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
Destination XL Group
(NQ:
DXLG
)
3.360
-0.080 (-2.33%)
Streaming Delayed Price
Updated: 2:15 PM EDT, May 21, 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
4.250
4.250
4.250
0
-0.05(-1.16%)
Dec 29, 2016
4.200
4.400
4.100
4.300
75,940
+0.10(+2.38%)
Dec 28, 2016
4.250
4.300
4.150
4.200
79,167
-0.05(-1.18%)
Dec 27, 2016
4.150
4.400
4.150
4.250
113,357
+0.10(+2.41%)
Dec 23, 2016
4.150
4.150
4.150
0
+0.00(+0.00%)
Dec 22, 2016
4.250
4.250
4.150
4.150
56,257
-0.10(-2.35%)
Dec 21, 2016
4.350
4.400
4.200
4.250
77,356
-0.05(-1.16%)
Dec 20, 2016
4.150
4.450
4.150
4.300
98,890
+0.20(+4.88%)
Dec 19, 2016
4.150
4.175
4.075
4.100
103,128
+0.00(+0.00%)
Dec 16, 2016
4.100
4.150
4.100
4.100
193,326
+0.05(+1.23%)
Dec 15, 2016
4.100
4.250
4.050
4.050
176,447
-0.05(-1.22%)
Dec 14, 2016
4.100
4.150
4.050
4.100
85,778
+0.00(+0.00%)
Dec 13, 2016
4.150
4.200
4.050
4.100
86,705
-0.05(-1.20%)
Dec 12, 2016
4.150
4.250
4.100
4.150
123,949
-0.05(-1.19%)
Dec 09, 2016
4.100
4.250
4.100
4.200
147,542
+0.05(+1.20%)
Dec 08, 2016
4.150
4.300
4.110
4.150
90,020
-0.05(-1.19%)
Dec 07, 2016
4.200
4.300
4.150
4.200
93,456
-0.05(-1.18%)
Dec 06, 2016
4.150
4.300
4.150
4.250
127,141
+0.05(+1.19%)
Dec 05, 2016
4.150
4.250
4.150
4.200
56,677
+0.10(+2.44%)
Dec 02, 2016
4.150
4.250
4.050
4.100
66,367
+0.00(+0.00%)
Dec 01, 2016
4.050
4.250
4.050
4.100
73,721
+0.00(+0.00%)
Nov 30, 2016
4.250
4.300
4.050
4.100
80,044
-0.10(-2.38%)
Nov 29, 2016
4.300
4.400
4.200
4.200
65,136
+0.00(+0.00%)
Nov 28, 2016
4.250
4.300
4.050
4.200
109,152
+0.00(+0.00%)
Nov 25, 2016
4.100
4.350
4.075
4.200
87,845
+0.05(+1.20%)
Nov 23, 2016
4.150
4.150
4.150
0
+0.05(+1.22%)
Nov 22, 2016
4.150
4.250
4.000
4.100
254,328
+0.00(+0.00%)
Nov 21, 2016
4.150
4.255
4.025
4.100
222,916
-0.10(-2.38%)
Nov 18, 2016
4.550
4.550
4.100
4.200
135,424
-0.65(-13.40%)
Nov 17, 2016
4.950
4.950
4.700
4.850
52,741
-0.05(-1.02%)
Nov 16, 2016
4.900
4.900
4.750
4.900
51,066
+0.05(+1.03%)
Nov 15, 2016
4.900
4.900
4.555
4.850
33,116
-0.05(-1.02%)
Nov 14, 2016
4.700
5.000
4.550
4.900
86,126
+0.20(+4.26%)
Nov 11, 2016
4.600
4.700
4.000
4.700
197,993
+0.20(+4.44%)
Nov 10, 2016
4.550
4.700
4.200
4.500
104,813
+0.00(+0.00%)
Nov 09, 2016
4.250
4.500
4.086
4.500
61,156
+0.20(+4.65%)
Nov 08, 2016
4.200
4.350
4.150
4.300
29,458
+0.10(+2.38%)
Nov 07, 2016
4.200
4.200
4.100
4.200
33,763
+0.10(+2.44%)
Nov 04, 2016
3.950
4.300
3.900
4.100
49,932
+0.20(+5.13%)
Nov 03, 2016
4.000
4.050
3.900
3.900
83,441
-0.05(-1.27%)
Nov 02, 2016
3.950
4.050
3.950
3.950
43,395
+0.00(+0.00%)
Nov 01, 2016
4.100
4.175
3.900
3.950
172,838
-0.10(-2.47%)
Oct 31, 2016
4.300
4.300
3.950
4.050
221,266
-0.25(-5.81%)
Oct 28, 2016
4.279
4.350
4.150
4.300
19,535
-0.05(-1.15%)
Oct 27, 2016
4.400
4.400
4.350
4.350
23,414
+0.00(+0.00%)
Oct 26, 2016
4.450
4.450
4.350
4.350
31,698
-0.05(-1.14%)
Oct 25, 2016
4.450
4.450
4.350
4.400
21,539
+0.00(+0.00%)
Oct 24, 2016
4.200
4.450
4.150
4.400
31,357
+0.25(+6.02%)
Oct 21, 2016
4.150
4.200
3.950
4.150
154,690
-0.05(-1.19%)
Oct 20, 2016
4.250
4.300
4.150
4.200
55,064
-0.05(-1.18%)
Oct 19, 2016
4.250
4.250
4.175
4.250
35,140
+0.00(+0.00%)
Oct 18, 2016
4.350
4.350
4.150
4.250
21,508
+0.00(+0.00%)
Oct 17, 2016
4.200
4.300
4.200
4.250
16,706
+0.02(+0.47%)
Oct 14, 2016
4.250
4.290
4.200
4.230
24,044
+0.01(+0.24%)
Oct 13, 2016
4.260
4.270
4.220
4.220
30,589
-0.08(-1.86%)
Oct 12, 2016
4.390
4.510
4.260
4.300
78,149
-0.06(-1.38%)
Oct 11, 2016
4.500
4.500
4.330
4.360
24,074
-0.13(-2.90%)
Oct 10, 2016
4.450
4.519
4.450
4.490
38,544
+0.06(+1.35%)
Oct 07, 2016
4.601
4.601
4.410
4.430
37,744
-0.07(-1.56%)
Oct 06, 2016
4.360
4.530
4.360
4.500
53,042
+0.14(+3.21%)
Oct 05, 2016
4.370
4.480
4.320
4.360
37,639
+0.00(+0.00%)
Oct 04, 2016
4.260
4.380
4.210
4.360
62,974
+0.08(+1.87%)
Oct 03, 2016
4.290
4.345
4.220
4.280
42,336
-0.05(-1.15%)
Sep 30, 2016
4.200
4.380
4.190
4.330
65,906
+0.14(+3.34%)
Sep 29, 2016
4.330
4.340
4.130
4.190
272,654
-0.13(-3.01%)
Sep 28, 2016
4.260
4.350
4.260
4.320
62,584
-0.01(-0.23%)
Sep 27, 2016
4.330
4.390
4.320
4.330
44,032
-0.01(-0.23%)
Sep 26, 2016
4.450
4.470
4.280
4.340
85,594
-0.14(-3.13%)
Sep 23, 2016
4.530
4.560
4.450
4.480
93,860
-0.04(-0.88%)
Sep 22, 2016
4.490
4.590
4.490
4.520
84,903
+0.03(+0.67%)
Sep 21, 2016
4.520
4.520
4.400
4.490
54,972
+0.00(+0.00%)
Sep 20, 2016
4.590
4.600
4.490
4.490
38,179
-0.10(-2.18%)
Sep 19, 2016
4.700
4.720
4.540
4.590
49,163
-0.08(-1.71%)
Sep 16, 2016
4.670
4.680
4.630
4.670
114,013
+0.02(+0.43%)
Sep 15, 2016
4.710
4.750
4.620
4.650
40,115
-0.03(-0.64%)
Sep 14, 2016
4.480
4.700
4.450
4.680
86,245
+0.18(+4.00%)
Sep 13, 2016
4.570
4.570
4.460
4.500
62,546
-0.06(-1.32%)
Sep 12, 2016
4.460
4.620
4.460
4.560
78,570
+0.07(+1.56%)
Sep 09, 2016
4.700
4.710
4.490
4.490
102,512
-0.23(-4.87%)
Sep 08, 2016
4.800
4.820
4.720
4.720
26,360
-0.08(-1.67%)
Sep 07, 2016
4.770
4.820
4.740
4.800
73,436
+0.05(+1.05%)
Sep 06, 2016
4.710
4.790
4.710
4.750
40,002
-0.01(-0.21%)
Sep 02, 2016
4.730
4.760
4.760
4.760
52,400
+0.07(+1.49%)
Sep 01, 2016
4.630
4.720
4.560
4.690
95,357
+0.06(+1.30%)
Aug 31, 2016
4.680
4.700
4.590
4.630
79,379
-0.03(-0.64%)
Aug 30, 2016
4.750
4.770
4.620
4.660
73,601
-0.09(-1.89%)
Aug 29, 2016
4.910
4.910
4.710
4.750
96,507
-0.11(-2.26%)
Aug 26, 2016
4.950
4.980
4.830
4.860
77,610
-0.02(-0.41%)
Aug 25, 2016
5.000
5.120
4.800
4.880
126,407
-0.53(-9.80%)
Aug 24, 2016
5.450
5.570
5.400
5.410
77,758
-0.07(-1.28%)
Aug 23, 2016
5.440
5.540
5.430
5.480
111,393
+0.05(+0.92%)
Aug 22, 2016
5.460
5.480
5.360
5.430
61,650
-0.04(-0.73%)
Aug 19, 2016
5.500
5.520
5.470
5.470
58,596
-0.03(-0.55%)
Aug 18, 2016
5.440
5.510
5.430
5.500
108,486
+0.10(+1.85%)
Aug 17, 2016
5.340
5.420
5.330
5.400
111,833
+0.01(+0.19%)
Aug 16, 2016
5.180
5.420
5.100
5.390
185,491
+0.16(+3.06%)
Aug 15, 2016
5.080
5.250
5.020
5.230
65,105
+0.17(+3.36%)
Aug 12, 2016
5.010
5.080
4.990
5.060
23,125
+0.05(+1.00%)
Aug 11, 2016
4.890
5.030
4.890
5.010
41,167
+0.11(+2.24%)
Aug 10, 2016
4.890
4.950
4.750
4.900
11,941
+0.00(+0.00%)
Aug 09, 2016
4.990
4.990
4.880
4.900
27,841
-0.12(-2.39%)
Aug 08, 2016
4.990
5.030
4.970
5.020
34,642
-0.01(-0.20%)
Aug 05, 2016
5.010
5.090
4.940
5.030
69,803
+0.10(+2.03%)
Aug 04, 2016
5.040
5.040
4.830
4.930
30,352
+0.12(+2.49%)
Aug 03, 2016
4.800
4.850
4.780
4.810
43,600
-0.01(-0.21%)
Aug 02, 2016
5.100
5.180
4.780
4.820
88,040
-0.16(-3.21%)
Aug 01, 2016
5.180
5.250
4.970
4.980
54,152
-0.18(-3.49%)
Jul 29, 2016
5.050
5.170
4.050
5.160
111,878
+0.10(+1.98%)
Jul 28, 2016
4.990
5.070
4.970
5.060
30,382
+0.06(+1.20%)
Jul 27, 2016
4.980
5.010
4.970
5.000
47,037
-0.01(-0.20%)
Jul 26, 2016
5.000
5.030
4.900
5.010
33,837
+0.03(+0.60%)
Jul 25, 2016
4.840
5.000
4.840
4.980
69,917
+0.11(+2.26%)
Jul 22, 2016
4.760
4.880
4.720
4.870
67,820
+0.11(+2.31%)
Jul 21, 2016
4.910
4.960
4.750
4.760
38,865
-0.15(-3.05%)
Jul 20, 2016
4.940
5.020
4.890
4.910
50,486
+0.00(+0.00%)
Jul 19, 2016
5.070
5.080
4.890
4.910
36,823
-0.15(-2.96%)
Jul 18, 2016
5.020
5.080
4.920
5.060
46,993
+0.06(+1.20%)
Jul 15, 2016
4.950
4.950
4.890
5.000
60,119
+0.10(+2.04%)
Jul 14, 2016
5.050
5.050
4.865
4.900
170,001
-0.12(-2.39%)
Jul 13, 2016
5.250
5.260
5.010
5.020
71,453
-0.22(-4.20%)
Jul 12, 2016
5.270
5.300
5.219
5.240
89,187
-0.01(-0.19%)
Jul 11, 2016
5.210
5.280
5.150
5.250
90,597
+0.11(+2.14%)
Jul 08, 2016
5.050
5.216
5.020
5.140
156,819
+0.12(+2.39%)
Jul 07, 2016
5.010
5.040
4.970
5.020
157,256
+0.14(+2.87%)
Jul 05, 2016
4.920
4.920
4.820
4.880
57,653
-0.02(-0.41%)
Jul 01, 2016
4.610
4.900
4.900
4.900
107,900
+0.33(+7.22%)
Jun 30, 2016
4.540
4.680
4.470
4.570
66,835
+0.03(+0.66%)
Jun 29, 2016
4.560
4.610
4.530
4.540
65,928
+0.04(+0.89%)
Jun 28, 2016
4.500
4.630
4.450
4.500
97,329
+0.06(+1.35%)
Jun 27, 2016
4.680
4.680
4.440
4.440
80,795
-0.30(-6.33%)
Jun 24, 2016
4.700
4.900
4.530
4.740
511,800
-0.16(-3.27%)
Jun 23, 2016
4.770
4.900
4.740
4.900
42,408
+0.18(+3.81%)
Jun 22, 2016
4.760
4.800
4.700
4.720
33,960
-0.02(-0.42%)
Jun 21, 2016
4.815
4.815
4.710
4.740
28,590
-0.09(-1.86%)
Jun 20, 2016
4.820
4.943
4.790
4.830
70,883
+0.05(+1.05%)
Jun 17, 2016
4.660
4.820
4.660
4.780
167,929
+0.11(+2.36%)
Jun 16, 2016
4.560
4.690
4.510
4.670
53,731
+0.08(+1.74%)
Jun 15, 2016
4.540
4.640
4.540
4.590
45,061
+0.05(+1.10%)
Jun 14, 2016
4.660
4.710
4.480
4.540
46,649
-0.13(-2.78%)
Jun 13, 2016
4.600
4.690
4.580
4.670
81,200
+0.07(+1.52%)
Jun 10, 2016
4.530
4.610
4.470
4.600
92,837
+0.05(+1.10%)
Jun 09, 2016
4.590
4.590
4.500
4.550
247,361
-0.05(-1.09%)
Jun 08, 2016
4.620
4.620
4.570
4.600
77,780
-0.02(-0.43%)
Jun 07, 2016
4.690
4.695
4.600
4.620
51,771
-0.06(-1.28%)
Jun 06, 2016
4.650
4.690
4.650
4.680
65,080
+0.03(+0.65%)
Jun 03, 2016
4.670
4.690
4.640
4.650
121,407
-0.04(-0.85%)
Jun 02, 2016
4.690
4.710
4.600
4.690
117,283
-0.01(-0.21%)
Jun 01, 2016
4.660
4.700
4.480
4.700
125,083
+0.02(+0.43%)
May 31, 2016
4.780
4.780
4.640
4.680
200,122
-0.07(-1.47%)
May 27, 2016
4.850
4.750
4.750
4.750
51,000
-0.07(-1.45%)
May 26, 2016
4.930
4.950
4.750
4.820
66,336
-0.08(-1.63%)
May 25, 2016
5.010
5.010
4.890
4.900
134,943
-0.10(-2.00%)
May 24, 2016
5.000
5.040
4.770
5.000
123,494
+0.00(+0.00%)
May 23, 2016
4.900
5.020
4.900
5.000
81,775
+0.00(+0.00%)
May 20, 2016
4.360
5.010
4.220
5.000
206,632
+0.50(+11.11%)
May 19, 2016
4.530
4.590
4.430
4.500
82,054
-0.13(-2.81%)
May 18, 2016
4.520
4.710
4.520
4.630
175,584
-0.06(-1.28%)
May 17, 2016
4.650
4.800
4.595
4.690
200,554
-0.02(-0.42%)
May 16, 2016
4.670
4.800
4.670
4.710
119,910
+0.06(+1.29%)
May 13, 2016
4.900
4.900
4.600
4.650
155,952
-0.24(-4.91%)
May 12, 2016
4.880
5.200
4.790
4.890
100,664
+0.05(+1.03%)
May 11, 2016
5.330
5.330
4.840
4.840
145,850
-0.47(-8.85%)
May 10, 2016
5.390
5.390
5.280
5.310
78,746
-0.05(-0.93%)
May 09, 2016
5.310
5.510
5.310
5.360
166,246
+0.05(+0.94%)
May 06, 2016
5.350
5.380
5.260
5.310
157,816
-0.01(-0.19%)
May 05, 2016
5.390
5.390
5.260
5.320
77,609
-0.05(-0.93%)
May 04, 2016
5.360
5.490
5.360
5.370
76,136
+0.03(+0.56%)
May 03, 2016
5.370
5.420
5.320
5.340
56,057
-0.10(-1.84%)
May 02, 2016
5.350
5.510
5.260
5.440
108,958
+0.07(+1.30%)
Apr 29, 2016
5.400
5.400
5.250
5.370
268,067
-0.03(-0.56%)
Apr 28, 2016
5.460
5.490
5.390
5.400
38,628
-0.06(-1.10%)
Apr 27, 2016
5.430
5.480
5.340
5.460
15,519
+0.03(+0.55%)
Apr 26, 2016
5.400
5.571
5.380
5.430
64,801
+0.03(+0.56%)
Apr 25, 2016
5.430
5.430
5.330
5.400
77,164
-0.04(-0.74%)
Apr 22, 2016
5.420
5.450
5.420
5.440
48,455
+0.04(+0.74%)
Apr 21, 2016
5.360
5.440
5.320
5.400
100,527
+0.03(+0.56%)
Apr 20, 2016
5.280
5.400
5.150
5.370
58,627
+0.12(+2.29%)
Apr 19, 2016
5.300
5.300
5.220
5.250
87,364
-0.01(-0.19%)
Apr 18, 2016
5.270
5.300
5.180
5.260
29,645
-0.01(-0.19%)
Apr 15, 2016
5.210
5.310
5.200
5.270
28,563
+0.02(+0.38%)
Apr 14, 2016
5.250
5.330
5.170
5.250
60,734
+0.00(+0.00%)
Apr 13, 2016
5.200
5.330
5.175
5.250
102,810
+0.09(+1.74%)
Apr 12, 2016
5.120
5.213
5.005
5.160
102,716
+0.01(+0.19%)
Apr 11, 2016
5.120
5.180
5.080
5.150
92,273
+0.06(+1.18%)
Apr 08, 2016
5.220
5.220
4.730
5.090
119,959
-0.06(-1.17%)
Apr 07, 2016
5.150
5.240
5.090
5.150
109,864
-0.05(-0.96%)
Apr 06, 2016
5.240
5.500
5.090
5.200
58,700
-0.03(-0.57%)
Apr 05, 2016
5.150
5.360
5.150
5.230
134,472
+0.03(+0.58%)
Apr 04, 2016
5.190
5.240
5.170
5.200
95,451
+0.00(+0.00%)
Apr 01, 2016
5.120
5.249
5.030
5.200
80,337
+0.03(+0.58%)
Mar 31, 2016
5.140
5.650
5.020
5.170
145,606
+0.01(+0.19%)
Mar 30, 2016
5.140
5.220
5.125
5.160
83,015
+0.04(+0.78%)
Mar 29, 2016
4.960
5.180
4.960
5.120
139,122
+0.13(+2.61%)
Mar 28, 2016
4.920
5.030
4.920
4.990
92,998
+0.10(+2.04%)
Mar 24, 2016
4.870
4.890
4.890
4.890
55,800
+0.00(+0.00%)
Mar 23, 2016
4.800
4.920
4.790
4.890
129,428
-0.01(-0.20%)
Mar 22, 2016
4.750
4.920
4.610
4.900
76,615
+0.14(+2.94%)
Mar 21, 2016
5.020
5.020
4.710
4.760
121,209
-0.22(-4.42%)
Mar 18, 2016
5.880
5.880
4.630
4.980
332,862
-0.28(-5.32%)
Mar 17, 2016
4.960
5.260
4.880
5.260
106,513
+0.27(+5.41%)
Mar 16, 2016
4.890
4.990
4.770
4.990
35,022
+0.07(+1.42%)
Mar 15, 2016
4.940
5.070
4.860
4.920
73,823
-0.07(-1.40%)
Mar 14, 2016
4.830
5.140
4.830
4.990
66,364
+0.10(+2.04%)
Mar 11, 2016
4.860
4.890
4.770
4.890
46,937
+0.06(+1.24%)
Mar 10, 2016
4.880
5.020
4.780
4.830
49,372
-0.05(-1.02%)
Mar 09, 2016
4.900
4.990
4.474
4.880
53,564
-0.01(-0.20%)
Mar 08, 2016
4.810
5.080
4.810
4.890
91,286
+0.05(+1.03%)
Mar 07, 2016
4.790
4.930
4.770
4.840
75,532
+0.04(+0.83%)
Mar 04, 2016
4.850
5.028
4.760
4.800
58,367
-0.06(-1.23%)
Mar 03, 2016
4.680
4.900
4.680
4.860
88,432
+0.15(+3.18%)
Mar 02, 2016
4.730
4.860
4.580
4.710
52,957
-0.04(-0.84%)
Mar 01, 2016
4.470
4.750
4.395
4.750
127,908
+0.30(+6.74%)
Feb 29, 2016
4.470
4.550
4.370
4.450
62,874
-0.04(-0.89%)
Feb 26, 2016
4.460
4.510
4.390
4.490
45,403
+0.02(+0.45%)
Feb 25, 2016
4.490
4.530
4.400
4.470
30,489
-0.02(-0.45%)
Feb 24, 2016
4.440
4.500
4.330
4.490
39,705
-0.01(-0.22%)
Feb 23, 2016
4.490
4.560
4.440
4.500
74,285
-0.01(-0.22%)
Feb 22, 2016
4.590
4.649
4.420
4.510
62,821
-0.05(-1.10%)
Feb 19, 2016
4.570
4.650
4.510
4.560
80,240
-0.02(-0.44%)
Feb 18, 2016
4.540
4.590
4.490
4.580
60,260
+0.03(+0.66%)
Feb 17, 2016
4.580
4.730
4.540
4.550
86,728
-0.01(-0.22%)
Feb 16, 2016
4.210
4.650
4.120
4.560
126,375
+0.41(+9.88%)
Feb 12, 2016
4.120
4.150
4.150
4.150
47,000
+0.04(+0.97%)
Feb 11, 2016
3.950
4.158
3.950
4.110
57,585
+0.09(+2.24%)
Feb 10, 2016
4.050
4.170
4.010
4.020
56,618
-0.01(-0.25%)
Feb 09, 2016
4.050
4.140
4.020
4.030
73,115
-0.07(-1.71%)
Feb 08, 2016
4.060
4.130
4.050
4.100
92,531
-0.03(-0.73%)
Feb 05, 2016
4.280
4.450
4.060
4.130
167,039
-0.19(-4.40%)
Feb 04, 2016
4.450
4.480
4.275
4.320
91,854
-0.10(-2.26%)
Feb 03, 2016
4.580
4.580
4.390
4.420
100,644
-0.11(-2.43%)
Feb 02, 2016
4.630
4.655
4.505
4.530
109,714
-0.10(-2.16%)
Feb 01, 2016
4.500
4.750
4.400
4.630
204,583
+0.33(+7.67%)
Jan 29, 2016
4.250
4.320
4.240
4.300
191,912
+0.06(+1.42%)
Jan 28, 2016
4.330
4.345
4.230
4.240
42,342
-0.02(-0.47%)
Jan 27, 2016
4.410
4.410
4.220
4.260
217,951
-0.16(-3.62%)
Jan 26, 2016
4.390
4.490
4.330
4.420
76,250
+0.07(+1.61%)
Jan 25, 2016
4.490
4.670
4.350
4.350
50,869
-0.14(-3.12%)
Jan 22, 2016
4.390
4.500
4.175
4.490
343,264
+0.16(+3.70%)
Jan 21, 2016
4.390
4.390
4.260
4.330
124,874
-0.04(-0.92%)
Jan 20, 2016
4.270
4.425
4.100
4.370
167,537
+0.05(+1.16%)
Jan 19, 2016
4.470
4.560
4.230
4.320
98,433
-0.11(-2.48%)
Jan 15, 2016
4.380
4.430
4.430
4.430
76,500
-0.09(-1.99%)
Jan 14, 2016
4.440
4.601
4.380
4.520
100,862
+0.12(+2.73%)
Jan 13, 2016
4.570
4.620
4.350
4.400
73,413
-0.17(-3.72%)
Jan 12, 2016
4.630
4.660
4.430
4.570
143,813
+0.00(+0.00%)
Jan 11, 2016
4.650
4.720
4.355
4.570
80,292
-0.10(-2.14%)
Jan 08, 2016
5.000
5.030
4.650
4.670
155,254
-0.34(-6.79%)
Jan 07, 2016
5.070
5.180
5.010
5.010
61,667
-0.17(-3.28%)
Jan 06, 2016
5.250
5.390
5.100
5.180
58,289
-0.13(-2.45%)
Jan 05, 2016
5.390
5.430
5.250
5.310
89,679
-0.05(-0.93%)
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.