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
Clearsign Combustion
(NQ:
CLIR
)
0.8760
+0.1412 (+19.22%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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 28, 2018
2.300
2.345
2.145
2.250
362,846
-0.08(-3.23%)
Feb 27, 2018
2.400
2.433
2.325
2.325
218,451
-0.12(-5.10%)
Feb 26, 2018
2.632
2.700
2.360
2.450
385,783
-0.02(-1.01%)
Feb 23, 2018
2.400
2.700
2.350
2.475
2,353,805
+0.12(+5.32%)
Feb 22, 2018
2.650
2.650
2.300
2.350
477,584
-0.20(-7.84%)
Feb 21, 2018
2.600
2.650
2.550
2.550
68,054
-0.10(-3.77%)
Feb 20, 2018
2.500
2.750
2.500
2.650
96,312
-0.08(-2.75%)
Feb 16, 2018
2.725
2.725
2.725
0
-0.07(-2.68%)
Feb 15, 2018
2.850
2.850
2.700
2.800
128,600
+0.00(+0.00%)
Feb 14, 2018
3.000
2.650
2.800
234,540
+0.15(+5.66%)
Feb 13, 2018
2.350
2.850
2.350
2.650
265,086
+0.27(+11.58%)
Feb 12, 2018
2.400
2.500
2.200
2.375
152,555
-0.02(-1.04%)
Feb 09, 2018
2.200
2.450
2.150
2.400
251,949
+0.20(+9.09%)
Feb 08, 2018
2.250
2.250
2.100
2.200
111,012
-0.05(-2.22%)
Feb 07, 2018
2.150
2.350
2.150
2.250
166,563
+0.10(+4.65%)
Feb 06, 2018
2.050
2.150
2.050
2.150
146,744
+0.10(+4.88%)
Feb 05, 2018
2.200
2.200
2.050
2.050
197,700
-0.15(-6.82%)
Feb 02, 2018
2.150
2.300
2.100
2.200
150,368
+0.05(+2.33%)
Feb 01, 2018
2.200
2.341
2.100
2.150
104,748
+0.00(+0.00%)
Jan 31, 2018
2.350
2.400
2.150
2.150
155,233
-0.20(-8.51%)
Jan 30, 2018
2.500
2.500
2.350
2.350
127,844
-0.15(-6.00%)
Jan 29, 2018
2.600
2.650
2.400
2.500
316,063
-0.10(-3.85%)
Jan 26, 2018
2.250
2.700
2.250
2.600
284,971
+0.30(+13.04%)
Jan 25, 2018
2.200
2.350
2.200
2.300
243,587
+0.05(+2.22%)
Jan 24, 2018
2.250
2.350
2.155
2.250
232,239
-0.02(-1.10%)
Jan 23, 2018
2.350
2.445
2.200
2.275
329,755
-0.08(-3.19%)
Jan 22, 2018
2.500
2.550
2.367
2.350
165,810
-0.15(-6.00%)
Jan 19, 2018
2.450
2.600
2.450
2.500
89,074
+0.00(+0.00%)
Jan 18, 2018
2.350
2.500
2.300
2.500
139,655
+0.20(+8.70%)
Jan 17, 2018
2.550
2.550
2.300
2.300
289,354
-0.20(-8.00%)
Jan 16, 2018
2.450
2.500
2.400
2.500
213,389
+0.00(+0.00%)
Jan 12, 2018
2.500
2.500
2.500
0
-0.35(-12.28%)
Jan 11, 2018
3.000
3.200
2.850
2.850
245,099
-0.25(-8.06%)
Jan 10, 2018
2.850
3.350
2.850
3.100
347,168
+0.20(+6.90%)
Jan 09, 2018
2.950
3.050
2.850
2.900
393,501
-0.05(-1.69%)
Jan 08, 2018
3.000
3.130
2.950
2.950
251,017
-0.10(-3.28%)
Jan 05, 2018
3.200
3.350
2.850
3.050
652,221
-0.15(-4.69%)
Jan 04, 2018
3.300
3.400
3.175
3.200
277,612
-0.15(-4.48%)
Jan 03, 2018
3.500
3.550
3.350
3.350
186,437
-0.15(-4.29%)
Jan 02, 2018
3.550
3.600
3.300
3.500
363,483
-0.10(-2.78%)
Dec 29, 2017
3.600
3.600
3.600
0
-0.25(-6.49%)
Dec 28, 2017
3.900
3.950
3.655
3.850
220,653
-0.05(-1.28%)
Dec 27, 2017
3.850
3.950
3.850
3.900
107,470
+0.10(+2.63%)
Dec 26, 2017
4.100
4.150
3.800
3.800
172,682
-0.30(-7.32%)
Dec 22, 2017
4.250
4.345
4.100
4.100
184,562
-0.25(-5.75%)
Dec 21, 2017
4.500
4.600
4.200
4.350
297,429
-0.10(-2.25%)
Dec 20, 2017
4.600
4.700
4.400
4.450
546,526
+0.00(+0.00%)
Dec 19, 2017
4.100
4.450
3.750
4.450
1,283,216
+0.25(+5.95%)
Dec 18, 2017
4.300
4.300
4.050
4.200
367,593
-0.10(-2.33%)
Dec 15, 2017
4.000
4.300
4.000
4.300
582,119
+0.30(+7.50%)
Dec 14, 2017
3.750
4.086
3.750
4.000
391,273
+0.25(+6.67%)
Dec 13, 2017
3.750
3.850
3.600
3.750
281,609
+0.05(+1.35%)
Dec 12, 2017
3.600
3.750
3.550
3.700
191,637
+0.15(+4.23%)
Dec 11, 2017
3.450
3.900
3.450
3.550
349,618
+0.05(+1.43%)
Dec 08, 2017
3.750
3.900
3.300
3.500
793,351
-0.15(-4.11%)
Dec 07, 2017
3.450
3.850
3.400
3.650
1,856,201
+0.30(+8.96%)
Dec 06, 2017
2.700
3.450
2.405
3.350
3,637,254
+0.85(+34.00%)
Dec 05, 2017
2.050
2.775
1.750
2.500
1,398,268
+0.42(+20.48%)
Dec 04, 2017
2.100
2.150
2.000
2.075
353,040
+0.00(+0.00%)
Dec 01, 2017
2.300
2.300
1.950
2.075
465,949
-0.20(-8.79%)
Nov 30, 2017
2.350
2.400
2.200
2.275
188,925
-0.02(-1.09%)
Nov 29, 2017
2.650
2.650
2.300
2.300
149,824
-0.35(-13.21%)
Nov 28, 2017
2.750
2.776
2.600
2.650
37,444
-0.02(-0.93%)
Nov 27, 2017
3.000
3.000
2.500
2.675
289,057
-0.12(-4.46%)
Nov 24, 2017
2.850
2.850
2.650
2.800
20,761
+0.00(+0.00%)
Nov 22, 2017
2.850
2.850
2.700
2.800
49,128
-0.10(-3.45%)
Nov 21, 2017
3.050
3.050
2.669
2.900
125,823
-0.05(-1.69%)
Nov 20, 2017
3.000
3.200
2.850
2.950
155,567
+0.15(+5.36%)
Nov 17, 2017
2.850
2.900
2.750
2.800
44,963
-0.12(-4.27%)
Nov 16, 2017
2.700
2.950
2.668
2.925
80,949
+0.27(+10.38%)
Nov 15, 2017
2.850
2.850
2.450
2.650
180,099
-0.20(-7.02%)
Nov 14, 2017
3.000
3.100
2.750
2.850
163,646
-0.15(-5.00%)
Nov 13, 2017
3.150
3.150
2.950
3.000
59,360
+0.10(+3.45%)
Nov 10, 2017
3.200
3.250
2.811
2.900
201,942
-0.54(-15.82%)
Nov 09, 2017
3.450
3.550
3.350
3.445
145,288
-0.01(-0.14%)
Nov 08, 2017
3.350
3.500
3.250
3.450
129,737
+0.30(+9.52%)
Nov 07, 2017
3.150
3.339
3.100
3.150
50,591
+0.05(+1.61%)
Nov 06, 2017
3.050
3.194
3.050
3.100
31,820
+0.05(+1.64%)
Nov 03, 2017
3.149
3.186
3.050
3.050
16,748
-0.05(-1.61%)
Nov 02, 2017
3.300
3.300
3.100
3.100
15,153
-0.05(-1.59%)
Nov 01, 2017
3.150
3.300
3.150
3.150
12,612
-0.05(-1.56%)
Oct 31, 2017
3.250
3.350
3.150
3.200
21,325
-0.10(-3.03%)
Oct 30, 2017
3.150
3.400
3.050
3.300
83,960
+0.10(+3.12%)
Oct 27, 2017
3.100
3.250
3.100
3.200
26,238
+0.03(+0.79%)
Oct 26, 2017
3.050
3.200
3.050
3.175
15,848
+0.12(+4.10%)
Oct 25, 2017
3.300
3.300
3.000
3.050
45,366
-0.20(-6.15%)
Oct 24, 2017
3.100
3.300
3.100
3.250
64,198
+0.25(+8.33%)
Oct 23, 2017
3.050
3.094
3.000
3.000
53,370
-0.10(-3.23%)
Oct 20, 2017
3.150
3.150
3.000
3.100
92,456
+0.00(+0.00%)
Oct 19, 2017
3.150
3.150
3.100
3.100
10,468
-0.05(-1.59%)
Oct 18, 2017
3.300
3.300
3.120
3.150
24,183
-0.05(-1.56%)
Oct 17, 2017
3.150
3.300
3.150
3.200
48,023
+0.00(+0.00%)
Oct 16, 2017
3.350
3.350
3.150
3.200
33,460
-0.10(-3.03%)
Oct 13, 2017
3.238
3.300
3.050
3.300
62,578
+0.15(+4.76%)
Oct 12, 2017
3.150
3.300
3.150
3.150
16,972
-0.05(-1.56%)
Oct 11, 2017
3.200
3.300
3.200
3.200
7,161
-0.05(-1.54%)
Oct 10, 2017
3.300
3.450
3.200
3.250
20,733
-0.05(-1.52%)
Oct 09, 2017
3.500
3.550
3.250
3.300
61,607
-0.25(-7.04%)
Oct 06, 2017
3.450
3.550
3.450
3.550
10,791
+0.07(+2.01%)
Oct 05, 2017
3.400
3.550
3.400
3.480
21,972
-0.02(-0.57%)
Oct 04, 2017
3.450
3.525
3.300
3.500
19,220
+0.10(+2.94%)
Oct 03, 2017
3.505
3.505
3.300
3.400
54,451
-0.05(-1.45%)
Oct 02, 2017
3.550
3.700
3.350
3.450
107,070
-0.10(-2.82%)
Sep 29, 2017
3.400
3.650
3.400
3.550
61,841
+0.10(+2.90%)
Sep 28, 2017
3.300
3.600
3.150
3.450
154,222
+0.15(+4.55%)
Sep 27, 2017
3.014
3.300
3.014
3.300
49,952
+0.30(+10.00%)
Sep 26, 2017
3.000
3.050
3.000
3.000
13,321
-0.05(-1.64%)
Sep 25, 2017
3.050
3.145
3.000
3.050
34,986
-0.05(-1.61%)
Sep 22, 2017
3.150
3.200
3.000
3.100
175,101
-0.05(-1.59%)
Sep 21, 2017
3.250
3.250
3.100
3.150
45,857
-0.09(-2.64%)
Sep 20, 2017
3.300
3.750
3.150
3.235
544,444
-0.01(-0.45%)
Sep 19, 2017
2.950
3.300
2.950
3.250
59,717
+0.35(+12.07%)
Sep 18, 2017
3.050
3.100
2.850
2.900
66,599
-0.20(-6.45%)
Sep 15, 2017
3.250
3.275
3.050
3.100
86,491
-0.15(-4.62%)
Sep 14, 2017
3.150
3.250
3.100
3.250
28,677
+0.05(+1.56%)
Sep 13, 2017
3.150
3.200
3.150
3.200
17,846
+0.00(+0.00%)
Sep 12, 2017
3.041
3.200
3.000
3.200
34,802
+0.15(+4.92%)
Sep 11, 2017
3.200
3.200
2.950
3.050
116,527
-0.10(-3.17%)
Sep 08, 2017
3.150
3.200
3.100
3.150
11,357
+0.00(+0.00%)
Sep 07, 2017
3.250
3.150
3.150
36,677
-0.05(-1.56%)
Sep 06, 2017
3.000
3.300
2.950
3.200
50,788
+0.05(+1.59%)
Sep 05, 2017
3.100
3.150
3.050
3.150
37,180
+0.00(+0.00%)
Sep 01, 2017
3.050
3.150
3.014
3.150
30,687
+0.10(+3.28%)
Aug 31, 2017
3.050
3.150
3.000
3.050
36,165
+0.00(+0.00%)
Aug 30, 2017
3.000
3.100
2.950
3.050
17,363
+0.00(+0.00%)
Aug 29, 2017
2.950
3.050
2.950
3.050
41,254
+0.05(+1.67%)
Aug 28, 2017
3.050
3.050
2.900
3.000
41,582
+0.00(+0.00%)
Aug 25, 2017
3.150
3.150
2.950
3.000
44,679
-0.15(-4.76%)
Aug 24, 2017
3.050
3.150
3.000
3.150
38,853
+0.15(+5.00%)
Aug 23, 2017
2.900
3.000
2.800
3.000
36,299
+0.10(+3.45%)
Aug 22, 2017
3.000
3.200
2.750
2.900
84,454
+0.00(+0.00%)
Aug 21, 2017
3.100
3.100
2.900
2.900
66,483
-0.20(-6.45%)
Aug 18, 2017
3.200
3.200
3.050
3.100
57,866
-0.15(-4.62%)
Aug 17, 2017
3.350
3.350
3.100
3.250
43,946
-0.08(-2.26%)
Aug 16, 2017
3.100
3.450
3.050
3.325
42,499
+0.23(+7.26%)
Aug 15, 2017
3.250
3.300
2.780
3.100
177,713
-0.30(-8.82%)
Aug 14, 2017
3.450
3.550
3.350
3.400
66,035
+0.00(+0.00%)
Aug 11, 2017
3.350
3.450
3.300
3.400
164,151
+0.25(+7.94%)
Aug 10, 2017
3.300
3.350
3.050
3.150
80,763
-0.10(-3.08%)
Aug 09, 2017
3.400
3.400
3.250
3.250
42,263
-0.10(-2.99%)
Aug 08, 2017
3.450
3.450
3.350
3.350
38,869
-0.05(-1.47%)
Aug 07, 2017
3.600
3.800
3.350
3.400
55,618
-0.20(-5.56%)
Aug 04, 2017
3.550
3.850
3.500
3.600
139,750
+0.10(+2.86%)
Aug 03, 2017
3.200
3.650
3.150
3.500
144,739
+0.30(+9.37%)
Aug 02, 2017
3.400
3.400
3.175
3.200
47,224
-0.20(-5.88%)
Aug 01, 2017
3.350
3.400
3.350
3.400
31,878
+0.05(+1.64%)
Jul 31, 2017
3.400
3.400
3.250
3.345
91,266
-0.05(-1.62%)
Jul 28, 2017
3.400
3.450
3.350
3.400
58,620
+0.00(+0.00%)
Jul 27, 2017
3.500
3.555
3.400
3.400
49,011
-0.05(-1.45%)
Jul 26, 2017
3.600
3.600
3.450
3.450
139,526
-0.05(-1.43%)
Jul 25, 2017
3.550
3.650
3.550
3.500
112,353
-0.05(-1.41%)
Jul 24, 2017
3.600
3.600
3.550
3.550
43,214
-0.08(-2.07%)
Jul 21, 2017
3.650
3.775
3.550
3.625
82,502
-0.08(-2.03%)
Jul 20, 2017
3.700
3.700
3.700
23,372
+0.00(+0.00%)
Jul 19, 2017
3.781
3.785
3.700
3.700
33,198
-0.05(-1.33%)
Jul 18, 2017
3.673
3.825
3.650
3.750
44,641
+0.05(+1.35%)
Jul 17, 2017
4.100
4.150
3.650
3.700
99,230
-0.30(-7.50%)
Jul 14, 2017
4.000
4.130
3.750
4.000
298,664
+0.40(+11.11%)
Jul 13, 2017
3.700
3.700
3.550
3.600
39,611
-0.10(-2.70%)
Jul 12, 2017
3.620
3.700
3.600
3.700
54,247
+0.10(+2.78%)
Jul 11, 2017
3.650
3.700
3.555
3.600
40,986
-0.07(-2.04%)
Jul 10, 2017
3.600
3.680
3.600
3.675
13,014
+0.07(+2.08%)
Jul 07, 2017
3.650
3.700
3.600
3.600
20,356
-0.05(-1.37%)
Jul 06, 2017
3.700
3.700
3.600
3.650
8,989
-0.05(-1.35%)
Jul 05, 2017
3.800
3.845
3.700
3.700
12,465
-0.15(-3.90%)
Jul 03, 2017
3.850
3.850
3.800
3.850
5,246
+0.05(+1.32%)
Jun 30, 2017
3.700
3.800
3.655
3.800
12,692
+0.15(+4.11%)
Jun 29, 2017
3.650
3.700
3.650
3.650
4,002
-0.05(-1.35%)
Jun 28, 2017
3.750
3.800
3.650
3.700
12,967
-0.05(-1.33%)
Jun 27, 2017
3.650
3.750
3.550
3.750
48,676
+0.10(+2.74%)
Jun 26, 2017
3.750
3.750
3.600
3.650
38,137
-0.15(-3.95%)
Jun 23, 2017
3.600
3.800
3.550
3.800
64,366
+0.20(+5.56%)
Jun 22, 2017
3.700
3.700
3.600
3.600
18,521
-0.10(-2.70%)
Jun 21, 2017
3.600
3.750
3.600
3.700
17,529
-0.05(-1.33%)
Jun 20, 2017
3.850
3.850
3.650
3.750
23,508
-0.10(-2.60%)
Jun 19, 2017
3.800
3.950
3.800
3.850
25,274
+0.10(+2.67%)
Jun 16, 2017
3.900
3.900
3.700
3.750
48,583
-0.15(-3.97%)
Jun 15, 2017
3.750
3.950
3.750
3.905
52,806
+0.15(+4.13%)
Jun 14, 2017
3.750
3.850
3.650
3.750
34,201
+0.05(+1.35%)
Jun 13, 2017
3.700
3.725
3.550
3.700
42,430
+0.03(+0.68%)
Jun 12, 2017
3.650
3.750
3.600
3.675
8,755
+0.07(+2.08%)
Jun 09, 2017
3.550
3.650
3.500
3.600
44,805
-0.02(-0.69%)
Jun 08, 2017
3.600
3.650
3.600
3.625
18,515
+0.08(+2.11%)
Jun 07, 2017
3.650
3.650
3.550
3.550
9,793
-0.05(-1.39%)
Jun 06, 2017
3.500
3.700
3.500
3.600
34,540
+0.05(+1.41%)
Jun 05, 2017
3.600
3.750
3.500
3.550
48,865
-0.05(-1.39%)
Jun 02, 2017
3.705
3.800
3.600
3.600
6,019
-0.10(-2.70%)
Jun 01, 2017
3.600
3.750
3.550
3.700
105,259
+0.05(+1.37%)
May 31, 2017
3.650
3.750
3.600
3.650
27,974
-0.10(-2.67%)
May 30, 2017
3.850
3.850
3.600
3.750
33,566
+0.00(+0.00%)
May 26, 2017
3.800
3.925
3.600
3.750
94,781
-0.05(-1.32%)
May 25, 2017
4.050
4.050
3.800
3.800
24,047
-0.20(-5.00%)
May 24, 2017
3.900
4.000
3.900
4.000
25,928
+0.05(+1.27%)
May 23, 2017
4.000
4.000
3.800
3.950
39,940
-0.05(-1.25%)
May 22, 2017
4.212
4.212
3.950
4.000
71,215
-0.25(-5.88%)
May 19, 2017
4.200
4.300
4.050
4.250
234,866
+0.15(+3.66%)
May 18, 2017
3.800
4.100
3.800
4.100
92,768
+0.30(+7.89%)
May 17, 2017
3.900
3.900
3.700
3.800
31,696
-0.10(-2.56%)
May 16, 2017
3.550
4.000
3.550
3.900
73,378
+0.20(+5.41%)
May 15, 2017
3.550
3.700
3.550
3.700
14,958
+0.10(+2.78%)
May 12, 2017
3.600
3.750
3.550
3.600
110,111
+0.05(+1.41%)
May 11, 2017
3.450
3.618
3.400
3.550
76,868
-0.05(-1.39%)
May 10, 2017
3.500
3.600
3.450
3.600
13,642
+0.10(+2.86%)
May 09, 2017
3.450
3.500
3.400
3.500
45,104
+0.10(+2.94%)
May 08, 2017
3.500
3.500
3.400
3.400
46,954
-0.15(-4.23%)
May 05, 2017
3.350
3.550
3.300
3.550
46,831
+0.25(+7.58%)
May 04, 2017
3.500
3.550
3.300
3.300
37,717
-0.15(-4.35%)
May 03, 2017
3.450
3.500
3.450
3.450
15,452
-0.02(-0.72%)
May 02, 2017
3.450
3.550
3.425
3.475
13,849
+0.02(+0.72%)
May 01, 2017
3.500
3.550
3.400
3.450
54,222
+0.00(+0.00%)
Apr 28, 2017
3.550
3.600
3.400
3.450
48,149
-0.05(-1.43%)
Apr 27, 2017
3.500
3.600
3.500
3.500
22,543
+0.00(+0.00%)
Apr 26, 2017
3.500
3.600
3.300
3.500
29,321
-0.05(-1.41%)
Apr 25, 2017
3.600
3.600
3.500
3.550
60,642
-0.05(-1.39%)
Apr 24, 2017
3.650
3.650
3.550
3.600
40,927
+0.00(+0.00%)
Apr 21, 2017
3.600
3.650
3.600
3.600
12,767
+0.00(+0.00%)
Apr 20, 2017
3.700
3.700
3.600
3.600
12,097
-0.10(-2.70%)
Apr 19, 2017
3.700
3.700
3.500
3.700
36,311
+0.15(+4.23%)
Apr 18, 2017
3.600
3.650
3.500
3.550
22,421
+0.00(+0.00%)
Apr 17, 2017
3.700
3.700
3.500
3.550
20,909
-0.12(-3.40%)
Apr 13, 2017
3.650
3.720
3.550
3.675
30,439
-0.03(-0.68%)
Apr 12, 2017
3.700
3.700
3.550
3.700
28,844
+0.05(+1.37%)
Apr 11, 2017
3.650
3.775
3.600
3.650
36,199
+0.05(+1.39%)
Apr 10, 2017
3.650
3.850
3.600
3.600
53,006
-0.10(-2.70%)
Apr 07, 2017
3.750
3.800
3.650
3.700
19,278
+0.00(+0.00%)
Apr 06, 2017
3.600
3.750
3.600
3.700
29,180
+0.05(+1.37%)
Apr 05, 2017
3.750
3.750
3.600
3.650
21,371
+0.00(+0.00%)
Apr 04, 2017
3.650
3.750
3.600
3.650
36,956
+0.00(+0.00%)
Apr 03, 2017
3.950
3.950
3.650
3.650
55,685
-0.25(-6.41%)
Mar 31, 2017
3.750
3.950
3.750
3.900
39,616
+0.05(+1.30%)
Mar 30, 2017
3.650
3.850
3.550
3.850
33,676
+0.20(+5.48%)
Mar 29, 2017
3.600
3.700
3.575
3.650
25,121
+0.00(+0.00%)
Mar 28, 2017
3.750
3.750
3.650
3.650
58,403
-0.15(-3.95%)
Mar 27, 2017
3.750
3.900
3.550
3.800
136,717
+0.05(+1.33%)
Mar 24, 2017
4.000
4.000
3.711
3.750
83,109
-0.15(-3.85%)
Mar 23, 2017
3.950
3.954
3.850
3.900
54,556
+0.00(+0.00%)
Mar 22, 2017
3.800
3.950
3.600
3.900
145,538
+0.15(+4.00%)
Mar 21, 2017
3.900
4.055
3.600
3.750
193,505
+0.00(+0.00%)
Mar 20, 2017
3.750
3.950
3.650
3.750
68,289
+0.20(+5.63%)
Mar 17, 2017
3.600
3.800
3.550
3.550
141,316
+0.00(+0.00%)
Mar 16, 2017
3.700
3.700
3.395
3.550
82,728
-0.05(-1.39%)
Mar 15, 2017
3.650
3.650
3.600
3.600
40,331
+0.00(+0.00%)
Mar 14, 2017
3.650
3.750
3.600
3.600
19,225
-0.10(-2.70%)
Mar 13, 2017
3.650
3.800
3.650
3.700
25,773
+0.00(+0.00%)
Mar 10, 2017
3.700
3.800
3.700
3.700
11,172
+0.00(+0.00%)
Mar 09, 2017
3.550
3.800
3.550
3.700
20,912
+0.10(+2.78%)
Mar 08, 2017
3.650
3.650
3.550
3.600
69,663
-0.05(-1.37%)
Mar 07, 2017
3.750
3.839
3.650
3.650
32,274
-0.08(-2.01%)
Mar 06, 2017
3.600
3.750
3.500
3.725
68,405
+0.02(+0.68%)
Mar 03, 2017
3.800
3.842
3.450
3.700
83,443
-0.10(-2.63%)
Mar 02, 2017
4.000
4.000
3.800
3.800
30,762
-0.15(-3.80%)
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.