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
)
10.29
+0.01 (+0.10%)
Streaming Delayed Price
Updated: 11:48 AM EDT, Jun 7, 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 29, 2016
4.893
5.180
4.893
5.145
36,896
+0.27(+5.45%)
Feb 26, 2016
5.013
5.019
4.795
4.879
19,975
-0.13(-2.65%)
Feb 25, 2016
5.005
5.014
4.949
5.012
10,467
+0.08(+1.56%)
Feb 24, 2016
4.893
4.935
4.893
4.935
4,233
+0.06(+1.15%)
Feb 23, 2016
4.984
5.075
4.830
4.879
24,699
-0.11(-2.11%)
Feb 22, 2016
5.159
5.194
4.963
4.984
24,816
-0.08(-1.66%)
Feb 19, 2016
5.096
5.096
5.054
5.068
14,422
-0.04(-0.69%)
Feb 18, 2016
5.194
5.222
5.096
5.103
10,350
-0.10(-1.88%)
Feb 17, 2016
5.201
5.425
5.103
5.201
25,125
+0.00(+0.00%)
Feb 16, 2016
5.033
5.250
4.886
5.201
16,875
+0.15(+3.05%)
Feb 12, 2016
5.033
5.047
5.047
5.047
17,000
+0.01(+0.28%)
Feb 11, 2016
5.180
5.180
5.005
5.033
9,944
-0.23(-4.39%)
Feb 10, 2016
5.131
5.355
4.921
5.264
25,266
+0.22(+4.30%)
Feb 09, 2016
5.061
5.145
4.977
5.047
6,828
-0.08(-1.50%)
Feb 08, 2016
4.970
5.180
4.970
5.124
20,523
+0.11(+2.23%)
Feb 05, 2016
5.345
5.345
5.012
5.012
39,850
-0.30(-5.62%)
Feb 04, 2016
5.269
5.359
5.269
5.310
9,417
+0.12(+2.27%)
Feb 03, 2016
5.345
5.345
5.033
5.192
16,748
-0.09(-1.71%)
Feb 02, 2016
5.387
5.387
5.146
5.282
14,506
-0.18(-3.30%)
Feb 01, 2016
5.234
5.831
5.234
5.463
93,226
+0.05(+0.90%)
Jan 29, 2016
4.609
5.414
4.541
5.414
73,884
+0.81(+17.65%)
Jan 28, 2016
4.567
4.706
4.502
4.602
14,576
+0.17(+3.76%)
Jan 27, 2016
4.338
4.609
4.338
4.436
34,753
+0.43(+10.75%)
Jan 26, 2016
3.971
4.005
3.929
4.005
20,623
+0.11(+2.85%)
Jan 25, 2016
3.964
3.977
3.880
3.894
5,990
-0.10(-2.43%)
Jan 22, 2016
3.853
3.991
3.849
3.991
13,533
+0.23(+6.09%)
Jan 21, 2016
3.693
3.811
3.660
3.762
21,565
+0.08(+2.07%)
Jan 20, 2016
3.505
3.790
3.415
3.686
28,393
+0.06(+1.72%)
Jan 19, 2016
3.839
3.839
3.547
3.623
20,417
-0.11(-2.97%)
Jan 15, 2016
3.776
3.735
3.735
3.735
17,719
-0.16(-4.10%)
Jan 14, 2016
3.908
3.991
3.853
3.894
9,188
+0.03(+0.72%)
Jan 13, 2016
3.950
4.047
3.853
3.866
16,954
-0.08(-2.11%)
Jan 12, 2016
4.109
4.109
3.846
3.950
19,886
-0.08(-1.90%)
Jan 11, 2016
3.964
4.078
3.957
4.026
9,094
+0.07(+1.75%)
Jan 08, 2016
4.019
4.102
3.922
3.957
24,723
-0.01(-0.35%)
Jan 07, 2016
3.901
4.047
3.901
3.971
33,255
+0.01(+0.35%)
Jan 06, 2016
3.984
4.075
3.929
3.957
18,810
-0.07(-1.72%)
Jan 05, 2016
4.075
4.178
3.991
4.026
19,619
-0.08(-1.86%)
Jan 04, 2016
4.179
4.276
4.075
4.102
32,651
-0.09(-2.15%)
Dec 31, 2015
4.193
4.193
4.193
4.193
28,668
+0.00(+0.00%)
Dec 30, 2015
4.200
4.311
4.186
4.193
21,331
-0.05(-1.15%)
Dec 29, 2015
4.276
4.359
4.200
4.241
12,428
-0.02(-0.49%)
Dec 28, 2015
4.207
4.380
4.207
4.262
25,899
+0.00(+0.00%)
Dec 24, 2015
4.193
4.262
4.262
4.262
8,499
+0.07(+1.66%)
Dec 23, 2015
4.151
4.220
4.151
4.193
21,151
+0.01(+0.17%)
Dec 22, 2015
4.165
4.213
4.095
4.186
12,461
+0.10(+2.38%)
Dec 21, 2015
4.061
4.116
4.033
4.089
26,891
+0.27(+7.09%)
Dec 18, 2015
4.172
4.276
3.818
3.818
154,203
-0.37(-8.79%)
Dec 17, 2015
4.429
4.429
4.179
4.186
17,212
-0.10(-2.27%)
Dec 16, 2015
4.436
4.436
4.255
4.283
21,236
+0.00(+0.00%)
Dec 15, 2015
4.276
4.311
4.269
4.283
22,793
+0.01(+0.16%)
Dec 14, 2015
4.373
4.415
4.269
4.276
22,253
-0.01(-0.32%)
Dec 11, 2015
4.581
4.644
4.186
4.290
24,767
-0.39(-8.31%)
Dec 10, 2015
4.824
4.824
4.648
4.679
16,084
-0.13(-2.74%)
Dec 09, 2015
4.824
4.880
4.797
4.810
7,227
+0.01(+0.29%)
Dec 08, 2015
4.699
4.852
4.699
4.797
7,419
-0.01(-0.14%)
Dec 07, 2015
4.866
4.894
4.804
4.804
10,612
-0.08(-1.70%)
Dec 04, 2015
4.797
4.887
4.797
4.887
6,765
+0.09(+1.88%)
Dec 03, 2015
4.824
4.845
4.797
4.797
7,934
-0.06(-1.29%)
Dec 02, 2015
4.894
4.908
4.824
4.859
9,470
+0.01(+0.29%)
Dec 01, 2015
4.846
4.880
4.831
4.845
4,549
-0.03(-0.57%)
Nov 30, 2015
4.935
4.963
4.838
4.873
15,143
-0.05(-0.99%)
Nov 27, 2015
4.894
4.922
4.873
4.922
4,576
+0.02(+0.43%)
Nov 25, 2015
4.713
4.901
4.901
4.901
16,855
+0.17(+3.67%)
Nov 24, 2015
4.665
4.790
4.665
4.727
7,422
+0.06(+1.34%)
Nov 23, 2015
4.762
4.762
4.665
4.665
12,504
-0.06(-1.18%)
Nov 20, 2015
4.720
4.776
4.713
4.720
14,102
+0.02(+0.44%)
Nov 19, 2015
4.741
4.755
4.665
4.699
28,568
-0.08(-1.74%)
Nov 18, 2015
4.776
4.790
4.679
4.783
22,511
+0.03(+0.58%)
Nov 17, 2015
4.762
4.769
4.741
4.755
7,025
+0.03(+0.59%)
Nov 16, 2015
4.720
4.755
4.720
4.727
9,813
+0.02(+0.44%)
Nov 13, 2015
4.824
4.824
4.706
4.706
10,320
-0.16(-3.28%)
Nov 12, 2015
4.991
4.991
4.866
4.866
12,112
-0.09(-1.82%)
Nov 11, 2015
5.033
5.033
4.956
4.956
6,671
-0.08(-1.52%)
Nov 10, 2015
5.012
5.033
4.977
5.033
11,183
+0.02(+0.42%)
Nov 09, 2015
5.033
5.033
4.942
5.012
5,743
-0.01(-0.28%)
Nov 06, 2015
4.915
5.026
4.901
5.026
8,526
+0.05(+0.98%)
Nov 05, 2015
4.936
4.998
4.936
4.977
8,223
+0.01(+0.28%)
Nov 04, 2015
4.970
4.970
4.943
4.963
11,702
+0.05(+0.98%)
Nov 03, 2015
4.873
4.970
4.873
4.915
12,948
+0.01(+0.28%)
Nov 02, 2015
4.722
4.901
4.722
4.901
15,373
+0.02(+0.42%)
Oct 30, 2015
4.880
4.880
4.846
4.880
12,201
+0.02(+0.43%)
Oct 29, 2015
4.880
4.880
4.853
4.860
14,460
-0.02(-0.42%)
Oct 28, 2015
4.873
4.880
4.839
4.880
50,647
+0.02(+0.43%)
Oct 27, 2015
4.880
4.880
4.843
4.860
17,702
-0.01(-0.14%)
Oct 26, 2015
4.873
4.880
4.822
4.867
6,694
-0.01(-0.28%)
Oct 23, 2015
4.880
4.880
4.846
4.880
17,393
+0.00(+0.00%)
Oct 22, 2015
4.825
4.880
4.777
4.880
10,089
+0.07(+1.43%)
Oct 21, 2015
4.880
4.880
4.804
4.811
5,013
-0.07(-1.41%)
Oct 20, 2015
4.873
4.880
4.836
4.880
5,083
+0.01(+0.14%)
Oct 19, 2015
4.763
4.880
4.763
4.873
6,757
+0.00(+0.00%)
Oct 16, 2015
4.880
4.880
4.860
4.873
22,858
+0.00(+0.00%)
Oct 15, 2015
4.873
4.880
4.763
4.873
21,015
+0.08(+1.58%)
Oct 14, 2015
4.839
4.853
4.777
4.798
5,419
-0.06(-1.28%)
Oct 13, 2015
4.867
4.880
4.832
4.860
18,416
+0.00(+0.00%)
Oct 12, 2015
4.867
4.880
4.804
4.860
8,079
-0.01(-0.28%)
Oct 09, 2015
4.880
4.880
4.832
4.873
5,993
-0.01(-0.14%)
Oct 08, 2015
4.867
4.880
4.853
4.880
22,872
+0.01(+0.28%)
Oct 07, 2015
4.832
4.880
4.804
4.867
24,683
+0.03(+0.71%)
Oct 06, 2015
4.735
4.839
4.733
4.832
15,045
+0.01(+0.14%)
Oct 05, 2015
4.802
4.853
4.708
4.825
35,620
-0.01(-0.14%)
Oct 02, 2015
4.735
4.832
4.735
4.832
9,069
+0.06(+1.30%)
Oct 01, 2015
4.839
4.839
4.666
4.770
16,866
-0.02(-0.43%)
Sep 30, 2015
4.687
4.804
4.687
4.791
18,496
+0.09(+1.91%)
Sep 29, 2015
4.639
4.749
4.611
4.701
12,864
+0.13(+2.87%)
Sep 28, 2015
4.604
4.625
4.487
4.570
14,960
+0.01(+0.15%)
Sep 25, 2015
4.666
4.666
4.556
4.563
24,789
-0.08(-1.64%)
Sep 24, 2015
4.577
4.646
4.570
4.639
17,085
-0.06(-1.32%)
Sep 23, 2015
4.763
4.763
4.680
4.701
14,064
+0.03(+0.74%)
Sep 22, 2015
4.646
4.701
4.646
4.666
13,705
+0.01(+0.15%)
Sep 21, 2015
4.687
4.694
4.604
4.660
6,853
+0.06(+1.35%)
Sep 18, 2015
4.418
4.639
4.418
4.597
63,524
+0.10(+2.30%)
Sep 17, 2015
4.501
4.574
4.459
4.494
12,949
+0.03(+0.62%)
Sep 16, 2015
4.587
4.625
4.439
4.466
10,066
-0.16(-3.43%)
Sep 15, 2015
4.611
4.694
4.584
4.625
11,011
+0.04(+0.90%)
Sep 14, 2015
4.625
4.663
4.508
4.584
10,221
-0.06(-1.19%)
Sep 11, 2015
4.411
4.639
4.411
4.639
7,096
+0.19(+4.19%)
Sep 10, 2015
4.425
4.515
4.425
4.452
17,989
+0.06(+1.41%)
Sep 09, 2015
4.618
4.618
4.356
4.390
7,537
-0.19(-4.22%)
Sep 08, 2015
4.867
4.867
4.439
4.584
17,743
-0.24(-5.01%)
Sep 04, 2015
4.742
4.825
4.825
4.825
7,532
+0.04(+0.87%)
Sep 03, 2015
4.804
4.811
4.777
4.784
3,249
-0.04(-0.86%)
Sep 02, 2015
4.708
4.860
4.708
4.825
11,964
+0.19(+4.02%)
Sep 01, 2015
4.880
4.887
4.625
4.639
12,827
-0.21(-4.27%)
Aug 31, 2015
4.880
4.880
4.798
4.846
8,073
+0.01(+0.14%)
Aug 28, 2015
4.639
4.860
4.639
4.839
16,908
+0.19(+4.16%)
Aug 27, 2015
4.763
4.832
4.535
4.646
25,429
-0.07(-1.46%)
Aug 26, 2015
4.742
4.742
4.625
4.715
12,397
+0.08(+1.79%)
Aug 25, 2015
5.039
5.039
4.632
4.632
20,747
-0.08(-1.76%)
Aug 24, 2015
4.694
4.829
4.252
4.715
49,772
-0.08(-1.58%)
Aug 21, 2015
4.777
4.901
4.777
4.791
29,340
-0.16(-3.21%)
Aug 20, 2015
4.956
5.067
4.943
4.949
10,898
-0.03(-0.69%)
Aug 19, 2015
5.081
5.081
4.942
4.984
14,440
-0.15(-2.96%)
Aug 18, 2015
5.136
5.205
5.115
5.136
12,096
-0.04(-0.80%)
Aug 17, 2015
4.943
5.212
4.943
5.177
19,281
+0.23(+4.75%)
Aug 14, 2015
4.811
4.963
4.777
4.943
12,165
+0.13(+2.73%)
Aug 13, 2015
4.784
4.885
4.784
4.811
3,901
-0.02(-0.43%)
Aug 12, 2015
4.818
4.860
4.763
4.832
8,962
+0.00(+0.00%)
Aug 11, 2015
4.839
4.860
4.715
4.832
15,658
-0.07(-1.41%)
Aug 10, 2015
4.798
4.977
4.798
4.901
32,288
+0.16(+3.35%)
Aug 07, 2015
4.487
4.825
4.487
4.742
60,899
+0.26(+5.69%)
Aug 06, 2015
4.487
4.521
4.390
4.487
36,989
+0.07(+1.56%)
Aug 05, 2015
4.246
4.459
4.240
4.418
53,916
+0.19(+4.38%)
Aug 04, 2015
4.253
4.322
4.226
4.233
89,307
-0.03(-0.80%)
Aug 03, 2015
4.266
4.315
4.219
4.267
61,207
-0.01(-0.16%)
Jul 31, 2015
4.233
4.308
4.233
4.274
71,781
+0.05(+1.30%)
Jul 30, 2015
4.226
4.253
4.219
4.219
40,611
-0.01(-0.16%)
Jul 29, 2015
3.972
4.349
3.972
4.226
110,168
+0.27(+6.76%)
Jul 28, 2015
3.951
3.986
3.951
3.958
13,386
+0.01(+0.35%)
Jul 27, 2015
4.075
4.075
3.938
3.945
11,186
+0.00(+0.00%)
Jul 24, 2015
4.253
4.253
3.931
3.945
70,412
-0.29(-6.96%)
Jul 23, 2015
4.240
4.263
4.233
4.240
22,321
+0.00(+0.00%)
Jul 22, 2015
4.253
4.288
4.240
4.240
7,645
+0.00(+0.00%)
Jul 21, 2015
4.240
4.281
4.240
4.240
11,568
+0.00(+0.00%)
Jul 20, 2015
4.308
4.308
4.212
4.240
11,565
-0.08(-1.75%)
Jul 17, 2015
4.315
4.342
4.294
4.315
12,770
+0.01(+0.32%)
Jul 16, 2015
4.322
4.329
4.281
4.301
14,009
+0.03(+0.64%)
Jul 15, 2015
4.329
4.349
4.246
4.274
22,264
-0.08(-1.73%)
Jul 14, 2015
4.329
4.356
4.329
4.349
10,741
+0.01(+0.32%)
Jul 13, 2015
4.294
4.349
4.274
4.336
9,088
+0.07(+1.61%)
Jul 10, 2015
4.308
4.330
4.222
4.267
38,780
-0.01(-0.16%)
Jul 09, 2015
4.356
4.356
4.253
4.274
14,571
-0.07(-1.58%)
Jul 08, 2015
4.356
4.356
4.260
4.342
10,698
-0.04(-0.94%)
Jul 07, 2015
4.315
4.390
4.260
4.384
16,205
+0.05(+1.27%)
Jul 06, 2015
4.342
4.342
4.253
4.329
10,565
-0.01(-0.32%)
Jul 02, 2015
4.390
4.342
4.342
4.342
4,518
-0.04(-0.94%)
Jul 01, 2015
4.342
4.432
4.329
4.384
11,546
+0.10(+2.40%)
Jun 30, 2015
4.336
4.390
4.253
4.281
44,130
-0.05(-1.11%)
Jun 29, 2015
4.404
4.404
4.288
4.329
29,836
-0.09(-2.02%)
Jun 26, 2015
4.459
4.459
4.370
4.418
67,061
-0.03(-0.62%)
Jun 25, 2015
4.500
4.521
4.432
4.445
22,585
+0.03(+0.62%)
Jun 24, 2015
4.514
4.528
4.349
4.418
55,634
-0.07(-1.53%)
Jun 23, 2015
4.480
4.541
4.438
4.487
35,954
+0.01(+0.15%)
Jun 22, 2015
4.452
4.569
4.452
4.480
31,932
+0.06(+1.40%)
Jun 19, 2015
4.507
4.562
4.418
4.418
128,538
-0.16(-3.59%)
Jun 18, 2015
4.576
4.665
4.562
4.583
40,828
+0.01(+0.15%)
Jun 17, 2015
4.610
4.679
4.555
4.576
22,871
-0.03(-0.74%)
Jun 16, 2015
4.493
4.672
4.493
4.610
21,763
+0.09(+1.97%)
Jun 15, 2015
4.569
4.569
4.507
4.521
29,432
-0.01(-0.15%)
Jun 12, 2015
4.528
4.624
4.507
4.528
29,423
+0.00(+0.00%)
Jun 11, 2015
4.535
4.589
4.514
4.528
40,634
+0.01(+0.15%)
Jun 10, 2015
4.507
4.530
4.500
4.521
40,384
+0.08(+1.70%)
Jun 09, 2015
4.438
4.480
4.438
4.445
16,737
+0.03(+0.78%)
Jun 08, 2015
4.329
4.418
4.329
4.411
40,111
+0.06(+1.42%)
Jun 05, 2015
4.377
4.436
4.349
4.349
25,215
-0.03(-0.63%)
Jun 04, 2015
4.308
4.384
4.308
4.377
29,054
+0.04(+0.95%)
Jun 03, 2015
4.325
4.390
4.281
4.336
38,977
+0.05(+1.28%)
Jun 02, 2015
4.116
4.377
4.116
4.281
36,237
+0.15(+3.65%)
Jun 01, 2015
4.329
4.329
4.082
4.130
90,409
-0.10(-2.43%)
May 29, 2015
4.274
4.315
4.205
4.233
27,124
-0.06(-1.44%)
May 28, 2015
4.267
4.308
4.267
4.294
26,092
+0.05(+1.13%)
May 27, 2015
4.240
4.315
4.205
4.246
34,409
-0.01(-0.16%)
May 26, 2015
4.390
4.390
4.240
4.253
33,764
-0.17(-3.88%)
May 22, 2015
4.432
4.425
4.425
4.425
22,302
-0.03(-0.62%)
May 21, 2015
4.514
4.528
4.445
4.452
31,138
-0.06(-1.37%)
May 20, 2015
4.411
4.521
4.404
4.514
22,056
+0.11(+2.49%)
May 19, 2015
4.487
4.493
4.377
4.404
30,610
-0.08(-1.68%)
May 18, 2015
4.459
4.562
4.459
4.480
37,817
-0.02(-0.46%)
May 15, 2015
4.596
4.603
4.480
4.500
15,776
-0.09(-1.94%)
May 14, 2015
4.624
4.624
4.555
4.589
24,944
+0.05(+1.06%)
May 13, 2015
4.685
4.685
4.514
4.541
23,709
-0.05(-1.05%)
May 12, 2015
4.603
4.677
4.569
4.589
15,829
-0.02(-0.45%)
May 11, 2015
4.617
4.665
4.569
4.610
23,192
+0.01(+0.30%)
May 08, 2015
4.644
4.658
4.535
4.596
21,364
+0.05(+1.06%)
May 07, 2015
4.466
4.607
4.315
4.548
42,668
-0.10(-2.07%)
May 06, 2015
4.685
4.747
4.515
4.644
101,304
-0.05(-1.02%)
May 05, 2015
4.733
4.794
4.576
4.692
25,686
-0.08(-1.57%)
May 04, 2015
4.958
4.958
4.733
4.767
17,500
-0.16(-3.32%)
May 01, 2015
4.828
5.053
4.828
4.931
12,783
+0.09(+1.83%)
Apr 30, 2015
5.231
5.251
4.842
4.842
19,098
-0.46(-8.74%)
Apr 29, 2015
5.285
5.435
5.219
5.306
6,391
-0.15(-2.75%)
Apr 28, 2015
5.579
5.579
5.176
5.456
20,875
-0.01(-0.12%)
Apr 27, 2015
5.592
5.620
5.415
5.463
10,731
-0.08(-1.48%)
Apr 24, 2015
5.558
5.674
5.510
5.545
16,608
-0.27(-4.58%)
Apr 23, 2015
5.804
5.810
5.776
5.810
3,379
+0.00(+0.00%)
Apr 22, 2015
5.845
5.845
5.804
5.810
3,485
-0.06(-1.05%)
Apr 21, 2015
5.954
5.954
5.804
5.872
10,620
-0.13(-2.16%)
Apr 20, 2015
5.892
6.015
5.892
6.001
8,878
+0.16(+2.80%)
Apr 17, 2015
5.886
5.886
5.797
5.838
21,980
-0.08(-1.38%)
Apr 16, 2015
5.933
5.933
5.920
5.920
2,821
-0.03(-0.46%)
Apr 15, 2015
5.790
5.954
5.742
5.947
20,535
+0.14(+2.35%)
Apr 14, 2015
5.742
5.831
5.742
5.810
8,042
+0.01(+0.12%)
Apr 13, 2015
5.810
5.824
5.729
5.804
2,549
+0.01(+0.12%)
Apr 10, 2015
5.872
5.872
5.776
5.797
3,978
-0.02(-0.35%)
Apr 09, 2015
5.776
5.831
5.722
5.817
4,954
-0.05(-0.81%)
Apr 08, 2015
6.015
6.015
5.746
5.865
9,529
-0.01(-0.12%)
Apr 07, 2015
5.913
6.042
5.858
5.872
16,745
-0.02(-0.35%)
Apr 06, 2015
5.967
6.036
5.790
5.892
23,513
-0.10(-1.71%)
Apr 02, 2015
5.865
5.995
5.995
5.995
9,970
+0.03(+0.46%)
Apr 01, 2015
5.783
6.001
5.783
5.967
4,220
+0.12(+2.10%)
Mar 31, 2015
5.786
5.851
5.763
5.845
6,768
-0.01(-0.23%)
Mar 30, 2015
5.804
5.858
5.715
5.858
13,632
+0.06(+1.06%)
Mar 27, 2015
5.845
5.865
5.722
5.797
12,208
-0.06(-1.05%)
Mar 26, 2015
5.838
6.022
5.838
5.858
10,251
-0.01(-0.23%)
Mar 25, 2015
5.933
6.018
5.865
5.872
10,047
-0.08(-1.26%)
Mar 24, 2015
5.961
6.097
5.918
5.947
21,902
+0.01(+0.23%)
Mar 23, 2015
6.036
6.131
5.906
5.933
23,808
-0.14(-2.25%)
Mar 20, 2015
5.742
6.104
5.742
6.070
45,304
+0.35(+6.08%)
Mar 19, 2015
5.729
5.729
5.592
5.722
5,004
+0.00(+0.00%)
Mar 18, 2015
5.620
5.742
5.558
5.722
10,369
+0.12(+2.07%)
Mar 17, 2015
5.517
5.626
5.517
5.606
13,233
+0.05(+0.98%)
Mar 16, 2015
5.524
5.565
5.497
5.551
7,662
+0.03(+0.62%)
Mar 13, 2015
5.626
5.626
5.490
5.517
4,262
-0.10(-1.82%)
Mar 12, 2015
5.626
5.626
5.565
5.620
15,188
+0.02(+0.37%)
Mar 11, 2015
5.524
5.626
5.510
5.599
16,174
+0.08(+1.48%)
Mar 10, 2015
5.490
5.579
5.354
5.517
37,848
+0.01(+0.12%)
Mar 09, 2015
5.490
5.510
5.490
5.510
1,816
-0.08(-1.34%)
Mar 06, 2015
5.558
5.620
5.558
5.585
14,374
+0.02(+0.37%)
Mar 05, 2015
5.510
5.592
5.394
5.565
26,075
+0.23(+4.35%)
Mar 04, 2015
5.510
5.558
5.290
5.333
9,623
-0.23(-4.05%)
Mar 03, 2015
5.572
5.579
5.558
5.558
2,818
-0.03(-0.61%)
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.