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
Atlantic Power Corp
(NY:
AT
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Feb 28, 2019
2.700
2.730
2.690
2.690
322,843
-0.01(-0.37%)
Feb 27, 2019
2.760
2.760
2.690
2.700
657,754
-0.04(-1.46%)
Feb 26, 2019
2.770
2.780
2.740
2.740
1,171,404
-0.01(-0.36%)
Feb 25, 2019
2.820
2.840
2.740
2.750
605,297
-0.03(-1.08%)
Feb 22, 2019
2.600
2.850
2.600
2.780
1,437,000
+0.18(+6.92%)
Feb 21, 2019
2.540
2.600
2.520
2.600
557,057
+0.06(+2.36%)
Feb 20, 2019
2.560
2.570
2.530
2.540
199,940
-0.02(-0.78%)
Feb 19, 2019
2.570
2.580
2.560
2.560
296,989
-0.02(-0.78%)
Feb 15, 2019
2.560
2.590
2.560
2.580
254,900
+0.01(+0.39%)
Feb 14, 2019
2.570
2.575
2.540
2.570
152,067
-0.01(-0.39%)
Feb 13, 2019
2.560
2.590
2.535
2.580
168,526
+0.02(+0.78%)
Feb 12, 2019
2.510
2.570
2.500
2.560
238,741
+0.03(+1.19%)
Feb 11, 2019
2.500
2.540
2.490
2.530
115,915
+0.02(+0.80%)
Feb 08, 2019
2.510
2.520
2.480
2.510
173,000
-0.02(-0.79%)
Feb 07, 2019
2.500
2.530
2.440
2.530
349,823
+0.03(+1.20%)
Feb 06, 2019
2.510
2.510
2.470
2.500
295,697
+0.00(+0.00%)
Feb 05, 2019
2.500
2.520
2.490
2.500
307,163
+0.02(+0.81%)
Feb 04, 2019
2.520
2.520
2.470
2.480
155,706
-0.04(-1.59%)
Feb 01, 2019
2.510
2.550
2.470
2.520
225,000
+0.01(+0.40%)
Jan 31, 2019
2.500
2.530
2.490
2.510
195,787
+0.02(+0.80%)
Jan 30, 2019
2.440
2.500
2.440
2.490
207,162
+0.02(+0.81%)
Jan 29, 2019
2.530
2.530
2.460
2.470
168,761
-0.02(-0.80%)
Jan 28, 2019
2.550
2.550
2.480
2.490
204,323
-0.07(-2.73%)
Jan 25, 2019
2.470
2.570
2.460
2.560
230,900
+0.06(+2.40%)
Jan 24, 2019
2.580
2.590
2.470
2.500
265,609
-0.08(-3.10%)
Jan 23, 2019
2.600
2.600
2.560
2.580
434,294
-0.02(-0.77%)
Jan 22, 2019
2.540
2.600
2.520
2.600
490,219
+0.06(+2.36%)
Jan 18, 2019
2.510
2.550
2.490
2.540
545,800
+0.03(+1.20%)
Jan 17, 2019
2.490
2.530
2.480
2.510
312,406
+0.02(+0.80%)
Jan 16, 2019
2.430
2.500
2.430
2.490
335,484
+0.06(+2.47%)
Jan 15, 2019
2.450
2.490
2.430
2.430
443,982
-0.02(-0.82%)
Jan 14, 2019
2.420
2.450
2.410
2.450
305,057
+0.02(+0.82%)
Jan 11, 2019
2.390
2.430
2.370
2.430
270,000
+0.04(+1.67%)
Jan 10, 2019
2.380
2.390
2.350
2.390
257,767
+0.01(+0.42%)
Jan 09, 2019
2.300
2.390
2.280
2.380
639,505
+0.08(+3.48%)
Jan 08, 2019
2.280
2.300
2.280
2.300
288,765
+0.01(+0.44%)
Jan 07, 2019
2.230
2.300
2.230
2.290
518,883
+0.06(+2.69%)
Jan 04, 2019
2.190
2.240
2.160
2.230
385,900
+0.06(+2.76%)
Jan 03, 2019
2.160
2.190
2.150
2.170
479,489
-0.01(-0.46%)
Jan 02, 2019
2.150
2.180
2.140
2.180
270,721
+0.01(+0.46%)
Dec 31, 2018
2.150
2.170
2.140
2.170
292,900
+0.02(+0.93%)
Dec 28, 2018
2.150
2.170
2.140
2.150
327,300
+0.00(+0.00%)
Dec 27, 2018
2.120
2.160
2.100
2.150
510,298
-0.01(-0.46%)
Dec 26, 2018
2.100
2.160
2.100
2.160
591,957
+0.06(+2.86%)
Dec 24, 2018
2.070
2.140
2.070
2.100
578,900
-0.01(-0.47%)
Dec 21, 2018
2.130
2.180
2.110
2.110
1,302,800
-0.03(-1.40%)
Dec 20, 2018
2.130
2.160
2.129
2.140
607,414
+0.01(+0.47%)
Dec 19, 2018
2.120
2.160
2.120
2.130
519,902
+0.00(+0.00%)
Dec 18, 2018
2.140
2.160
2.130
2.130
561,202
-0.03(-1.39%)
Dec 17, 2018
2.150
2.170
2.150
2.160
497,691
+0.01(+0.47%)
Dec 14, 2018
2.150
2.175
2.150
2.150
323,000
-0.02(-0.92%)
Dec 13, 2018
2.140
2.180
2.130
2.170
691,351
+0.01(+0.46%)
Dec 12, 2018
2.140
2.170
2.140
2.160
344,369
+0.00(+0.00%)
Dec 11, 2018
2.150
2.160
2.140
2.160
289,760
+0.00(+0.00%)
Dec 10, 2018
2.150
2.190
2.140
2.160
305,545
+0.00(+0.00%)
Dec 07, 2018
2.160
2.190
2.150
2.160
217,800
+0.00(+0.00%)
Dec 06, 2018
2.150
2.170
2.140
2.160
407,984
+0.01(+0.47%)
Dec 04, 2018
2.200
2.215
2.150
2.150
394,900
-0.05(-2.27%)
Dec 03, 2018
2.180
2.200
2.150
2.200
386,694
+0.01(+0.46%)
Nov 30, 2018
2.150
2.200
2.150
2.190
236,100
+0.03(+1.39%)
Nov 29, 2018
2.160
2.170
2.150
2.160
448,055
-0.02(-0.92%)
Nov 28, 2018
2.150
2.180
2.150
2.180
264,106
+0.02(+0.93%)
Nov 27, 2018
2.150
2.160
2.150
2.160
299,734
+0.01(+0.47%)
Nov 26, 2018
2.140
2.180
2.140
2.150
395,382
-0.01(-0.46%)
Nov 23, 2018
2.130
2.160
2.130
2.160
120,300
+0.00(+0.00%)
Nov 21, 2018
2.160
2.160
2.160
0
+0.01(+0.47%)
Nov 20, 2018
2.190
2.200
2.150
2.150
371,024
-0.05(-2.27%)
Nov 19, 2018
2.200
2.200
2.186
2.200
244,259
+0.00(+0.00%)
Nov 16, 2018
2.140
2.200
2.140
2.200
593,400
+0.05(+2.33%)
Nov 15, 2018
2.150
2.160
2.130
2.150
382,968
-0.01(-0.46%)
Nov 14, 2018
2.160
2.160
2.130
2.160
865,259
+0.01(+0.47%)
Nov 13, 2018
2.150
2.160
2.140
2.150
380,289
+0.01(+0.47%)
Nov 12, 2018
2.150
2.170
2.140
2.140
376,477
+0.00(+0.00%)
Nov 09, 2018
2.120
2.160
2.110
2.140
1,190,700
-0.02(-0.93%)
Nov 08, 2018
2.150
2.180
2.145
2.160
337,013
+0.00(+0.00%)
Nov 07, 2018
2.160
2.180
2.150
2.160
198,282
+0.00(+0.00%)
Nov 06, 2018
2.160
2.170
2.150
2.160
175,390
-0.01(-0.46%)
Nov 05, 2018
2.160
2.170
2.140
2.170
342,912
+0.02(+0.93%)
Nov 02, 2018
2.160
2.220
2.150
2.150
204,100
-0.05(-2.27%)
Nov 01, 2018
2.190
2.220
2.160
2.200
284,620
+0.00(+0.00%)
Oct 31, 2018
2.170
2.220
2.150
2.200
434,732
+0.03(+1.38%)
Oct 30, 2018
2.120
2.170
2.120
2.170
214,961
+0.01(+0.46%)
Oct 29, 2018
2.170
2.180
2.150
2.160
229,004
+0.00(+0.00%)
Oct 26, 2018
2.190
2.190
2.160
2.160
172,600
-0.06(-2.70%)
Oct 25, 2018
2.120
2.220
2.120
2.220
520,895
+0.06(+2.78%)
Oct 24, 2018
2.160
2.180
2.150
2.160
258,649
-0.01(-0.46%)
Oct 23, 2018
2.190
2.190
2.160
2.170
177,194
-0.03(-1.36%)
Oct 22, 2018
2.200
2.200
2.170
2.200
179,091
+0.01(+0.46%)
Oct 19, 2018
2.180
2.200
2.170
2.190
204,500
-0.01(-0.45%)
Oct 18, 2018
2.200
2.208
2.180
2.200
183,045
-0.01(-0.45%)
Oct 17, 2018
2.200
2.220
2.190
2.210
180,654
+0.01(+0.45%)
Oct 16, 2018
2.160
2.200
2.160
2.200
216,898
+0.03(+1.38%)
Oct 15, 2018
2.150
2.180
2.150
2.170
213,063
+0.01(+0.46%)
Oct 12, 2018
2.170
2.170
2.140
2.160
612,300
+0.01(+0.47%)
Oct 11, 2018
2.120
2.170
2.110
2.150
300,465
+0.00(+0.00%)
Oct 10, 2018
2.190
2.200
2.140
2.150
485,722
-0.05(-2.27%)
Oct 09, 2018
2.150
2.210
2.150
2.200
523,351
+0.01(+0.46%)
Oct 08, 2018
2.180
2.200
2.170
2.190
242,965
+0.01(+0.46%)
Oct 05, 2018
2.150
2.190
2.140
2.180
399,900
+0.03(+1.40%)
Oct 04, 2018
2.150
2.180
2.150
2.150
278,139
-0.02(-0.92%)
Oct 03, 2018
2.150
2.180
2.150
2.170
268,664
+0.02(+0.93%)
Oct 02, 2018
2.160
2.180
2.150
2.150
320,386
-0.01(-0.46%)
Oct 01, 2018
2.180
2.180
2.150
2.160
304,639
-0.04(-1.82%)
Sep 28, 2018
2.150
2.200
2.150
2.200
220,400
+0.05(+2.33%)
Sep 27, 2018
2.150
2.200
2.125
2.150
278,539
+0.05(+2.38%)
Sep 26, 2018
2.150
2.200
2.100
2.100
484,216
-0.05(-2.33%)
Sep 25, 2018
2.200
2.200
2.100
2.150
426,402
-0.05(-2.27%)
Sep 24, 2018
2.150
2.200
2.100
2.200
328,522
+0.05(+2.33%)
Sep 21, 2018
2.150
2.200
2.150
2.150
444,500
-0.05(-2.27%)
Sep 20, 2018
2.150
2.200
2.150
2.200
216,920
+0.05(+2.33%)
Sep 19, 2018
2.150
2.200
2.150
2.150
106,023
+0.00(+0.00%)
Sep 18, 2018
2.150
2.250
2.150
2.150
429,703
+0.00(+0.00%)
Sep 17, 2018
2.150
2.200
2.125
2.150
339,364
+0.00(+0.00%)
Sep 14, 2018
2.200
2.200
2.100
2.150
787,900
-0.05(-2.27%)
Sep 13, 2018
2.100
2.200
2.100
2.200
436,447
+0.05(+2.33%)
Sep 12, 2018
2.150
2.190
2.125
2.150
250,968
+0.05(+2.38%)
Sep 11, 2018
2.150
2.175
2.100
2.100
591,110
-0.05(-2.33%)
Sep 10, 2018
2.100
2.175
2.100
2.150
437,747
+0.05(+2.38%)
Sep 07, 2018
2.150
2.200
2.100
2.100
435,800
-0.05(-2.33%)
Sep 06, 2018
2.150
2.200
2.150
2.150
282,098
+0.00(+0.00%)
Sep 05, 2018
2.200
2.220
2.150
2.150
247,853
-0.10(-4.44%)
Sep 04, 2018
2.200
2.300
2.200
2.250
745,063
+0.05(+2.27%)
Aug 31, 2018
2.200
2.200
2.200
0
-0.05(-2.22%)
Aug 30, 2018
2.220
2.250
2.200
2.250
225,000
+0.00(+0.00%)
Aug 29, 2018
2.200
2.250
2.200
2.250
185,388
+0.05(+2.27%)
Aug 28, 2018
2.250
2.300
2.200
2.200
1,084,208
-0.05(-2.22%)
Aug 27, 2018
2.250
2.300
2.225
2.250
487,530
+0.00(+0.00%)
Aug 24, 2018
2.200
2.250
2.160
2.250
1,258,300
+0.00(+0.00%)
Aug 23, 2018
2.200
2.250
2.160
2.250
553,097
+0.05(+2.27%)
Aug 22, 2018
2.150
2.200
2.150
2.200
254,203
+0.05(+2.33%)
Aug 21, 2018
2.150
2.200
2.150
2.150
325,359
-0.05(-2.27%)
Aug 20, 2018
2.150
2.200
2.150
2.200
499,295
+0.00(+0.00%)
Aug 17, 2018
2.150
2.200
2.100
2.200
781,000
+0.10(+4.76%)
Aug 16, 2018
2.150
2.184
2.100
2.100
292,112
+0.00(+0.00%)
Aug 15, 2018
2.100
2.150
2.050
2.100
516,660
+0.00(+0.00%)
Aug 14, 2018
2.150
2.150
2.100
2.100
315,579
-0.05(-2.33%)
Aug 13, 2018
2.150
2.200
2.125
2.150
273,653
+0.00(+0.00%)
Aug 10, 2018
2.200
2.200
2.150
2.150
127,900
-0.05(-2.27%)
Aug 09, 2018
2.150
2.200
2.118
2.200
200,946
+0.05(+2.33%)
Aug 08, 2018
2.150
2.150
2.100
2.150
179,499
+0.05(+2.38%)
Aug 07, 2018
2.150
2.200
2.100
2.100
268,570
-0.05(-2.33%)
Aug 06, 2018
2.200
2.200
2.150
2.150
169,779
+0.00(+0.00%)
Aug 03, 2018
2.200
2.200
2.150
2.150
182,800
-0.05(-2.27%)
Aug 02, 2018
2.150
2.200
2.150
2.200
256,931
+0.05(+2.33%)
Aug 01, 2018
2.150
2.200
2.150
2.150
80,643
-0.05(-2.27%)
Jul 31, 2018
2.150
2.200
2.150
2.200
281,634
+0.05(+2.33%)
Jul 30, 2018
2.100
2.200
2.100
2.150
450,786
+0.05(+2.38%)
Jul 27, 2018
2.100
2.150
2.100
2.100
486,200
+0.00(+0.00%)
Jul 26, 2018
2.100
2.150
2.100
2.100
294,144
+0.00(+0.00%)
Jul 25, 2018
2.150
2.200
2.100
2.100
365,198
-0.05(-2.33%)
Jul 24, 2018
2.150
2.200
2.150
2.150
119,944
+0.00(+0.00%)
Jul 23, 2018
2.175
2.200
2.150
2.150
333,458
+0.00(+0.00%)
Jul 20, 2018
2.150
2.200
2.150
2.150
215,316
+0.00(+0.00%)
Jul 19, 2018
2.150
2.200
2.100
2.150
233,768
+0.05(+2.38%)
Jul 18, 2018
2.150
2.200
2.100
2.100
361,973
-0.05(-2.33%)
Jul 17, 2018
2.200
2.250
2.150
2.150
579,169
-0.10(-4.44%)
Jul 16, 2018
2.250
2.250
2.200
2.250
126,420
+0.00(+0.00%)
Jul 13, 2018
2.200
2.250
2.200
2.250
231,468
+0.05(+2.27%)
Jul 12, 2018
2.200
2.250
2.200
2.200
158,607
+0.00(+0.00%)
Jul 11, 2018
2.200
2.250
2.200
2.200
135,735
-0.05(-2.22%)
Jul 10, 2018
2.225
2.275
2.200
2.250
226,176
+0.05(+2.27%)
Jul 09, 2018
2.250
2.250
2.200
2.200
357,046
-0.05(-2.22%)
Jul 06, 2018
2.225
2.250
2.200
2.250
135,081
+0.05(+2.27%)
Jul 05, 2018
2.200
2.250
2.150
2.200
200,096
+0.00(+0.00%)
Jul 03, 2018
2.200
2.200
2.200
0
+0.00(+0.00%)
Jul 02, 2018
2.200
2.250
2.150
2.200
501,805
+0.00(+0.00%)
Jun 29, 2018
2.250
2.250
2.200
2.200
388,626
-0.05(-2.22%)
Jun 28, 2018
2.250
2.250
2.200
2.250
180,133
+0.00(+0.00%)
Jun 27, 2018
2.300
2.300
2.200
2.250
340,159
-0.05(-2.17%)
Jun 26, 2018
2.250
2.300
2.200
2.300
311,897
+0.05(+2.22%)
Jun 25, 2018
2.250
2.300
2.200
2.250
333,311
-0.05(-2.17%)
Jun 22, 2018
2.250
2.300
2.200
2.300
2,346,261
+0.05(+2.22%)
Jun 21, 2018
2.200
2.250
2.200
2.250
732,631
+0.00(+0.00%)
Jun 20, 2018
2.200
2.250
2.150
2.250
529,314
+0.05(+2.27%)
Jun 19, 2018
2.100
2.200
2.075
2.200
586,618
+0.15(+7.32%)
Jun 18, 2018
2.100
2.136
2.050
2.050
777,820
-0.05(-2.38%)
Jun 15, 2018
2.200
2.150
2.100
515,805
-0.05(-2.33%)
Jun 14, 2018
2.150
2.200
2.100
2.150
305,658
+0.00(+0.00%)
Jun 13, 2018
2.150
2.200
2.100
2.150
212,118
+0.00(+0.00%)
Jun 12, 2018
2.150
2.200
2.150
2.150
277,555
+0.00(+0.00%)
Jun 11, 2018
2.150
2.200
2.150
2.150
191,298
+0.00(+0.00%)
Jun 08, 2018
2.150
2.200
2.150
2.150
209,128
-0.05(-2.27%)
Jun 07, 2018
2.175
2.200
2.150
2.200
100,954
+0.00(+0.00%)
Jun 06, 2018
2.200
450,942
+0.05(+2.33%)
Jun 05, 2018
2.150
2.200
2.100
2.150
527,495
+0.00(+0.00%)
Jun 04, 2018
2.200
2.200
2.150
2.150
240,182
-0.05(-2.27%)
Jun 01, 2018
2.050
2.200
2.050
2.200
584,314
+0.15(+7.32%)
May 31, 2018
2.150
2.175
2.025
2.050
712,617
-0.15(-6.82%)
May 30, 2018
2.200
2.200
2.150
2.200
262,633
+0.00(+0.00%)
May 29, 2018
2.225
2.250
2.150
2.200
319,542
-0.05(-2.22%)
May 25, 2018
2.250
2.250
2.250
0
+0.05(+2.27%)
May 24, 2018
2.200
2.200
2.150
2.200
215,758
+0.00(+0.00%)
May 23, 2018
2.200
2.240
2.150
2.200
261,141
+0.05(+2.33%)
May 22, 2018
2.200
2.250
2.150
2.150
426,713
-0.10(-4.44%)
May 21, 2018
2.200
2.250
2.200
2.250
153,176
+0.05(+2.27%)
May 18, 2018
2.250
2.250
2.200
2.200
505,798
+0.00(+0.00%)
May 17, 2018
2.250
2.275
2.200
2.200
646,464
-0.10(-4.35%)
May 16, 2018
2.300
2.300
2.250
2.300
258,490
+0.05(+2.22%)
May 15, 2018
2.250
2.300
2.200
2.250
772,551
+0.00(+0.00%)
May 14, 2018
2.275
2.350
2.250
2.250
753,798
-0.05(-2.17%)
May 11, 2018
2.300
2.300
2.250
2.300
364,818
+0.00(+0.00%)
May 10, 2018
2.250
2.300
2.250
2.300
138,626
+0.05(+2.22%)
May 09, 2018
2.250
2.300
2.200
2.250
184,387
+0.05(+2.27%)
May 08, 2018
2.200
2.250
2.200
2.200
270,893
-0.05(-2.22%)
May 07, 2018
2.250
2.300
2.200
2.250
524,170
+0.00(+0.00%)
May 04, 2018
2.250
2.275
2.200
2.250
585,384
+0.00(+0.00%)
May 03, 2018
2.200
2.300
2.175
2.250
522,612
+0.05(+2.27%)
May 02, 2018
2.150
2.250
2.150
2.200
398,837
+0.00(+0.00%)
May 01, 2018
2.150
2.200
2.150
2.200
354,033
+0.00(+0.00%)
Apr 30, 2018
2.150
2.200
2.150
2.200
371,222
+0.05(+2.33%)
Apr 27, 2018
2.150
2.200
2.150
2.150
159,226
+0.00(+0.00%)
Apr 26, 2018
2.150
2.200
2.150
2.150
133,701
+0.00(+0.00%)
Apr 25, 2018
2.150
2.200
2.150
2.150
191,257
+0.00(+0.00%)
Apr 24, 2018
2.200
2.200
2.100
2.150
421,409
-0.05(-2.27%)
Apr 23, 2018
2.150
2.200
2.150
2.200
98,630
+0.00(+0.00%)
Apr 20, 2018
2.125
2.200
2.100
2.200
285,081
+0.10(+4.76%)
Apr 19, 2018
2.200
2.200
2.100
2.100
704,138
-0.10(-4.55%)
Apr 18, 2018
2.200
2.200
2.150
2.200
349,500
+0.00(+0.00%)
Apr 17, 2018
2.150
2.200
2.150
2.200
190,509
+0.05(+2.33%)
Apr 16, 2018
2.150
2.200
2.150
2.150
184,113
-0.05(-2.27%)
Apr 13, 2018
2.200
2.200
2.150
2.200
5,603,523
+0.00(+0.00%)
Apr 12, 2018
2.200
2.250
2.150
2.200
135,059
+0.00(+0.00%)
Apr 11, 2018
2.200
2.250
2.200
2.200
119,201
+0.00(+0.00%)
Apr 10, 2018
2.150
2.250
2.150
2.200
291,992
+0.05(+2.33%)
Apr 09, 2018
2.250
2.250
2.150
2.150
209,484
-0.10(-4.44%)
Apr 06, 2018
2.200
2.300
2.166
2.250
570,637
+0.05(+2.27%)
Apr 05, 2018
2.150
2.200
2.150
2.200
230,601
+0.05(+2.33%)
Apr 04, 2018
2.100
2.150
2.100
2.150
214,855
+0.00(+0.00%)
Apr 03, 2018
2.150
2.200
2.100
2.150
410,998
+0.05(+2.38%)
Apr 02, 2018
2.100
2.150
2.100
2.100
411,174
+0.00(+0.00%)
Mar 29, 2018
2.100
2.100
2.100
0
-0.05(-2.33%)
Mar 28, 2018
2.150
2.200
2.100
2.150
457,239
+0.00(+0.00%)
Mar 27, 2018
2.100
2.200
2.100
2.150
312,933
+0.05(+2.38%)
Mar 26, 2018
2.100
2.150
2.100
2.100
405,358
+0.00(+0.00%)
Mar 23, 2018
2.150
2.150
2.100
2.100
345,211
+0.00(+0.00%)
Mar 22, 2018
2.150
2.200
2.100
2.100
585,843
-0.05(-2.33%)
Mar 21, 2018
2.050
2.175
2.050
2.150
587,245
+0.10(+4.88%)
Mar 20, 2018
2.100
2.150
2.050
2.050
555,784
-0.05(-2.38%)
Mar 19, 2018
2.100
2.150
2.050
2.100
705,954
+0.00(+0.00%)
Mar 16, 2018
2.100
2.150
2.100
2.100
1,135,091
+0.00(+0.00%)
Mar 15, 2018
2.100
2.200
2.100
2.100
820,300
+0.00(+0.00%)
Mar 14, 2018
2.100
2.200
2.100
2.100
592,132
+0.00(+0.00%)
Mar 13, 2018
2.200
2.250
2.100
2.100
422,778
-0.10(-4.55%)
Mar 12, 2018
2.200
2.200
2.150
2.200
485,616
+0.00(+0.00%)
Mar 09, 2018
2.100
2.200
2.050
2.200
1,073,116
+0.15(+7.32%)
Mar 08, 2018
2.100
2.150
2.050
2.050
2,698,498
+0.00(+0.00%)
Mar 07, 2018
2.050
2.050
1,172,084
-0.10(-4.65%)
Mar 06, 2018
2.150
2.200
2.050
2.150
3,401,188
+0.00(+0.00%)
Mar 05, 2018
2.150
2.250
2.116
2.150
570,144
+0.00(+0.00%)
Mar 02, 2018
2.100
2.150
2.050
2.150
376,692
+0.05(+2.38%)
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.