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
Ultra Semiconductors 2X ETF
(NY:
USD
)
99.64
-2.76 (-2.70%)
Official Closing Price
Updated: 8:00 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 30, 2016
5.484
5.484
5.484
0
-0.15(-2.74%)
Dec 29, 2016
5.703
5.703
5.532
5.638
119,021
-0.08(-1.31%)
Dec 28, 2016
5.835
5.835
5.711
5.713
92,072
-0.16(-2.73%)
Dec 27, 2016
5.778
5.906
5.778
5.873
224,271
+0.14(+2.47%)
Dec 23, 2016
5.732
5.732
5.732
0
+0.04(+0.67%)
Dec 22, 2016
5.752
5.756
5.693
5.693
67,863
+0.03(+0.57%)
Dec 21, 2016
5.670
5.725
5.661
5.661
43,112
-0.03(-0.58%)
Dec 20, 2016
5.657
5.712
5.657
5.694
90,043
+0.07(+1.24%)
Dec 19, 2016
5.530
5.624
5.530
5.624
52,552
+0.15(+2.65%)
Dec 16, 2016
5.642
5.648
5.427
5.479
267,410
-0.15(-2.64%)
Dec 15, 2016
5.571
5.640
5.503
5.627
98,649
+0.19(+3.47%)
Dec 14, 2016
5.477
5.518
5.439
5.439
139,356
-0.06(-1.06%)
Dec 13, 2016
5.459
5.537
5.459
5.497
66,129
+0.18(+3.48%)
Dec 12, 2016
5.323
5.348
5.280
5.312
60,812
-0.05(-0.95%)
Dec 09, 2016
5.618
5.618
5.349
5.363
219,681
-0.03(-0.65%)
Dec 08, 2016
5.386
5.453
5.336
5.398
94,000
+0.09(+1.75%)
Dec 07, 2016
5.075
5.305
5.075
5.305
57,028
+0.23(+4.55%)
Dec 06, 2016
4.983
5.080
4.983
5.074
103,546
+0.07(+1.30%)
Dec 05, 2016
4.933
5.031
4.933
5.008
36,254
+0.12(+2.39%)
Dec 02, 2016
4.751
4.892
4.739
4.892
71,421
+0.11(+2.32%)
Dec 01, 2016
5.054
5.054
4.688
4.781
299,461
-0.49(-9.23%)
Nov 30, 2016
5.298
5.393
5.264
5.267
197,151
-0.04(-0.84%)
Nov 29, 2016
5.317
5.395
5.312
5.312
188,273
-0.05(-0.85%)
Nov 28, 2016
5.352
5.398
5.334
5.357
190,523
-0.04(-0.78%)
Nov 25, 2016
5.346
5.399
5.328
5.399
55,346
+0.05(+0.94%)
Nov 23, 2016
5.349
5.349
5.349
0
-0.01(-0.18%)
Nov 22, 2016
5.247
5.359
5.247
5.359
142,175
+0.20(+3.78%)
Nov 21, 2016
5.196
5.211
5.129
5.163
104,906
+0.03(+0.50%)
Nov 18, 2016
5.068
5.139
5.068
5.138
87,397
+0.07(+1.40%)
Nov 17, 2016
5.054
5.116
5.054
5.067
66,896
+0.11(+2.19%)
Nov 16, 2016
4.862
5.002
4.862
4.958
53,096
-0.00(-0.05%)
Nov 15, 2016
4.852
4.984
4.852
4.961
214,240
+0.17(+3.62%)
Nov 14, 2016
4.798
4.830
4.766
4.787
48,348
-0.08(-1.67%)
Nov 11, 2016
4.641
4.869
4.630
4.868
109,605
+0.29(+6.44%)
Nov 10, 2016
4.589
4.668
4.509
4.574
141,705
-0.17(-3.67%)
Nov 09, 2016
4.569
4.771
4.569
4.748
99,886
-0.03(-0.69%)
Nov 08, 2016
4.777
4.858
4.653
4.781
46,196
-0.01(-0.31%)
Nov 07, 2016
4.545
4.796
4.545
4.796
138,565
+0.29(+6.45%)
Nov 04, 2016
4.515
4.549
4.505
4.505
25,645
-0.08(-1.85%)
Nov 02, 2016
4.590
4,476
-0.05(-1.11%)
Nov 01, 2016
4.771
4.771
4.544
4.641
93,481
-0.13(-2.80%)
Oct 31, 2016
4.756
4.779
4.754
4.775
45,405
+0.04(+0.93%)
Oct 28, 2016
4.778
4.828
4.731
4.731
169,873
-0.10(-2.02%)
Oct 27, 2016
4.933
4.933
4.828
4.828
23,444
+0.05(+1.11%)
Oct 26, 2016
4.771
4.775
4.763
4.775
41,596
-0.02(-0.37%)
Oct 25, 2016
4.871
4.871
4.793
4.793
29,429
-0.03(-0.64%)
Oct 24, 2016
4.845
4.845
4.780
4.824
98,402
+0.12(+2.58%)
Oct 21, 2016
4.636
4.723
4.632
4.703
105,055
+0.01(+0.26%)
Oct 20, 2016
4.610
4.691
4.610
4.691
48,694
+0.05(+1.17%)
Oct 19, 2016
4.691
4.691
4.609
4.636
115,491
-0.18(-3.72%)
Oct 18, 2016
4.752
4.830
4.752
4.816
40,904
+0.12(+2.63%)
Oct 17, 2016
4.831
4.831
4.692
4.692
37,169
-0.06(-1.23%)
Oct 14, 2016
4.695
4.818
4.695
4.750
76,788
+0.14(+2.97%)
Oct 13, 2016
4.650
4.656
4.515
4.613
100,381
-0.11(-2.39%)
Oct 12, 2016
4.758
4.758
4.691
4.726
66,747
-0.03(-0.69%)
Oct 11, 2016
4.776
4.795
4.681
4.759
146,849
-0.21(-4.32%)
Oct 10, 2016
5.134
5.134
4.974
4.974
31,457
-0.06(-1.22%)
Oct 07, 2016
5.075
5.075
4.998
5.035
81,214
+0.02(+0.34%)
Oct 06, 2016
4.961
5.050
4.903
5.018
42,585
+0.02(+0.47%)
Oct 05, 2016
4.911
5.027
4.911
4.995
54,357
+0.11(+2.20%)
Oct 04, 2016
4.916
4.917
4.875
4.887
76,714
-0.03(-0.66%)
Oct 03, 2016
5.106
5.106
4.913
4.920
76,293
-0.10(-2.05%)
Sep 30, 2016
4.952
5.054
4.952
5.023
174,102
+0.16(+3.29%)
Sep 29, 2016
4.721
4.865
4.721
4.863
166,559
+0.09(+1.87%)
Sep 28, 2016
4.790
4.790
4.724
4.774
59,427
+0.04(+0.78%)
Sep 27, 2016
4.680
4.737
4.680
4.737
23,271
+0.14(+3.02%)
Sep 26, 2016
4.666
4.701
4.598
4.598
45,133
-0.13(-2.82%)
Sep 23, 2016
4.771
4.771
4.723
4.731
22,405
-0.06(-1.25%)
Sep 22, 2016
4.839
4.876
4.770
4.791
67,662
+0.07(+1.41%)
Sep 21, 2016
4.691
4.760
4.691
4.725
74,710
+0.07(+1.49%)
Sep 20, 2016
4.725
4.727
4.655
4.655
53,689
-0.09(-1.86%)
Sep 19, 2016
4.852
4.852
4.700
4.743
70,580
-0.03(-0.53%)
Sep 16, 2016
4.763
4.768
4.665
4.768
68,478
+0.08(+1.66%)
Sep 15, 2016
4.509
4.691
4.509
4.691
73,573
+0.22(+5.03%)
Sep 14, 2016
4.464
4.487
4.440
4.466
31,902
+0.08(+1.79%)
Sep 13, 2016
4.455
4.455
4.388
4.388
36,897
-0.11(-2.46%)
Sep 12, 2016
4.246
4.498
4.205
4.498
137,279
+0.19(+4.35%)
Sep 09, 2016
4.565
4.565
4.311
4.311
719,954
-0.33(-7.02%)
Sep 08, 2016
4.670
4.670
4.569
4.636
103,645
+0.02(+0.42%)
Sep 07, 2016
4.691
4.702
4.617
4.617
44,069
-0.09(-1.96%)
Sep 06, 2016
4.697
4.754
4.641
4.709
233,876
+0.04(+0.86%)
Sep 02, 2016
4.731
4.669
4.669
4.669
39,568
-0.02(-0.46%)
Sep 01, 2016
4.732
4.732
4.664
4.691
47,754
+0.02(+0.48%)
Aug 31, 2016
4.631
4.668
4.585
4.668
30,171
+0.03(+0.73%)
Aug 30, 2016
4.683
4.712
4.634
4.634
60,515
-0.04(-0.84%)
Aug 29, 2016
4.687
4.691
4.668
4.674
47,927
+0.09(+1.99%)
Aug 26, 2016
4.627
4.687
4.582
4.582
28,885
+0.02(+0.36%)
Aug 25, 2016
4.571
4.596
4.547
4.566
40,681
+0.04(+0.88%)
Aug 24, 2016
4.610
4.610
4.513
4.526
140,963
-0.13(-2.86%)
Aug 23, 2016
4.661
4.672
4.643
4.659
52,577
+0.11(+2.35%)
Aug 22, 2016
4.707
4.707
4.549
4.552
49,362
-0.05(-1.02%)
Aug 19, 2016
4.545
4.599
4.545
4.599
23,790
+0.12(+2.79%)
Aug 18, 2016
4.464
4.488
4.456
4.474
63,013
+0.03(+0.75%)
Aug 17, 2016
4.453
4.453
4.420
4.441
17,286
+0.00(+0.10%)
Aug 16, 2016
4.448
4.488
4.437
4.437
135,795
-0.07(-1.50%)
Aug 15, 2016
4.427
4.511
4.427
4.504
85,221
+0.13(+2.95%)
Aug 12, 2016
4.360
4.406
4.360
4.375
29,849
+0.02(+0.41%)
Aug 11, 2016
4.350
4.357
4.344
4.357
27,277
+0.05(+1.07%)
Aug 10, 2016
4.380
4.380
4.283
4.311
145,662
-0.09(-2.15%)
Aug 09, 2016
4.398
4.416
4.398
4.406
62,444
+0.05(+1.20%)
Aug 08, 2016
4.465
4.465
4.325
4.354
90,389
-0.04(-0.86%)
Aug 05, 2016
4.299
4.391
4.299
4.391
53,912
+0.24(+5.78%)
Aug 03, 2016
4.136
4.165
4.136
4.151
1,582
-0.03(-0.71%)
Aug 02, 2016
4.250
4.250
4.115
4.181
81,734
-0.07(-1.62%)
Aug 01, 2016
4.293
4.326
4.243
4.250
94,618
-0.04(-1.02%)
Jul 29, 2016
4.336
4.336
4.246
4.293
177,886
-0.02(-0.50%)
Jul 28, 2016
4.335
4.335
4.293
4.315
79,755
-0.04(-1.02%)
Jul 27, 2016
4.477
4.477
4.321
4.360
109,135
+0.05(+1.14%)
Jul 26, 2016
4.147
4.366
4.135
4.310
116,802
+0.22(+5.47%)
Jul 25, 2016
4.044
4.105
4.044
4.087
104,313
+0.02(+0.58%)
Jul 22, 2016
3.956
4.063
3.955
4.063
68,874
+0.10(+2.58%)
Jul 21, 2016
4.022
4.041
3.961
3.961
41,967
-0.10(-2.48%)
Jul 20, 2016
4.004
4.062
4.004
4.062
22,109
+0.11(+2.91%)
Jul 19, 2016
3.938
3.963
3.937
3.947
35,290
-0.04(-0.94%)
Jul 18, 2016
3.907
3.984
3.907
3.984
54,233
+0.08(+2.04%)
Jul 15, 2016
3.939
3.939
3.900
3.904
34,325
-0.02(-0.55%)
Jul 14, 2016
3.916
3.942
3.870
3.926
18,770
+0.02(+0.60%)
Jul 13, 2016
3.880
3.902
3.858
3.902
53,566
+0.03(+0.88%)
Jul 12, 2016
3.786
3.869
3.786
3.869
47,086
+0.11(+2.88%)
Jul 11, 2016
3.714
3.774
3.714
3.760
113,735
+0.06(+1.61%)
Jul 08, 2016
3.575
3.701
3.503
3.701
107,454
+0.20(+5.63%)
Jul 07, 2016
3.469
3.540
3.469
3.503
39,544
+0.08(+2.45%)
Jul 06, 2016
3.341
3.420
3.341
3.420
21,342
+0.04(+1.13%)
Jul 05, 2016
3.376
3.415
3.353
3.382
67,736
-0.14(-3.92%)
Jul 01, 2016
3.541
3.520
3.520
3.520
138,490
-0.05(-1.33%)
Jun 30, 2016
3.382
3.567
3.368
3.567
71,545
+0.12(+3.36%)
Jun 29, 2016
3.348
3.451
3.342
3.451
88,831
+0.16(+5.01%)
Jun 28, 2016
3.230
3.290
3.216
3.286
113,092
+0.16(+5.26%)
Jun 27, 2016
3.285
3.285
3.120
3.122
143,882
-0.21(-6.28%)
Jun 24, 2016
3.482
3.536
3.331
3.331
183,426
-0.40(-10.73%)
Jun 23, 2016
3.661
3.731
3.651
3.731
65,857
+0.16(+4.38%)
Jun 22, 2016
3.575
3.575
3.575
3.575
13,032
+0.02(+0.66%)
Jun 21, 2016
3.552
3.552
3.552
3.552
10,773
-0.04(-1.23%)
Jun 20, 2016
3.524
3.596
3.524
3.596
9,312
+0.10(+2.84%)
Jun 17, 2016
3.497
3.497
3.497
3.497
4,755
-0.02(-0.46%)
Jun 16, 2016
3.411
3.513
3.409
3.513
68,952
-0.02(-0.57%)
Jun 15, 2016
3.515
3.533
3.515
3.533
15,479
-0.01(-0.39%)
Jun 14, 2016
3.513
3.547
3.478
3.547
91,019
+0.01(+0.39%)
Jun 13, 2016
3.514
3.613
3.514
3.533
40,890
-0.04(-1.15%)
Jun 10, 2016
3.544
3.574
3.542
3.574
30,661
-0.01(-0.28%)
Jun 09, 2016
3.560
3.606
3.557
3.584
36,358
-0.04(-1.08%)
Jun 08, 2016
3.676
3.676
3.603
3.623
61,967
-0.02(-0.56%)
Jun 07, 2016
3.618
3.660
3.605
3.643
108,282
+0.02(+0.68%)
Jun 06, 2016
3.589
3.619
3.568
3.619
34,996
+0.02(+0.61%)
Jun 03, 2016
3.593
3.630
3.547
3.597
113,830
+0.04(+1.11%)
Jun 02, 2016
3.555
3.566
3.528
3.558
522,763
-0.03(-0.85%)
Jun 01, 2016
3.524
3.588
3.524
3.588
84,506
+0.03(+0.98%)
May 31, 2016
3.590
3.590
3.509
3.553
48,519
+0.05(+1.50%)
May 27, 2016
3.537
3.501
3.501
3.501
193,184
+0.03(+0.80%)
May 26, 2016
3.486
3.516
3.473
3.473
234,595
+0.02(+0.53%)
May 25, 2016
3.462
3.477
3.436
3.454
91,341
+0.03(+0.82%)
May 24, 2016
3.287
3.426
3.287
3.426
77,273
+0.15(+4.44%)
May 23, 2016
3.234
3.303
3.234
3.281
58,525
+0.05(+1.51%)
May 20, 2016
3.087
3.243
3.087
3.232
595,901
+0.19(+6.22%)
May 19, 2016
3.028
3.042
3.018
3.042
43,293
-0.04(-1.22%)
May 18, 2016
3.069
3.137
3.058
3.080
110,164
+0.07(+2.25%)
May 17, 2016
3.066
3.066
3.006
3.012
37,547
-0.07(-2.26%)
May 16, 2016
2.982
3.102
2.982
3.082
88,567
+0.10(+3.40%)
May 13, 2016
2.986
3.028
2.964
2.981
108,604
+0.03(+0.98%)
May 12, 2016
3.026
3.026
2.920
2.951
72,840
-0.09(-2.99%)
May 11, 2016
3.021
3.078
3.021
3.042
63,082
-0.02(-0.81%)
May 10, 2016
2.966
3.068
2.966
3.067
311,201
+0.10(+3.33%)
May 09, 2016
2.982
3.022
2.968
2.968
309,021
-0.02(-0.68%)
May 06, 2016
2.934
2.990
2.907
2.989
1,307,788
+0.00(+0.04%)
May 05, 2016
2.981
3.016
2.977
2.987
111,205
+0.00(+0.14%)
May 04, 2016
2.985
3.036
2.952
2.983
446,306
-0.05(-1.77%)
May 03, 2016
3.044
3.050
3.007
3.037
117,818
-0.06(-1.89%)
May 02, 2016
3.020
3.096
3.020
3.096
153,953
+0.07(+2.24%)
Apr 29, 2016
3.230
3.230
2.994
3.028
298,792
-0.20(-6.20%)
Apr 28, 2016
3.420
3.420
3.201
3.228
131,910
-0.14(-4.26%)
Apr 27, 2016
3.320
3.372
3.230
3.372
79,676
+0.08(+2.33%)
Apr 26, 2016
3.263
3.369
3.263
3.295
925,034
+0.05(+1.56%)
Apr 25, 2016
3.313
3.313
3.243
3.244
92,357
-0.07(-2.11%)
Apr 22, 2016
3.315
3.354
3.257
3.314
230,335
+0.01(+0.23%)
Apr 21, 2016
3.293
3.319
3.261
3.306
151,798
-0.04(-1.24%)
Apr 20, 2016
3.266
3.360
3.245
3.348
209,358
+0.07(+2.14%)
Apr 19, 2016
3.309
3.347
3.226
3.278
161,383
-0.04(-1.22%)
Apr 18, 2016
3.327
3.335
3.282
3.318
387,880
-0.00(-0.11%)
Apr 15, 2016
3.400
3.400
3.322
3.322
122,944
-0.06(-1.66%)
Apr 14, 2016
3.396
3.396
3.316
3.378
233,332
-0.02(-0.50%)
Apr 13, 2016
3.290
3.413
3.290
3.395
306,222
+0.13(+3.88%)
Apr 12, 2016
3.341
3.341
3.186
3.268
568,038
-0.01(-0.20%)
Apr 11, 2016
3.323
3.366
3.274
3.274
405,366
+0.00(+0.12%)
Apr 08, 2016
3.295
3.323
3.245
3.270
786,981
+0.05(+1.61%)
Apr 07, 2016
3.219
3.219
3.219
3.219
4,681
-0.09(-2.78%)
Apr 06, 2016
3.259
3.311
3.259
3.311
25,436
+0.04(+1.32%)
Apr 05, 2016
3.289
3.289
3.268
3.268
28,705
-0.04(-1.31%)
Apr 04, 2016
3.323
3.334
3.311
3.311
28,952
-0.04(-1.06%)
Mar 31, 2016
3.355
3.356
3.346
3.346
5,448
-0.04(-1.17%)
Mar 30, 2016
3.285
3.420
3.285
3.386
163,513
+0.17(+5.33%)
Mar 29, 2016
3.243
3.243
3.190
3.214
13,027
-0.03(-0.82%)
Mar 28, 2016
3.215
3.241
3.215
3.241
15,132
+0.02(+0.69%)
Mar 24, 2016
3.196
3.219
3.219
3.219
12,383
-0.03(-0.91%)
Mar 23, 2016
3.305
3.305
3.248
3.248
45,175
-0.10(-2.88%)
Mar 22, 2016
3.327
3.345
3.327
3.345
21,845
+0.02(+0.64%)
Mar 21, 2016
3.298
3.323
3.266
3.323
54,911
-0.01(-0.24%)
Mar 18, 2016
3.251
3.331
3.251
3.331
37,758
+0.09(+2.86%)
Mar 17, 2016
3.122
3.239
3.122
3.239
162,054
+0.12(+3.80%)
Mar 15, 2016
3.133
3.133
3.120
3.120
5,908
-0.07(-2.20%)
Mar 14, 2016
3.223
3.223
3.175
3.190
42,698
-0.01(-0.41%)
Mar 11, 2016
3.162
3.208
3.162
3.204
40,116
+0.13(+4.38%)
Mar 10, 2016
3.115
3.115
2.986
3.069
91,031
+0.04(+1.29%)
Mar 09, 2016
3.042
3.042
3.001
3.030
61,440
-0.01(-0.45%)
Mar 08, 2016
3.071
3.142
3.001
3.044
128,144
-0.08(-2.69%)
Mar 07, 2016
3.085
3.160
3.068
3.128
177,942
-0.01(-0.18%)
Mar 04, 2016
3.102
3.050
3.050
3.133
21,969
+0.08(+2.74%)
Mar 03, 2016
3.071
3.075
3.050
3.050
30,906
+0.02(+0.66%)
Mar 02, 2016
3.029
3.039
3.029
3.030
27,927
+0.04(+1.22%)
Mar 01, 2016
2.954
2.993
2.954
2.993
109,724
+0.12(+4.06%)
Feb 29, 2016
2.931
2.941
2.876
2.876
30,782
-0.00(-0.17%)
Feb 26, 2016
2.864
2.891
2.856
2.881
442,373
+0.06(+2.03%)
Feb 25, 2016
2.807
2.824
2.807
2.824
19,015
+0.12(+4.44%)
Feb 24, 2016
2.679
2.704
2.658
2.704
11,493
-0.00(-0.12%)
Feb 23, 2016
2.750
2.750
2.692
2.707
124,668
-0.07(-2.40%)
Feb 22, 2016
2.836
2.836
2.774
2.774
25,594
+0.04(+1.62%)
Feb 19, 2016
2.723
2.723
2.723
2.730
12,908
-0.01(-0.41%)
Feb 18, 2016
2.722
2.741
2.722
2.741
20,306
+0.01(+0.43%)
Feb 17, 2016
2.651
2.741
2.651
2.729
219,597
+0.11(+4.00%)
Feb 16, 2016
2.537
2.624
2.537
2.624
36,467
+0.15(+6.20%)
Feb 12, 2016
2.433
2.471
2.471
2.471
37,236
+0.08(+3.54%)
Feb 11, 2016
2.373
2.418
2.261
2.386
249,734
-0.13(-5.22%)
Feb 09, 2016
2.446
2.527
2.429
2.518
2,209
+0.05(+1.86%)
Feb 08, 2016
2.502
2.512
2.427
2.472
248,319
-0.12(-4.69%)
Feb 05, 2016
2.610
2.617
2.593
2.593
84,825
-0.15(-5.53%)
Feb 04, 2016
2.733
2.757
2.728
2.745
31,527
+0.06(+2.23%)
Feb 03, 2016
2.651
2.698
2.562
2.685
134,623
-0.01(-0.21%)
Feb 02, 2016
2.816
2.816
2.691
2.691
87,854
-0.20(-6.86%)
Feb 01, 2016
2.886
2.927
2.864
2.889
122,062
-0.00(-0.12%)
Jan 29, 2016
2.699
2.892
2.699
2.892
76,757
+0.20(+7.62%)
Jan 28, 2016
2.722
2.753
2.676
2.688
62,582
+0.05(+1.81%)
Jan 27, 2016
2.715
2.765
2.640
2.640
180,648
-0.10(-3.63%)
Jan 26, 2016
2.685
2.739
2.685
2.739
49,450
+0.09(+3.36%)
Jan 25, 2016
2.695
2.730
2.650
2.650
73,430
-0.04(-1.66%)
Jan 22, 2016
2.733
2.800
2.691
2.695
230,942
+0.05(+1.71%)
Jan 21, 2016
2.605
2.719
2.605
2.650
88,176
+0.05(+2.01%)
Jan 20, 2016
2.498
2.598
2.450
2.598
104,188
+0.03(+1.26%)
Jan 19, 2016
2.687
2.687
2.522
2.565
178,761
+0.03(+1.00%)
Jan 15, 2016
2.607
2.540
2.540
2.540
141,499
-0.32(-11.10%)
Jan 14, 2016
2.743
2.857
2.733
2.857
67,497
+0.09(+3.40%)
Jan 13, 2016
2.998
2.998
2.763
2.763
257,777
-0.17(-5.91%)
Jan 12, 2016
2.925
2.937
2.913
2.937
36,417
+0.04(+1.53%)
Jan 11, 2016
2.889
2.929
2.843
2.892
114,788
+0.04(+1.47%)
Jan 08, 2016
2.981
2.981
2.850
2.850
203,908
-0.12(-4.11%)
Jan 07, 2016
3.087
3.087
2.945
2.972
160,316
-0.15(-4.75%)
Jan 06, 2016
3.243
3.243
3.111
3.121
249,784
-0.20(-6.04%)
Jan 05, 2016
3.373
3.384
3.321
3.321
64,816
-0.00(-0.06%)
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.