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
Chiasma Inc
(NQ:
CHMA
)
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 29, 2017
1.700
1.700
1.700
0
+0.00(+0.00%)
Dec 28, 2017
1.650
1.700
1.650
1.700
79,352
+0.05(+3.03%)
Dec 27, 2017
1.650
1.750
1.590
1.650
325,892
+0.05(+3.12%)
Dec 26, 2017
1.650
1.660
1.550
1.600
114,061
-0.05(-3.03%)
Dec 22, 2017
1.650
1.700
1.550
1.650
312,853
+0.00(+0.00%)
Dec 21, 2017
1.700
1.700
1.650
1.650
122,025
-0.05(-2.94%)
Dec 20, 2017
1.650
1.700
1.650
1.700
7,453
+0.05(+3.03%)
Dec 19, 2017
1.750
1.800
1.600
1.650
161,815
-0.09(-5.17%)
Dec 18, 2017
1.800
1.800
1.700
1.740
120,943
-0.06(-3.33%)
Dec 15, 2017
1.900
1.950
1.775
1.800
36,267
-0.05(-2.70%)
Dec 14, 2017
1.850
1.900
1.805
1.850
9,378
+0.05(+2.78%)
Dec 13, 2017
1.850
1.900
1.800
1.800
7,209
-0.10(-5.26%)
Dec 12, 2017
1.850
1.900
1.805
1.900
5,287
+0.10(+5.56%)
Dec 11, 2017
1.850
1.900
1.760
1.800
92,288
+0.00(+0.00%)
Dec 08, 2017
1.850
1.850
1.760
1.800
15,803
-0.05(-2.70%)
Dec 07, 2017
1.850
1.850
1.800
1.850
12,853
+0.00(+0.00%)
Dec 06, 2017
1.850
1.900
1.840
1.850
6,581
+0.00(+0.00%)
Dec 05, 2017
1.850
1.850
1.700
1.850
35,375
+0.00(+0.00%)
Dec 04, 2017
1.800
1.800
1.850
8,734
+0.05(+2.78%)
Dec 01, 2017
1.800
1.850
1.700
1.800
15,283
+0.00(+0.00%)
Nov 30, 2017
1.900
1.900
1.650
1.800
187,722
-0.10(-5.26%)
Nov 29, 2017
1.950
1.950
1.750
1.900
16,263
-0.05(-2.56%)
Nov 28, 2017
1.950
2.000
1.925
1.950
8,789
+0.00(+0.00%)
Nov 27, 2017
2.000
2.000
1.875
1.950
8,839
-0.05(-2.50%)
Nov 24, 2017
1.950
2.000
1.900
2.000
6,125
+0.05(+2.56%)
Nov 22, 2017
1.800
1.950
1.800
1.950
28,404
+0.10(+5.41%)
Nov 21, 2017
1.900
2.000
1.750
1.850
46,692
+0.00(+0.00%)
Nov 20, 2017
1.800
1.880
1.700
1.850
50,675
-0.05(-2.63%)
Nov 17, 2017
2.000
2.050
1.790
1.900
90,867
-0.10(-5.00%)
Nov 16, 2017
2.050
2.100
1.975
2.000
42,061
-0.10(-4.76%)
Nov 15, 2017
2.050
2.100
2.020
2.100
6,403
+0.05(+2.44%)
Nov 14, 2017
2.075
2.100
2.050
2.050
2,812
-0.05(-2.38%)
Nov 13, 2017
2.050
2.100
2.000
2.100
37,648
+0.08(+3.70%)
Nov 10, 2017
2.025
2.050
2.000
2.025
47,426
+0.02(+1.25%)
Nov 09, 2017
2.050
2.050
2.000
2.000
10,857
+0.00(+0.00%)
Nov 08, 2017
2.000
2.090
1.950
2.000
22,905
+0.05(+2.56%)
Nov 07, 2017
2.100
2.100
1.950
1.950
12,348
-0.10(-4.88%)
Nov 06, 2017
2.100
2.150
2.050
2.050
9,033
-0.05(-2.38%)
Nov 03, 2017
2.150
2.150
2.000
2.100
10,967
-0.10(-4.55%)
Nov 02, 2017
2.050
2.200
1.955
2.200
19,657
+0.10(+4.76%)
Nov 01, 2017
2.100
2.100
1.950
2.100
44,399
+0.00(+0.00%)
Oct 31, 2017
2.200
2.200
2.050
2.100
14,232
-0.10(-4.55%)
Oct 30, 2017
2.200
2.200
1.900
2.200
92,005
+0.00(+0.00%)
Oct 27, 2017
2.200
2.250
2.188
2.200
17,227
+0.10(+4.76%)
Oct 26, 2017
2.150
2.250
2.100
2.100
8,538
-0.10(-4.55%)
Oct 25, 2017
2.200
2.200
2.050
2.200
22,445
+0.00(+0.00%)
Oct 24, 2017
2.350
2.350
2.050
2.200
64,022
-0.15(-6.38%)
Oct 23, 2017
2.450
2.500
2.150
2.350
163,067
-0.15(-6.00%)
Oct 20, 2017
2.550
2.550
2.300
2.500
20,319
+0.00(+0.00%)
Oct 19, 2017
2.450
2.500
2.317
2.500
18,908
+0.05(+2.04%)
Oct 18, 2017
2.450
2.500
2.300
2.450
23,167
+0.00(+0.00%)
Oct 17, 2017
2.450
2.600
2.400
2.450
48,509
-0.15(-5.77%)
Oct 16, 2017
2.600
2.650
2.550
2.600
29,058
+0.05(+1.96%)
Oct 13, 2017
2.650
2.650
2.300
2.550
52,215
-0.10(-3.77%)
Oct 12, 2017
2.550
2.700
2.460
2.650
43,549
+0.10(+3.92%)
Oct 11, 2017
2.900
2.900
2.450
2.550
82,769
-0.35(-12.07%)
Oct 10, 2017
2.900
2.950
2.800
2.900
36,813
-0.02(-0.85%)
Oct 09, 2017
2.900
2.950
2.800
2.925
78,595
+0.02(+0.86%)
Oct 06, 2017
2.750
2.900
2.750
2.900
65,612
+0.15(+5.45%)
Oct 05, 2017
2.715
2.850
2.715
2.750
74,726
+0.00(+0.00%)
Oct 04, 2017
2.700
2.850
2.665
2.750
50,617
+0.05(+1.85%)
Oct 03, 2017
2.750
2.800
2.650
2.700
115,587
+0.00(+0.00%)
Oct 02, 2017
2.550
2.750
2.550
2.700
113,271
+0.15(+5.88%)
Sep 29, 2017
2.550
2.650
2.500
2.550
101,969
+0.00(+0.00%)
Sep 28, 2017
2.550
2.650
2.460
2.550
148,472
+0.10(+4.08%)
Sep 27, 2017
2.350
2.590
2.350
2.450
45,432
+0.10(+4.26%)
Sep 26, 2017
2.460
2.600
2.350
2.350
233,198
-0.10(-4.08%)
Sep 25, 2017
2.450
2.500
2.400
2.450
83,941
+0.05(+2.08%)
Sep 22, 2017
2.450
2.450
2.350
2.400
32,511
-0.05(-2.04%)
Sep 21, 2017
2.450
2.450
2.300
2.450
133,305
+0.05(+2.08%)
Sep 20, 2017
2.450
2.450
2.300
2.400
46,078
+0.00(+0.00%)
Sep 19, 2017
2.400
2.400
2.300
2.400
46,156
+0.00(+0.00%)
Sep 18, 2017
2.450
2.450
2.350
2.400
66,565
+0.00(+0.00%)
Sep 15, 2017
2.300
2.425
2.200
2.400
101,535
+0.10(+4.35%)
Sep 14, 2017
2.250
2.300
2.205
2.300
17,312
+0.00(+0.00%)
Sep 13, 2017
2.250
2.400
2.225
2.300
149,941
+0.05(+2.22%)
Sep 12, 2017
2.150
2.300
2.150
2.250
176,400
+0.10(+4.65%)
Sep 11, 2017
2.100
2.200
2.045
2.150
125,166
+0.02(+1.18%)
Sep 08, 2017
2.050
2.150
2.050
2.125
96,690
+0.02(+1.19%)
Sep 07, 2017
2.200
2.200
2.050
2.100
143,485
-0.05(-2.33%)
Sep 06, 2017
2.200
2.300
2.055
2.150
218,417
-0.05(-2.27%)
Sep 05, 2017
2.300
2.350
2.150
2.200
139,987
-0.10(-4.35%)
Sep 01, 2017
2.250
2.300
2.150
2.300
126,739
+0.10(+4.55%)
Aug 31, 2017
2.200
2.300
2.150
2.200
213,554
+0.05(+2.33%)
Aug 30, 2017
2.100
2.225
2.050
2.150
72,451
+0.00(+0.00%)
Aug 29, 2017
2.000
2.150
2.000
2.150
64,629
+0.12(+6.17%)
Aug 28, 2017
2.200
2.210
2.000
2.025
247,035
-0.18(-7.95%)
Aug 25, 2017
2.050
2.200
1.955
2.200
298,836
+0.25(+12.82%)
Aug 24, 2017
1.925
2.000
1.850
1.950
154,404
+0.05(+2.63%)
Aug 23, 2017
1.900
1.950
1.800
1.900
77,221
+0.02(+1.33%)
Aug 22, 2017
1.900
1.950
1.775
1.875
250,276
-0.02(-1.32%)
Aug 21, 2017
1.850
1.950
1.750
1.900
87,752
+0.05(+2.70%)
Aug 18, 2017
1.850
1.850
1.750
1.850
57,932
+0.00(+0.00%)
Aug 17, 2017
1.800
1.950
1.800
1.850
141,384
+0.00(+0.00%)
Aug 16, 2017
1.850
1.900
1.750
1.850
298,929
+0.05(+2.78%)
Aug 15, 2017
1.900
1.900
1.750
1.800
173,786
-0.10(-5.26%)
Aug 14, 2017
1.850
1.900
1.700
1.900
481,944
+0.05(+2.70%)
Aug 11, 2017
1.550
1.950
1.550
1.850
1,475,075
+0.45(+32.14%)
Aug 10, 2017
1.450
1.550
1.400
1.400
138,476
-0.05(-3.45%)
Aug 09, 2017
1.450
1.500
1.445
1.450
21,014
+0.00(+0.00%)
Aug 08, 2017
1.500
1.500
1.450
1.450
14,306
-0.05(-3.33%)
Aug 07, 2017
1.450
1.500
1.400
1.500
46,567
+0.05(+3.45%)
Aug 04, 2017
1.450
1.500
1.300
1.450
311,733
+0.00(+0.00%)
Aug 03, 2017
1.300
1.450
1.250
1.450
106,753
+0.20(+16.00%)
Aug 02, 2017
1.340
1.400
1.250
1.250
136,162
-0.10(-7.41%)
Aug 01, 2017
1.400
1.400
1.300
1.350
154,119
+0.00(+0.00%)
Jul 31, 2017
1.450
1.450
1.350
1.350
16,656
-0.05(-3.57%)
Jul 28, 2017
1.450
1.500
1.350
1.400
85,726
-0.10(-6.67%)
Jul 27, 2017
1.450
1.550
1.450
1.500
11,195
+0.02(+1.69%)
Jul 26, 2017
1.450
1.550
1.400
1.475
40,649
+0.03(+1.72%)
Jul 25, 2017
1.450
1.500
1.410
1.450
42,901
+0.05(+3.57%)
Jul 24, 2017
1.423
1.450
1.360
1.400
107,214
-0.03(-1.75%)
Jul 21, 2017
1.450
1.500
1.405
1.425
15,776
-0.02(-1.72%)
Jul 20, 2017
1.500
1.500
1.450
1.450
26,412
+0.00(+0.00%)
Jul 19, 2017
1.450
1.550
1.450
1.450
126,557
-0.05(-3.33%)
Jul 18, 2017
1.405
1.500
1.395
1.500
60,786
+0.05(+3.45%)
Jul 17, 2017
1.350
1.450
1.350
1.450
22,157
+0.05(+3.57%)
Jul 14, 2017
1.400
1.450
1.350
1.400
20,443
+0.00(+0.00%)
Jul 13, 2017
1.400
1.450
1.400
1.400
20,223
+0.05(+3.70%)
Jul 12, 2017
1.450
1.450
1.350
1.350
30,768
-0.05(-3.57%)
Jul 11, 2017
1.475
1.475
1.400
1.400
45,773
-0.10(-6.67%)
Jul 10, 2017
1.450
1.500
1.450
1.500
13,074
+0.00(+0.00%)
Jul 07, 2017
1.500
1.550
1.450
1.500
66,965
+0.00(+0.00%)
Jul 06, 2017
1.400
1.500
1.400
1.500
51,196
+0.10(+7.14%)
Jul 05, 2017
1.400
1.400
1.400
1.400
11,815
+0.00(+0.00%)
Jul 03, 2017
1.450
1.450
1.400
1.400
5,267
-0.05(-3.45%)
Jun 30, 2017
1.500
1.400
1.450
48,362
-0.05(-3.33%)
Jun 29, 2017
1.450
1.500
1.450
1.500
18,489
+0.05(+3.45%)
Jun 28, 2017
1.450
1.550
1.450
1.450
31,751
-0.03(-1.69%)
Jun 27, 2017
1.500
1.500
1.450
1.475
22,719
+0.03(+1.72%)
Jun 26, 2017
1.500
1.550
1.450
1.450
25,438
+0.00(+0.00%)
Jun 23, 2017
1.450
1.500
1.450
1.450
35,407
-0.05(-3.33%)
Jun 22, 2017
1.450
1.500
1.400
1.500
52,080
+0.05(+3.45%)
Jun 21, 2017
1.400
1.450
1.350
1.450
128,039
+0.05(+3.57%)
Jun 20, 2017
1.300
1.400
1.250
1.400
260,349
+0.05(+3.70%)
Jun 19, 2017
1.400
1.400
1.300
1.350
21,481
-0.05(-3.57%)
Jun 16, 2017
1.400
1.400
1.300
1.400
20,255
+0.05(+3.70%)
Jun 15, 2017
1.400
1.400
1.300
1.350
35,405
-0.05(-3.57%)
Jun 14, 2017
1.355
1.400
1.350
1.400
33,584
+0.02(+1.82%)
Jun 13, 2017
1.400
1.400
1.350
1.375
26,531
+0.00(+0.00%)
Jun 12, 2017
1.350
1.400
1.350
1.375
43,424
-0.02(-1.79%)
Jun 09, 2017
1.400
1.450
1.350
1.400
29,782
-0.03(-1.75%)
Jun 08, 2017
1.400
1.450
1.400
1.425
26,560
-0.07(-5.00%)
Jun 07, 2017
1.400
1.500
1.367
1.500
33,143
+0.05(+3.45%)
Jun 06, 2017
1.400
1.450
1.375
1.450
18,928
+0.00(+0.00%)
Jun 05, 2017
1.425
1.450
1.400
1.450
7,829
+0.00(+0.00%)
Jun 02, 2017
1.444
1.500
1.400
1.450
31,392
+0.05(+3.57%)
Jun 01, 2017
1.450
1.460
1.400
1.400
29,791
-0.05(-3.45%)
May 31, 2017
1.450
1.500
1.400
1.450
63,873
+0.00(+0.00%)
May 30, 2017
1.500
1.500
1.450
1.450
35,373
-0.05(-3.33%)
May 26, 2017
1.450
1.500
1.450
1.500
45,840
+0.00(+0.00%)
May 25, 2017
1.500
1.500
1.450
1.500
69,187
+0.00(+0.00%)
May 24, 2017
1.500
1.500
1.450
1.500
16,516
+0.00(+0.00%)
May 23, 2017
1.550
1.550
1.500
1.500
5,879
+0.00(+0.00%)
May 22, 2017
1.455
1.550
1.450
1.500
22,020
+0.05(+3.45%)
May 19, 2017
1.550
1.550
1.450
1.450
42,628
-0.06(-3.97%)
May 18, 2017
1.500
1.600
1.500
1.510
17,800
-0.04(-2.58%)
May 17, 2017
1.600
1.600
1.450
1.550
74,947
-0.05(-3.13%)
May 16, 2017
1.650
1.650
1.575
1.600
51,001
-0.05(-3.03%)
May 15, 2017
1.600
1.650
1.550
1.650
95,488
+0.05(+3.12%)
May 12, 2017
1.550
1.600
1.500
1.600
18,429
+0.00(+0.00%)
May 11, 2017
1.610
1.610
1.550
1.600
11,508
+0.00(+0.00%)
May 10, 2017
1.550
1.650
1.550
1.600
16,984
+0.00(+0.00%)
May 09, 2017
1.650
1.650
1.550
1.600
61,169
-0.05(-3.03%)
May 08, 2017
1.550
1.650
1.450
1.650
153,575
+0.15(+10.00%)
May 05, 2017
1.500
1.540
1.450
1.500
48,769
+0.00(+0.00%)
May 04, 2017
1.500
1.550
1.500
1.500
16,924
-0.05(-3.23%)
May 03, 2017
1.550
1.550
1.500
1.550
11,160
+0.00(+0.00%)
May 02, 2017
1.554
1.600
1.500
1.550
25,822
-0.02(-1.59%)
May 01, 2017
1.550
1.650
1.550
1.575
35,974
+0.02(+1.61%)
Apr 28, 2017
1.600
1.600
1.500
1.550
8,135
+0.00(+0.00%)
Apr 27, 2017
1.650
1.650
1.550
1.550
13,151
-0.10(-6.06%)
Apr 26, 2017
1.600
1.650
1.510
1.650
4,665
+0.05(+3.12%)
Apr 25, 2017
1.560
1.600
1.550
1.600
10,604
+0.00(+0.00%)
Apr 24, 2017
1.500
1.625
1.500
1.600
43,457
+0.15(+10.34%)
Apr 21, 2017
1.550
1.610
1.450
1.450
175,368
-0.10(-6.45%)
Apr 20, 2017
1.600
1.650
1.550
1.550
20,250
-0.02(-1.59%)
Apr 19, 2017
1.550
1.600
1.500
1.575
61,406
+0.07(+5.00%)
Apr 18, 2017
1.550
1.600
1.500
1.500
88,751
-0.05(-3.23%)
Apr 17, 2017
1.600
1.600
1.550
1.550
5,493
-0.05(-3.13%)
Apr 13, 2017
1.612
1.650
1.550
1.600
41,946
-0.05(-3.03%)
Apr 12, 2017
1.690
1.700
1.550
1.650
60,693
+0.10(+6.45%)
Apr 11, 2017
1.550
1.600
1.550
1.550
45,608
+0.00(+0.00%)
Apr 10, 2017
1.600
1.625
1.550
1.550
58,438
-0.07(-4.62%)
Apr 07, 2017
1.600
1.650
1.600
1.625
33,801
+0.02(+1.56%)
Apr 06, 2017
1.650
1.650
1.600
1.600
31,198
+0.00(+0.00%)
Apr 05, 2017
1.650
1.700
1.640
1.600
103,028
-0.05(-3.03%)
Apr 04, 2017
1.700
1.700
1.650
1.650
32,756
+0.00(+0.00%)
Apr 03, 2017
1.750
1.850
1.650
1.650
95,046
-0.05(-2.94%)
Mar 31, 2017
1.800
1.850
1.700
1.700
32,980
-0.10(-5.56%)
Mar 30, 2017
1.700
1.850
1.700
1.800
112,659
+0.15(+9.09%)
Mar 29, 2017
1.750
1.750
1.650
1.650
44,621
-0.10(-5.71%)
Mar 28, 2017
1.705
1.850
1.700
1.750
166,106
+0.00(+0.00%)
Mar 27, 2017
1.600
1.750
1.570
1.750
143,903
+0.15(+9.37%)
Mar 24, 2017
1.650
1.650
1.600
1.600
28,924
+0.00(+0.00%)
Mar 23, 2017
1.650
1.700
1.600
1.600
57,709
-0.05(-3.03%)
Mar 22, 2017
1.650
1.700
1.650
1.650
47,892
+0.00(+0.00%)
Mar 21, 2017
1.700
1.725
1.650
1.650
61,546
-0.05(-2.94%)
Mar 20, 2017
1.650
1.700
1.650
1.700
34,004
+0.05(+3.03%)
Mar 17, 2017
1.700
1.700
1.612
1.650
21,247
-0.05(-2.94%)
Mar 16, 2017
1.700
1.700
1.655
1.700
40,957
+0.05(+3.03%)
Mar 15, 2017
1.687
1.700
1.650
1.650
36,630
-0.05(-2.94%)
Mar 14, 2017
1.700
1.750
1.650
1.700
46,476
-0.05(-2.86%)
Mar 13, 2017
1.700
1.750
1.650
1.750
52,945
+0.05(+2.94%)
Mar 10, 2017
1.600
1.750
1.600
1.700
167,651
+0.07(+4.62%)
Mar 09, 2017
1.600
1.650
1.550
1.625
103,795
+0.07(+4.84%)
Mar 08, 2017
1.600
1.600
1.550
1.550
157,594
-0.05(-3.13%)
Mar 07, 2017
1.600
1.650
1.600
1.600
46,567
-0.05(-3.03%)
Mar 06, 2017
1.650
1.650
1.600
1.650
22,051
+0.00(+0.00%)
Mar 03, 2017
1.650
1.650
1.600
1.650
43,872
+0.05(+3.12%)
Mar 02, 2017
1.650
1.700
1.550
1.600
172,078
-0.05(-3.03%)
Mar 01, 2017
1.645
1.700
1.600
1.650
65,343
+0.05(+3.12%)
Feb 28, 2017
1.700
1.750
1.600
1.600
31,976
-0.05(-3.03%)
Feb 27, 2017
1.650
1.650
1.565
1.650
80,856
+0.05(+3.12%)
Feb 24, 2017
1.600
1.600
1.550
1.600
64,087
+0.00(+0.00%)
Feb 23, 2017
1.650
1.650
1.550
1.600
61,688
+0.00(+0.00%)
Feb 22, 2017
1.650
1.690
1.550
1.600
242,089
-0.10(-5.88%)
Feb 21, 2017
1.800
1.800
1.640
1.700
101,371
-0.10(-5.56%)
Feb 17, 2017
1.800
1.800
1.800
0
+0.20(+12.50%)
Feb 16, 2017
1.650
1.750
1.600
1.600
413,391
-0.05(-3.03%)
Feb 15, 2017
1.650
1.700
1.550
1.650
651,349
+0.00(+0.00%)
Feb 14, 2017
1.700
1.750
1.650
1.650
232,988
-0.05(-2.94%)
Feb 13, 2017
1.800
1.900
1.700
1.700
280,314
-0.15(-8.11%)
Feb 10, 2017
1.850
1.850
1.800
1.850
19,927
+0.05(+2.78%)
Feb 09, 2017
1.850
1.900
1.800
1.800
96,447
+0.00(+0.00%)
Feb 08, 2017
1.850
1.900
1.800
1.800
98,252
+0.00(+0.00%)
Feb 07, 2017
1.950
2.000
1.800
1.800
257,997
-0.10(-5.26%)
Feb 06, 2017
1.950
2.000
1.900
1.900
54,495
-0.05(-2.56%)
Feb 03, 2017
2.000
2.000
1.950
1.950
25,616
-0.05(-2.50%)
Feb 02, 2017
2.050
2.050
1.950
2.000
67,094
-0.05(-2.44%)
Feb 01, 2017
2.000
2.050
1.900
2.050
23,763
+0.05(+2.50%)
Jan 31, 2017
1.950
2.000
1.850
2.000
81,281
+0.10(+5.26%)
Jan 30, 2017
1.900
2.000
1.850
1.900
87,163
+0.05(+2.70%)
Jan 27, 2017
1.950
1.950
1.850
1.850
21,898
-0.10(-5.13%)
Jan 26, 2017
1.850
1.925
1.850
1.950
35,861
+0.10(+5.41%)
Jan 25, 2017
1.900
1.927
1.800
1.850
82,210
-0.05(-2.63%)
Jan 24, 2017
1.900
1.950
1.900
1.900
16,993
+0.00(+0.00%)
Jan 23, 2017
1.900
1.950
1.900
1.900
54,808
-0.05(-2.56%)
Jan 20, 2017
1.950
2.000
1.900
1.950
18,729
+0.00(+0.00%)
Jan 19, 2017
2.000
2.032
1.900
1.950
61,027
-0.05(-2.50%)
Jan 18, 2017
1.950
2.000
1.900
2.000
108,826
+0.05(+2.56%)
Jan 17, 2017
1.950
1.955
1.900
1.950
139,713
-0.05(-2.50%)
Jan 13, 2017
2.000
2.000
2.000
0
-0.05(-2.44%)
Jan 12, 2017
1.950
2.100
1.950
2.050
385,956
+0.10(+5.13%)
Jan 11, 2017
2.000
2.075
1.900
1.950
77,073
-0.10(-4.88%)
Jan 10, 2017
2.000
2.100
1.995
2.050
85,669
+0.05(+2.50%)
Jan 09, 2017
2.150
2.200
1.950
2.000
143,579
-0.10(-4.76%)
Jan 06, 2017
2.250
2.300
2.100
2.100
101,769
-0.15(-6.67%)
Jan 05, 2017
2.150
2.250
2.025
2.250
231,498
+0.15(+7.14%)
Jan 04, 2017
2.100
2.300
2.033
2.100
343,174
+0.10(+5.00%)
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.