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
Full House Rsts
(NQ:
FLL
)
5.000
-0.130 (-2.53%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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
2.400
2.400
2.400
0
+0.11(+4.80%)
Dec 29, 2016
2.230
2.330
2.160
2.290
39,467
+0.06(+2.69%)
Dec 28, 2016
2.140
2.240
2.052
2.230
15,154
+0.01(+0.45%)
Dec 27, 2016
2.220
2.229
2.001
2.220
18,100
-0.02(-0.89%)
Dec 23, 2016
2.240
2.240
2.240
0
+0.03(+1.36%)
Dec 22, 2016
2.110
2.240
2.079
2.210
60,232
+0.11(+5.24%)
Dec 21, 2016
2.020
2.100
1.940
2.100
89,006
+0.10(+5.00%)
Dec 20, 2016
1.930
2.010
1.921
2.000
9,195
+0.09(+4.71%)
Dec 19, 2016
1.950
2.000
1.900
1.910
22,464
+0.02(+1.06%)
Dec 16, 2016
2.000
2.040
1.890
1.890
80,351
-0.09(-4.55%)
Dec 15, 2016
1.980
2.040
1.980
1.980
16,959
+0.01(+0.51%)
Dec 14, 2016
2.020
2.040
1.970
1.970
16,213
+0.04(+2.07%)
Dec 13, 2016
2.010
2.056
1.920
1.930
36,973
-0.03(-1.53%)
Dec 12, 2016
2.060
2.080
1.960
1.960
88,052
-0.12(-5.77%)
Dec 09, 2016
1.960
2.090
1.950
2.080
61,438
+0.17(+8.90%)
Dec 08, 2016
1.960
2.080
1.800
1.910
192,297
-0.04(-2.05%)
Dec 07, 2016
1.960
1.960
1.940
1.950
14,487
+0.01(+0.52%)
Dec 06, 2016
1.950
1.980
1.940
1.940
15,528
+0.04(+2.11%)
Dec 05, 2016
1.930
1.990
1.900
1.900
71,260
+0.02(+1.06%)
Dec 02, 2016
1.920
1.930
1.880
1.880
2,590
-0.05(-2.59%)
Dec 01, 2016
2.000
2.000
1.880
1.930
34,907
-0.07(-3.50%)
Nov 30, 2016
1.960
2.000
1.940
2.000
134,463
+0.09(+4.71%)
Nov 29, 2016
1.880
1.920
1.850
1.910
15,518
+0.05(+2.69%)
Nov 28, 2016
1.940
1.940
1.860
1.860
38,674
-0.06(-3.12%)
Nov 25, 2016
1.910
1.932
1.860
1.920
5,304
+0.02(+1.32%)
Nov 23, 2016
1.895
1.895
1.895
0
+0.04(+2.43%)
Nov 22, 2016
1.750
1.900
1.750
1.850
141,148
+0.11(+6.32%)
Nov 21, 2016
1.790
1.790
1.730
1.740
42,397
-0.03(-1.69%)
Nov 18, 2016
1.750
1.770
1.690
1.770
4,462
+0.03(+2.02%)
Nov 17, 2016
1.710
1.790
1.700
1.735
64,182
+0.02(+0.87%)
Nov 16, 2016
1.730
1.730
1.690
1.720
23,540
+0.01(+0.58%)
Nov 15, 2016
1.736
1.736
1.690
1.710
14,609
-0.03(-1.72%)
Nov 14, 2016
1.740
1.750
1.720
1.740
13,580
-0.01(-0.57%)
Nov 11, 2016
1.661
1.750
1.630
1.750
97,151
+0.08(+4.79%)
Nov 10, 2016
1.650
1.685
1.600
1.670
132,014
+0.02(+1.21%)
Nov 09, 2016
1.620
1.671
1.600
1.650
44,216
+0.01(+0.61%)
Nov 08, 2016
1.700
1.707
1.639
1.640
30,024
-0.05(-2.96%)
Nov 07, 2016
1.710
1.710
1.690
1.690
11,780
-0.02(-1.17%)
Nov 04, 2016
1.690
1.750
1.680
1.710
27,160
+0.06(+3.64%)
Nov 03, 2016
1.650
1.700
1.600
1.650
21,400
-0.03(-1.79%)
Nov 02, 2016
1.700
1.700
1.650
1.680
2,565
+0.03(+1.82%)
Nov 01, 2016
1.640
1.680
1.610
1.650
5,840
+0.03(+1.80%)
Oct 31, 2016
1.640
1.640
1.614
1.621
1,345
-0.01(-0.63%)
Oct 28, 2016
1.610
1.660
1.610
1.631
65,958
+0.02(+1.30%)
Oct 27, 2016
1.650
1.650
1.610
1.610
20,946
-0.04(-2.42%)
Oct 26, 2016
1.610
1.679
1.610
1.650
13,358
+0.02(+1.23%)
Oct 25, 2016
1.660
1.680
1.630
1.630
13,980
-0.02(-1.21%)
Oct 24, 2016
1.650
1.750
1.610
1.650
42,237
+0.01(+0.60%)
Oct 21, 2016
1.609
1.690
1.590
1.640
42,965
+0.01(+0.61%)
Oct 20, 2016
1.609
1.630
1.600
1.630
2,348
-0.01(-0.61%)
Oct 19, 2016
1.600
1.640
1.560
1.640
7,374
+0.06(+3.80%)
Oct 18, 2016
1.660
1.680
1.580
1.580
33,279
-0.06(-3.66%)
Oct 17, 2016
1.660
1.670
1.640
1.640
5,460
+0.00(+0.00%)
Oct 14, 2016
1.660
1.660
1.640
1.640
20,990
-0.01(-0.61%)
Oct 13, 2016
1.700
1.730
1.650
1.650
9,239
-0.07(-4.07%)
Oct 12, 2016
1.690
1.720
1.670
1.720
6,268
+0.02(+1.18%)
Oct 11, 2016
1.730
1.740
1.700
1.700
11,203
-0.05(-2.80%)
Oct 10, 2016
1.725
1.750
1.710
1.749
20,337
-0.00(-0.06%)
Oct 07, 2016
1.850
1.850
1.750
1.750
63,321
-0.09(-4.89%)
Oct 06, 2016
1.826
1.850
1.820
1.840
1,605
+0.03(+1.66%)
Oct 05, 2016
1.830
1.859
1.810
1.810
152,686
-0.01(-0.55%)
Oct 04, 2016
1.805
1.820
1.805
1.820
51,581
+0.01(+0.55%)
Oct 03, 2016
1.799
1.830
1.780
1.810
86,763
+0.02(+1.12%)
Sep 30, 2016
1.772
1.800
1.770
1.790
3,907
+0.03(+1.70%)
Sep 29, 2016
1.770
1.830
1.760
1.760
5,044
-0.02(-1.12%)
Sep 28, 2016
1.788
1.820
1.780
1.780
9,660
-0.01(-0.56%)
Sep 27, 2016
1.840
1.840
1.750
1.790
13,894
-0.02(-1.10%)
Sep 26, 2016
1.860
1.860
1.800
1.810
10,102
-0.04(-2.16%)
Sep 23, 2016
1.790
1.869
1.790
1.850
22,369
+0.01(+0.54%)
Sep 22, 2016
1.820
1.875
1.820
1.840
38,456
+0.05(+2.79%)
Sep 21, 2016
1.796
1.850
1.790
1.790
4,494
-0.06(-3.24%)
Sep 20, 2016
1.840
1.870
1.830
1.850
6,722
+0.03(+1.65%)
Sep 19, 2016
1.760
1.830
1.750
1.820
34,115
+0.11(+6.43%)
Sep 16, 2016
1.830
1.880
1.710
1.710
45,737
-0.14(-7.57%)
Sep 15, 2016
1.840
1.870
1.800
1.850
21,982
+0.06(+3.35%)
Sep 14, 2016
1.960
2.000
1.780
1.790
57,823
-0.15(-7.73%)
Sep 13, 2016
1.970
1.980
1.910
1.940
8,363
-0.03(-1.52%)
Sep 12, 2016
1.950
1.980
1.890
1.970
19,105
+0.03(+1.55%)
Sep 09, 2016
1.970
1.986
1.870
1.940
21,885
-0.01(-0.52%)
Sep 08, 2016
1.930
1.990
1.910
1.950
11,292
+0.03(+1.56%)
Sep 07, 2016
1.970
1.990
1.900
1.920
23,451
+0.07(+3.78%)
Sep 06, 2016
1.850
1.900
1.800
1.850
48,308
-0.02(-1.07%)
Sep 02, 2016
2.030
1.870
1.870
1.870
60,100
-0.05(-2.60%)
Sep 01, 2016
1.960
1.990
1.920
1.920
23,772
-0.04(-2.04%)
Aug 31, 2016
1.980
2.030
1.940
1.960
45,172
+0.00(+0.00%)
Aug 30, 2016
1.870
1.980
1.850
1.960
59,775
+0.11(+5.95%)
Aug 29, 2016
1.840
1.880
1.840
1.850
12,451
+0.00(+0.00%)
Aug 26, 2016
1.841
1.860
1.820
1.850
7,855
+0.01(+0.54%)
Aug 25, 2016
1.850
1.860
1.840
1.840
3,595
-0.01(-0.54%)
Aug 24, 2016
1.840
1.860
1.840
1.850
3,587
+0.01(+0.54%)
Aug 23, 2016
1.870
1.870
1.750
1.840
127,201
-0.07(-3.66%)
Aug 22, 2016
1.900
1.939
1.860
1.910
54,734
+0.05(+2.69%)
Aug 19, 2016
1.910
1.950
1.850
1.860
64,856
-0.09(-4.62%)
Aug 18, 2016
1.940
1.950
1.901
1.950
32,258
+0.04(+2.09%)
Aug 17, 2016
1.930
1.940
1.880
1.910
73,335
-0.03(-1.55%)
Aug 16, 2016
1.910
1.950
1.850
1.940
87,821
+0.03(+1.57%)
Aug 15, 2016
2.000
2.007
1.800
1.910
137,719
-0.03(-1.76%)
Aug 12, 2016
1.920
2.020
1.893
1.944
151,099
+0.01(+0.74%)
Aug 11, 2016
1.900
1.930
1.850
1.930
12,628
+0.03(+1.58%)
Aug 10, 2016
1.830
1.900
1.830
1.900
8,398
+0.07(+3.83%)
Aug 09, 2016
1.860
1.860
1.820
1.830
23,471
+0.01(+0.55%)
Aug 08, 2016
1.800
1.860
1.800
1.820
19,392
+0.02(+1.11%)
Aug 05, 2016
1.810
1.830
1.800
1.800
23,927
-0.01(-0.55%)
Aug 04, 2016
1.750
1.810
1.750
1.810
37,589
+0.03(+1.69%)
Aug 03, 2016
1.790
1.790
1.730
1.780
2,303
+0.02(+1.14%)
Aug 02, 2016
1.770
1.800
1.710
1.760
3,899
-0.03(-1.68%)
Aug 01, 2016
1.790
1.850
1.786
1.790
15,241
+0.00(+0.00%)
Jul 29, 2016
1.790
1.870
1.770
1.790
27,285
-0.03(-1.64%)
Jul 28, 2016
1.820
1.880
1.750
1.820
5,712
-0.01(-0.55%)
Jul 27, 2016
1.880
1.890
1.820
1.830
57,254
-0.04(-2.14%)
Jul 26, 2016
1.890
1.909
1.851
1.870
9,303
+0.01(+0.54%)
Jul 25, 2016
1.900
1.900
1.820
1.860
28,748
-0.04(-2.11%)
Jul 22, 2016
1.910
1.920
1.880
1.900
9,929
+0.03(+1.60%)
Jul 21, 2016
1.880
1.890
1.850
1.870
8,907
+0.00(+0.01%)
Jul 20, 2016
1.910
1.920
1.820
1.870
15,500
-0.07(-3.61%)
Jul 19, 2016
1.890
1.940
1.890
1.940
1,844
+0.04(+1.90%)
Jul 18, 2016
1.920
1.920
1.900
1.904
9,449
-0.04(-1.87%)
Jul 15, 2016
1.911
1.940
1.850
1.940
21,112
-0.01(-0.51%)
Jul 14, 2016
1.960
1.990
1.910
1.950
4,765
-0.02(-0.91%)
Jul 13, 2016
2.000
2.000
1.941
1.968
3,419
+0.02(+0.92%)
Jul 12, 2016
1.930
2.000
1.930
1.950
7,253
-0.03(-1.52%)
Jul 11, 2016
1.980
1.980
1.950
1.980
7,245
-0.01(-0.50%)
Jul 08, 2016
2.010
2.000
1.960
1.990
65,299
-0.01(-0.50%)
Jul 07, 2016
1.930
2.070
1.930
2.000
7,866
-0.05(-2.44%)
Jul 05, 2016
2.060
2.070
2.000
2.050
61,688
-0.02(-0.97%)
Jul 01, 2016
2.040
2.070
2.070
2.070
54,100
+0.05(+2.48%)
Jun 30, 2016
2.010
2.080
1.960
2.020
89,177
-0.02(-0.98%)
Jun 29, 2016
1.920
2.050
1.910
2.040
68,646
+0.16(+8.51%)
Jun 28, 2016
1.900
1.930
1.870
1.880
8,510
-0.01(-0.53%)
Jun 27, 2016
1.860
1.930
1.730
1.890
35,866
-0.05(-2.58%)
Jun 24, 2016
1.810
1.940
1.810
1.940
18,392
+0.05(+2.65%)
Jun 23, 2016
1.930
1.930
1.820
1.890
26,504
-0.01(-0.38%)
Jun 22, 2016
1.930
1.930
1.860
1.897
5,581
+0.03(+1.45%)
Jun 21, 2016
1.870
1.930
1.746
1.870
54,997
-0.04(-2.09%)
Jun 20, 2016
1.910
1.920
1.810
1.910
16,151
-0.00(-0.08%)
Jun 17, 2016
1.800
1.940
1.800
1.911
12,098
+0.06(+3.32%)
Jun 16, 2016
1.860
1.900
1.840
1.850
16,604
+0.00(+0.00%)
Jun 15, 2016
1.900
1.900
1.780
1.850
59,814
+0.05(+2.72%)
Jun 14, 2016
1.670
1.840
1.670
1.801
32,877
+0.11(+6.57%)
Jun 13, 2016
1.620
1.710
1.700
1.690
13,305
-0.01(-0.58%)
Jun 10, 2016
1.690
1.710
1.668
1.700
9,405
-0.00(-0.01%)
Jun 09, 2016
1.679
1.710
1.628
1.700
12,366
+0.00(+0.01%)
Jun 08, 2016
1.680
1.710
1.556
1.700
32,746
+0.03(+1.79%)
Jun 07, 2016
1.710
1.720
1.630
1.670
30,134
-0.04(-2.34%)
Jun 06, 2016
1.670
1.710
1.670
1.710
7,127
+0.02(+1.18%)
Jun 03, 2016
1.670
1.720
1.670
1.690
6,235
+0.04(+2.42%)
Jun 02, 2016
1.670
1.750
1.610
1.650
10,745
-0.02(-1.20%)
Jun 01, 2016
1.610
1.720
1.610
1.670
21,320
+0.07(+4.37%)
May 31, 2016
1.600
1.670
1.540
1.600
32,937
-0.03(-1.84%)
May 27, 2016
1.530
1.630
1.630
1.630
51,700
-0.04(-2.40%)
May 26, 2016
1.690
1.690
1.670
1.670
6,893
-0.02(-1.18%)
May 25, 2016
1.690
1.700
1.580
1.690
14,471
+0.04(+2.42%)
May 24, 2016
1.630
1.670
1.586
1.650
9,993
+0.00(+0.00%)
May 23, 2016
1.560
1.680
1.560
1.650
7,316
+0.02(+1.23%)
May 20, 2016
1.640
1.690
1.621
1.630
18,674
-0.04(-2.40%)
May 19, 2016
1.570
1.700
1.570
1.670
53,565
+0.08(+5.20%)
May 18, 2016
1.650
1.650
1.550
1.587
8,079
-0.06(-3.79%)
May 17, 2016
1.650
1.660
1.560
1.650
5,376
+0.02(+1.10%)
May 16, 2016
1.660
1.660
1.510
1.632
62,020
-0.02(-1.10%)
May 13, 2016
1.690
1.700
1.600
1.650
16,231
+0.00(+0.01%)
May 12, 2016
1.581
1.680
1.581
1.650
3,520
+0.00(+0.00%)
May 11, 2016
1.640
1.690
1.640
1.650
6,357
+0.01(+0.61%)
May 10, 2016
1.700
1.700
1.640
1.640
31,595
-0.03(-1.56%)
May 09, 2016
1.670
1.699
1.610
1.666
11,627
-0.00(-0.24%)
May 06, 2016
1.670
1.670
1.570
1.670
18,952
-0.03(-1.76%)
May 05, 2016
1.620
1.700
1.620
1.700
87,267
+0.14(+8.97%)
May 04, 2016
1.510
1.590
1.510
1.560
7,619
-0.04(-2.50%)
May 03, 2016
1.600
1.600
1.586
1.600
6,195
+0.00(+0.00%)
May 02, 2016
1.600
1.620
1.590
1.600
16,946
-0.00(-0.01%)
Apr 29, 2016
1.600
1.620
1.590
1.600
13,375
+0.00(+0.01%)
Apr 28, 2016
1.600
1.610
1.600
1.600
2,302
-0.01(-0.52%)
Apr 27, 2016
1.600
1.608
1.530
1.608
6,157
+0.02(+1.48%)
Apr 26, 2016
1.592
1.600
1.585
1.585
3,075
-0.03(-1.55%)
Apr 25, 2016
1.583
1.610
1.583
1.610
342
+0.04(+2.54%)
Apr 22, 2016
1.560
1.575
1.550
1.570
14,559
+0.04(+2.61%)
Apr 21, 2016
1.520
1.550
1.490
1.530
7,751
+0.00(+0.01%)
Apr 20, 2016
1.550
1.550
1.520
1.530
5,878
+0.01(+0.66%)
Apr 19, 2016
1.460
1.551
1.450
1.520
11,410
+0.08(+5.56%)
Apr 18, 2016
1.540
1.600
1.440
1.440
54,112
-0.05(-3.36%)
Apr 15, 2016
1.460
1.530
1.458
1.490
12,698
+0.03(+2.05%)
Apr 14, 2016
1.460
1.460
1.447
1.460
2,011
+0.03(+2.10%)
Apr 13, 2016
1.450
1.470
1.430
1.430
3,766
-0.02(-1.38%)
Apr 12, 2016
1.430
1.460
1.430
1.450
8,896
+0.03(+2.11%)
Apr 11, 2016
1.430
1.460
1.420
1.420
21,274
+0.00(+0.00%)
Apr 08, 2016
1.420
1.440
1.380
1.420
6,814
+0.00(+0.00%)
Apr 07, 2016
1.450
1.470
1.410
1.420
2,300
-0.02(-1.39%)
Apr 06, 2016
1.380
1.450
1.380
1.440
28,089
+0.03(+2.13%)
Apr 05, 2016
1.420
1.460
1.410
1.410
18,586
-0.04(-2.76%)
Apr 04, 2016
1.500
1.500
1.420
1.450
13,889
+0.00(+0.00%)
Apr 01, 2016
1.501
1.530
1.450
1.450
28,471
+0.01(+0.69%)
Mar 31, 2016
1.520
1.560
1.440
1.440
11,462
-0.07(-4.64%)
Mar 30, 2016
1.500
1.560
1.500
1.510
4,927
+0.00(+0.00%)
Mar 29, 2016
1.634
1.634
1.500
1.510
10,738
-0.01(-0.66%)
Mar 28, 2016
1.550
1.560
1.510
1.520
22,013
-0.03(-1.93%)
Mar 24, 2016
1.570
1.550
1.550
1.550
6,000
-0.04(-2.52%)
Mar 23, 2016
1.530
1.640
1.500
1.590
19,565
+0.09(+6.00%)
Mar 22, 2016
1.650
1.780
1.500
1.500
166,120
-0.01(-0.70%)
Mar 21, 2016
1.460
1.530
1.430
1.511
24,324
+0.09(+6.38%)
Mar 18, 2016
1.460
1.506
1.410
1.420
15,355
-0.09(-5.96%)
Mar 17, 2016
1.520
1.520
1.400
1.510
4,536
-0.01(-0.66%)
Mar 16, 2016
1.530
1.530
1.440
1.520
2,333
+0.04(+2.70%)
Mar 15, 2016
1.500
1.500
1.480
1.480
994
-0.02(-1.33%)
Mar 14, 2016
1.510
1.520
1.409
1.500
25,980
-0.01(-0.99%)
Mar 11, 2016
1.510
1.550
1.440
1.515
22,325
+0.02(+1.68%)
Mar 10, 2016
1.490
1.490
1.470
1.490
1,492
+0.00(+0.00%)
Mar 09, 2016
1.500
1.500
1.476
1.490
8,020
+0.02(+1.36%)
Mar 08, 2016
1.460
1.500
1.460
1.470
10,740
+0.01(+0.68%)
Mar 07, 2016
1.450
1.470
1.440
1.460
9,395
+0.03(+2.10%)
Mar 04, 2016
1.460
1.500
1.430
1.430
12,559
+0.00(+0.00%)
Mar 03, 2016
1.390
1.510
1.390
1.430
6,045
-0.06(-4.03%)
Mar 02, 2016
1.460
1.530
1.460
1.490
17,128
-0.01(-0.67%)
Mar 01, 2016
1.470
1.500
1.470
1.500
13,609
+0.03(+2.04%)
Feb 29, 2016
1.400
1.500
1.380
1.470
13,175
+0.00(+0.00%)
Feb 26, 2016
1.460
1.500
1.440
1.470
22,973
-0.03(-2.00%)
Feb 25, 2016
1.380
1.500
1.380
1.500
15,173
+0.11(+7.91%)
Feb 24, 2016
1.370
1.410
1.360
1.390
10,738
-0.02(-1.42%)
Feb 23, 2016
1.387
1.420
1.360
1.410
43,024
+0.02(+1.44%)
Feb 22, 2016
1.360
1.400
1.360
1.390
27,483
+0.03(+2.21%)
Feb 19, 2016
1.410
1.410
1.360
1.360
10,559
-0.01(-0.74%)
Feb 18, 2016
1.380
1.380
1.370
1.370
4,415
-0.04(-2.83%)
Feb 17, 2016
1.380
1.420
1.370
1.410
10,972
+0.00(+0.00%)
Feb 16, 2016
1.360
1.490
1.360
1.410
7,524
+0.02(+1.44%)
Feb 12, 2016
1.360
1.390
1.390
1.390
1,000
+0.01(+0.72%)
Feb 11, 2016
1.380
1.380
1.360
1.380
3,448
+0.00(+0.00%)
Feb 10, 2016
1.400
1.480
1.380
1.380
9,697
+0.02(+1.47%)
Feb 09, 2016
1.340
1.530
1.310
1.360
33,223
-0.04(-2.86%)
Feb 08, 2016
1.360
1.423
1.360
1.400
25,100
-0.04(-2.78%)
Feb 05, 2016
1.490
1.490
1.430
1.440
641
-0.04(-2.70%)
Feb 04, 2016
1.460
1.490
1.460
1.480
2,232
+0.02(+1.37%)
Feb 03, 2016
1.480
1.480
1.450
1.460
19,233
-0.01(-0.68%)
Feb 02, 2016
1.448
1.470
1.380
1.470
8,565
-0.02(-1.34%)
Feb 01, 2016
1.500
1.513
1.360
1.490
3,542
-0.02(-1.32%)
Jan 29, 2016
1.480
1.560
1.480
1.510
14,898
+0.05(+3.42%)
Jan 28, 2016
1.420
1.490
1.397
1.460
7,129
+0.04(+2.82%)
Jan 27, 2016
1.410
1.430
1.410
1.420
1,970
+0.01(+0.71%)
Jan 26, 2016
1.330
1.412
1.330
1.410
2,746
+0.06(+4.44%)
Jan 25, 2016
1.370
1.460
1.340
1.350
25,666
-0.02(-1.46%)
Jan 22, 2016
1.470
1.520
1.370
1.370
18,979
-0.06(-4.10%)
Jan 21, 2016
1.360
1.440
1.360
1.429
20,091
+0.05(+3.89%)
Jan 20, 2016
1.410
1.450
1.320
1.375
8,090
-0.00(-0.36%)
Jan 19, 2016
1.390
1.430
1.350
1.380
18,760
+0.03(+2.22%)
Jan 15, 2016
1.450
1.350
1.350
1.350
33,300
-0.12(-8.16%)
Jan 14, 2016
1.460
1.470
1.450
1.470
21,302
+0.01(+0.68%)
Jan 13, 2016
1.570
1.570
1.425
1.460
29,162
-0.04(-2.66%)
Jan 12, 2016
1.622
1.640
1.500
1.500
33,725
-0.11(-6.83%)
Jan 11, 2016
1.640
1.640
1.610
1.610
7,956
-0.02(-1.23%)
Jan 08, 2016
1.660
1.660
1.630
1.630
3,770
-0.01(-0.61%)
Jan 07, 2016
1.620
1.660
1.600
1.640
11,405
-0.05(-2.96%)
Jan 06, 2016
1.630
1.690
1.600
1.690
33,485
+0.00(+0.00%)
Jan 05, 2016
1.600
1.710
1.600
1.690
8,938
+0.06(+3.68%)
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.