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
Marine Products Corp
(NY:
MPX
)
10.50
+0.15 (+1.45%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 12, 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 (%)
Feb 27, 2015
5.558
5.585
5.558
5.565
11,714
-0.02(-0.37%)
Feb 26, 2015
5.558
5.620
5.558
5.585
7,242
+0.05(+0.86%)
Feb 25, 2015
5.626
5.626
5.538
5.538
11,888
-0.03(-0.61%)
Feb 24, 2015
5.435
5.578
5.422
5.572
11,229
+0.01(+0.12%)
Feb 23, 2015
5.456
5.572
5.394
5.565
6,149
+0.04(+0.74%)
Feb 20, 2015
5.585
5.585
5.422
5.524
21,270
-0.05(-0.86%)
Feb 19, 2015
5.579
5.613
5.551
5.572
7,921
-0.02(-0.37%)
Feb 18, 2015
5.490
5.695
5.388
5.592
26,516
+0.00(+0.00%)
Feb 17, 2015
5.579
5.620
5.510
5.592
12,503
+0.05(+0.86%)
Feb 13, 2015
5.360
5.545
5.545
5.545
17,155
+0.21(+3.96%)
Feb 12, 2015
5.265
5.354
5.238
5.333
6,684
+0.08(+1.56%)
Feb 11, 2015
5.149
5.265
5.101
5.251
11,710
-0.03(-0.65%)
Feb 10, 2015
5.142
5.347
5.142
5.285
36,877
+0.10(+1.97%)
Feb 09, 2015
5.183
5.306
5.176
5.183
11,432
-0.14(-2.69%)
Feb 06, 2015
5.319
5.381
5.265
5.326
15,270
+0.02(+0.39%)
Feb 05, 2015
5.252
5.428
5.197
5.306
35,536
+0.19(+3.71%)
Feb 04, 2015
5.075
5.163
5.075
5.116
15,115
+0.10(+2.03%)
Feb 03, 2015
4.987
5.028
4.919
5.014
8,647
+0.13(+2.64%)
Feb 02, 2015
4.892
4.905
4.770
4.885
17,528
-0.02(-0.41%)
Jan 30, 2015
4.946
4.973
4.885
4.905
12,663
-0.10(-2.03%)
Jan 29, 2015
4.803
5.007
4.803
5.007
18,129
+0.30(+6.34%)
Jan 28, 2015
4.912
4.912
4.702
4.709
23,024
-0.09(-1.98%)
Jan 27, 2015
4.675
4.804
4.675
4.804
31,475
-0.01(-0.14%)
Jan 26, 2015
4.716
4.831
4.716
4.811
24,962
+0.13(+2.75%)
Jan 23, 2015
5.340
5.340
4.600
4.682
164,536
-0.64(-11.99%)
Jan 22, 2015
5.218
5.360
5.204
5.319
12,642
+0.20(+3.84%)
Jan 21, 2015
5.095
5.123
5.089
5.123
2,782
-0.03(-0.53%)
Jan 20, 2015
5.197
5.211
5.062
5.150
10,868
-0.06(-1.17%)
Jan 16, 2015
5.116
5.252
5.003
5.211
14,831
+0.05(+1.05%)
Jan 15, 2015
5.570
5.570
5.129
5.157
16,741
-0.43(-7.65%)
Jan 14, 2015
5.611
5.625
5.516
5.584
8,594
+0.00(+0.00%)
Jan 13, 2015
5.577
5.638
5.523
5.584
12,521
+0.04(+0.73%)
Jan 12, 2015
5.523
5.591
5.516
5.543
6,228
+0.02(+0.37%)
Jan 09, 2015
5.530
5.570
5.516
5.523
6,352
-0.22(-3.90%)
Jan 08, 2015
5.713
5.767
5.503
5.747
47,842
+0.11(+1.93%)
Jan 07, 2015
5.564
5.638
5.489
5.638
10,493
+0.14(+2.47%)
Jan 06, 2015
5.435
5.543
5.435
5.503
15,631
-0.01(-0.12%)
Jan 05, 2015
5.435
5.598
5.435
5.509
8,714
+0.05(+1.00%)
Jan 02, 2015
5.740
5.740
5.435
5.455
22,267
-0.27(-4.74%)
Dec 31, 2014
5.740
5.726
5.726
5.726
12,675
-0.01(-0.24%)
Dec 30, 2014
5.435
5.767
5.435
5.740
27,639
+0.27(+4.96%)
Dec 29, 2014
5.618
5.665
5.374
5.469
18,374
-0.12(-2.07%)
Dec 26, 2014
5.482
5.618
5.482
5.584
21,426
+0.16(+2.87%)
Dec 24, 2014
5.448
5.428
5.428
5.428
6,337
-0.02(-0.37%)
Dec 23, 2014
5.197
5.475
5.075
5.448
15,879
+0.26(+5.10%)
Dec 22, 2014
5.075
5.211
5.014
5.184
12,869
+0.05(+0.92%)
Dec 19, 2014
5.041
5.143
4.967
5.136
56,868
+0.06(+1.20%)
Dec 18, 2014
4.865
5.082
4.729
5.075
22,026
+0.27(+5.65%)
Dec 17, 2014
4.553
4.817
4.478
4.804
20,888
+0.29(+6.47%)
Dec 16, 2014
4.417
4.600
4.397
4.512
18,191
+0.06(+1.37%)
Dec 15, 2014
4.410
4.568
4.410
4.451
22,112
+0.05(+1.23%)
Dec 12, 2014
4.342
4.451
4.342
4.397
18,902
-0.02(-0.46%)
Dec 11, 2014
4.458
4.505
4.410
4.417
12,966
-0.03(-0.61%)
Dec 10, 2014
4.417
4.573
4.417
4.444
36,138
+0.02(+0.46%)
Dec 09, 2014
4.274
4.607
4.274
4.424
40,713
+0.05(+1.09%)
Dec 08, 2014
4.329
4.403
4.295
4.376
28,356
+0.09(+2.06%)
Dec 05, 2014
4.376
4.512
4.241
4.288
44,133
-0.11(-2.47%)
Dec 04, 2014
4.302
4.437
4.302
4.397
41,994
+0.08(+1.89%)
Dec 03, 2014
4.193
4.467
4.146
4.315
62,311
+0.14(+3.41%)
Dec 02, 2014
4.125
4.261
4.118
4.173
60,338
+0.08(+1.99%)
Dec 01, 2014
4.451
4.532
3.983
4.091
84,836
-0.35(-7.94%)
Nov 28, 2014
4.627
4.770
4.424
4.444
21,149
-0.20(-4.38%)
Nov 26, 2014
4.763
4.648
4.648
4.648
39,204
-0.06(-1.30%)
Nov 25, 2014
4.817
4.817
4.621
4.709
28,277
-0.03(-0.72%)
Nov 24, 2014
5.021
5.021
4.587
4.743
73,764
-0.21(-4.25%)
Nov 21, 2014
5.102
5.102
4.749
4.953
29,544
-0.05(-1.08%)
Nov 20, 2014
4.919
5.034
4.919
5.007
11,127
+0.05(+0.96%)
Nov 19, 2014
5.150
5.150
4.926
4.960
43,836
-0.24(-4.69%)
Nov 18, 2014
5.272
5.272
5.136
5.204
9,904
-0.01(-0.13%)
Nov 17, 2014
5.319
5.360
5.197
5.211
7,858
-0.14(-2.54%)
Nov 14, 2014
5.319
5.374
5.319
5.347
26,803
+0.01(+0.25%)
Nov 13, 2014
5.319
5.435
5.319
5.333
48,027
-0.01(-0.25%)
Nov 12, 2014
5.374
5.421
5.326
5.347
15,723
-0.05(-0.88%)
Nov 11, 2014
5.326
5.475
5.326
5.394
16,315
+0.03(+0.51%)
Nov 10, 2014
5.387
5.489
5.272
5.367
35,932
+0.00(+0.00%)
Nov 07, 2014
5.543
5.557
5.326
5.367
30,716
-0.22(-3.89%)
Nov 06, 2014
5.550
5.591
5.462
5.584
15,400
-0.02(-0.36%)
Nov 05, 2014
5.517
5.712
5.416
5.604
20,059
+0.14(+2.59%)
Nov 04, 2014
5.483
5.530
5.288
5.463
16,777
+0.01(+0.25%)
Nov 03, 2014
5.618
5.651
5.403
5.450
22,118
-0.23(-4.03%)
Oct 31, 2014
5.544
5.719
5.544
5.678
41,451
+0.30(+5.50%)
Oct 30, 2014
5.187
5.382
5.059
5.382
26,736
+0.19(+3.63%)
Oct 29, 2014
5.322
5.322
5.093
5.194
45,187
-0.18(-3.38%)
Oct 28, 2014
5.113
5.423
5.093
5.376
44,960
+0.35(+6.96%)
Oct 27, 2014
5.059
5.127
5.009
5.026
9,197
-0.10(-1.97%)
Oct 24, 2014
5.180
5.187
5.093
5.127
24,472
-0.04(-0.78%)
Oct 23, 2014
5.127
5.322
5.127
5.167
36,011
+0.03(+0.66%)
Oct 22, 2014
5.228
5.248
5.120
5.133
102,071
+0.03(+0.66%)
Oct 21, 2014
5.127
5.167
5.046
5.100
22,873
-0.03(-0.52%)
Oct 20, 2014
5.180
5.180
5.180
5.127
11,933
-0.06(-1.17%)
Oct 17, 2014
5.618
5.618
5.133
5.187
44,389
-0.34(-6.09%)
Oct 16, 2014
5.207
5.571
5.207
5.524
14,656
+0.22(+4.06%)
Oct 15, 2014
5.234
5.362
5.180
5.308
28,322
+0.01(+0.25%)
Oct 14, 2014
5.214
5.577
5.214
5.295
26,048
+0.06(+1.16%)
Oct 13, 2014
4.979
5.288
4.979
5.234
20,163
+0.29(+5.85%)
Oct 10, 2014
4.945
5.100
4.925
4.945
12,463
-0.06(-1.21%)
Oct 09, 2014
5.255
5.288
4.999
5.006
14,459
-0.28(-5.34%)
Oct 08, 2014
5.032
5.342
4.925
5.288
17,075
+0.23(+4.52%)
Oct 07, 2014
5.147
5.147
5.053
5.059
7,201
-0.15(-2.97%)
Oct 06, 2014
5.207
5.251
5.207
5.214
5,325
-0.01(-0.13%)
Oct 03, 2014
5.268
5.268
5.221
5.221
5,981
+0.04(+0.78%)
Oct 02, 2014
5.214
5.221
5.127
5.180
11,594
+0.17(+3.36%)
Oct 01, 2014
5.241
5.255
4.989
5.012
25,640
-0.30(-5.58%)
Sep 30, 2014
5.376
5.403
5.295
5.308
15,820
-0.05(-0.88%)
Sep 29, 2014
5.241
5.376
5.241
5.355
11,522
+0.07(+1.27%)
Sep 26, 2014
5.362
5.362
5.275
5.288
9,976
-0.07(-1.26%)
Sep 25, 2014
5.645
5.645
5.349
5.355
44,151
-0.32(-5.69%)
Sep 24, 2014
5.699
5.719
5.591
5.678
18,099
+0.07(+1.20%)
Sep 23, 2014
5.685
5.699
5.611
5.611
13,192
-0.09(-1.53%)
Sep 22, 2014
5.672
5.719
5.618
5.699
32,815
-0.03(-0.59%)
Sep 19, 2014
5.672
5.732
5.557
5.732
66,533
+0.07(+1.19%)
Sep 18, 2014
5.625
5.705
5.618
5.665
22,259
+0.15(+2.68%)
Sep 17, 2014
5.530
5.537
5.497
5.517
36,344
-0.02(-0.36%)
Sep 16, 2014
5.416
5.591
5.416
5.537
17,366
+0.11(+2.11%)
Sep 15, 2014
5.315
5.470
5.080
5.423
18,374
+0.11(+2.03%)
Sep 12, 2014
5.234
5.335
5.234
5.315
22,654
+0.11(+2.07%)
Sep 11, 2014
5.302
5.322
5.154
5.207
8,368
-0.08(-1.53%)
Sep 10, 2014
5.154
5.302
5.154
5.288
22,478
+0.14(+2.75%)
Sep 09, 2014
5.396
5.456
5.140
5.147
32,494
-0.39(-7.05%)
Sep 08, 2014
5.497
5.571
5.490
5.537
15,087
+0.04(+0.73%)
Sep 05, 2014
5.450
5.450
5.450
5.497
8,170
+0.00(+0.00%)
Sep 04, 2014
5.625
5.685
5.490
5.497
28,735
-0.13(-2.39%)
Sep 03, 2014
5.557
5.651
5.537
5.631
51,576
+0.08(+1.45%)
Sep 02, 2014
5.477
5.625
5.429
5.551
30,071
+0.11(+2.10%)
Aug 29, 2014
5.329
5.436
5.436
5.436
24,673
+0.09(+1.76%)
Aug 28, 2014
5.436
5.470
5.261
5.342
14,106
-0.10(-1.85%)
Aug 27, 2014
5.497
5.497
5.436
5.443
3,461
-0.06(-1.10%)
Aug 26, 2014
5.392
5.571
5.392
5.503
55,855
-0.01(-0.12%)
Aug 25, 2014
5.584
5.584
5.490
5.510
8,527
-0.07(-1.21%)
Aug 22, 2014
5.530
5.611
5.530
5.577
11,957
+0.03(+0.61%)
Aug 21, 2014
5.416
5.651
5.288
5.544
42,409
+0.13(+2.36%)
Aug 20, 2014
5.423
5.463
5.396
5.416
11,630
-0.05(-0.98%)
Aug 19, 2014
5.382
5.497
5.369
5.470
19,933
+0.09(+1.62%)
Aug 18, 2014
5.382
5.403
5.349
5.382
21,715
+0.03(+0.63%)
Aug 15, 2014
5.456
5.456
5.342
5.349
23,005
-0.02(-0.38%)
Aug 14, 2014
5.382
5.382
5.322
5.369
11,406
-0.01(-0.13%)
Aug 13, 2014
5.396
5.436
5.369
5.376
15,489
-0.03(-0.50%)
Aug 12, 2014
5.490
5.620
5.355
5.403
29,863
-0.13(-2.31%)
Aug 11, 2014
5.678
5.678
5.524
5.530
32,339
-0.07(-1.20%)
Aug 08, 2014
5.389
5.557
5.349
5.598
15,504
+0.18(+3.35%)
Aug 07, 2014
5.524
5.524
5.396
5.416
5,191
-0.11(-2.07%)
Aug 06, 2014
5.382
5.571
5.369
5.530
16,364
+0.15(+2.75%)
Aug 05, 2014
5.476
5.644
5.335
5.382
18,813
-0.14(-2.55%)
Aug 04, 2014
5.550
5.634
5.469
5.523
34,479
-0.01(-0.12%)
Aug 01, 2014
5.717
5.798
5.523
5.530
46,377
-0.16(-2.83%)
Jul 31, 2014
5.704
5.838
5.684
5.691
34,860
-0.10(-1.74%)
Jul 30, 2014
5.925
5.925
5.778
5.791
24,400
-0.12(-2.04%)
Jul 29, 2014
5.791
5.949
5.791
5.912
19,057
+0.13(+2.20%)
Jul 28, 2014
5.919
5.919
5.785
5.785
14,156
-0.14(-2.38%)
Jul 25, 2014
5.744
5.925
5.744
5.925
59,930
+0.12(+2.08%)
Jul 24, 2014
6.012
6.032
5.779
5.805
26,013
-0.19(-3.24%)
Jul 23, 2014
5.965
6.113
5.785
5.999
105,019
+0.52(+9.55%)
Jul 22, 2014
5.182
5.536
5.182
5.476
18,466
+0.30(+5.83%)
Jul 21, 2014
5.161
5.255
5.101
5.175
26,770
-0.07(-1.40%)
Jul 18, 2014
5.134
5.282
5.134
5.248
18,264
+0.08(+1.56%)
Jul 17, 2014
5.282
5.389
5.074
5.168
23,955
-0.11(-2.16%)
Jul 16, 2014
5.335
5.335
5.282
5.282
15,268
-0.01(-0.13%)
Jul 15, 2014
5.490
5.490
5.282
5.288
13,246
-0.19(-3.43%)
Jul 14, 2014
5.469
5.610
5.449
5.476
11,768
+0.02(+0.37%)
Jul 11, 2014
5.443
5.473
5.416
5.456
5,435
-0.02(-0.37%)
Jul 10, 2014
5.650
5.711
5.416
5.476
17,215
-0.32(-5.55%)
Jul 09, 2014
5.949
5.949
5.798
5.798
5,062
-0.01(-0.12%)
Jul 08, 2014
5.885
5.892
5.677
5.805
16,585
-0.16(-2.70%)
Jul 07, 2014
6.032
6.032
5.925
5.965
18,147
-0.06(-1.00%)
Jul 03, 2014
5.878
6.026
6.026
6.026
8,056
+0.16(+2.74%)
Jul 02, 2014
5.791
5.885
5.771
5.865
13,293
+0.02(+0.34%)
Jul 01, 2014
5.630
5.939
5.630
5.845
28,356
+0.28(+5.06%)
Jun 30, 2014
5.483
5.563
5.476
5.563
16,094
+0.08(+1.47%)
Jun 27, 2014
5.342
5.490
5.342
5.483
54,769
+0.11(+1.99%)
Jun 26, 2014
5.416
5.483
5.349
5.376
8,175
-0.03(-0.62%)
Jun 25, 2014
5.282
5.429
5.282
5.409
9,637
+0.11(+2.02%)
Jun 24, 2014
5.288
5.369
5.282
5.302
16,587
+0.01(+0.13%)
Jun 23, 2014
5.295
5.329
5.288
5.295
8,483
+0.01(+0.13%)
Jun 20, 2014
5.396
5.396
5.282
5.288
66,447
-0.07(-1.37%)
Jun 19, 2014
5.322
5.396
5.303
5.362
20,498
+0.05(+1.01%)
Jun 18, 2014
5.392
5.476
5.309
5.309
7,537
-0.01(-0.25%)
Jun 17, 2014
5.295
5.376
5.295
5.322
20,017
+0.01(+0.13%)
Jun 16, 2014
5.235
5.362
5.235
5.315
25,740
+0.15(+2.85%)
Jun 13, 2014
5.215
5.268
5.141
5.168
12,242
-0.01(-0.13%)
Jun 12, 2014
5.154
5.268
5.148
5.175
7,228
-0.07(-1.40%)
Jun 11, 2014
5.322
5.322
5.146
5.248
24,072
-0.12(-2.25%)
Jun 10, 2014
5.349
5.396
5.349
5.369
23,175
+0.21(+4.03%)
Jun 06, 2014
5.282
5.285
5.087
5.161
22,533
-0.07(-1.28%)
Jun 05, 2014
5.084
5.228
5.084
5.228
10,470
+0.16(+3.17%)
Jun 04, 2014
5.061
5.128
5.061
5.067
17,707
+0.00(+0.00%)
Jun 03, 2014
5.141
5.141
5.020
5.067
47,410
-0.08(-1.56%)
Jun 02, 2014
5.255
5.255
5.141
5.148
21,658
-0.07(-1.29%)
May 30, 2014
5.262
5.315
5.208
5.215
19,005
-0.03(-0.64%)
May 29, 2014
5.228
5.295
5.201
5.248
30,324
+0.08(+1.56%)
May 28, 2014
5.188
5.188
5.154
5.168
6,145
-0.05(-0.90%)
May 27, 2014
5.094
5.221
5.094
5.215
13,683
+0.14(+2.77%)
May 23, 2014
5.007
5.074
5.074
5.074
20,588
+0.09(+1.88%)
May 22, 2014
4.973
5.034
4.973
4.980
3,850
+0.00(+0.00%)
May 21, 2014
4.846
4.994
4.792
4.980
31,879
+0.14(+2.91%)
May 20, 2014
4.860
4.973
4.826
4.839
52,919
-0.01(-0.14%)
May 19, 2014
4.819
4.856
4.819
4.846
7,243
+0.00(+0.00%)
May 16, 2014
4.766
4.870
4.766
4.846
18,270
+0.06(+1.26%)
May 15, 2014
4.692
4.839
4.692
4.786
21,437
+0.06(+1.28%)
May 14, 2014
4.799
4.819
4.725
4.725
14,505
-0.10(-2.08%)
May 13, 2014
4.940
5.014
4.819
4.826
11,514
-0.15(-3.10%)
May 12, 2014
4.799
4.994
4.799
4.980
16,625
+0.26(+5.54%)
May 09, 2014
4.591
4.746
4.591
4.719
12,342
+0.13(+2.77%)
May 08, 2014
4.739
4.739
4.471
4.591
22,847
-0.15(-3.11%)
May 07, 2014
4.685
4.759
4.612
4.739
37,354
+0.08(+1.73%)
May 06, 2014
4.658
4.739
4.645
4.658
62,848
+0.01(+0.14%)
May 05, 2014
4.612
4.672
4.545
4.652
31,979
-0.01(-0.14%)
May 02, 2014
4.925
4.965
4.518
4.658
91,157
-0.23(-4.64%)
May 01, 2014
4.739
4.985
4.739
4.885
110,766
+0.15(+3.10%)
Apr 30, 2014
4.665
4.752
4.565
4.739
50,897
+0.07(+1.57%)
Apr 29, 2014
4.859
4.859
4.638
4.665
16,621
-0.15(-3.05%)
Apr 28, 2014
4.972
4.972
4.799
4.812
34,453
-0.11(-2.30%)
Apr 25, 2014
4.985
5.009
4.799
4.925
60,407
-0.07(-1.47%)
Apr 24, 2014
5.066
5.066
4.999
4.999
80,070
-0.07(-1.45%)
Apr 23, 2014
5.106
5.112
4.972
5.072
194,281
-0.09(-1.68%)
Apr 22, 2014
5.106
5.159
4.959
5.159
27,372
+0.07(+1.44%)
Apr 21, 2014
5.139
5.139
5.052
5.086
24,159
+0.01(+0.26%)
Apr 17, 2014
5.072
5.072
5.072
5.072
15,283
-0.01(-0.13%)
Apr 16, 2014
5.159
5.159
4.972
5.079
16,321
-0.03(-0.65%)
Apr 15, 2014
5.026
5.166
4.959
5.112
19,805
+0.13(+2.54%)
Apr 14, 2014
5.059
5.059
4.972
4.985
24,713
+0.00(+0.00%)
Apr 11, 2014
4.839
5.032
4.839
4.985
37,015
+0.14(+2.89%)
Apr 10, 2014
4.959
4.985
4.832
4.845
53,037
-0.13(-2.68%)
Apr 09, 2014
4.899
5.032
4.852
4.979
13,169
+0.12(+2.47%)
Apr 08, 2014
4.965
4.965
4.825
4.859
18,086
+0.03(+0.69%)
Apr 07, 2014
4.939
4.939
4.819
4.825
21,891
-0.12(-2.43%)
Apr 04, 2014
5.212
5.212
4.932
4.945
22,866
-0.21(-4.02%)
Apr 03, 2014
5.266
5.266
5.126
5.152
17,590
+0.04(+0.78%)
Apr 02, 2014
5.159
5.159
5.039
5.112
34,976
-0.03(-0.52%)
Apr 01, 2014
5.086
5.199
5.005
5.139
49,357
+0.12(+2.39%)
Mar 31, 2014
4.932
5.100
4.899
5.019
31,762
+0.13(+2.73%)
Mar 28, 2014
4.852
4.965
4.852
4.885
164,338
+0.02(+0.41%)
Mar 27, 2014
5.139
5.232
4.785
4.865
34,832
-0.32(-6.18%)
Mar 26, 2014
5.433
5.473
5.166
5.186
32,223
-0.19(-3.48%)
Mar 25, 2014
5.299
5.439
5.299
5.373
17,030
+0.07(+1.39%)
Mar 24, 2014
5.326
5.373
5.272
5.299
44,337
-0.06(-1.12%)
Mar 21, 2014
5.406
5.406
5.292
5.359
48,458
-0.01(-0.12%)
Mar 20, 2014
5.359
5.393
5.292
5.366
17,484
-0.02(-0.37%)
Mar 19, 2014
5.473
5.499
5.359
5.386
12,779
-0.11(-1.94%)
Mar 18, 2014
5.684
5.684
5.439
5.493
20,924
-0.17(-3.06%)
Mar 17, 2014
5.740
5.740
5.626
5.666
13,900
+0.09(+1.56%)
Mar 14, 2014
5.840
5.840
5.466
5.579
15,266
-0.30(-5.11%)
Mar 13, 2014
5.940
5.940
5.813
5.880
11,333
-0.05(-0.90%)
Mar 12, 2014
5.913
5.933
5.733
5.933
17,785
-0.01(-0.11%)
Mar 11, 2014
5.893
5.940
5.680
5.940
35,455
+0.09(+1.60%)
Mar 10, 2014
5.886
5.893
5.773
5.846
14,528
-0.07(-1.24%)
Mar 07, 2014
5.967
5.967
5.850
5.920
14,149
+0.01(+0.23%)
Mar 06, 2014
5.740
5.953
5.680
5.906
20,299
+0.17(+2.91%)
Mar 05, 2014
5.806
5.892
5.693
5.740
23,152
-0.07(-1.26%)
Mar 04, 2014
5.573
6.037
5.573
5.813
69,471
+0.32(+5.83%)
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.