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
Cancer Genetics Inc
(NQ:
CGIX
)
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, 2017
2.300
2.350
2.250
2.250
127,575
-0.15(-6.25%)
Feb 27, 2017
2.500
2.500
2.300
2.400
187,558
-0.05(-2.04%)
Feb 24, 2017
2.500
2.500
2.400
2.450
123,173
-0.05(-2.00%)
Feb 23, 2017
2.550
2.550
2.450
2.500
124,165
+0.00(+0.00%)
Feb 22, 2017
2.550
2.600
2.500
2.500
146,193
-0.05(-1.96%)
Feb 21, 2017
2.550
2.550
2.400
2.550
438,429
+0.05(+2.00%)
Feb 17, 2017
2.500
2.500
2.500
0
+0.05(+2.04%)
Feb 16, 2017
2.500
2.650
2.450
2.450
500,257
+0.05(+2.08%)
Feb 15, 2017
2.300
2.400
2.275
2.400
144,437
+0.15(+6.67%)
Feb 14, 2017
2.400
2.400
2.250
2.250
130,830
-0.10(-4.26%)
Feb 13, 2017
2.400
2.495
2.350
2.350
208,658
+0.00(+0.00%)
Feb 10, 2017
2.150
2.400
2.100
2.350
274,383
+0.25(+11.90%)
Feb 09, 2017
2.100
2.200
2.050
2.100
189,747
-0.15(-6.67%)
Feb 08, 2017
2.350
2.350
2.200
2.250
255,307
-0.15(-6.25%)
Feb 07, 2017
2.450
2.450
2.375
2.400
373,710
+0.05(+2.13%)
Feb 06, 2017
2.150
2.350
2.150
2.350
256,698
+0.18(+8.05%)
Feb 03, 2017
2.150
2.250
2.100
2.175
175,511
+0.07(+3.57%)
Feb 02, 2017
2.150
2.150
2.050
2.100
80,053
-0.02(-1.18%)
Feb 01, 2017
2.200
2.200
2.050
2.125
88,743
-0.02(-1.16%)
Jan 31, 2017
2.150
2.200
2.050
2.150
124,594
+0.00(+0.00%)
Jan 30, 2017
2.150
2.200
2.025
2.150
118,498
-0.05(-2.27%)
Jan 27, 2017
2.150
2.200
2.100
2.200
84,339
+0.00(+0.00%)
Jan 26, 2017
2.200
2.250
2.100
2.200
175,293
+0.00(+0.00%)
Jan 25, 2017
2.350
2.350
2.100
2.200
581,625
-0.05(-2.22%)
Jan 24, 2017
1.950
2.250
1.850
2.250
879,139
+0.35(+18.42%)
Jan 23, 2017
1.900
1.950
1.850
1.900
134,050
+0.00(+0.00%)
Jan 20, 2017
1.850
1.940
1.700
1.900
147,379
+0.05(+2.70%)
Jan 19, 2017
1.850
1.905
1.650
1.850
136,882
+0.05(+2.78%)
Jan 18, 2017
1.900
1.900
1.722
1.800
122,790
-0.05(-2.70%)
Jan 17, 2017
1.750
1.900
1.750
1.850
297,401
+0.15(+8.82%)
Jan 13, 2017
1.700
1.700
1.700
0
+0.00(+0.00%)
Jan 12, 2017
1.850
1.850
1.550
1.700
226,011
-0.15(-8.11%)
Jan 11, 2017
1.800
1.950
1.750
1.850
460,959
+0.10(+5.71%)
Jan 10, 2017
1.550
1.750
1.550
1.750
307,656
+0.23(+14.75%)
Jan 09, 2017
1.500
1.700
1.400
1.525
418,580
+0.07(+5.17%)
Jan 06, 2017
1.450
1.450
1.400
1.450
103,145
+0.00(+0.00%)
Jan 05, 2017
1.400
1.475
1.350
1.450
78,513
+0.05(+3.57%)
Jan 04, 2017
1.450
1.500
1.400
1.400
60,140
+0.00(+0.00%)
Jan 03, 2017
1.350
1.450
1.350
1.400
60,875
+0.05(+3.70%)
Dec 30, 2016
1.350
1.350
1.350
0
-0.05(-3.57%)
Dec 29, 2016
1.350
1.450
1.300
1.400
179,500
+0.05(+3.70%)
Dec 28, 2016
1.350
1.400
1.300
1.350
133,104
+0.00(+0.00%)
Dec 27, 2016
1.350
1.379
1.300
1.350
150,254
-0.05(-3.57%)
Dec 23, 2016
1.400
1.400
1.400
0
+0.00(+0.00%)
Dec 22, 2016
1.450
1.500
1.400
1.400
42,761
-0.05(-3.45%)
Dec 21, 2016
1.500
1.500
1.400
1.450
97,781
-0.05(-3.33%)
Dec 20, 2016
1.500
1.500
1.450
1.500
72,289
+0.00(+0.00%)
Dec 19, 2016
1.400
1.500
1.400
1.500
72,298
+0.10(+7.14%)
Dec 16, 2016
1.400
1.500
1.374
1.400
121,241
+0.00(+0.00%)
Dec 15, 2016
1.450
1.450
1.400
1.400
38,681
-0.10(-6.67%)
Dec 14, 2016
1.400
1.500
1.350
1.500
89,986
+0.10(+7.14%)
Dec 13, 2016
1.350
1.450
1.350
1.400
120,978
+0.00(+0.00%)
Dec 12, 2016
1.600
1.600
1.400
1.400
172,801
-0.15(-9.68%)
Dec 09, 2016
1.500
1.550
1.500
1.550
74,638
+0.05(+3.33%)
Dec 08, 2016
1.550
1.550
1.500
1.500
113,053
+0.00(+0.00%)
Dec 07, 2016
1.650
1.675
1.500
1.500
157,981
+0.05(+3.45%)
Dec 06, 2016
1.490
1.500
1.450
1.450
32,684
+0.00(+0.00%)
Dec 05, 2016
1.500
1.569
1.450
1.450
71,955
-0.05(-3.33%)
Dec 02, 2016
1.500
1.500
1.425
1.500
73,261
+0.05(+3.45%)
Dec 01, 2016
1.550
1.600
1.400
1.450
147,217
-0.05(-3.33%)
Nov 30, 2016
1.650
1.650
1.500
1.500
58,320
-0.10(-6.25%)
Nov 29, 2016
1.600
1.650
1.450
1.600
122,016
+0.05(+3.23%)
Nov 28, 2016
1.550
1.600
1.350
1.550
303,266
-0.05(-3.13%)
Nov 25, 2016
1.600
1.613
1.550
1.600
29,319
-0.05(-3.03%)
Nov 23, 2016
1.650
1.650
1.650
0
+0.00(+0.00%)
Nov 22, 2016
1.750
1.750
1.600
1.650
72,382
-0.05(-2.94%)
Nov 21, 2016
1.700
1.750
1.650
1.700
83,035
-0.05(-2.86%)
Nov 18, 2016
1.700
1.800
1.650
1.750
175,094
+0.10(+6.06%)
Nov 17, 2016
1.650
1.750
1.600
1.650
134,040
+0.05(+3.12%)
Nov 16, 2016
1.600
1.650
1.550
1.600
63,095
+0.00(+0.00%)
Nov 15, 2016
1.500
1.600
1.488
1.600
61,399
+0.05(+3.23%)
Nov 14, 2016
1.650
1.650
1.450
1.550
143,750
-0.05(-3.13%)
Nov 11, 2016
1.500
1.650
1.450
1.600
196,574
+0.10(+6.67%)
Nov 10, 2016
1.400
1.475
1.350
1.500
332,013
+0.15(+11.11%)
Nov 09, 2016
1.150
1.350
1.150
1.350
219,122
+0.20(+17.39%)
Nov 08, 2016
1.150
1.250
1.150
1.150
82,467
+0.00(+0.00%)
Nov 07, 2016
1.150
1.300
1.150
1.150
139,572
+0.05(+4.55%)
Nov 04, 2016
1.150
1.200
1.100
1.100
90,409
-0.05(-4.35%)
Nov 03, 2016
1.200
1.250
1.105
1.150
120,178
-0.05(-4.17%)
Nov 02, 2016
1.200
1.300
1.150
1.200
188,769
-0.07(-5.88%)
Nov 01, 2016
1.400
1.400
1.200
1.275
125,444
-0.05(-3.77%)
Oct 31, 2016
1.450
1.500
1.205
1.325
334,175
-0.18(-11.67%)
Oct 28, 2016
1.500
1.530
1.450
1.500
91,051
-0.01(-0.66%)
Oct 27, 2016
1.500
1.530
1.470
1.510
35,778
+0.00(+0.00%)
Oct 26, 2016
1.540
1.540
1.470
1.510
66,362
-0.01(-0.66%)
Oct 25, 2016
1.570
1.580
1.480
1.520
105,675
-0.03(-1.94%)
Oct 24, 2016
1.550
1.600
1.530
1.550
109,954
+0.01(+0.65%)
Oct 21, 2016
1.540
1.590
1.520
1.540
57,917
-0.01(-0.65%)
Oct 20, 2016
1.580
1.600
1.530
1.550
59,527
-0.03(-1.90%)
Oct 19, 2016
1.600
1.620
1.540
1.580
72,206
-0.01(-0.63%)
Oct 18, 2016
1.610
1.610
1.570
1.590
113,530
-0.02(-1.24%)
Oct 17, 2016
1.640
1.690
1.580
1.610
176,156
-0.05(-3.01%)
Oct 14, 2016
1.710
1.720
1.600
1.660
118,949
-0.05(-2.92%)
Oct 13, 2016
1.800
1.800
1.710
1.710
175,243
-0.06(-3.39%)
Oct 12, 2016
1.840
1.950
1.740
1.770
117,868
-0.04(-2.21%)
Oct 11, 2016
1.770
1.860
1.730
1.810
130,555
+0.06(+3.43%)
Oct 10, 2016
1.760
1.800
1.730
1.750
51,135
+0.00(+0.00%)
Oct 07, 2016
1.780
1.780
1.730
1.750
86,776
-0.03(-1.69%)
Oct 06, 2016
1.840
1.840
1.710
1.780
118,147
-0.04(-2.20%)
Oct 05, 2016
1.850
1.850
1.780
1.820
147,245
+0.02(+1.11%)
Oct 04, 2016
1.790
1.900
1.750
1.800
128,256
+0.03(+1.69%)
Oct 03, 2016
1.750
1.820
1.700
1.770
117,380
+0.02(+1.14%)
Sep 30, 2016
1.750
1.800
1.730
1.750
131,938
-0.01(-0.57%)
Sep 29, 2016
1.800
1.813
1.730
1.760
92,638
-0.03(-1.68%)
Sep 28, 2016
1.820
1.830
1.750
1.790
127,701
-0.02(-1.10%)
Sep 27, 2016
1.900
1.900
1.760
1.810
227,898
-0.04(-2.16%)
Sep 26, 2016
1.940
1.970
1.850
1.850
350,314
+0.09(+5.11%)
Sep 23, 2016
1.800
1.850
1.760
1.760
45,135
-0.06(-3.30%)
Sep 22, 2016
1.860
1.900
1.800
1.820
49,851
-0.04(-2.15%)
Sep 21, 2016
1.840
1.900
1.801
1.860
62,320
+0.03(+1.64%)
Sep 20, 2016
1.780
1.930
1.760
1.830
132,890
+0.08(+4.57%)
Sep 19, 2016
1.750
1.790
1.720
1.750
134,266
+0.02(+1.16%)
Sep 16, 2016
1.810
1.820
1.730
1.730
135,765
-0.09(-4.95%)
Sep 15, 2016
1.900
1.900
1.810
1.820
217,368
-0.08(-4.21%)
Sep 14, 2016
1.900
1.950
1.870
1.900
56,707
+0.01(+0.53%)
Sep 13, 2016
1.990
1.990
1.850
1.890
153,360
-0.08(-4.06%)
Sep 12, 2016
1.960
1.970
1.930
1.970
91,029
-0.03(-1.50%)
Sep 09, 2016
2.020
2.050
1.960
2.000
83,619
-0.09(-4.31%)
Sep 08, 2016
2.050
2.100
2.050
2.090
25,509
+0.05(+2.45%)
Sep 07, 2016
2.040
2.100
2.010
2.040
71,249
-0.01(-0.49%)
Sep 06, 2016
2.100
2.120
2.020
2.050
55,005
-0.03(-1.44%)
Sep 02, 2016
2.080
2.080
2.080
2.080
24,200
+0.03(+1.46%)
Sep 01, 2016
2.070
2.160
2.030
2.050
120,982
+0.02(+0.99%)
Aug 31, 2016
2.150
2.190
2.020
2.030
211,983
-0.13(-6.02%)
Aug 30, 2016
2.230
2.270
2.110
2.160
64,127
-0.10(-4.42%)
Aug 29, 2016
2.300
2.309
2.250
2.260
41,231
-0.06(-2.59%)
Aug 26, 2016
2.310
2.380
2.280
2.320
60,752
-0.01(-0.43%)
Aug 25, 2016
2.320
2.400
2.270
2.330
79,517
+0.00(+0.00%)
Aug 24, 2016
2.300
2.430
2.279
2.330
191,479
+0.03(+1.30%)
Aug 23, 2016
2.280
2.340
2.230
2.300
102,615
+0.02(+0.88%)
Aug 22, 2016
2.330
2.355
2.260
2.280
45,454
-0.03(-1.30%)
Aug 19, 2016
2.410
2.420
2.280
2.310
48,287
-0.09(-3.75%)
Aug 18, 2016
2.420
2.480
2.326
2.400
160,809
+0.03(+1.27%)
Aug 17, 2016
2.300
2.730
2.251
2.370
774,887
+0.04(+1.94%)
Aug 16, 2016
2.200
2.330
2.150
2.325
104,248
+0.12(+5.20%)
Aug 15, 2016
2.190
2.230
2.090
2.210
161,309
+0.04(+1.84%)
Aug 12, 2016
1.920
2.180
1.920
2.170
141,693
+0.25(+12.99%)
Aug 11, 2016
2.000
2.040
1.920
1.921
66,178
-0.11(-5.39%)
Aug 10, 2016
2.160
2.160
1.800
2.030
147,830
-0.13(-6.02%)
Aug 09, 2016
2.150
2.200
2.100
2.160
51,850
-0.03(-1.37%)
Aug 08, 2016
2.150
2.200
2.120
2.190
58,922
+0.06(+2.82%)
Aug 05, 2016
2.160
2.160
2.090
2.130
37,746
+0.01(+0.47%)
Aug 04, 2016
2.060
2.130
2.040
2.120
75,245
+0.06(+2.91%)
Aug 03, 2016
2.020
2.060
2.000
2.060
14,732
+0.06(+3.00%)
Aug 02, 2016
2.020
2.039
1.980
2.000
16,458
-0.03(-1.48%)
Aug 01, 2016
1.980
2.060
1.980
2.030
30,532
+0.07(+3.57%)
Jul 29, 2016
2.040
2.090
1.960
1.960
64,735
-0.08(-4.02%)
Jul 28, 2016
2.070
2.110
2.040
2.042
53,110
-0.03(-1.35%)
Jul 27, 2016
2.040
2.200
2.000
2.070
334,543
+0.02(+0.98%)
Jul 26, 2016
2.012
2.050
2.000
2.050
21,722
+0.03(+1.49%)
Jul 25, 2016
2.040
2.060
1.960
2.020
260,176
-0.02(-0.98%)
Jul 22, 2016
2.030
2.060
2.030
2.040
9,965
+0.00(+0.00%)
Jul 21, 2016
2.070
2.070
1.990
2.040
37,491
-0.01(-0.49%)
Jul 20, 2016
2.010
2.070
2.000
2.050
38,983
+0.03(+1.49%)
Jul 19, 2016
2.060
2.110
2.020
2.020
22,829
-0.06(-2.88%)
Jul 18, 2016
2.100
2.230
2.060
2.080
156,508
+0.02(+0.73%)
Jul 15, 2016
2.040
2.110
2.040
2.065
35,852
+0.00(+0.24%)
Jul 14, 2016
2.060
2.100
2.038
2.060
77,816
-0.00(-0.24%)
Jul 13, 2016
2.040
2.100
2.010
2.065
51,828
+0.02(+1.23%)
Jul 12, 2016
1.983
2.040
1.983
2.040
24,805
+0.04(+2.00%)
Jul 11, 2016
2.020
2.050
1.950
2.000
40,971
+0.00(+0.00%)
Jul 08, 2016
2.040
2.070
2.000
2.000
66,917
-0.07(-3.38%)
Jul 07, 2016
2.020
2.090
1.980
2.070
64,375
+0.13(+6.70%)
Jul 05, 2016
2.000
2.015
1.890
1.940
95,724
-0.08(-3.87%)
Jul 01, 2016
1.990
2.018
2.018
2.018
36,800
+0.03(+1.41%)
Jun 30, 2016
2.150
2.150
1.990
1.990
196,121
-0.06(-2.93%)
Jun 29, 2016
2.040
2.080
1.980
2.050
53,265
+0.09(+4.59%)
Jun 28, 2016
1.890
1.980
1.890
1.960
38,978
+0.08(+4.26%)
Jun 27, 2016
2.010
2.020
1.820
1.880
135,532
-0.15(-7.39%)
Jun 24, 2016
2.030
2.050
1.980
2.030
86,064
-0.02(-0.98%)
Jun 23, 2016
2.060
2.200
2.000
2.050
193,379
+0.04(+1.99%)
Jun 22, 2016
2.000
2.040
1.950
2.010
71,285
+0.02(+1.01%)
Jun 21, 2016
2.040
2.040
1.960
1.990
90,164
-0.07(-3.40%)
Jun 20, 2016
2.050
2.080
2.015
2.060
44,270
+0.03(+1.48%)
Jun 17, 2016
2.076
2.120
2.030
2.030
82,780
-0.04(-1.93%)
Jun 16, 2016
2.090
2.110
2.050
2.070
42,748
-0.04(-1.90%)
Jun 15, 2016
2.080
2.190
2.060
2.110
106,513
+0.01(+0.48%)
Jun 14, 2016
2.020
2.100
2.020
2.100
84,420
+0.06(+2.94%)
Jun 13, 2016
2.030
2.060
2.000
2.040
71,821
-0.00(-0.24%)
Jun 10, 2016
2.120
2.130
2.000
2.045
193,673
-0.08(-3.99%)
Jun 09, 2016
2.190
2.190
2.110
2.130
570,478
-0.04(-1.84%)
Jun 08, 2016
2.140
2.180
2.140
2.170
63,693
+0.01(+0.46%)
Jun 07, 2016
2.168
2.180
2.150
2.160
32,313
-0.02(-0.92%)
Jun 06, 2016
2.160
2.220
2.110
2.180
215,993
+0.04(+1.87%)
Jun 03, 2016
2.120
2.150
2.040
2.140
484,694
+0.01(+0.47%)
Jun 02, 2016
2.130
2.190
2.130
2.130
102,599
-0.04(-1.84%)
Jun 01, 2016
2.160
2.180
2.120
2.170
75,485
+0.01(+0.46%)
May 31, 2016
2.150
2.200
2.140
2.160
110,189
+0.02(+0.93%)
May 27, 2016
2.140
2.140
2.140
2.140
48,900
+0.01(+0.47%)
May 26, 2016
2.110
2.170
2.110
2.130
64,331
-0.01(-0.47%)
May 25, 2016
2.140
2.210
2.132
2.140
91,481
+0.00(+0.00%)
May 24, 2016
2.150
2.250
2.120
2.140
112,736
-0.01(-0.47%)
May 23, 2016
2.090
2.190
2.050
2.150
59,456
+0.07(+3.37%)
May 20, 2016
2.060
2.110
1.960
2.080
209,156
-0.06(-3.03%)
May 19, 2016
2.140
2.210
2.090
2.145
35,890
+0.02(+0.70%)
May 18, 2016
2.180
2.181
2.100
2.130
56,185
-0.06(-2.74%)
May 17, 2016
2.200
2.300
2.140
2.190
49,961
-0.04(-1.79%)
May 16, 2016
2.230
2.230
2.050
2.230
81,758
+0.03(+1.36%)
May 13, 2016
2.280
2.300
2.170
2.200
85,748
-0.10(-4.35%)
May 12, 2016
2.320
2.405
2.300
2.300
54,296
-0.01(-0.43%)
May 11, 2016
2.600
2.610
2.280
2.310
187,050
-0.28(-10.81%)
May 10, 2016
2.770
2.870
2.510
2.590
197,165
-0.04(-1.52%)
May 09, 2016
2.330
2.710
2.330
2.630
147,976
+0.33(+14.35%)
May 06, 2016
2.350
2.470
2.300
2.300
25,582
-0.03(-1.29%)
May 05, 2016
2.620
2.620
2.310
2.330
78,551
-0.25(-9.69%)
May 04, 2016
2.520
2.580
2.250
2.580
141,232
+0.13(+5.31%)
May 03, 2016
2.550
2.550
2.360
2.450
50,258
-0.10(-3.92%)
May 02, 2016
2.640
2.670
2.510
2.550
59,328
-0.11(-4.14%)
Apr 29, 2016
2.700
2.738
2.630
2.660
32,786
-0.04(-1.48%)
Apr 28, 2016
2.740
2.800
2.630
2.700
27,504
-0.06(-2.17%)
Apr 27, 2016
2.770
2.840
2.760
2.760
18,942
-0.03(-1.08%)
Apr 26, 2016
2.930
2.930
2.550
2.790
100,798
-0.09(-3.12%)
Apr 25, 2016
2.780
2.920
2.750
2.880
53,191
+0.12(+4.35%)
Apr 22, 2016
2.810
2.890
2.750
2.760
66,593
-0.05(-1.78%)
Apr 21, 2016
2.730
2.850
2.690
2.810
57,638
+0.10(+3.69%)
Apr 20, 2016
2.692
2.720
2.563
2.710
38,542
+0.09(+3.44%)
Apr 19, 2016
2.630
2.680
2.570
2.620
29,663
-0.01(-0.38%)
Apr 18, 2016
2.670
2.740
2.540
2.630
49,703
-0.06(-2.23%)
Apr 15, 2016
2.630
2.720
2.530
2.690
43,141
+0.02(+0.75%)
Apr 14, 2016
2.630
2.700
2.570
2.670
51,128
+0.05(+1.91%)
Apr 13, 2016
2.531
2.720
2.502
2.620
69,705
+0.10(+3.97%)
Apr 12, 2016
2.470
2.580
2.330
2.520
68,393
+0.06(+2.44%)
Apr 11, 2016
2.720
2.730
2.260
2.460
149,845
-0.20(-7.52%)
Apr 08, 2016
2.710
2.740
2.640
2.660
94,747
-0.08(-2.92%)
Apr 07, 2016
2.750
2.860
2.640
2.740
105,129
+0.06(+2.24%)
Apr 06, 2016
2.700
2.750
2.600
2.680
67,756
+0.02(+0.75%)
Apr 05, 2016
2.840
2.850
2.620
2.660
102,371
-0.14(-5.00%)
Apr 04, 2016
2.770
2.900
2.720
2.800
134,855
+0.01(+0.36%)
Apr 01, 2016
2.840
2.920
2.750
2.790
48,582
-0.05(-1.76%)
Mar 31, 2016
2.700
2.940
2.680
2.840
60,882
+0.14(+5.19%)
Mar 30, 2016
2.820
2.970
2.670
2.700
156,132
-0.11(-3.91%)
Mar 29, 2016
2.770
2.960
2.600
2.810
165,529
+0.03(+1.08%)
Mar 28, 2016
2.810
3.060
2.730
2.780
87,981
-0.06(-2.11%)
Mar 24, 2016
2.770
2.840
2.840
2.840
127,600
+0.02(+0.71%)
Mar 23, 2016
3.250
3.300
2.750
2.820
199,918
-0.41(-12.69%)
Mar 22, 2016
3.140
3.350
3.115
3.230
246,347
+0.03(+0.94%)
Mar 21, 2016
2.850
3.290
2.830
3.200
360,060
+0.41(+14.70%)
Mar 18, 2016
2.630
2.810
2.580
2.790
144,397
+0.22(+8.56%)
Mar 17, 2016
2.500
2.720
2.500
2.570
231,002
+0.15(+6.20%)
Mar 16, 2016
2.580
2.700
2.400
2.420
149,544
-0.17(-6.56%)
Mar 15, 2016
2.320
2.620
2.230
2.590
235,692
+0.22(+9.28%)
Mar 14, 2016
2.250
2.400
2.240
2.370
120,444
+0.08(+3.49%)
Mar 11, 2016
2.380
2.470
2.090
2.290
368,580
-0.38(-14.23%)
Mar 10, 2016
2.440
2.710
2.360
2.670
75,197
+0.27(+11.25%)
Mar 09, 2016
2.550
2.560
2.320
2.400
47,600
-0.17(-6.61%)
Mar 08, 2016
2.610
2.640
2.450
2.570
40,135
-0.04(-1.53%)
Mar 07, 2016
2.460
2.720
2.430
2.610
189,141
+0.15(+6.10%)
Mar 04, 2016
2.540
2.600
2.420
2.460
61,695
-0.08(-3.15%)
Mar 03, 2016
2.600
2.630
2.446
2.540
108,348
-0.01(-0.39%)
Mar 02, 2016
2.180
2.610
2.180
2.550
119,579
+0.40(+18.60%)
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.