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
Kopin Cp
(NQ:
KOPN
)
0.8177
-0.0150 (-1.80%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 31, 2014
3.460
3.620
3.620
3.620
225,600
+0.18(+5.23%)
Dec 30, 2014
3.580
3.580
3.400
3.440
176,599
-0.16(-4.44%)
Dec 29, 2014
3.580
3.620
3.520
3.600
163,016
+0.01(+0.28%)
Dec 26, 2014
3.520
3.640
3.410
3.590
167,754
+0.11(+3.16%)
Dec 24, 2014
3.470
3.480
3.480
3.480
38,100
+0.01(+0.29%)
Dec 23, 2014
3.380
3.580
3.310
3.470
193,829
+0.12(+3.58%)
Dec 22, 2014
3.350
3.410
3.310
3.350
122,330
-0.01(-0.30%)
Dec 19, 2014
3.370
3.410
3.250
3.360
546,742
-0.02(-0.59%)
Dec 18, 2014
3.300
3.400
3.260
3.380
113,052
+0.13(+4.00%)
Dec 17, 2014
3.200
3.300
3.150
3.250
272,088
+0.08(+2.52%)
Dec 16, 2014
3.250
3.250
3.170
3.170
227,188
-0.07(-2.16%)
Dec 15, 2014
3.340
3.340
3.210
3.240
156,216
-0.07(-2.11%)
Dec 12, 2014
3.310
3.390
3.300
3.310
116,048
-0.07(-2.07%)
Dec 11, 2014
3.410
3.480
3.350
3.380
103,587
+0.01(+0.30%)
Dec 10, 2014
3.550
3.570
3.360
3.370
127,075
-0.19(-5.34%)
Dec 09, 2014
3.320
3.580
3.300
3.560
145,686
+0.19(+5.64%)
Dec 08, 2014
3.540
3.580
3.368
3.370
107,833
-0.17(-4.80%)
Dec 05, 2014
3.480
3.590
3.480
3.540
107,440
+0.05(+1.43%)
Dec 04, 2014
3.440
3.530
3.420
3.490
153,033
+0.04(+1.16%)
Dec 03, 2014
3.470
3.590
3.430
3.450
154,887
+0.01(+0.29%)
Dec 02, 2014
3.300
3.465
3.300
3.440
127,410
+0.13(+3.93%)
Dec 01, 2014
3.420
3.430
3.310
3.310
169,118
-0.10(-2.93%)
Nov 28, 2014
3.530
3.540
3.400
3.410
110,191
-0.13(-3.67%)
Nov 26, 2014
3.560
3.540
3.540
3.540
157,000
+0.00(+0.00%)
Nov 25, 2014
3.550
3.590
3.460
3.540
456,519
+0.02(+0.57%)
Nov 24, 2014
3.590
3.680
3.410
3.520
205,201
-0.08(-2.22%)
Nov 21, 2014
3.590
3.690
3.450
3.600
244,739
+0.08(+2.27%)
Nov 20, 2014
3.400
3.530
3.400
3.520
127,308
+0.09(+2.62%)
Nov 19, 2014
3.510
3.510
3.410
3.430
153,102
-0.10(-2.83%)
Nov 18, 2014
3.510
3.567
3.450
3.530
147,298
+0.04(+1.15%)
Nov 17, 2014
3.480
3.510
3.429
3.490
141,143
-0.01(-0.29%)
Nov 14, 2014
3.630
3.630
3.480
3.500
147,775
-0.14(-3.85%)
Nov 13, 2014
3.670
3.810
3.590
3.640
241,635
-0.02(-0.55%)
Nov 12, 2014
3.710
3.740
3.600
3.660
217,466
-0.09(-2.40%)
Nov 11, 2014
3.750
3.760
3.645
3.750
198,133
+0.02(+0.54%)
Nov 10, 2014
3.510
3.740
3.490
3.730
145,790
+0.23(+6.57%)
Nov 07, 2014
3.580
3.580
3.440
3.500
257,594
-0.10(-2.78%)
Nov 06, 2014
3.660
3.680
3.550
3.600
132,211
-0.09(-2.44%)
Nov 05, 2014
3.700
3.790
3.570
3.690
188,798
+0.07(+1.93%)
Nov 04, 2014
3.710
3.780
3.600
3.620
122,215
-0.13(-3.47%)
Nov 03, 2014
3.780
3.810
3.610
3.750
212,743
-0.05(-1.32%)
Oct 31, 2014
3.760
3.800
3.640
3.800
285,363
+0.15(+4.11%)
Oct 30, 2014
3.540
3.660
3.490
3.650
137,657
+0.09(+2.53%)
Oct 29, 2014
3.600
3.600
3.440
3.560
239,444
-0.04(-1.11%)
Oct 28, 2014
3.340
3.620
3.270
3.600
222,418
+0.30(+9.09%)
Oct 27, 2014
3.350
3.360
3.360
3.300
98,249
-0.06(-1.79%)
Oct 24, 2014
3.300
3.419
3.220
3.360
226,179
+0.07(+2.13%)
Oct 23, 2014
3.240
3.330
3.240
3.290
160,848
+0.10(+3.13%)
Oct 22, 2014
3.250
3.250
3.150
3.190
167,020
-0.04(-1.24%)
Oct 21, 2014
3.290
3.390
3.180
3.230
209,728
-0.04(-1.22%)
Oct 20, 2014
3.270
3.330
3.225
3.270
160,610
-0.03(-0.91%)
Oct 17, 2014
3.530
3.540
3.290
3.300
209,295
-0.16(-4.62%)
Oct 16, 2014
3.290
3.510
3.280
3.460
141,581
+0.13(+3.90%)
Oct 15, 2014
3.090
3.340
3.060
3.330
191,951
+0.20(+6.39%)
Oct 14, 2014
3.150
3.285
3.105
3.130
209,065
+0.03(+0.97%)
Oct 13, 2014
3.100
3.240
3.060
3.100
231,345
-0.01(-0.32%)
Oct 10, 2014
3.230
3.270
3.100
3.110
178,748
-0.15(-4.60%)
Oct 09, 2014
3.400
3.400
3.260
3.260
137,946
-0.15(-4.40%)
Oct 08, 2014
3.250
3.420
3.200
3.410
248,042
+0.18(+5.57%)
Oct 07, 2014
3.320
3.320
3.230
3.230
213,987
-0.10(-3.00%)
Oct 06, 2014
3.400
3.430
3.310
3.330
117,647
-0.08(-2.35%)
Oct 03, 2014
3.600
3.600
3.410
3.410
135,309
-0.12(-3.40%)
Oct 02, 2014
3.350
3.580
3.350
3.530
198,352
+0.19(+5.69%)
Oct 01, 2014
3.410
3.450
3.270
3.340
334,034
-0.06(-1.76%)
Sep 30, 2014
3.510
3.650
3.380
3.400
314,788
-0.09(-2.58%)
Sep 29, 2014
3.460
3.560
3.410
3.490
222,881
+0.00(+0.00%)
Sep 26, 2014
3.500
3.605
3.460
3.490
152,523
-0.03(-0.85%)
Sep 25, 2014
3.610
3.680
3.500
3.520
313,961
-0.09(-2.49%)
Sep 24, 2014
3.520
3.690
3.510
3.610
131,863
+0.09(+2.56%)
Sep 23, 2014
3.640
3.740
3.520
3.520
248,419
-0.12(-3.30%)
Sep 22, 2014
3.770
3.840
3.620
3.640
174,848
-0.16(-4.21%)
Sep 19, 2014
4.000
4.050
3.750
3.800
471,056
-0.20(-5.00%)
Sep 18, 2014
3.940
4.010
3.890
4.000
133,433
+0.09(+2.30%)
Sep 17, 2014
3.880
4.020
3.860
3.910
110,087
+0.05(+1.30%)
Sep 16, 2014
3.880
3.900
3.790
3.860
166,549
-0.04(-1.03%)
Sep 15, 2014
3.890
3.950
3.812
3.900
178,543
-0.01(-0.26%)
Sep 12, 2014
4.050
4.160
3.870
3.910
197,301
-0.10(-2.49%)
Sep 11, 2014
3.980
4.020
3.880
4.010
178,675
+0.02(+0.50%)
Sep 10, 2014
4.050
4.070
3.910
3.990
137,471
-0.06(-1.48%)
Sep 09, 2014
4.240
4.290
4.050
4.050
293,563
-0.21(-4.93%)
Sep 08, 2014
4.150
4.330
4.110
4.260
211,426
+0.11(+2.65%)
Sep 05, 2014
4.160
4.220
4.132
4.150
178,723
-0.05(-1.19%)
Sep 04, 2014
4.120
4.370
4.120
4.200
204,056
+0.08(+1.94%)
Sep 03, 2014
4.320
4.360
4.100
4.120
246,921
-0.20(-4.63%)
Sep 02, 2014
4.010
4.320
3.990
4.320
582,138
+0.35(+8.82%)
Aug 29, 2014
4.040
3.970
3.970
3.970
178,400
-0.08(-1.98%)
Aug 28, 2014
4.170
4.220
4.030
4.050
126,410
-0.13(-3.11%)
Aug 27, 2014
4.100
4.300
4.030
4.180
410,894
+0.12(+2.96%)
Aug 26, 2014
3.850
4.230
3.850
4.060
818,359
+0.24(+6.28%)
Aug 25, 2014
3.690
3.850
3.660
3.820
247,325
+0.14(+3.80%)
Aug 22, 2014
3.660
3.730
3.620
3.680
78,359
+0.03(+0.82%)
Aug 21, 2014
3.620
3.710
3.620
3.650
80,835
+0.00(+0.00%)
Aug 20, 2014
3.730
3.730
3.590
3.650
118,909
-0.07(-1.88%)
Aug 19, 2014
3.730
3.790
3.670
3.720
69,521
+0.00(+0.00%)
Aug 18, 2014
3.700
3.730
3.650
3.720
128,618
+0.06(+1.64%)
Aug 15, 2014
3.800
3.800
3.580
3.660
175,611
-0.08(-2.14%)
Aug 14, 2014
3.660
3.761
3.610
3.740
186,101
+0.06(+1.63%)
Aug 13, 2014
3.710
3.720
3.640
3.680
108,398
-0.02(-0.54%)
Aug 12, 2014
3.720
3.730
3.630
3.700
154,647
-0.07(-1.86%)
Aug 11, 2014
3.860
3.890
3.700
3.770
249,438
-0.02(-0.53%)
Aug 08, 2014
3.730
3.830
3.640
3.790
343,315
+0.06(+1.61%)
Aug 07, 2014
3.600
3.950
3.460
3.730
530,984
+0.27(+7.80%)
Aug 06, 2014
3.370
3.530
3.370
3.460
190,775
+0.07(+2.06%)
Aug 05, 2014
3.310
3.390
3.280
3.390
156,497
+0.04(+1.19%)
Aug 04, 2014
3.380
3.400
3.260
3.350
135,138
-0.02(-0.59%)
Aug 01, 2014
3.450
3.490
3.300
3.370
173,673
-0.06(-1.75%)
Jul 31, 2014
3.380
3.510
3.350
3.430
291,894
+0.00(+0.00%)
Jul 30, 2014
3.590
3.590
3.390
3.430
118,576
-0.11(-3.11%)
Jul 29, 2014
3.600
3.700
3.500
3.540
241,807
-0.03(-0.84%)
Jul 28, 2014
3.480
3.690
3.450
3.570
426,084
+0.14(+4.08%)
Jul 25, 2014
3.090
3.480
3.090
3.430
716,502
+0.29(+9.24%)
Jul 24, 2014
3.190
3.210
3.132
3.140
110,584
+0.00(+0.00%)
Jul 23, 2014
3.190
3.250
3.130
3.140
119,722
-0.02(-0.63%)
Jul 22, 2014
3.140
3.210
3.130
3.160
76,706
+0.03(+0.96%)
Jul 21, 2014
3.080
3.150
3.070
3.130
126,948
+0.02(+0.64%)
Jul 18, 2014
3.010
3.110
3.010
3.110
152,862
+0.08(+2.64%)
Jul 17, 2014
3.060
3.240
3.010
3.030
280,667
-0.05(-1.62%)
Jul 16, 2014
3.100
3.130
3.075
3.080
92,394
+0.02(+0.65%)
Jul 15, 2014
3.120
3.140
3.040
3.060
151,995
-0.05(-1.61%)
Jul 14, 2014
3.100
3.130
3.050
3.110
133,089
+0.06(+1.97%)
Jul 11, 2014
3.080
3.131
3.050
3.050
112,148
-0.05(-1.61%)
Jul 10, 2014
3.050
3.160
3.050
3.100
88,300
-0.04(-1.27%)
Jul 09, 2014
3.100
3.180
3.090
3.140
86,012
+0.06(+1.95%)
Jul 08, 2014
3.140
3.160
3.030
3.080
217,289
-0.07(-2.22%)
Jul 07, 2014
3.240
3.270
3.150
3.150
189,547
-0.12(-3.67%)
Jul 03, 2014
3.270
3.270
3.270
3.270
76,700
+0.01(+0.31%)
Jul 02, 2014
3.340
3.380
3.260
3.260
95,670
-0.11(-3.26%)
Jul 01, 2014
3.260
3.400
3.250
3.370
251,671
+0.11(+3.37%)
Jun 30, 2014
3.290
3.290
3.230
3.260
152,760
-0.07(-2.10%)
Jun 27, 2014
3.110
3.340
3.110
3.330
422,549
+0.18(+5.71%)
Jun 26, 2014
3.200
3.220
3.140
3.150
117,925
-0.06(-1.87%)
Jun 25, 2014
3.280
3.350
3.210
3.210
115,361
-0.08(-2.43%)
Jun 24, 2014
3.350
3.430
3.285
3.290
186,922
-0.06(-1.79%)
Jun 23, 2014
3.400
3.430
3.270
3.350
145,988
+0.08(+2.45%)
Jun 20, 2014
3.260
3.310
3.190
3.270
451,282
+0.03(+0.93%)
Jun 19, 2014
3.310
3.310
3.210
3.240
80,042
-0.04(-1.22%)
Jun 18, 2014
3.320
3.340
3.250
3.280
101,106
-0.05(-1.50%)
Jun 17, 2014
3.270
3.380
3.260
3.330
150,742
+0.06(+1.83%)
Jun 16, 2014
3.240
3.290
3.200
3.270
104,706
+0.01(+0.31%)
Jun 13, 2014
3.180
3.283
3.120
3.260
143,843
+0.11(+3.49%)
Jun 12, 2014
3.250
3.250
3.130
3.150
175,579
-0.09(-2.78%)
Jun 11, 2014
3.290
3.340
3.180
3.240
136,765
-0.07(-2.11%)
Jun 10, 2014
3.410
3.410
3.290
3.310
163,993
-0.03(-0.90%)
Jun 06, 2014
3.300
3.430
3.250
3.340
326,918
+0.09(+2.77%)
Jun 05, 2014
3.080
3.290
3.050
3.250
228,306
+0.16(+5.18%)
Jun 04, 2014
3.000
3.120
3.000
3.090
109,225
+0.07(+2.32%)
Jun 03, 2014
3.040
3.070
3.000
3.020
133,213
-0.02(-0.66%)
Jun 02, 2014
3.210
3.210
3.030
3.040
142,244
-0.14(-4.40%)
May 30, 2014
3.280
3.280
3.180
3.180
241,874
-0.08(-2.45%)
May 29, 2014
3.290
3.330
3.230
3.260
65,767
-0.03(-0.91%)
May 28, 2014
3.330
3.330
3.250
3.290
160,598
-0.06(-1.79%)
May 27, 2014
3.170
3.400
3.170
3.350
283,606
+0.18(+5.68%)
May 23, 2014
3.060
3.170
3.170
3.170
88,500
+0.08(+2.59%)
May 22, 2014
2.990
3.140
2.980
3.090
58,567
+0.10(+3.34%)
May 21, 2014
3.040
3.050
2.950
2.990
132,531
-0.04(-1.32%)
May 20, 2014
3.050
3.100
3.010
3.030
245,704
-0.05(-1.46%)
May 19, 2014
3.000
3.130
2.970
3.075
137,119
+0.07(+2.16%)
May 16, 2014
2.910
3.010
2.910
3.010
150,056
+0.09(+3.08%)
May 15, 2014
2.930
2.990
2.900
2.920
175,672
-0.04(-1.35%)
May 14, 2014
3.040
3.050
2.950
2.960
256,050
-0.09(-2.95%)
May 13, 2014
3.140
3.150
3.030
3.050
291,427
-0.08(-2.56%)
May 12, 2014
3.030
3.200
3.030
3.130
196,975
+0.13(+4.33%)
May 09, 2014
3.000
3.085
3.000
3.000
242,662
-0.05(-1.64%)
May 08, 2014
3.140
3.180
3.050
3.050
196,528
-0.08(-2.56%)
May 07, 2014
3.190
3.240
3.100
3.130
122,788
-0.02(-0.63%)
May 06, 2014
3.160
3.260
3.110
3.150
250,386
-0.04(-1.25%)
May 05, 2014
3.200
3.320
3.170
3.190
127,768
-0.06(-1.85%)
May 02, 2014
3.250
3.270
3.180
3.250
139,629
+0.03(+0.93%)
May 01, 2014
3.240
3.350
3.160
3.220
259,101
-0.04(-1.23%)
Apr 30, 2014
3.190
3.290
3.150
3.260
232,058
+0.04(+1.24%)
Apr 29, 2014
3.220
3.330
3.180
3.220
170,808
+0.04(+1.26%)
Apr 28, 2014
3.290
3.350
3.150
3.180
216,586
-0.10(-3.05%)
Apr 25, 2014
3.360
3.400
3.250
3.280
187,855
-0.11(-3.24%)
Apr 24, 2014
3.530
3.530
3.370
3.390
138,535
-0.11(-3.14%)
Apr 23, 2014
3.570
3.580
3.485
3.500
104,379
-0.09(-2.51%)
Apr 22, 2014
3.550
3.660
3.530
3.590
88,538
+0.03(+0.84%)
Apr 21, 2014
3.540
3.600
3.500
3.560
54,353
+0.03(+0.85%)
Apr 17, 2014
3.500
3.530
3.530
3.530
145,700
+0.03(+0.86%)
Apr 16, 2014
3.470
3.530
3.380
3.500
108,415
+0.06(+1.74%)
Apr 15, 2014
3.480
3.510
3.300
3.440
124,239
-0.01(-0.29%)
Apr 14, 2014
3.550
3.570
3.400
3.450
165,346
-0.04(-1.15%)
Apr 11, 2014
3.540
3.710
3.450
3.490
189,822
-0.11(-3.06%)
Apr 10, 2014
3.820
3.820
3.600
3.600
192,186
-0.20(-5.26%)
Apr 09, 2014
3.630
3.820
3.610
3.800
177,034
+0.18(+4.97%)
Apr 08, 2014
3.530
3.740
3.530
3.620
234,188
+0.11(+3.13%)
Apr 07, 2014
3.560
3.620
3.500
3.510
220,771
-0.05(-1.40%)
Apr 04, 2014
3.760
3.760
3.560
3.560
254,399
-0.17(-4.56%)
Apr 03, 2014
3.780
3.820
3.685
3.730
125,487
-0.06(-1.58%)
Apr 02, 2014
3.820
3.820
3.750
3.790
89,331
-0.03(-0.79%)
Apr 01, 2014
3.790
3.920
3.780
3.820
220,897
+0.04(+1.06%)
Mar 31, 2014
3.760
3.940
3.740
3.780
302,322
+0.04(+1.07%)
Mar 28, 2014
3.850
3.910
3.650
3.740
272,761
-0.13(-3.26%)
Mar 27, 2014
3.890
3.970
3.780
3.866
298,194
-0.04(-1.12%)
Mar 26, 2014
4.040
4.220
3.900
3.910
419,207
-0.05(-1.26%)
Mar 25, 2014
3.970
4.040
3.900
3.960
89,013
+0.01(+0.25%)
Mar 24, 2014
4.020
4.065
3.820
3.950
131,152
-0.05(-1.25%)
Mar 21, 2014
4.060
4.150
3.950
4.000
555,243
-0.03(-0.74%)
Mar 20, 2014
3.910
4.060
3.880
4.030
93,375
+0.13(+3.33%)
Mar 19, 2014
3.970
4.030
3.880
3.900
68,732
-0.03(-0.76%)
Mar 18, 2014
3.890
3.990
3.850
3.930
169,197
+0.06(+1.55%)
Mar 17, 2014
3.960
4.040
3.870
3.870
122,842
-0.07(-1.78%)
Mar 14, 2014
3.850
4.010
3.850
3.940
88,980
+0.06(+1.55%)
Mar 13, 2014
4.020
4.020
3.770
3.880
197,524
-0.12(-3.00%)
Mar 12, 2014
3.990
4.030
3.860
4.000
198,220
+0.05(+1.27%)
Mar 11, 2014
4.050
4.080
3.950
3.950
174,757
-0.11(-2.71%)
Mar 10, 2014
4.030
4.216
4.010
4.060
281,175
+0.00(+0.00%)
Mar 07, 2014
4.140
4.140
4.020
4.060
70,613
-0.04(-0.98%)
Mar 06, 2014
4.160
4.160
4.010
4.100
77,733
-0.03(-0.73%)
Mar 05, 2014
4.180
4.180
4.030
4.130
128,545
-0.08(-1.90%)
Mar 04, 2014
4.040
4.280
4.040
4.210
283,883
+0.24(+6.05%)
Mar 03, 2014
3.950
4.040
3.850
3.970
185,984
-0.02(-0.50%)
Feb 28, 2014
4.110
4.170
3.990
3.990
241,068
-0.11(-2.68%)
Feb 27, 2014
4.050
4.120
4.010
4.100
140,055
+0.02(+0.49%)
Feb 26, 2014
4.010
4.190
4.005
4.080
214,512
+0.09(+2.26%)
Feb 25, 2014
4.160
4.250
3.960
3.990
187,259
-0.15(-3.62%)
Feb 24, 2014
4.270
4.370
4.120
4.140
370,480
-0.16(-3.72%)
Feb 21, 2014
4.470
4.540
4.250
4.300
344,096
-0.14(-3.15%)
Feb 20, 2014
4.310
4.750
4.250
4.440
730,287
+0.24(+5.71%)
Feb 19, 2014
4.250
4.270
4.150
4.200
276,579
+0.03(+0.72%)
Feb 18, 2014
3.950
4.290
3.950
4.170
334,117
+0.20(+5.04%)
Feb 14, 2014
3.980
3.970
3.970
3.970
74,600
+0.00(+0.00%)
Feb 13, 2014
3.890
3.985
3.870
3.970
64,034
+0.04(+1.02%)
Feb 12, 2014
3.860
3.990
3.852
3.930
134,069
+0.08(+2.08%)
Feb 11, 2014
3.820
3.945
3.800
3.850
119,080
+0.05(+1.32%)
Feb 10, 2014
3.630
3.820
3.630
3.800
164,109
+0.16(+4.40%)
Feb 07, 2014
3.760
3.760
3.630
3.640
116,845
-0.12(-3.19%)
Feb 06, 2014
3.590
3.790
3.590
3.760
167,036
+0.20(+5.62%)
Feb 05, 2014
3.630
3.630
3.510
3.560
114,419
-0.09(-2.47%)
Feb 04, 2014
3.650
3.760
3.580
3.650
136,619
+0.01(+0.27%)
Feb 03, 2014
3.850
3.915
3.600
3.640
213,051
-0.20(-5.21%)
Jan 31, 2014
3.880
4.038
3.840
3.840
180,922
-0.13(-3.27%)
Jan 30, 2014
3.950
4.080
3.900
3.970
164,268
+0.06(+1.53%)
Jan 29, 2014
4.000
4.040
3.860
3.910
178,542
-0.16(-3.93%)
Jan 28, 2014
4.010
4.120
3.920
4.070
201,725
+0.05(+1.24%)
Jan 27, 2014
4.070
4.130
3.970
4.020
87,433
-0.02(-0.50%)
Jan 24, 2014
4.250
4.300
4.020
4.040
141,559
-0.26(-6.05%)
Jan 23, 2014
4.240
4.310
4.200
4.300
85,974
+0.02(+0.47%)
Jan 22, 2014
4.280
4.315
4.240
4.280
92,084
+0.02(+0.47%)
Jan 21, 2014
4.290
4.330
4.200
4.260
73,413
+0.02(+0.47%)
Jan 17, 2014
4.350
4.240
4.240
4.240
72,500
-0.13(-2.97%)
Jan 16, 2014
4.460
4.480
4.360
4.370
68,323
-0.12(-2.67%)
Jan 15, 2014
4.320
4.520
4.310
4.490
172,876
+0.17(+3.94%)
Jan 14, 2014
4.140
4.350
4.130
4.320
103,264
+0.21(+5.11%)
Jan 13, 2014
4.110
4.200
3.860
4.110
217,159
-0.03(-0.72%)
Jan 10, 2014
4.110
4.150
4.010
4.140
131,646
+0.04(+0.98%)
Jan 09, 2014
4.200
4.200
3.970
4.100
390,627
-0.08(-1.91%)
Jan 08, 2014
4.180
4.300
4.160
4.180
176,838
-0.03(-0.71%)
Jan 07, 2014
4.240
4.330
4.200
4.210
175,230
-0.02(-0.47%)
Jan 06, 2014
4.410
4.410
4.200
4.230
207,988
-0.14(-3.20%)
Jan 03, 2014
4.260
4.620
4.260
4.370
277,061
+0.07(+1.63%)
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.