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
Arotech Corp
(NQ:
ARTX
)
N/A
UNCHANGED
Last Price
Updated:
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
3.500
3.500
3.500
0
-0.20(-5.41%)
Dec 29, 2016
3.700
3.705
3.620
3.700
199,753
+0.05(+1.37%)
Dec 28, 2016
3.450
3.700
3.450
3.650
298,232
+0.15(+4.29%)
Dec 27, 2016
3.300
3.650
3.300
3.500
347,160
+0.05(+1.45%)
Dec 23, 2016
3.450
3.450
3.450
0
-0.05(-1.43%)
Dec 22, 2016
3.650
3.700
3.450
3.500
191,412
-0.10(-2.78%)
Dec 21, 2016
3.450
3.600
3.300
3.600
306,991
+0.15(+4.35%)
Dec 20, 2016
3.600
3.675
3.400
3.450
440,574
-0.20(-5.48%)
Dec 19, 2016
3.900
3.950
3.600
3.650
300,386
-0.20(-5.19%)
Dec 16, 2016
3.850
3.900
3.700
3.850
307,062
+0.05(+1.32%)
Dec 15, 2016
3.950
3.950
3.800
3.800
281,191
-0.15(-3.80%)
Dec 14, 2016
3.800
3.950
3.800
3.950
223,212
+0.15(+3.95%)
Dec 13, 2016
3.700
3.850
3.700
3.800
315,605
+0.10(+2.70%)
Dec 12, 2016
4.000
4.000
3.600
3.700
797,815
-0.25(-6.33%)
Dec 09, 2016
4.150
4.150
3.850
3.950
432,684
-0.15(-3.66%)
Dec 08, 2016
4.200
4.200
4.000
4.100
417,677
-0.05(-1.20%)
Dec 07, 2016
4.250
4.300
4.050
4.150
412,459
-0.05(-1.19%)
Dec 06, 2016
4.300
4.345
4.050
4.200
482,662
+0.00(+0.00%)
Dec 05, 2016
4.050
4.300
4.000
4.200
817,964
+0.25(+6.33%)
Dec 02, 2016
3.900
3.950
3.900
3.950
346,553
+0.10(+2.60%)
Dec 01, 2016
3.950
4.000
3.850
3.850
419,401
-0.05(-1.28%)
Nov 30, 2016
4.050
4.150
3.850
3.900
1,015,190
+0.05(+1.30%)
Nov 29, 2016
3.500
4.145
3.500
3.850
1,739,434
+0.35(+10.00%)
Nov 28, 2016
3.600
3.650
3.500
3.500
306,323
-0.05(-1.41%)
Nov 25, 2016
3.550
3.550
3.475
3.550
57,527
+0.05(+1.43%)
Nov 23, 2016
3.500
3.500
3.500
0
+0.00(+0.00%)
Nov 22, 2016
3.350
3.500
3.325
3.500
412,562
+0.20(+6.06%)
Nov 21, 2016
3.250
3.350
3.150
3.300
357,715
+0.10(+3.12%)
Nov 18, 2016
3.400
3.445
3.000
3.200
406,370
-0.15(-4.48%)
Nov 17, 2016
3.450
3.450
3.250
3.350
392,798
-0.05(-1.47%)
Nov 16, 2016
3.350
3.400
3.250
3.400
519,270
+0.15(+4.62%)
Nov 15, 2016
3.400
3.400
3.250
3.250
438,813
-0.15(-4.41%)
Nov 14, 2016
3.200
3.400
3.150
3.400
575,737
+0.20(+6.25%)
Nov 11, 2016
3.100
3.210
3.000
3.200
321,604
+0.15(+4.92%)
Nov 10, 2016
2.900
3.100
2.900
3.050
404,198
+0.20(+7.02%)
Nov 09, 2016
2.500
2.900
2.450
2.850
956,272
+0.50(+21.28%)
Nov 08, 2016
2.450
2.550
2.250
2.350
1,780,219
-0.10(-4.08%)
Nov 07, 2016
2.300
2.500
2.300
2.450
196,598
+0.15(+6.52%)
Nov 04, 2016
2.350
2.450
2.250
2.300
362,157
-0.15(-6.12%)
Nov 03, 2016
2.600
2.650
2.400
2.450
569,184
-0.20(-7.55%)
Nov 02, 2016
2.550
2.650
2.450
2.650
260,936
+0.10(+3.92%)
Nov 01, 2016
2.600
2.650
2.550
2.550
177,399
-0.10(-3.77%)
Oct 31, 2016
2.700
2.780
2.600
2.650
201,690
-0.09(-3.28%)
Oct 28, 2016
2.850
2.870
2.710
2.740
292,603
-0.12(-4.20%)
Oct 27, 2016
2.970
2.990
2.830
2.860
254,399
-0.08(-2.72%)
Oct 26, 2016
3.000
3.000
2.910
2.940
247,391
-0.04(-1.34%)
Oct 25, 2016
3.080
3.080
2.960
2.980
123,831
-0.08(-2.61%)
Oct 24, 2016
3.060
3.100
2.990
3.060
245,122
+0.05(+1.66%)
Oct 21, 2016
3.050
3.060
2.990
3.010
182,347
-0.02(-0.66%)
Oct 20, 2016
3.030
3.053
2.934
3.030
141,324
+0.03(+1.00%)
Oct 19, 2016
3.020
3.096
2.940
3.000
295,902
+0.05(+1.69%)
Oct 18, 2016
3.250
3.250
2.925
2.950
485,313
-0.24(-7.52%)
Oct 17, 2016
3.150
3.210
3.120
3.190
132,956
+0.07(+2.24%)
Oct 14, 2016
3.170
3.200
3.080
3.120
216,331
-0.03(-0.95%)
Oct 13, 2016
3.220
3.265
3.080
3.150
261,355
-0.06(-1.87%)
Oct 12, 2016
3.300
3.340
3.100
3.210
424,637
-0.07(-2.13%)
Oct 11, 2016
3.530
3.530
3.260
3.280
588,472
-0.22(-6.29%)
Oct 10, 2016
3.300
3.525
3.300
3.500
1,167,743
+0.23(+7.03%)
Oct 07, 2016
3.400
3.400
3.250
3.270
613,376
-0.04(-1.21%)
Oct 06, 2016
3.310
3.450
3.260
3.310
1,221,566
+0.10(+3.12%)
Oct 05, 2016
3.250
3.330
3.168
3.210
726,001
+0.06(+1.90%)
Oct 04, 2016
2.920
3.183
2.850
3.150
393,889
+0.23(+7.88%)
Oct 03, 2016
2.950
2.950
2.900
2.920
90,780
-0.03(-1.02%)
Sep 30, 2016
3.150
3.170
2.900
2.950
253,957
-0.20(-6.35%)
Sep 29, 2016
3.020
3.350
2.900
3.150
1,000,896
+0.14(+4.65%)
Sep 28, 2016
2.950
3.050
2.920
3.010
86,016
+0.07(+2.44%)
Sep 27, 2016
3.000
3.060
2.890
2.938
138,481
-0.05(-1.73%)
Sep 26, 2016
3.000
3.150
2.970
2.990
70,808
-0.04(-1.32%)
Sep 23, 2016
3.020
3.091
2.960
3.030
94,799
+0.02(+0.66%)
Sep 22, 2016
3.150
3.155
3.000
3.010
118,644
-0.12(-3.83%)
Sep 21, 2016
3.120
3.250
3.030
3.130
250,192
+0.02(+0.64%)
Sep 20, 2016
2.920
3.200
2.920
3.110
407,824
+0.19(+6.51%)
Sep 19, 2016
2.900
2.930
2.870
2.920
58,510
+0.04(+1.39%)
Sep 16, 2016
2.800
2.880
2.800
2.880
63,775
+0.04(+1.41%)
Sep 15, 2016
2.820
2.880
2.820
2.840
47,506
+0.03(+1.07%)
Sep 14, 2016
2.820
2.890
2.810
2.810
58,613
-0.03(-1.06%)
Sep 13, 2016
2.820
2.860
2.800
2.840
77,293
-0.04(-1.22%)
Sep 12, 2016
2.800
2.890
2.800
2.875
30,326
+0.04(+1.59%)
Sep 09, 2016
2.950
3.020
2.830
2.830
93,870
-0.12(-4.07%)
Sep 08, 2016
2.990
3.020
2.930
2.950
74,036
-0.02(-0.67%)
Sep 07, 2016
2.950
3.050
2.900
2.970
277,285
+0.04(+1.37%)
Sep 06, 2016
2.940
2.940
2.870
2.930
107,287
-0.03(-1.01%)
Sep 02, 2016
2.910
2.960
2.960
2.960
151,900
+0.05(+1.72%)
Sep 01, 2016
2.820
2.900
2.820
2.910
174,558
+0.10(+3.56%)
Aug 31, 2016
2.870
2.910
2.800
2.810
33,322
-0.08(-2.77%)
Aug 30, 2016
2.900
2.940
2.860
2.890
65,420
-0.01(-0.34%)
Aug 29, 2016
2.830
2.900
2.795
2.900
158,517
+0.12(+4.32%)
Aug 26, 2016
2.800
2.840
2.720
2.780
66,653
-0.02(-0.71%)
Aug 25, 2016
2.790
2.800
2.750
2.800
59,299
-0.01(-0.36%)
Aug 24, 2016
2.790
2.860
2.736
2.810
75,741
+0.01(+0.36%)
Aug 23, 2016
2.750
2.800
2.610
2.800
87,687
+0.08(+2.94%)
Aug 22, 2016
2.600
2.730
2.600
2.720
112,866
+0.13(+5.02%)
Aug 19, 2016
2.600
2.660
2.570
2.590
111,086
-0.01(-0.38%)
Aug 18, 2016
2.580
2.640
2.580
2.600
160,715
+0.01(+0.39%)
Aug 17, 2016
2.590
2.600
2.550
2.590
58,870
+0.00(+0.00%)
Aug 16, 2016
2.640
2.660
2.580
2.590
211,811
-0.07(-2.63%)
Aug 15, 2016
2.780
2.790
2.640
2.660
172,537
-0.10(-3.62%)
Aug 12, 2016
2.740
2.760
2.710
2.760
71,002
+0.03(+1.10%)
Aug 11, 2016
2.670
2.730
2.650
2.730
59,706
+0.05(+1.87%)
Aug 10, 2016
2.700
2.700
2.650
2.680
65,196
-0.04(-1.47%)
Aug 09, 2016
2.930
2.930
2.650
2.720
442,225
-0.24(-8.26%)
Aug 08, 2016
3.000
3.010
2.930
2.965
152,175
-0.02(-0.50%)
Aug 05, 2016
2.890
2.980
2.881
2.980
149,369
+0.10(+3.47%)
Aug 04, 2016
2.900
2.900
2.800
2.880
121,088
-0.01(-0.35%)
Aug 03, 2016
2.880
2.900
2.830
2.890
103,812
+0.03(+1.05%)
Aug 02, 2016
2.870
2.879
2.800
2.860
60,055
+0.01(+0.35%)
Aug 01, 2016
2.840
2.900
2.700
2.850
126,330
+0.04(+1.42%)
Jul 29, 2016
2.760
2.830
2.760
2.810
61,062
+0.05(+1.81%)
Jul 28, 2016
2.750
2.800
2.730
2.760
31,454
+0.00(+0.00%)
Jul 27, 2016
2.780
2.790
2.740
2.760
61,140
+0.01(+0.36%)
Jul 26, 2016
2.760
2.790
2.735
2.750
103,745
+0.00(+0.00%)
Jul 25, 2016
2.790
2.889
2.691
2.750
153,064
-0.04(-1.43%)
Jul 22, 2016
2.690
2.820
2.650
2.790
106,978
+0.08(+2.95%)
Jul 21, 2016
2.750
2.750
2.650
2.710
84,578
-0.02(-0.73%)
Jul 20, 2016
2.760
2.800
2.670
2.730
71,707
-0.04(-1.44%)
Jul 19, 2016
2.800
2.900
2.680
2.770
106,752
-0.03(-1.07%)
Jul 18, 2016
2.870
2.870
2.770
2.800
247,922
-0.05(-1.75%)
Jul 15, 2016
2.870
2.880
2.830
2.850
50,616
-0.03(-1.04%)
Jul 14, 2016
2.900
2.966
2.860
2.880
44,936
+0.00(+0.00%)
Jul 13, 2016
3.000
3.000
2.840
2.880
408,532
-0.09(-3.03%)
Jul 12, 2016
3.000
3.000
2.950
2.970
171,877
-0.02(-0.67%)
Jul 11, 2016
3.000
3.100
2.950
2.990
153,499
+0.01(+0.34%)
Jul 08, 2016
2.900
3.000
2.880
2.980
115,908
+0.10(+3.47%)
Jul 07, 2016
2.930
2.990
2.880
2.880
43,679
+0.02(+0.70%)
Jul 05, 2016
2.900
2.940
2.840
2.860
77,261
-0.02(-0.69%)
Jul 01, 2016
2.830
2.880
2.880
2.880
68,300
+0.07(+2.49%)
Jun 30, 2016
2.800
2.850
2.750
2.810
71,571
+0.03(+1.08%)
Jun 29, 2016
2.730
2.810
2.730
2.780
56,450
+0.07(+2.58%)
Jun 28, 2016
2.620
2.840
2.600
2.710
72,127
+0.12(+4.63%)
Jun 27, 2016
2.750
2.750
2.520
2.590
226,457
-0.19(-6.83%)
Jun 24, 2016
2.750
2.800
2.700
2.780
133,185
-0.09(-2.97%)
Jun 23, 2016
2.860
2.900
2.840
2.865
58,659
+0.01(+0.17%)
Jun 22, 2016
2.910
2.920
2.833
2.860
59,642
-0.02(-0.69%)
Jun 21, 2016
2.940
2.940
2.860
2.880
71,595
-0.04(-1.37%)
Jun 20, 2016
2.900
2.930
2.850
2.920
91,205
+0.07(+2.46%)
Jun 17, 2016
2.850
2.900
2.810
2.850
103,649
+0.02(+0.71%)
Jun 16, 2016
2.830
2.930
2.770
2.830
192,299
+0.00(+0.00%)
Jun 15, 2016
2.750
2.840
2.740
2.830
113,828
+0.08(+2.91%)
Jun 14, 2016
2.800
2.910
2.720
2.750
99,691
-0.05(-1.79%)
Jun 13, 2016
2.820
2.890
2.740
2.800
97,905
-0.02(-0.71%)
Jun 10, 2016
2.890
2.940
2.780
2.820
99,541
-0.06(-2.08%)
Jun 09, 2016
2.890
2.950
2.840
2.880
98,619
-0.03(-1.03%)
Jun 08, 2016
2.960
2.988
2.840
2.910
154,505
-0.04(-1.36%)
Jun 07, 2016
2.970
3.090
2.950
2.950
353,680
-0.01(-0.34%)
Jun 06, 2016
2.730
2.980
2.730
2.960
574,246
+0.24(+8.82%)
Jun 03, 2016
2.740
2.750
2.700
2.720
78,246
-0.01(-0.37%)
Jun 02, 2016
2.660
2.760
2.660
2.730
98,714
+0.05(+1.87%)
Jun 01, 2016
2.750
2.800
2.570
2.680
202,497
-0.07(-2.55%)
May 31, 2016
2.700
2.860
2.690
2.750
228,593
+0.06(+2.23%)
May 27, 2016
2.730
2.690
2.690
2.690
97,400
-0.04(-1.47%)
May 26, 2016
2.800
2.860
2.710
2.730
142,733
-0.05(-1.80%)
May 25, 2016
2.780
2.800
2.720
2.780
76,846
+0.03(+1.09%)
May 24, 2016
2.720
2.808
2.719
2.750
101,850
+0.02(+0.73%)
May 23, 2016
2.750
2.780
2.680
2.730
98,575
-0.03(-1.09%)
May 20, 2016
2.670
2.810
2.670
2.760
171,808
+0.09(+3.37%)
May 19, 2016
2.710
2.790
2.620
2.670
287,263
-0.07(-2.55%)
May 18, 2016
2.960
2.970
2.710
2.740
264,098
-0.20(-6.80%)
May 17, 2016
2.860
3.100
2.860
2.940
341,690
+0.06(+2.08%)
May 16, 2016
3.010
3.030
2.850
2.880
453,500
-0.13(-4.32%)
May 13, 2016
3.160
3.210
2.940
3.010
320,490
-0.14(-4.44%)
May 12, 2016
3.230
3.330
3.120
3.150
276,858
-0.05(-1.56%)
May 11, 2016
3.040
3.270
3.020
3.200
442,912
+0.11(+3.56%)
May 10, 2016
3.650
3.653
3.080
3.090
1,041,166
-0.67(-17.82%)
May 09, 2016
3.540
3.860
3.540
3.760
714,190
+0.22(+6.21%)
May 06, 2016
3.700
3.710
3.500
3.540
332,060
-0.13(-3.54%)
May 05, 2016
3.550
3.720
3.550
3.670
339,964
+0.12(+3.38%)
May 04, 2016
3.450
3.650
3.390
3.550
336,796
+0.06(+1.72%)
May 03, 2016
3.610
3.690
3.445
3.490
170,016
-0.14(-3.86%)
May 02, 2016
3.560
3.640
3.390
3.630
554,284
+0.01(+0.28%)
Apr 29, 2016
3.700
3.800
3.570
3.620
316,034
-0.11(-2.95%)
Apr 28, 2016
3.940
3.960
3.660
3.730
380,294
-0.18(-4.60%)
Apr 27, 2016
3.800
4.000
3.760
3.910
468,022
+0.14(+3.71%)
Apr 26, 2016
3.850
3.850
3.660
3.770
604,381
-0.11(-2.84%)
Apr 25, 2016
4.080
4.130
3.750
3.880
1,032,024
-0.17(-4.20%)
Apr 22, 2016
3.940
4.080
3.750
4.050
1,043,315
+0.17(+4.38%)
Apr 21, 2016
3.660
3.910
3.610
3.880
1,467,643
+0.39(+11.17%)
Apr 20, 2016
3.500
3.550
3.350
3.490
656,430
+0.03(+0.87%)
Apr 19, 2016
3.660
3.670
3.331
3.460
534,659
+0.02(+0.58%)
Apr 18, 2016
3.330
3.590
3.330
3.440
1,172,230
+0.21(+6.50%)
Apr 15, 2016
3.080
3.300
3.030
3.230
501,189
+0.19(+6.25%)
Apr 14, 2016
3.130
3.200
2.910
3.040
431,295
-0.08(-2.56%)
Apr 13, 2016
3.000
3.290
2.970
3.120
913,758
+0.16(+5.41%)
Apr 12, 2016
2.900
3.040
2.880
2.960
474,541
+0.08(+2.78%)
Apr 11, 2016
2.780
3.030
2.752
2.880
1,108,249
+0.16(+5.88%)
Apr 08, 2016
2.710
2.850
2.690
2.720
284,234
+0.04(+1.49%)
Apr 07, 2016
2.710
2.750
2.665
2.680
90,701
-0.01(-0.37%)
Apr 06, 2016
2.620
2.750
2.610
2.690
355,753
+0.07(+2.67%)
Apr 05, 2016
2.400
2.620
2.400
2.620
272,149
+0.20(+8.26%)
Apr 04, 2016
2.430
2.450
2.390
2.420
76,360
+0.02(+0.83%)
Apr 01, 2016
2.440
2.470
2.350
2.400
158,985
-0.03(-1.23%)
Mar 31, 2016
2.440
2.500
2.406
2.430
97,480
-0.01(-0.41%)
Mar 30, 2016
2.480
2.520
2.430
2.440
81,911
-0.02(-0.81%)
Mar 29, 2016
2.420
2.500
2.410
2.460
128,238
+0.03(+1.23%)
Mar 28, 2016
2.590
2.590
2.410
2.430
198,426
-0.08(-3.19%)
Mar 24, 2016
2.500
2.510
2.510
2.510
93,700
+0.01(+0.40%)
Mar 23, 2016
2.560
2.580
2.500
2.500
82,592
-0.09(-3.47%)
Mar 22, 2016
2.550
2.590
2.493
2.590
133,899
+0.07(+2.78%)
Mar 21, 2016
2.580
2.625
2.480
2.520
178,494
-0.08(-3.08%)
Mar 18, 2016
2.460
2.649
2.440
2.600
262,404
+0.12(+4.84%)
Mar 17, 2016
2.560
2.610
2.470
2.480
136,392
-0.09(-3.50%)
Mar 16, 2016
2.450
2.610
2.450
2.570
74,060
+0.08(+3.21%)
Mar 15, 2016
2.650
2.710
2.310
2.490
228,999
-0.08(-3.11%)
Mar 14, 2016
2.510
2.660
2.510
2.570
217,115
+0.04(+1.58%)
Mar 11, 2016
2.590
2.590
2.510
2.530
66,965
-0.03(-1.17%)
Mar 10, 2016
2.660
2.690
2.522
2.560
82,298
-0.10(-3.76%)
Mar 09, 2016
2.500
2.650
2.500
2.660
97,308
+0.16(+6.40%)
Mar 08, 2016
2.610
2.690
2.500
2.500
97,097
-0.14(-5.30%)
Mar 07, 2016
2.630
2.700
2.570
2.640
166,349
-0.02(-0.75%)
Mar 04, 2016
2.800
2.800
2.660
2.660
149,625
-0.13(-4.66%)
Mar 03, 2016
2.760
2.840
2.710
2.790
81,241
-0.01(-0.36%)
Mar 02, 2016
2.850
2.860
2.700
2.800
118,836
+0.00(+0.00%)
Mar 01, 2016
2.850
2.880
2.750
2.800
218,614
+0.00(+0.00%)
Feb 29, 2016
2.740
2.850
2.700
2.800
387,588
+0.18(+6.87%)
Feb 26, 2016
2.530
2.680
2.520
2.620
235,884
+0.13(+5.22%)
Feb 25, 2016
2.400
2.750
2.350
2.490
565,147
+0.11(+4.62%)
Feb 24, 2016
2.240
2.400
2.230
2.380
185,182
+0.11(+4.85%)
Feb 23, 2016
2.290
2.320
2.242
2.270
29,235
-0.02(-0.66%)
Feb 22, 2016
2.240
2.300
2.240
2.285
76,174
+0.04(+1.56%)
Feb 19, 2016
2.250
2.320
2.250
2.250
40,975
-0.01(-0.44%)
Feb 18, 2016
2.270
2.310
2.250
2.260
78,272
-0.02(-0.88%)
Feb 17, 2016
2.280
2.340
2.260
2.280
64,338
+0.02(+0.88%)
Feb 16, 2016
2.200
2.320
2.200
2.260
71,320
+0.03(+1.35%)
Feb 12, 2016
2.280
2.230
2.230
2.230
91,000
-0.04(-1.76%)
Feb 11, 2016
2.280
2.300
2.240
2.270
72,894
-0.01(-0.44%)
Feb 10, 2016
2.250
2.380
2.250
2.280
138,450
+0.01(+0.44%)
Feb 09, 2016
2.230
2.300
2.230
2.270
62,091
+0.02(+0.89%)
Feb 08, 2016
2.280
2.316
2.220
2.250
60,922
-0.06(-2.60%)
Feb 05, 2016
2.260
2.300
2.200
2.310
115,939
+0.00(+0.00%)
Feb 04, 2016
2.180
2.350
2.180
2.310
108,637
+0.07(+3.01%)
Feb 03, 2016
2.260
2.280
2.170
2.242
65,553
+0.04(+1.93%)
Feb 02, 2016
2.150
2.260
2.135
2.200
124,156
+0.04(+1.85%)
Feb 01, 2016
2.040
2.160
2.030
2.160
41,221
+0.09(+4.35%)
Jan 29, 2016
2.040
2.090
1.990
2.070
61,719
+0.03(+1.47%)
Jan 28, 2016
2.090
2.130
2.030
2.040
37,517
-0.03(-1.45%)
Jan 27, 2016
2.070
2.150
2.038
2.070
77,530
+0.01(+0.49%)
Jan 26, 2016
2.090
2.100
2.050
2.060
33,385
+0.01(+0.49%)
Jan 25, 2016
2.140
2.170
2.050
2.050
64,719
-0.11(-5.09%)
Jan 22, 2016
2.140
2.190
2.130
2.160
68,546
+0.06(+2.86%)
Jan 21, 2016
2.050
2.140
2.000
2.100
47,785
+0.05(+2.44%)
Jan 20, 2016
2.030
2.080
1.920
2.050
113,179
-0.01(-0.49%)
Jan 19, 2016
2.070
2.140
2.000
2.060
129,807
+0.01(+0.49%)
Jan 15, 2016
2.150
2.050
2.050
2.050
140,700
-0.15(-6.82%)
Jan 14, 2016
2.080
2.280
2.070
2.200
157,078
+0.11(+5.26%)
Jan 13, 2016
2.210
2.280
2.060
2.090
161,641
-0.11(-5.00%)
Jan 12, 2016
2.220
2.300
2.200
2.200
63,405
-0.02(-0.90%)
Jan 11, 2016
2.370
2.450
2.130
2.220
259,870
-0.15(-6.33%)
Jan 08, 2016
2.550
2.550
2.350
2.370
234,891
-0.02(-0.84%)
Jan 07, 2016
2.310
2.600
2.277
2.390
1,616,417
+0.26(+12.21%)
Jan 06, 2016
2.070
2.250
2.030
2.130
147,036
+0.08(+3.90%)
Jan 05, 2016
2.010
2.086
1.990
2.050
57,658
+0.06(+3.02%)
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.