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
Ares Commercial Real Estate Cor
(NY:
ACRE
)
6.930
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 11, 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
6.325
6.325
6.325
0
-0.00(-0.07%)
Dec 29, 2016
6.234
6.367
6.233
6.330
189,575
+0.03(+0.51%)
Dec 28, 2016
6.265
6.325
6.242
6.298
270,715
+0.04(+0.66%)
Dec 27, 2016
6.356
6.356
6.224
6.256
250,749
-0.04(-0.65%)
Dec 23, 2016
6.297
6.297
6.297
0
+0.00(+0.00%)
Dec 22, 2016
6.243
6.319
6.211
6.297
313,405
+0.06(+1.02%)
Dec 21, 2016
6.157
6.263
6.157
6.233
300,729
+0.04(+0.58%)
Dec 20, 2016
6.026
6.202
6.026
6.197
447,456
+0.16(+2.70%)
Dec 19, 2016
5.989
6.039
5.894
6.035
310,706
+0.08(+1.37%)
Dec 16, 2016
5.935
6.064
5.922
5.953
667,666
+0.01(+0.15%)
Dec 15, 2016
6.220
6.220
5.931
5.944
900,563
-0.36(-5.73%)
Dec 14, 2016
6.387
6.392
6.283
6.306
299,625
-0.02(-0.36%)
Dec 13, 2016
6.437
6.477
6.306
6.328
293,238
-0.09(-1.34%)
Dec 12, 2016
6.450
6.505
6.392
6.414
329,435
-0.04(-0.56%)
Dec 09, 2016
6.405
6.466
6.405
6.450
287,083
+0.05(+0.85%)
Dec 08, 2016
6.315
6.419
6.306
6.396
397,220
+0.09(+1.43%)
Dec 07, 2016
6.328
6.374
6.304
6.306
239,316
-0.03(-0.50%)
Dec 06, 2016
6.324
6.374
6.301
6.337
227,501
+0.01(+0.21%)
Dec 05, 2016
6.161
6.324
6.161
6.324
280,975
+0.16(+2.64%)
Dec 02, 2016
6.134
6.252
6.125
6.161
562,013
+0.04(+0.66%)
Dec 01, 2016
6.157
6.157
6.062
6.120
370,709
+0.00(+0.07%)
Nov 30, 2016
6.179
6.193
6.071
6.116
356,484
-0.09(-1.38%)
Nov 29, 2016
6.157
6.202
6.148
6.202
215,426
+0.06(+1.03%)
Nov 28, 2016
6.102
6.193
6.102
6.139
302,764
+0.01(+0.15%)
Nov 25, 2016
6.125
6.134
6.075
6.130
99,599
+0.05(+0.82%)
Nov 23, 2016
6.080
6.080
6.080
0
-0.09(-1.47%)
Nov 22, 2016
6.188
6.238
6.145
6.170
325,579
+0.03(+0.52%)
Nov 21, 2016
6.139
6.181
6.093
6.139
233,534
+0.03(+0.52%)
Nov 18, 2016
6.026
6.124
5.935
6.107
383,325
+0.10(+1.73%)
Nov 17, 2016
6.035
6.057
5.998
6.003
144,705
-0.01(-0.23%)
Nov 16, 2016
6.007
6.030
5.976
6.016
262,684
+0.03(+0.45%)
Nov 15, 2016
6.003
6.030
5.935
5.989
283,181
-0.04(-0.60%)
Nov 14, 2016
6.044
6.066
5.985
6.026
225,985
+0.01(+0.23%)
Nov 11, 2016
5.922
6.057
5.908
6.012
430,108
+0.09(+1.60%)
Nov 10, 2016
5.958
6.021
5.854
5.917
502,236
+0.01(+0.23%)
Nov 09, 2016
5.754
5.935
5.741
5.903
396,612
+0.02(+0.38%)
Nov 08, 2016
5.876
5.931
5.876
5.881
223,868
-0.03(-0.54%)
Nov 07, 2016
5.858
5.980
5.856
5.913
469,667
+0.11(+1.87%)
Nov 04, 2016
5.646
5.836
5.646
5.804
449,443
+0.13(+2.31%)
Nov 03, 2016
5.646
5.813
5.533
5.673
483,064
-0.09(-1.49%)
Nov 02, 2016
5.809
5.818
5.745
5.759
334,841
-0.04(-0.62%)
Nov 01, 2016
5.940
5.998
5.782
5.795
290,517
-0.14(-2.29%)
Oct 31, 2016
5.922
5.953
5.894
5.931
423,785
+0.03(+0.46%)
Oct 28, 2016
5.926
5.949
5.858
5.903
202,235
+0.00(+0.08%)
Oct 27, 2016
6.007
6.007
5.863
5.899
473,704
-0.09(-1.43%)
Oct 26, 2016
6.044
6.139
5.967
5.985
316,520
-0.07(-1.19%)
Oct 25, 2016
5.967
6.066
5.967
6.057
396,404
+0.07(+1.21%)
Oct 24, 2016
5.980
6.036
5.944
5.985
286,269
+0.04(+0.68%)
Oct 21, 2016
5.818
5.946
5.812
5.944
334,976
+0.07(+1.23%)
Oct 20, 2016
5.845
5.876
5.804
5.872
150,663
+0.02(+0.39%)
Oct 19, 2016
5.786
5.854
5.768
5.849
153,005
+0.06(+1.09%)
Oct 18, 2016
5.786
5.818
5.754
5.786
115,030
+0.05(+0.79%)
Oct 17, 2016
5.759
5.768
5.723
5.741
151,820
-0.00(-0.08%)
Oct 14, 2016
5.786
5.790
5.736
5.745
200,713
-0.02(-0.39%)
Oct 13, 2016
5.768
5.795
5.736
5.768
218,475
+0.00(+0.00%)
Oct 12, 2016
5.705
5.800
5.673
5.768
364,174
+0.07(+1.19%)
Oct 11, 2016
5.736
5.750
5.687
5.700
293,039
-0.02(-0.32%)
Oct 10, 2016
5.623
5.750
5.623
5.718
288,068
+0.09(+1.61%)
Oct 07, 2016
5.641
5.664
5.601
5.628
228,963
-0.01(-0.24%)
Oct 06, 2016
5.673
5.673
5.586
5.641
276,615
-0.01(-0.16%)
Oct 05, 2016
5.632
5.664
5.605
5.650
263,094
+0.02(+0.32%)
Oct 04, 2016
5.650
5.718
5.628
5.632
440,476
-0.02(-0.32%)
Oct 03, 2016
5.691
5.691
5.619
5.650
293,317
-0.05(-0.79%)
Sep 30, 2016
5.691
5.727
5.668
5.696
247,672
+0.02(+0.40%)
Sep 29, 2016
5.673
5.691
5.619
5.673
325,638
-0.03(-0.48%)
Sep 28, 2016
5.619
5.700
5.601
5.700
338,905
+0.08(+1.45%)
Sep 27, 2016
5.605
5.628
5.566
5.619
308,708
+0.03(+0.55%)
Sep 26, 2016
5.641
5.667
5.583
5.588
242,502
-0.05(-0.94%)
Sep 23, 2016
5.716
5.738
5.641
5.641
379,922
-0.10(-1.77%)
Sep 22, 2016
5.614
5.752
5.614
5.743
331,732
+0.14(+2.45%)
Sep 21, 2016
5.557
5.628
5.520
5.605
176,700
+0.05(+0.88%)
Sep 20, 2016
5.574
5.588
5.512
5.557
589,978
+0.03(+0.48%)
Sep 19, 2016
5.512
5.574
5.512
5.530
418,592
+0.02(+0.40%)
Sep 16, 2016
5.548
5.619
5.481
5.508
1,072,252
-0.01(-0.24%)
Sep 15, 2016
5.411
5.526
5.380
5.521
536,410
+0.13(+2.38%)
Sep 14, 2016
5.490
5.543
5.371
5.393
979,038
-0.08(-1.38%)
Sep 13, 2016
5.495
5.499
5.450
5.468
348,045
-0.06(-1.12%)
Sep 12, 2016
5.450
5.539
5.375
5.530
303,274
+0.06(+1.13%)
Sep 09, 2016
5.628
5.628
5.464
5.468
473,404
-0.19(-3.29%)
Sep 08, 2016
5.645
5.663
5.601
5.654
297,334
+0.01(+0.16%)
Sep 07, 2016
5.663
5.685
5.628
5.645
552,277
-0.00(-0.08%)
Sep 06, 2016
5.614
5.698
5.535
5.650
528,984
+0.05(+0.87%)
Sep 02, 2016
5.552
5.601
5.601
5.601
475,419
+0.05(+0.88%)
Sep 01, 2016
5.539
5.588
5.495
5.552
498,682
-0.01(-0.24%)
Aug 31, 2016
5.623
5.628
5.535
5.566
431,777
-0.01(-0.24%)
Aug 30, 2016
5.610
5.634
5.499
5.579
519,923
+0.02(+0.40%)
Aug 29, 2016
5.552
5.623
5.499
5.557
547,769
+0.03(+0.48%)
Aug 26, 2016
5.557
5.568
5.468
5.530
304,374
-0.00(-0.08%)
Aug 25, 2016
5.561
5.566
5.468
5.535
562,993
-0.00(-0.08%)
Aug 24, 2016
5.592
5.592
5.526
5.539
237,569
-0.05(-0.95%)
Aug 23, 2016
5.539
5.641
5.539
5.592
235,159
+0.05(+0.96%)
Aug 22, 2016
5.548
5.583
5.486
5.539
252,473
+0.01(+0.16%)
Aug 19, 2016
5.530
5.588
5.486
5.530
372,421
-0.01(-0.16%)
Aug 18, 2016
5.517
5.601
5.517
5.539
272,615
+0.02(+0.32%)
Aug 17, 2016
5.521
5.548
5.455
5.521
188,584
+0.01(+0.24%)
Aug 16, 2016
5.539
5.543
5.455
5.508
263,380
-0.03(-0.56%)
Aug 15, 2016
5.552
5.583
5.504
5.539
289,027
-0.02(-0.40%)
Aug 12, 2016
5.557
5.636
5.539
5.561
248,717
-0.04(-0.63%)
Aug 11, 2016
5.663
5.663
5.583
5.597
290,943
-0.07(-1.17%)
Aug 10, 2016
5.738
5.738
5.645
5.663
166,683
-0.05(-0.93%)
Aug 09, 2016
5.756
5.756
5.676
5.716
229,466
-0.04(-0.69%)
Aug 08, 2016
5.752
5.787
5.736
5.756
321,952
+0.00(+0.08%)
Aug 05, 2016
5.667
5.752
5.645
5.752
436,613
+0.09(+1.56%)
Aug 04, 2016
5.623
5.716
5.623
5.663
437,435
+0.07(+1.27%)
Aug 03, 2016
5.583
5.605
5.548
5.592
351,993
-0.00(-0.08%)
Aug 02, 2016
5.645
5.645
5.583
5.597
286,974
-0.05(-0.86%)
Aug 01, 2016
5.614
5.701
5.614
5.645
333,283
+0.02(+0.39%)
Jul 29, 2016
5.694
5.721
5.614
5.623
464,081
-0.09(-1.63%)
Jul 28, 2016
5.756
5.756
5.698
5.716
202,835
-0.02(-0.31%)
Jul 27, 2016
5.734
5.747
5.676
5.734
426,298
+0.01(+0.15%)
Jul 26, 2016
5.694
5.734
5.633
5.725
427,179
+0.11(+1.89%)
Jul 25, 2016
5.641
5.641
5.570
5.619
212,707
+0.01(+0.16%)
Jul 22, 2016
5.601
5.641
5.570
5.610
130,574
+0.00(+0.08%)
Jul 21, 2016
5.663
5.667
5.592
5.605
177,653
-0.05(-0.86%)
Jul 20, 2016
5.588
5.663
5.561
5.654
268,848
+0.05(+0.95%)
Jul 19, 2016
5.592
5.623
5.570
5.601
147,348
+0.00(+0.08%)
Jul 18, 2016
5.557
5.614
5.521
5.597
284,000
+0.08(+1.44%)
Jul 15, 2016
5.539
5.548
5.495
5.517
244,105
+0.02(+0.32%)
Jul 14, 2016
5.437
5.566
5.380
5.499
359,721
-0.08(-1.35%)
Jul 13, 2016
5.619
5.628
5.557
5.574
174,529
-0.03(-0.47%)
Jul 12, 2016
5.557
5.654
5.557
5.601
298,412
+0.03(+0.48%)
Jul 11, 2016
5.490
5.588
5.442
5.574
187,378
+0.10(+1.78%)
Jul 08, 2016
5.424
5.490
5.415
5.477
197,458
+0.06(+1.14%)
Jul 07, 2016
5.411
5.419
5.388
5.415
120,155
-0.03(-0.49%)
Jul 06, 2016
5.419
5.459
5.353
5.442
159,892
+0.04(+0.66%)
Jul 05, 2016
5.433
5.446
5.371
5.406
163,492
-0.04(-0.73%)
Jul 01, 2016
5.402
5.446
5.446
5.446
287,736
+0.00(+0.08%)
Jun 30, 2016
5.344
5.450
5.273
5.442
388,057
+0.16(+3.10%)
Jun 29, 2016
5.366
5.380
5.273
5.278
227,094
-0.05(-1.00%)
Jun 28, 2016
5.176
5.375
5.176
5.331
282,107
+0.15(+2.99%)
Jun 27, 2016
5.328
5.328
5.089
5.176
565,731
-0.14(-2.61%)
Jun 24, 2016
5.267
5.332
5.198
5.315
498,689
-0.01(-0.16%)
Jun 23, 2016
5.323
5.375
5.306
5.323
217,893
+0.02(+0.41%)
Jun 22, 2016
5.349
5.349
5.284
5.302
154,319
-0.02(-0.41%)
Jun 21, 2016
5.414
5.414
5.306
5.323
232,697
-0.06(-1.05%)
Jun 20, 2016
5.384
5.440
5.349
5.380
428,450
+0.03(+0.65%)
Jun 17, 2016
5.297
5.349
5.250
5.345
729,703
+0.06(+1.15%)
Jun 16, 2016
5.219
5.293
5.154
5.284
185,074
+0.05(+0.91%)
Jun 15, 2016
5.215
5.271
5.185
5.237
155,580
+0.03(+0.50%)
Jun 14, 2016
5.267
5.280
5.176
5.211
251,800
-0.06(-1.15%)
Jun 13, 2016
5.280
5.341
5.232
5.271
187,062
-0.01(-0.16%)
Jun 10, 2016
5.323
5.375
5.271
5.280
208,273
-0.10(-1.77%)
Jun 09, 2016
5.284
5.388
5.258
5.375
386,594
+0.09(+1.72%)
Jun 08, 2016
5.232
5.315
5.232
5.284
244,081
+0.04(+0.83%)
Jun 07, 2016
5.258
5.276
5.210
5.241
229,208
+0.00(+0.08%)
Jun 06, 2016
5.189
5.263
5.154
5.237
302,075
+0.07(+1.34%)
Jun 03, 2016
5.215
5.245
5.146
5.167
112,473
-0.04(-0.75%)
Jun 02, 2016
5.263
5.263
5.180
5.206
142,263
-0.03(-0.66%)
Jun 01, 2016
5.146
5.271
5.128
5.241
312,114
+0.05(+1.00%)
May 31, 2016
5.198
5.206
5.098
5.189
219,126
+0.02(+0.42%)
May 27, 2016
5.141
5.167
5.167
5.167
162,998
+0.06(+1.19%)
May 26, 2016
5.133
5.167
5.102
5.107
161,712
-0.03(-0.59%)
May 25, 2016
5.124
5.185
5.085
5.137
181,980
+0.01(+0.17%)
May 24, 2016
5.176
5.228
5.115
5.128
324,906
-0.04(-0.84%)
May 23, 2016
5.107
5.180
5.029
5.172
551,804
+0.06(+1.27%)
May 20, 2016
4.933
5.111
4.929
5.107
263,117
+0.19(+3.79%)
May 19, 2016
5.128
5.128
4.912
4.920
380,180
-0.23(-4.54%)
May 18, 2016
4.829
5.232
4.808
5.154
1,405,601
+0.32(+6.73%)
May 17, 2016
4.873
4.955
4.825
4.829
413,480
-0.06(-1.33%)
May 16, 2016
4.873
4.933
4.873
4.894
463,169
+0.02(+0.44%)
May 13, 2016
4.881
4.938
4.855
4.873
437,250
+0.00(+0.00%)
May 12, 2016
5.011
5.060
4.860
4.873
484,804
-0.13(-2.68%)
May 11, 2016
5.050
5.059
4.985
5.007
149,692
-0.04(-0.86%)
May 10, 2016
5.042
5.076
4.994
5.050
281,569
+0.03(+0.52%)
May 09, 2016
5.016
5.094
5.016
5.024
355,749
+0.01(+0.17%)
May 06, 2016
4.864
5.085
4.864
5.016
364,481
+0.15(+3.02%)
May 05, 2016
4.972
5.146
4.864
4.868
356,414
-0.27(-5.23%)
May 04, 2016
5.085
5.172
5.059
5.137
195,955
+0.02(+0.34%)
May 03, 2016
5.193
5.215
5.059
5.120
163,056
-0.10(-1.83%)
May 02, 2016
5.198
5.228
5.133
5.215
227,077
+0.02(+0.33%)
Apr 29, 2016
5.124
5.202
5.068
5.198
298,229
+0.08(+1.52%)
Apr 28, 2016
5.154
5.189
5.111
5.120
190,363
-0.09(-1.66%)
Apr 27, 2016
5.072
5.232
5.072
5.206
210,547
+0.12(+2.30%)
Apr 26, 2016
5.068
5.098
5.003
5.089
288,377
+0.03(+0.60%)
Apr 25, 2016
5.016
5.068
4.959
5.059
154,795
+0.04(+0.86%)
Apr 22, 2016
5.003
5.055
4.959
5.016
145,527
+0.01(+0.17%)
Apr 21, 2016
5.037
5.085
4.977
5.007
151,212
+0.00(+0.00%)
Apr 20, 2016
4.985
5.042
4.959
5.007
179,570
+0.02(+0.35%)
Apr 19, 2016
5.011
5.016
4.959
4.990
190,089
+0.01(+0.26%)
Apr 18, 2016
4.985
5.020
4.946
4.977
359,069
-0.03(-0.61%)
Apr 15, 2016
5.037
5.089
4.981
5.007
246,182
-0.02(-0.43%)
Apr 14, 2016
5.024
5.050
4.972
5.029
283,487
-0.00(-0.09%)
Apr 13, 2016
5.037
5.072
4.994
5.033
161,215
+0.01(+0.17%)
Apr 12, 2016
5.007
5.063
4.968
5.024
175,218
+0.03(+0.52%)
Apr 11, 2016
5.020
5.089
4.998
4.998
263,643
+0.00(+0.00%)
Apr 08, 2016
4.981
5.003
4.946
4.998
195,750
+0.05(+0.96%)
Apr 07, 2016
4.925
4.968
4.890
4.951
209,406
+0.02(+0.35%)
Apr 06, 2016
4.847
4.998
4.808
4.933
328,252
+0.08(+1.61%)
Apr 05, 2016
4.734
4.868
4.734
4.855
345,387
+0.10(+2.19%)
Apr 04, 2016
4.782
4.837
4.745
4.751
292,551
-0.04(-0.81%)
Apr 01, 2016
4.717
4.803
4.708
4.790
183,091
+0.05(+1.00%)
Mar 31, 2016
4.704
4.786
4.695
4.743
362,733
+0.06(+1.39%)
Mar 30, 2016
4.782
4.790
4.656
4.678
252,183
-0.09(-1.82%)
Mar 29, 2016
4.639
4.786
4.552
4.764
314,145
+0.14(+3.09%)
Mar 28, 2016
4.541
4.672
4.524
4.622
311,470
+0.09(+1.96%)
Mar 24, 2016
4.558
4.533
4.533
4.533
368,233
-0.06(-1.38%)
Mar 23, 2016
4.698
4.721
4.596
4.596
212,449
-0.13(-2.69%)
Mar 22, 2016
4.545
4.727
4.512
4.723
298,129
+0.16(+3.62%)
Mar 21, 2016
4.482
4.596
4.469
4.558
230,953
+0.09(+2.08%)
Mar 18, 2016
4.516
4.612
4.461
4.465
518,234
-0.02(-0.47%)
Mar 17, 2016
4.414
4.512
4.374
4.486
477,484
+0.06(+1.34%)
Mar 16, 2016
4.359
4.461
4.338
4.427
160,203
+0.05(+1.16%)
Mar 15, 2016
4.410
4.435
4.353
4.376
205,165
-0.03(-0.77%)
Mar 14, 2016
4.410
4.423
4.352
4.410
185,452
+0.00(+0.00%)
Mar 11, 2016
4.364
4.427
4.338
4.410
167,421
+0.05(+1.16%)
Mar 10, 2016
4.381
4.381
4.296
4.359
233,654
-0.01(-0.19%)
Mar 09, 2016
4.300
4.372
4.268
4.368
155,424
+0.08(+1.87%)
Mar 08, 2016
4.292
4.313
4.254
4.287
154,702
-0.03(-0.59%)
Mar 07, 2016
4.249
4.326
4.233
4.313
145,481
+0.05(+1.29%)
Mar 04, 2016
4.254
4.275
4.228
4.258
426,147
-0.00(-0.10%)
Mar 03, 2016
4.287
4.347
4.249
4.262
377,314
-0.03(-0.59%)
Mar 02, 2016
4.330
4.355
4.144
4.287
522,706
-0.09(-2.03%)
Mar 01, 2016
4.334
4.535
4.326
4.376
655,826
+0.25(+6.15%)
Feb 29, 2016
4.080
4.156
4.080
4.123
247,132
+0.03(+0.62%)
Feb 26, 2016
4.241
4.309
4.076
4.097
215,462
-0.14(-3.39%)
Feb 25, 2016
4.161
4.241
4.106
4.241
291,817
+0.08(+1.93%)
Feb 24, 2016
4.000
4.173
3.937
4.161
254,144
+0.11(+2.61%)
Feb 23, 2016
4.093
4.123
3.924
4.055
275,313
-0.03(-0.83%)
Feb 22, 2016
4.072
4.165
4.000
4.089
332,164
+0.04(+1.05%)
Feb 19, 2016
4.063
4.142
4.042
4.046
155,069
-0.03(-0.62%)
Feb 18, 2016
4.186
4.196
4.063
4.072
197,426
-0.12(-2.92%)
Feb 17, 2016
4.220
4.262
4.161
4.194
209,852
+0.01(+0.30%)
Feb 16, 2016
3.983
4.190
3.979
4.182
485,426
+0.22(+5.66%)
Feb 12, 2016
3.844
3.958
3.958
3.958
229,170
+0.14(+3.77%)
Feb 11, 2016
3.869
3.928
3.767
3.814
236,960
-0.11(-2.91%)
Feb 10, 2016
3.958
3.983
3.915
3.928
385,424
+0.00(+0.00%)
Feb 09, 2016
3.966
3.975
3.776
3.928
477,049
-0.07(-1.69%)
Feb 08, 2016
4.127
4.127
3.975
3.996
556,878
-0.15(-3.57%)
Feb 05, 2016
4.275
4.279
4.123
4.144
585,346
-0.15(-3.54%)
Feb 04, 2016
4.461
4.541
4.296
4.296
489,773
-0.16(-3.70%)
Feb 03, 2016
4.486
4.524
4.419
4.461
240,120
-0.01(-0.19%)
Feb 02, 2016
4.478
4.529
4.347
4.469
206,167
-0.05(-1.21%)
Feb 01, 2016
4.482
4.562
4.427
4.524
238,833
+0.02(+0.38%)
Jan 29, 2016
4.431
4.575
4.431
4.507
484,542
+0.10(+2.30%)
Jan 28, 2016
4.448
4.482
4.382
4.406
137,237
+0.00(+0.00%)
Jan 27, 2016
4.482
4.503
4.389
4.406
227,552
-0.06(-1.42%)
Jan 26, 2016
4.393
4.478
4.389
4.469
205,051
+0.08(+1.83%)
Jan 25, 2016
4.495
4.516
4.385
4.389
184,785
-0.14(-2.99%)
Jan 22, 2016
4.474
4.562
4.435
4.524
178,634
+0.12(+2.69%)
Jan 21, 2016
4.397
4.495
4.313
4.406
263,812
+0.02(+0.48%)
Jan 20, 2016
4.465
4.465
4.059
4.385
588,501
-0.12(-2.63%)
Jan 19, 2016
4.592
4.693
4.461
4.503
277,657
-0.08(-1.75%)
Jan 15, 2016
4.588
4.583
4.583
4.583
428,540
-0.11(-2.43%)
Jan 14, 2016
4.600
4.736
4.529
4.698
259,645
+0.08(+1.74%)
Jan 13, 2016
4.761
4.799
4.592
4.617
329,271
-0.14(-3.02%)
Jan 12, 2016
4.812
4.812
4.672
4.761
374,507
-0.03(-0.53%)
Jan 11, 2016
4.774
4.841
4.761
4.786
240,344
-0.00(-0.09%)
Jan 08, 2016
4.909
4.930
4.778
4.791
248,657
-0.11(-2.33%)
Jan 07, 2016
4.918
4.968
4.901
4.905
266,300
-0.10(-1.94%)
Jan 06, 2016
4.841
5.019
4.841
5.002
330,858
+0.14(+2.78%)
Jan 05, 2016
4.770
4.896
4.770
4.867
174,006
+0.09(+1.95%)
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.