
+0.04(+3.51%)
Nov 21, 2017
1.180
1.200
1.140
1.140
375,576
-0.05(-4.20%)
Nov 20, 2017
1.160
1.200
1.160
1.190
123,955
+0.02(+1.71%)
Nov 17, 2017
1.150
1.180
1.140
1.170
209,176
+0.04(+3.54%)
Nov 16, 2017
1.130
1.160
1.130
1.130
159,257
-0.01(-0.88%)
Nov 15, 2017
1.180
1.200
1.130
1.140
257,631
-0.04(-3.39%)
Nov 14, 2017
1.190
1.250
1.180
1.180
289,388
-0.02(-1.67%)
Nov 13, 2017
1.170
1.220
1.160
1.200
121,684
+0.02(+1.69%)
Nov 10, 2017
1.220
1.220
1.160
1.180
177,000
-0.01(-0.84%)
Nov 09, 2017
1.210
1.220
1.160
1.190
144,477
-0.01(-0.83%)
Nov 08, 2017
1.210
1.230
1.170
1.200
819,801
+0.03(+2.56%)
Nov 07, 2017
1.160
1.190
1.140
1.170
205,030
-0.02(-1.68%)
Nov 06, 2017
1.170
1.200
1.130
1.190
496,427
+0.04(+3.48%)
Nov 03, 2017
1.110
1.180
1.110
1.150
535,099
-0.01(-0.86%)
Nov 02, 2017
1.200
1.290
1.100
1.160
3,268,449
+0.08(+7.41%)
Nov 01, 2017
1.080
1.090
1.070
1.080
65,110
+0.01(+0.93%)
Oct 31, 2017
1.050
1.090
1.050
1.070
56,040
+0.01(+0.94%)
Oct 30, 2017
1.090
1.090
1.060
1.060
164,025
-0.04(-3.64%)
Oct 27, 2017
1.080
1.100
1.066
1.100
106,321
+0.01(+0.92%)
Oct 26, 2017
1.140
1.150
1.080
1.090
95,053
-0.05(-4.39%)
Oct 25, 2017
1.090
1.140
1.050
1.140
353,017
+0.05(+4.59%)
Oct 24, 2017
1.110
1.110
1.080
1.090
205,386
-0.03(-2.68%)
Oct 23, 2017
1.150
1.150
1.100
1.120
150,001
-0.02(-1.75%)
Oct 20, 2017
1.130
1.160
1.090
1.140
313,864
+0.00(+0.00%)
Oct 19, 2017
1.170
1.170
1.110
1.140
312,447
-0.02(-1.72%)
Oct 18, 2017
1.190
1.190
1.140
1.160
271,498
-0.02(-1.69%)
Oct 17, 2017
1.250
1.270
1.140
1.180
2,088,989
+0.05(+4.42%)
Oct 16, 2017
1.180
1.180
1.110
1.130
226,427
-0.04(-3.42%)
Oct 13, 2017
1.200
1.220
1.150
1.170
133,143
-0.02(-1.68%)
Oct 12, 2017
1.140
1.229
1.130
1.190
536,040
+0.05(+4.39%)
Oct 11, 2017
1.150
1.170
1.130
1.140
140,848
-0.03(-2.15%)
Oct 10, 2017
1.140
1.250
1.140
1.165
1,119,426
+0.03(+2.19%)
Oct 09, 2017
1.160
1.170
1.120
1.140
179,268
-0.01(-0.87%)
Oct 06, 2017
1.160
1.170
1.130
1.150
233,846
+0.01(+0.88%)
Oct 05, 2017
1.170
1.170
1.140
1.140
157,755
-0.02(-1.72%)
Oct 04, 2017
1.150
1.180
1.140
1.160
228,606
+0.04(+3.57%)
Oct 03, 2017
1.200
1.217
1.110
1.120
570,390
-0.09(-7.44%)
Oct 02, 2017
1.200
1.220
1.190
1.210
120,732
+0.01(+0.83%)
Sep 29, 2017
1.210
1.220
1.200
1.200
117,713
-0.01(-0.83%)
Sep 28, 2017
1.210
1.220
1.200
1.210
76,412
+0.01(+0.83%)
Sep 27, 2017
1.200
1.250
1.200
1.200
138,388
+0.01(+0.84%)
Sep 26, 2017
1.230
1.250
1.190
1.190
205,548
-0.03(-2.46%)
Sep 25, 2017
1.180
1.270
1.170
1.220
398,296
+0.04(+3.39%)
Sep 22, 2017
1.150
1.180
1.150
1.180
179,958
+0.02(+1.72%)
Sep 21, 2017
1.170
1.180
1.150
1.160
153,572
+0.00(+0.00%)
Sep 20, 2017
1.130
1.160
1.130
1.160
113,901
+0.02(+1.75%)
Sep 19, 2017
1.160
1.161
1.130
1.140
132,309
-0.01(-0.87%)
Sep 18, 2017
1.110
1.200
1.100
1.150
462,690
+0.03(+2.68%)
Sep 15, 2017
1.170
1.193
1.120
1.120
183,203
-0.06(-5.08%)
Sep 14, 2017
1.200
1.209
1.160
1.180
241,013
-0.02(-1.67%)
Sep 13, 2017
1.180
1.210
1.150
1.200
285,067
+0.01(+0.84%)
Sep 12, 2017
1.250
1.300
1.150
1.190
1,159,233
-0.08(-6.30%)
Sep 11, 2017
1.130
1.440
1.090
1.270
3,216,807
+0.18(+16.51%)
Sep 08, 2017
1.150
1.170
1.080
1.090
241,493
-0.06(-5.22%)
Sep 07, 2017
1.140
1.150
1.110
1.150
313,040
+0.03(+2.68%)
Sep 06, 2017
1.120
1.140
1.110
1.120
102,445
+0.01(+0.90%)
Sep 05, 2017
1.120
1.140
1.100
1.110
59,765
+0.00(+0.00%)
Sep 01, 2017
1.140
1.150
1.100
1.110
115,365
-0.02(-1.77%)
Aug 31, 2017
1.080
1.160
1.080
1.130
304,547
+0.04(+3.67%)
Aug 30, 2017
1.080
1.110
1.070
1.090
132,579
+0.00(+0.00%)
Aug 29, 2017
1.100
1.170
1.080
1.090
533,016
+0.01(+0.93%)
Aug 28, 2017
1.100
1.140
1.060
1.080
921,211
+0.08(+8.00%)
Aug 25, 2017
1.000
1.020
0.9904
1.000
119,283
+0.00(+0.00%)
Aug 24, 2017
1.020
1.030
0.9800
1.000
94,539
-0.03(-2.91%)
Aug 23, 2017
1.040
1.060
1.012
1.030
99,093
-0.01(-0.96%)
Aug 22, 2017
1.020
1.060
1.010
1.040
129,140
+0.03(+2.97%)
Aug 21, 2017
0.9727
1.010
0.9600
1.010
108,516
+0.04(+4.12%)
Aug 18, 2017
1.022
1.022
0.9600
0.9700
122,722
-0.03(-3.00%)
Aug 17, 2017
1.000
1.050
0.9800
1.000
233,626
+0.00(+0.00%)
Aug 16, 2017
1.020
1.050
0.9800
1.000
169,288
-0.02(-1.96%)
Aug 15, 2017
1.040
1.040
0.9950
1.020
132,228
-0.02(-1.92%)
Aug 14, 2017
0.9641
1.060
0.9641
1.040
226,700
+0.08(+7.87%)
Aug 11, 2017
1.080
1.100
0.9120
0.9641
420,885
-0.12(-10.73%)
Aug 10, 2017
1.130
1.139
1.080
1.080
318,390
-0.06(-5.26%)
Aug 09, 2017
1.140
1.150
1.120
1.140
244,252
+0.00(+0.00%)
Aug 08, 2017
1.140
1.150
1.120
1.140
117,870
+0.01(+0.88%)
Aug 07, 2017
1.200
1.200
1.120
1.130
477,267
-0.08(-6.61%)
Aug 04, 2017
1.220
1.240
1.190
1.210
121,695
-0.02(-1.63%)
Aug 03, 2017
1.220
1.240
1.216
1.230
60,941
+0.00(+0.00%)
Aug 02, 2017
1.210
1.250
1.210
1.230
168,222
+0.02(+1.65%)
Aug 01, 2017
1.240
1.244
1.200
1.210
390,791
-0.03(-2.42%)
Jul 31, 2017
1.250
1.270
1.230
1.240
89,180
+0.00(+0.00%)
Jul 28, 2017
1.270
1.270
1.230
1.240
65,399
-0.01(-0.80%)
Jul 27, 2017
1.230
1.280
1.230
1.250
142,469
+0.01(+0.81%)
Jul 26, 2017
1.210
1.266
1.210
1.240
353,991
+0.03(+2.48%)
Jul 25, 2017
1.220
1.240
1.210
1.210
190,303
-0.03(-2.42%)
Jul 24, 2017
1.260
1.280
1.230
1.240
72,924
-0.03(-2.36%)
Jul 21, 2017
1.280
1.300
1.250
1.270
112,883
-0.02(-1.55%)
Jul 20, 2017
1.310
1.290
1.290
80,630
+0.00(+0.00%)
Jul 19, 2017
1.280
1.330
1.260
1.290
153,277
-0.01(-0.77%)
Jul 18, 2017
1.360
1.370
1.260
1.300
158,272
-0.05(-3.70%)
Jul 17, 2017
1.330
1.390
1.310
1.350
344,866
+0.04(+3.05%)
Jul 14, 2017
1.260
1.340
1.260
1.310
276,058
+0.05(+3.97%)
Jul 13, 2017
1.240
1.270
1.230
1.260
62,796
+0.01(+0.80%)
Jul 12, 2017
1.290
1.310
1.240
1.250
265,684
-0.03(-2.34%)
Jul 11, 2017
1.170
1.300
1.170
1.280
769,078
+0.10(+8.47%)
Jul 10, 2017
1.200
1.250
1.160
1.180
333,719
-0.03(-2.48%)
Jul 07, 2017
1.260
1.300
1.200
1.210
250,291
-0.06(-4.72%)
Jul 06, 2017
1.310
1.315
1.190
1.270
695,248
-0.03(-2.31%)
Jul 05, 2017
1.320
1.350
1.250
1.300
719,812
+0.03(+2.36%)
Jul 03, 2017
1.450
1.460
1.250
1.270
1,802,863
+0.01(+0.79%)
Jun 30, 2017
1.280
1.280
1.250
1.260
89,010
-0.02(-1.56%)
Jun 29, 2017
1.280
1.310
1.210
1.280
465,019
-0.01(-0.78%)
Jun 28, 2017
1.310
1.330
1.250
1.290
192,181
-0.02(-1.53%)
Jun 27, 2017
1.320
1.380
1.300
1.310
823,269
+0.00(+0.00%)
Jun 26, 2017
1.180
1.350
1.180
1.310
824,548
+0.12(+10.08%)
Jun 23, 2017
1.220
1.290
1.170
1.190
1,960,192
-0.04(-3.25%)
Jun 22, 2017
1.250
1.310
1.210
1.230
403,145
-0.03(-2.38%)
Jun 21, 2017
1.180
1.280
1.180
1.260
692,006
+0.09(+7.69%)
Jun 20, 2017
1.140
1.190
1.130
1.170
385,506
+0.04(+3.54%)
Jun 19, 2017
1.120
1.150
1.110
1.130
221,372
+0.03(+2.73%)
Jun 16, 2017
1.160
1.167
1.100
1.100
276,413
-0.05(-4.35%)
Jun 15, 2017
1.140
1.160
1.130
1.150
190,345
+0.01(+0.88%)
Jun 14, 2017
1.120
1.150
1.120
1.140
91,498
+0.01(+0.88%)
Jun 13, 2017
1.130
1.150
1.110
1.130
206,267
+0.01(+0.89%)
Jun 12, 2017
1.150
1.170
1.100
1.120
282,276
-0.02(-1.75%)
Jun 09, 2017
1.130
1.180
1.130
1.140
230,828
+0.00(+0.00%)
Jun 08, 2017
1.120
1.180
1.110
1.140
245,991
+0.01(+0.88%)
Jun 07, 2017
1.140
1.150
1.120
1.130
111,883
+0.00(+0.00%)
Jun 06, 2017
1.130
1.150
1.110
1.130
319,558
+0.01(+0.89%)
Jun 05, 2017
1.150
1.150
1.120
1.120
201,532
-0.02(-1.75%)
Jun 02, 2017
1.140
1.150
1.130
1.140
182,421
+0.01(+0.88%)
Jun 01, 2017
1.140
1.150
1.130
1.130
182,322
-0.02(-1.74%)
May 31, 2017
1.150
1.151
1.140
1.150
153,523
+0.00(+0.00%)
May 30, 2017
1.150
1.160
1.140
1.150
134,023
+0.00(+0.00%)
May 26, 2017
1.190
1.190
1.140
1.150
99,704
-0.03(-2.54%)
May 25, 2017
1.220
1.230
1.160
1.180
204,390
-0.04(-3.28%)
May 24, 2017
1.190
1.240
1.190
1.220
420,184
+0.04(+3.39%)
May 23, 2017
1.140
1.190
1.110
1.180
450,810
+0.04(+3.51%)
May 22, 2017
1.130
1.140
1.110
1.140
210,662
+0.00(+0.00%)
May 19, 2017
1.150
1.160
1.130
1.140
200,057
-0.02(-1.72%)
May 18, 2017
1.150
1.170
1.120
1.160
278,768
+0.01(+0.87%)
May 17, 2017
1.160
1.180
1.150
1.150
151,064
-0.01(-0.86%)
May 16, 2017
1.160
1.190
1.150
1.160
110,435
-0.01(-0.85%)
May 15, 2017
1.170
1.170
1.160
1.170
102,419
+0.01(+0.86%)
May 12, 2017
1.170
1.190
1.160
1.160
150,084
-0.01(-0.85%)
May 11, 2017
1.190
1.190
1.160
1.170
131,273
-0.02(-1.68%)
May 10, 2017
1.160
1.200
1.140
1.190
323,387
+0.02(+1.71%)
May 09, 2017
1.160
1.170
1.150
1.170
245,257
+0.00(+0.00%)
May 08, 2017
1.160
1.170
1.150
1.170
181,662
+0.00(+0.00%)
May 05, 2017
1.190
1.190
1.160
1.170
143,395
-0.02(-1.68%)
May 04, 2017
1.210
1.210
1.140
1.190
423,792
-0.08(-6.30%)
May 03, 2017
1.280
1.298
1.220
1.270
511,915
-0.02(-1.55%)
May 02, 2017
1.150
1.340
1.150
1.290
1,858,162
+0.12(+10.26%)
May 01, 2017
1.150
1.170
1.140
1.170
170,319
+0.01(+0.86%)
Apr 28, 2017
1.150
1.170
1.150
1.160
148,294
+0.01(+0.87%)
Apr 27, 2017
1.200
1.210
1.150
1.150
351,869
-0.04(-3.36%)
Apr 26, 2017
1.160
1.190
1.160
1.190
304,223
+0.03(+2.59%)
Apr 25, 2017
1.130
1.180
1.110
1.160
554,107
+0.04(+3.57%)
Apr 24, 2017
1.140
1.150
1.100
1.120
244,395
+0.00(+0.00%)
Apr 21, 2017
1.170
1.180
1.105
1.120
731,727
-0.05(-4.27%)
Apr 20, 2017
1.150
1.230
1.150
1.170
429,304
+0.00(+0.00%)
Apr 19, 2017
1.180
1.180
1.150
1.170
529,901
-0.01(-0.85%)
Apr 18, 2017
1.190
1.200
1.150
1.180
446,487
-0.02(-1.67%)
Apr 17, 2017
1.250
1.260
1.160
1.200
723,069
-0.06(-4.76%)
Apr 13, 2017
1.440
1.530
1.200
1.260
5,904,496
+0.10(+8.62%)
Apr 12, 2017
1.210
1.240
1.160
1.160
415,892
-0.05(-4.13%)
Apr 11, 2017
1.210
1.410
1.170
1.210
1,714,242
+0.06(+5.22%)
Apr 10, 2017
1.210
1.210
1.130
1.150
338,446
-0.05(-4.17%)
Apr 07, 2017
1.170
1.230
1.160
1.200
214,453
+0.02(+1.69%)
Apr 06, 2017
1.170
1.200
1.120
1.180
138,124
+0.00(+0.00%)
Apr 05, 2017
1.160
1.200
1.110
1.180
447,030
+0.01(+0.85%)
Apr 04, 2017
1.180
1.280
1.115
1.170
1,255,540
-0.02(-1.68%)
Apr 03, 2017
1.250
1.270
1.150
1.190
470,702
-0.02(-1.65%)
Mar 31, 2017
1.260
1.320
1.210
1.210
831,982
-0.06(-4.72%)
Mar 30, 2017
1.290
1.300
1.220
1.270
393,272
-0.02(-1.55%)
Mar 29, 2017
1.380
1.410
1.250
1.290
1,518,378
-0.08(-5.84%)
Mar 28, 2017
1.350
1.410
1.310
1.370
1,435,722
+0.09(+7.03%)
Mar 27, 2017
1.250
1.300
1.210
1.280
444,175
+0.04(+3.23%)
Mar 24, 2017
1.210
1.280
1.170
1.240
519,781
+0.04(+3.33%)
Mar 23, 2017
1.140
1.220
1.110
1.200
676,322
+0.09(+8.11%)
Mar 22, 2017
1.160
1.170
1.060
1.110
1,077,453
-0.06(-5.13%)
Mar 21, 2017
1.220
1.220
1.150
1.170
437,889
-0.04(-3.31%)
Mar 20, 2017
1.250
1.290
1.188
1.210
450,697
-0.03(-2.42%)
Mar 17, 2017
1.200
1.290
1.160
1.240
781,728
+0.03(+2.48%)
Mar 16, 2017
1.200
1.240
1.120
1.210
692,981
-0.01(-0.82%)
Mar 15, 2017
1.260
1.290
1.170
1.220
648,155
-0.05(-3.94%)
Mar 14, 2017
1.350
1.350
1.240
1.270
686,724
-0.10(-7.30%)
Mar 13, 2017
1.410
1.440
1.350
1.370
294,495
-0.07(-4.86%)
Mar 10, 2017
1.440
1.474
1.320
1.440
963,311
-0.11(-7.10%)
Mar 09, 2017
1.750
1.760
1.480
1.550
871,265
-0.16(-9.36%)
Mar 08, 2017
1.560
1.800
1.530
1.710
1,459,064
+0.16(+10.32%)
Mar 07, 2017
1.450
1.600
1.400
1.550
758,367
+0.08(+5.44%)
Mar 06, 2017
1.550
1.590
1.384
1.470
875,196
-0.08(-5.16%)
Mar 03, 2017
1.520
1.571
1.510
1.550
222,983
+0.02(+1.31%)
Mar 02, 2017
1.590
1.600
1.500
1.530
455,144
-0.08(-4.97%)
Mar 01, 2017
1.650
1.680
1.590
1.610
355,087
-0.06(-3.59%)
Feb 28, 2017
1.620
1.700
1.610
1.670
351,502
+0.00(+0.00%)
Feb 27, 2017
1.700
1.720
1.630
1.670
359,693
-0.01(-0.60%)
Feb 24, 2017
1.680
1.710
1.550
1.680
511,333
-0.03(-1.75%)
Feb 23, 2017
1.700
1.758
1.650
1.710
277,528
+0.03(+1.79%)
Feb 22, 2017
1.780
1.790
1.670
1.680
437,728
-0.10(-5.62%)
Feb 21, 2017
1.850
1.930
1.760
1.780
771,465
-0.07(-3.78%)
Feb 17, 2017
1.850
1.850
1.850
0
+0.10(+5.71%)
Feb 16, 2017
1.760
1.780
1.700
1.750
364,853
-0.04(-2.23%)
Feb 15, 2017
1.800
1.870
1.730
1.790
615,402
-0.02(-1.10%)
Feb 14, 2017
1.890
1.930
1.800
1.810
598,193
-0.09(-4.74%)
Feb 13, 2017
2.000
2.047
1.790
1.900
582,365
-0.12(-5.94%)
Feb 10, 2017
2.000
2.150
1.890
2.020
860,178
+0.06(+3.06%)
Feb 09, 2017
1.940
2.010
1.800
1.960
1,191,852
-0.04(-2.00%)
Feb 08, 2017
2.200
2.330
1.930
2.000
4,767,745
-0.76(-27.54%)
Feb 07, 2017
1.550
2.830
1.530
2.760
9,048,860
+1.21(+78.06%)
Feb 06, 2017
1.610
1.610
1.530
1.550
262,991
-0.02(-1.27%)
Feb 03, 2017
1.540
1.575
1.530
1.570
207,771
+0.04(+2.61%)
Feb 02, 2017
1.600
1.640
1.510
1.530
527,115
+0.06(+4.08%)
Feb 01, 2017
1.480
1.500
1.390
1.470
329,965
+0.04(+2.80%)
Jan 31, 2017
1.390
1.450
1.350
1.430
261,490
+0.04(+2.88%)
Jan 30, 2017
1.400
1.430
1.320
1.390
249,914
-0.01(-0.71%)
Jan 27, 2017
1.340
1.410
1.340
1.400
154,736
+0.05(+3.70%)
Jan 26, 2017
1.340
1.390
1.320
1.350
283,030
-0.02(-1.46%)
Jan 25, 2017
1.420
1.440
1.350
1.370
356,576
-0.01(-0.72%)
Jan 24, 2017
1.520
1.520
1.320
1.380
442,920
-0.15(-9.80%)
Jan 23, 2017
1.640
1.640
1.530
1.530
156,587
-0.10(-6.13%)
Jan 20, 2017
1.630
1.640
1.520
1.630
193,738
+0.01(+0.62%)
Jan 19, 2017
1.720
1.720
1.520
1.620
439,890
-0.11(-6.36%)
Jan 18, 2017
1.760
1.800
1.720
1.730
123,592
-0.03(-1.70%)
Jan 17, 2017
1.830
1.830
1.750
1.760
86,078
-0.07(-3.83%)
Jan 13, 2017
1.830
1.830
1.830
0
+0.00(+0.00%)
Jan 12, 2017
1.800
1.850
1.750
1.830
314,751
+0.07(+3.98%)
Jan 11, 2017
1.900
1.900
1.720
1.760
383,417
-0.08(-4.35%)
Jan 10, 2017
1.840
1.870
1.810
1.840
150,466
+0.02(+1.10%)
Jan 09, 2017
1.980
1.980
1.770
1.820
671,551
-0.17(-8.54%)
Jan 06, 2017
2.030
2.073
1.950
1.990
170,422
-0.03(-1.49%)
Jan 05, 2017
2.080
2.090
1.980
2.020
98,801
-0.06(-2.88%)
Jan 04, 2017
1.970
2.090
1.960
2.080
178,661
+0.11(+5.58%)
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.