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
Herzfeld Caribbean
(NQ:
CUBA
)
2.515
+0.015 (+0.60%)
Streaming Delayed Price
Updated: 3:58 PM EDT, May 31, 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
2.598
2.670
2.598
2.610
43,822
+0.03(+1.23%)
Feb 26, 2016
2.721
2.721
2.574
2.579
99,401
+0.04(+1.72%)
Feb 25, 2016
2.602
2.616
2.480
2.535
167,397
-0.20(-7.24%)
Feb 24, 2016
2.903
2.911
2.626
2.733
210,379
-0.15(-5.08%)
Feb 23, 2016
2.804
2.907
2.710
2.879
166,471
+0.11(+4.00%)
Feb 22, 2016
2.650
2.812
2.513
2.769
168,034
+0.17(+6.54%)
Feb 19, 2016
2.496
2.630
2.413
2.598
161,425
+0.02(+0.77%)
Feb 18, 2016
2.365
2.638
2.353
2.579
471,701
+0.24(+10.14%)
Feb 17, 2016
2.215
2.349
2.175
2.341
251,749
+0.17(+7.83%)
Feb 16, 2016
2.191
2.215
2.080
2.171
113,297
+0.11(+5.58%)
Feb 12, 2016
1.978
2.057
2.057
2.057
88,746
+0.10(+5.05%)
Feb 11, 2016
1.978
2.007
1.958
1.958
54,489
-0.09(-4.44%)
Feb 10, 2016
2.084
2.136
2.045
2.049
77,075
-0.04(-1.78%)
Feb 09, 2016
2.084
2.104
2.084
2.086
24,550
-0.03(-1.24%)
Feb 08, 2016
2.140
2.194
2.096
2.112
69,242
-0.03(-1.33%)
Feb 05, 2016
2.187
2.187
2.128
2.140
32,899
-0.03(-1.42%)
Feb 04, 2016
2.136
2.179
2.136
2.171
28,459
+0.05(+2.43%)
Feb 03, 2016
2.159
2.163
2.094
2.120
44,105
-0.02(-1.11%)
Feb 02, 2016
2.171
2.171
2.116
2.144
26,722
-0.03(-1.45%)
Feb 01, 2016
2.156
2.215
2.144
2.175
29,048
+0.01(+0.36%)
Jan 29, 2016
2.120
2.187
2.084
2.167
121,099
+0.04(+1.86%)
Jan 28, 2016
2.088
2.236
2.085
2.128
125,415
+0.04(+1.70%)
Jan 27, 2016
2.128
2.132
2.049
2.092
61,889
-0.02(-0.94%)
Jan 26, 2016
2.088
2.128
2.088
2.112
55,857
+0.04(+2.10%)
Jan 25, 2016
2.041
2.124
2.017
2.069
82,562
+0.00(+0.00%)
Jan 22, 2016
2.130
2.130
2.041
2.069
53,849
+0.06(+2.95%)
Jan 21, 2016
1.966
2.072
1.966
2.009
134,100
+0.06(+3.04%)
Jan 20, 2016
1.978
2.011
1.867
1.950
199,535
-0.07(-3.50%)
Jan 19, 2016
2.096
2.175
2.013
2.021
139,875
-0.06(-2.69%)
Jan 15, 2016
2.112
2.076
2.076
2.076
93,297
-0.12(-5.41%)
Jan 14, 2016
2.223
2.223
2.032
2.195
227,479
-0.04(-1.77%)
Jan 13, 2016
2.302
2.326
2.199
2.235
123,661
-0.05(-2.24%)
Jan 12, 2016
2.323
2.365
2.279
2.286
109,024
-0.02(-0.70%)
Jan 11, 2016
2.373
2.392
2.254
2.302
162,385
-0.07(-3.10%)
Jan 08, 2016
2.413
2.495
2.373
2.375
74,268
-0.01(-0.56%)
Jan 07, 2016
2.583
2.638
2.389
2.389
228,483
-0.22(-8.49%)
Jan 06, 2016
2.634
2.689
2.610
2.610
158,148
-0.05(-1.93%)
Jan 05, 2016
2.666
2.666
2.654
2.662
24,616
-0.00(-0.15%)
Jan 04, 2016
2.642
2.670
2.610
2.666
130,925
+0.05(+1.83%)
Dec 31, 2015
2.626
2.618
2.618
2.618
101,641
-0.01(-0.47%)
Dec 30, 2015
2.650
2.686
2.630
2.630
75,242
-0.04(-1.63%)
Dec 29, 2015
2.689
2.735
2.638
2.674
57,515
+0.03(+1.20%)
Dec 28, 2015
2.696
2.696
2.642
2.642
36,480
-0.05(-1.87%)
Dec 24, 2015
2.704
2.692
2.692
2.692
38,575
+0.01(+0.23%)
Dec 23, 2015
2.723
2.731
2.665
2.686
84,637
-0.01(-0.52%)
Dec 22, 2015
2.603
2.704
2.553
2.700
97,598
+0.11(+4.17%)
Dec 21, 2015
2.623
2.685
2.588
2.592
99,348
-0.03(-1.03%)
Dec 18, 2015
2.692
2.692
2.611
2.619
74,064
-0.06(-2.31%)
Dec 17, 2015
2.607
2.704
2.607
2.681
164,631
+0.09(+3.43%)
Dec 16, 2015
2.530
2.600
2.503
2.592
106,299
+0.10(+4.03%)
Dec 15, 2015
2.484
2.508
2.422
2.491
157,314
-0.00(-0.15%)
Dec 14, 2015
2.518
2.542
2.491
2.495
72,995
-0.02(-0.92%)
Dec 11, 2015
2.522
2.584
2.491
2.518
124,621
-0.05(-1.96%)
Dec 10, 2015
2.572
2.600
2.565
2.569
92,964
-0.00(-0.15%)
Dec 09, 2015
2.611
2.715
2.569
2.572
338,717
-0.05(-2.06%)
Dec 08, 2015
2.576
2.698
2.569
2.627
83,175
+0.01(+0.44%)
Dec 07, 2015
2.665
2.665
2.615
2.615
74,763
-0.08(-3.01%)
Dec 04, 2015
2.696
2.700
2.673
2.696
42,596
+0.01(+0.43%)
Dec 03, 2015
2.692
2.692
2.673
2.684
48,001
+0.00(+0.00%)
Dec 02, 2015
2.688
2.710
2.681
2.684
54,647
-0.00(-0.14%)
Dec 01, 2015
2.742
2.742
2.669
2.688
63,061
-0.03(-1.00%)
Nov 30, 2015
2.715
2.742
2.677
2.715
61,446
+0.01(+0.21%)
Nov 27, 2015
2.727
2.750
2.704
2.710
13,079
-0.02(-0.78%)
Nov 25, 2015
2.661
2.731
2.731
2.731
198,831
+0.05(+1.87%)
Nov 24, 2015
2.654
2.719
2.638
2.681
42,318
+0.02(+0.87%)
Nov 23, 2015
2.642
2.668
2.638
2.657
76,834
+0.03(+1.03%)
Nov 20, 2015
2.576
2.642
2.576
2.630
102,367
+0.06(+2.41%)
Nov 19, 2015
2.588
2.638
2.549
2.569
54,150
-0.04(-1.48%)
Nov 18, 2015
2.607
2.638
2.607
2.607
35,220
+0.00(+0.00%)
Nov 17, 2015
2.661
2.661
2.588
2.607
41,138
-0.04(-1.60%)
Nov 16, 2015
2.580
2.688
2.568
2.650
75,263
+0.08(+3.00%)
Nov 13, 2015
2.704
2.712
2.565
2.572
227,628
-0.14(-5.13%)
Nov 12, 2015
2.715
2.762
2.712
2.712
21,804
-0.00(-0.14%)
Nov 11, 2015
2.715
2.769
2.712
2.715
85,254
-0.01(-0.42%)
Nov 10, 2015
2.742
2.808
2.712
2.727
100,347
-0.03(-1.12%)
Nov 09, 2015
2.762
2.781
2.746
2.758
67,131
-0.01(-0.28%)
Nov 06, 2015
2.773
2.793
2.758
2.766
20,118
-0.00(-0.14%)
Nov 05, 2015
2.804
2.839
2.762
2.769
47,535
-0.03(-0.97%)
Nov 04, 2015
2.816
2.816
2.778
2.796
49,951
-0.03(-1.23%)
Nov 03, 2015
2.762
2.879
2.755
2.831
82,437
+0.08(+2.95%)
Nov 02, 2015
2.754
2.781
2.750
2.750
36,348
-0.02(-0.84%)
Oct 30, 2015
2.777
2.789
2.762
2.773
53,267
-0.00(-0.14%)
Oct 29, 2015
2.777
2.824
2.777
2.777
41,891
-0.01(-0.28%)
Oct 28, 2015
2.781
2.785
2.769
2.785
69,096
+0.02(+0.70%)
Oct 27, 2015
2.816
2.831
2.766
2.766
81,901
-0.04(-1.51%)
Oct 26, 2015
2.827
2.870
2.773
2.808
57,837
-0.04(-1.49%)
Oct 23, 2015
2.858
2.878
2.845
2.851
35,750
+0.01(+0.27%)
Oct 22, 2015
2.808
2.878
2.781
2.843
268,976
+0.04(+1.52%)
Oct 21, 2015
2.804
2.811
2.793
2.800
24,421
+0.02(+0.69%)
Oct 20, 2015
2.762
2.800
2.750
2.781
73,831
+0.03(+1.12%)
Oct 19, 2015
2.796
2.839
2.746
2.750
195,786
-0.08(-2.86%)
Oct 16, 2015
2.822
2.874
2.820
2.831
57,076
+0.00(+0.00%)
Oct 15, 2015
2.820
2.851
2.802
2.831
45,749
+0.00(+0.14%)
Oct 14, 2015
2.878
2.878
2.827
2.827
19,567
-0.07(-2.40%)
Oct 13, 2015
2.878
2.897
2.839
2.897
65,616
+0.03(+1.21%)
Oct 12, 2015
2.932
2.932
2.862
2.862
23,486
-0.02(-0.67%)
Oct 09, 2015
2.851
2.897
2.827
2.881
46,140
+0.04(+1.36%)
Oct 08, 2015
2.785
2.854
2.779
2.843
54,556
+0.07(+2.51%)
Oct 07, 2015
2.739
2.789
2.739
2.773
72,886
+0.04(+1.56%)
Oct 06, 2015
2.750
2.796
2.721
2.731
65,337
-0.02(-0.56%)
Oct 05, 2015
2.758
2.777
2.742
2.746
123,477
+0.02(+0.57%)
Oct 02, 2015
2.688
2.793
2.685
2.731
129,338
-0.01(-0.42%)
Oct 01, 2015
2.731
2.773
2.727
2.742
52,824
+0.03(+1.28%)
Sep 30, 2015
2.719
2.793
2.704
2.708
83,664
+0.00(+0.14%)
Sep 29, 2015
2.785
2.798
2.686
2.704
321,529
-0.10(-3.58%)
Sep 28, 2015
2.920
2.947
2.789
2.804
293,954
-0.12(-4.22%)
Sep 25, 2015
2.901
2.936
2.816
2.928
343,916
+0.03(+1.20%)
Sep 24, 2015
2.897
3.028
2.843
2.893
233,927
-0.03(-1.19%)
Sep 23, 2015
2.951
2.993
2.897
2.928
134,563
-0.06(-1.94%)
Sep 22, 2015
2.978
2.993
2.897
2.986
136,473
-0.01(-0.19%)
Sep 21, 2015
2.993
3.001
2.978
2.992
129,072
+0.02(+0.58%)
Sep 18, 2015
3.082
3.086
2.961
2.974
128,098
-0.03(-0.94%)
Sep 17, 2015
2.974
3.032
2.974
3.002
61,091
+0.00(+0.04%)
Sep 16, 2015
2.966
3.036
2.966
3.001
52,245
+0.01(+0.39%)
Sep 15, 2015
3.044
3.048
2.966
2.990
74,173
-0.02(-0.77%)
Sep 14, 2015
3.001
3.049
2.990
3.013
59,341
+0.05(+1.83%)
Sep 11, 2015
2.939
2.993
2.939
2.959
60,899
-0.02(-0.52%)
Sep 10, 2015
3.078
3.140
2.963
2.974
128,173
-0.08(-2.78%)
Sep 09, 2015
3.214
3.214
3.059
3.059
49,625
-0.10(-3.30%)
Sep 08, 2015
3.117
3.198
3.078
3.163
81,469
+0.08(+2.50%)
Sep 04, 2015
3.187
3.086
3.086
3.086
41,940
-0.10(-3.15%)
Sep 03, 2015
3.221
3.221
3.148
3.187
80,060
+0.01(+0.24%)
Sep 02, 2015
3.063
3.179
3.032
3.179
103,363
+0.14(+4.44%)
Sep 01, 2015
3.102
3.103
2.993
3.044
156,887
-0.04(-1.38%)
Aug 31, 2015
3.090
3.171
3.086
3.086
117,375
-0.01(-0.37%)
Aug 28, 2015
3.152
3.160
3.094
3.098
102,245
-0.05(-1.47%)
Aug 27, 2015
3.113
3.237
3.113
3.144
112,179
+0.09(+2.93%)
Aug 26, 2015
3.071
3.129
3.044
3.055
72,612
-0.02(-0.65%)
Aug 25, 2015
3.156
3.156
2.974
3.075
262,584
+0.17(+5.85%)
Aug 24, 2015
2.615
2.997
2.615
2.905
436,999
-0.13(-4.33%)
Aug 21, 2015
3.206
3.434
3.021
3.036
391,071
-0.23(-6.98%)
Aug 20, 2015
3.318
3.380
3.248
3.264
176,250
-0.06(-1.74%)
Aug 19, 2015
3.453
3.546
3.322
3.322
549,629
-0.16(-4.66%)
Aug 18, 2015
3.631
3.650
3.465
3.484
183,877
-0.15(-4.25%)
Aug 17, 2015
3.615
3.642
3.478
3.639
173,930
-0.00(-0.11%)
Aug 14, 2015
3.507
3.669
3.480
3.642
425,864
+0.12(+3.29%)
Aug 13, 2015
3.561
3.727
3.430
3.527
398,053
-0.03(-0.98%)
Aug 12, 2015
3.503
3.561
3.384
3.561
237,973
+0.04(+1.21%)
Aug 11, 2015
3.669
3.681
3.519
3.519
158,806
-0.15(-4.10%)
Aug 10, 2015
3.720
3.730
3.646
3.669
65,552
+0.01(+0.21%)
Aug 07, 2015
3.727
3.766
3.639
3.662
107,718
-0.07(-1.76%)
Aug 06, 2015
3.739
3.762
3.727
3.727
40,320
-0.02(-0.62%)
Aug 05, 2015
3.766
3.805
3.746
3.751
61,728
-0.02(-0.51%)
Aug 04, 2015
3.789
3.824
3.751
3.770
107,130
-0.01(-0.31%)
Aug 03, 2015
3.855
3.910
3.727
3.781
477,172
-0.05(-1.31%)
Jul 31, 2015
3.812
3.878
3.806
3.832
159,575
+0.04(+1.02%)
Jul 30, 2015
3.843
3.882
3.793
3.793
164,931
-0.08(-2.00%)
Jul 29, 2015
3.870
3.874
3.785
3.870
236,350
+0.02(+0.50%)
Jul 28, 2015
3.839
3.936
3.824
3.851
134,594
+0.01(+0.20%)
Jul 27, 2015
3.905
3.905
3.832
3.843
169,855
-0.03(-0.90%)
Jul 24, 2015
3.936
3.936
3.870
3.878
51,336
-0.06(-1.47%)
Jul 23, 2015
4.017
4.017
3.828
3.936
170,749
+0.04(+0.99%)
Jul 22, 2015
3.990
4.002
3.890
3.897
125,955
-0.09(-2.23%)
Jul 21, 2015
4.056
4.083
3.959
3.986
187,186
-0.03(-0.67%)
Jul 20, 2015
4.013
4.056
3.923
4.013
291,590
+0.14(+3.59%)
Jul 17, 2015
3.905
3.940
3.866
3.874
95,638
-0.01(-0.20%)
Jul 16, 2015
3.839
3.928
3.824
3.882
137,926
+0.04(+1.00%)
Jul 15, 2015
3.851
3.882
3.828
3.843
27,479
-0.04(-0.99%)
Jul 14, 2015
3.847
3.890
3.816
3.882
125,527
+0.06(+1.52%)
Jul 13, 2015
3.874
3.874
3.808
3.824
137,022
-0.08(-1.98%)
Jul 10, 2015
3.955
3.955
3.866
3.901
134,149
-0.02(-0.49%)
Jul 09, 2015
3.778
4.056
3.778
3.921
308,180
+0.18(+4.75%)
Jul 08, 2015
3.843
3.843
3.611
3.743
301,814
-0.13(-3.29%)
Jul 07, 2015
3.836
3.901
3.836
3.870
172,579
-0.01(-0.30%)
Jul 06, 2015
3.897
3.897
3.824
3.882
154,990
-0.02(-0.40%)
Jul 02, 2015
4.048
3.897
3.897
3.897
301,612
-0.05(-1.37%)
Jul 01, 2015
3.975
4.152
3.766
3.951
1,417,173
+0.30(+8.20%)
Jun 30, 2015
3.724
3.758
3.639
3.652
247,234
-0.10(-2.63%)
Jun 29, 2015
3.805
3.839
3.747
3.751
158,026
-0.05(-1.42%)
Jun 26, 2015
3.878
3.959
3.766
3.805
215,667
-0.07(-1.89%)
Jun 25, 2015
3.944
3.944
3.785
3.878
552,966
-0.07(-1.76%)
Jun 24, 2015
4.114
4.164
3.909
3.948
260,013
-0.14(-3.40%)
Jun 23, 2015
4.245
4.245
4.060
4.087
158,568
-0.13(-3.02%)
Jun 22, 2015
4.249
4.249
4.133
4.214
79,770
-0.01(-0.32%)
Jun 19, 2015
4.230
4.249
4.222
4.228
45,441
+0.01(+0.23%)
Jun 18, 2015
4.133
4.241
4.117
4.218
94,610
+0.08(+2.06%)
Jun 17, 2015
4.179
4.187
4.125
4.133
119,946
-0.05(-1.20%)
Jun 16, 2015
4.230
4.230
4.121
4.183
97,981
+0.06(+1.50%)
Jun 15, 2015
4.141
4.156
4.114
4.121
122,410
-0.05(-1.20%)
Jun 12, 2015
4.245
4.249
4.145
4.172
115,956
-0.06(-1.37%)
Jun 11, 2015
4.214
4.276
4.181
4.230
188,180
-0.05(-1.17%)
Jun 10, 2015
4.345
4.345
4.180
4.280
241,945
+0.03(+0.73%)
Jun 09, 2015
4.249
4.307
4.202
4.249
98,059
+0.01(+0.27%)
Jun 08, 2015
4.353
4.353
4.195
4.237
250,356
-0.08(-1.79%)
Jun 05, 2015
4.291
4.345
4.257
4.314
145,607
+0.01(+0.27%)
Jun 04, 2015
4.276
4.425
4.257
4.303
185,850
-0.02(-0.36%)
Jun 03, 2015
4.477
4.477
4.287
4.318
490,823
-0.12(-2.70%)
Jun 02, 2015
4.608
4.612
4.408
4.438
586,731
-0.12(-2.63%)
Jun 01, 2015
4.539
4.631
4.403
4.558
498,046
+0.02(+0.43%)
May 29, 2015
4.345
4.558
4.156
4.539
1,095,568
+0.27(+6.43%)
May 28, 2015
4.249
4.334
4.164
4.264
384,215
+0.07(+1.56%)
May 27, 2015
4.156
4.237
4.099
4.199
147,321
+0.08(+1.87%)
May 26, 2015
4.083
4.129
4.075
4.121
169,501
+0.05(+1.33%)
May 22, 2015
4.098
4.067
4.067
4.067
295,917
-0.02(-0.47%)
May 21, 2015
4.021
4.098
3.987
4.087
114,744
+0.07(+1.73%)
May 20, 2015
3.998
4.036
3.944
4.017
167,380
+0.04(+0.96%)
May 19, 2015
3.978
3.998
3.978
3.979
68,477
+0.02(+0.55%)
May 18, 2015
3.890
3.975
3.890
3.957
121,931
+0.05(+1.34%)
May 15, 2015
3.893
3.959
3.869
3.905
45,257
+0.01(+0.30%)
May 14, 2015
4.017
4.017
3.886
3.893
144,106
-0.08(-1.95%)
May 13, 2015
4.048
4.048
3.917
3.971
112,010
-0.04(-0.96%)
May 12, 2015
3.998
4.033
3.982
4.009
51,810
+0.01(+0.29%)
May 11, 2015
3.948
4.017
3.948
3.998
71,328
+0.03(+0.88%)
May 08, 2015
4.017
4.048
3.948
3.963
208,718
-0.01(-0.19%)
May 07, 2015
3.921
4.056
3.901
3.971
166,293
+0.08(+1.98%)
May 06, 2015
3.978
3.978
3.863
3.893
184,193
+0.00(+0.10%)
May 05, 2015
3.820
3.986
3.805
3.890
256,647
+0.08(+2.23%)
May 04, 2015
3.851
3.851
3.793
3.805
84,492
-0.00(-0.10%)
May 01, 2015
3.855
3.855
3.805
3.808
49,340
+0.00(+0.00%)
Apr 30, 2015
3.808
3.845
3.770
3.808
57,873
+0.00(+0.00%)
Apr 29, 2015
3.789
3.836
3.766
3.808
71,781
+0.02(+0.51%)
Apr 28, 2015
3.851
3.883
3.778
3.789
149,856
-0.01(-0.20%)
Apr 27, 2015
3.967
4.002
3.789
3.797
241,163
-0.16(-4.10%)
Apr 24, 2015
4.056
4.056
3.959
3.959
142,099
-0.09(-2.19%)
Apr 23, 2015
4.056
4.056
4.017
4.048
92,759
-0.00(-0.10%)
Apr 22, 2015
4.005
4.056
4.005
4.052
131,860
+0.05(+1.16%)
Apr 21, 2015
4.029
4.056
3.955
4.005
163,499
+0.03(+0.88%)
Apr 20, 2015
3.967
4.041
3.921
3.971
408,676
+0.01(+0.15%)
Apr 17, 2015
4.075
4.087
3.893
3.965
366,261
-0.12(-2.89%)
Apr 16, 2015
4.121
4.206
3.994
4.083
331,372
-0.09(-2.13%)
Apr 15, 2015
4.249
4.249
4.065
4.172
479,509
-0.04(-0.92%)
Apr 14, 2015
4.152
4.403
3.986
4.210
1,523,066
+0.10(+2.35%)
Apr 13, 2015
4.399
4.404
4.040
4.114
1,291,120
+0.15(+3.80%)
Apr 10, 2015
4.125
4.125
3.893
3.963
591,927
+0.12(+3.22%)
Apr 09, 2015
3.863
4.036
3.805
3.839
543,371
-0.01(-0.20%)
Apr 08, 2015
3.727
3.847
3.679
3.847
275,008
+0.16(+4.40%)
Apr 07, 2015
3.724
3.766
3.651
3.685
239,521
-0.01(-0.30%)
Apr 06, 2015
3.611
3.751
3.604
3.696
238,110
+0.09(+2.56%)
Apr 02, 2015
3.650
3.604
3.604
3.604
138,249
-0.01(-0.32%)
Apr 01, 2015
3.619
3.689
3.569
3.615
270,542
+0.04(+1.03%)
Mar 31, 2015
3.496
3.650
3.496
3.578
106,667
+0.06(+1.81%)
Mar 30, 2015
3.619
3.627
3.496
3.515
170,319
-0.05(-1.51%)
Mar 27, 2015
3.581
3.627
3.561
3.569
83,335
-0.00(-0.11%)
Mar 26, 2015
3.596
3.627
3.527
3.573
174,267
-0.05(-1.49%)
Mar 25, 2015
3.635
3.689
3.596
3.627
120,790
+0.03(+0.86%)
Mar 24, 2015
3.565
3.631
3.542
3.596
106,522
+0.04(+1.20%)
Mar 23, 2015
3.604
3.619
3.542
3.554
106,944
+0.00(+0.00%)
Mar 20, 2015
3.581
3.615
3.542
3.554
130,206
-0.02(-0.54%)
Mar 19, 2015
3.681
3.697
3.573
3.573
130,136
-0.13(-3.55%)
Mar 18, 2015
3.716
3.766
3.635
3.704
131,259
-0.06(-1.54%)
Mar 17, 2015
3.843
3.843
3.689
3.762
139,225
-0.05(-1.42%)
Mar 16, 2015
3.724
3.855
3.635
3.816
300,442
+0.19(+5.33%)
Mar 13, 2015
3.704
3.704
3.619
3.623
91,516
-0.03(-0.95%)
Mar 12, 2015
3.685
3.685
3.592
3.658
144,973
+0.05(+1.28%)
Mar 11, 2015
3.476
3.693
3.439
3.611
179,271
+0.14(+4.12%)
Mar 10, 2015
3.712
3.727
3.399
3.469
638,165
-0.25(-6.75%)
Mar 09, 2015
3.685
3.781
3.681
3.720
112,474
-0.00(-0.10%)
Mar 06, 2015
3.944
3.944
3.677
3.724
242,369
-0.08(-2.13%)
Mar 05, 2015
3.751
3.978
3.751
3.805
392,704
+0.08(+2.07%)
Mar 04, 2015
4.287
4.260
3.716
3.727
1,259,024
-0.53(-12.51%)
Mar 03, 2015
4.245
4.260
4.083
4.260
476,012
+0.08(+2.03%)
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.