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
Pingtan Marine
(NQ:
PME
)
0.2700
UNCHANGED
Last Price
Updated: 10:54 AM EST, Feb 28, 2023
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
1.285
1.361
1.285
1.361
3,473
+0.09(+7.46%)
Feb 26, 2016
1.334
1.334
1.266
1.266
1,058
+0.00(+0.00%)
Feb 25, 2016
1.370
1.370
1.266
1.266
4,084
-0.05(-3.80%)
Feb 24, 2016
1.322
1.322
1.316
1.316
391
+0.05(+3.95%)
Feb 23, 2016
1.276
1.276
1.266
1.266
1,774
-0.02(-1.47%)
Feb 22, 2016
1.332
1.332
1.285
1.285
735
+0.01(+0.74%)
Feb 18, 2016
1.380
1.276
1.276
1.276
529
-0.14(-9.99%)
Feb 16, 2016
1.417
1.417
1.417
1.417
105
+0.03(+2.00%)
Feb 12, 2016
1.399
1.390
1.390
1.390
12,275
-0.02(-1.31%)
Feb 11, 2016
1.200
1.474
1.162
1.408
97,846
+0.18(+14.62%)
Feb 10, 2016
1.238
1.238
1.228
1.228
32,065
-0.01(-0.76%)
Feb 09, 2016
1.228
1.238
1.228
1.238
1,679
-0.00(-0.30%)
Feb 08, 2016
1.228
1.247
1.228
1.242
16,767
+0.01(+1.08%)
Feb 05, 2016
1.276
1.276
1.228
1.228
9,701
-0.04(-2.98%)
Feb 04, 2016
1.276
1.276
1.265
1.266
5,262
-0.01(-0.67%)
Feb 03, 2016
1.276
1.276
1.275
1.275
1,176
+0.05(+3.77%)
Feb 02, 2016
1.228
1.276
1.228
1.228
17,249
-0.00(-0.23%)
Feb 01, 2016
1.228
1.265
1.228
1.231
24,932
+0.01(+1.01%)
Jan 29, 2016
1.210
1.228
1.210
1.219
7,014
+0.08(+6.61%)
Jan 26, 2016
1.210
1.143
1.143
1.143
11,640
-0.05(-3.97%)
Jan 22, 2016
1.181
1.191
1.191
1.191
3
+0.02(+1.61%)
Jan 21, 2016
1.191
1.200
1.172
1.172
19,107
-0.02(-1.59%)
Jan 20, 2016
1.200
1.200
1.191
1.191
7,427
-0.02(-1.72%)
Jan 19, 2016
1.210
1.228
1.200
1.211
7,266
-0.02(-1.38%)
Jan 15, 2016
1.238
1.228
1.228
1.228
29,524
-0.04(-2.99%)
Jan 14, 2016
1.276
1.276
1.266
1.266
786
-0.01(-0.74%)
Jan 13, 2016
1.331
1.331
1.267
1.276
1,925
-0.10(-7.32%)
Jan 12, 2016
1.323
1.376
1.313
1.376
5,564
+0.06(+4.18%)
Jan 11, 2016
1.342
1.380
1.321
1.321
7,643
-0.05(-3.57%)
Jan 08, 2016
1.342
1.370
1.342
1.370
15,338
+0.03(+2.17%)
Jan 07, 2016
1.342
1.342
1.266
1.341
2,843
-0.00(-0.06%)
Jan 06, 2016
1.380
1.380
1.337
1.342
3,281
+0.01(+0.71%)
Jan 05, 2016
1.323
1.370
1.323
1.332
10,396
+0.05(+3.68%)
Jan 04, 2016
1.275
1.285
1.275
1.285
1,019
-0.04(-2.86%)
Dec 31, 2015
1.351
1.323
1.323
1.323
6,137
+0.04(+2.94%)
Dec 30, 2015
1.387
1.399
1.276
1.285
9,911
-0.17(-11.69%)
Dec 29, 2015
1.276
1.496
1.276
1.455
3,539
+0.01(+0.65%)
Dec 28, 2015
1.313
1.550
1.228
1.446
63,059
+0.12(+9.29%)
Dec 23, 2015
1.285
1.323
1.323
1.323
4,867
+0.04(+2.88%)
Dec 22, 2015
1.276
1.286
1.252
1.286
2,906
+0.01(+0.87%)
Dec 21, 2015
1.257
1.275
1.257
1.275
14,895
+0.03(+2.20%)
Dec 18, 2015
1.228
1.247
1.210
1.247
1,810
+0.00(+0.01%)
Dec 17, 2015
1.228
1.247
1.210
1.247
5,551
+0.00(+0.00%)
Dec 15, 2015
1.247
1.247
1.247
1.247
3
+0.04(+3.11%)
Dec 14, 2015
1.210
1.210
1.210
1.210
1,134
+0.01(+0.79%)
Dec 11, 2015
1.200
1.200
1.200
1.200
3,037
-0.01(-0.79%)
Dec 10, 2015
1.210
1.210
1.210
1.210
325
+0.01(+0.79%)
Dec 09, 2015
1.219
1.257
1.200
1.200
4,345
-0.07(-5.22%)
Dec 08, 2015
1.247
1.295
1.247
1.266
4,540
+0.02(+1.55%)
Dec 07, 2015
1.310
1.325
1.200
1.247
33,589
-0.06(-4.38%)
Dec 04, 2015
1.295
1.304
1.295
1.304
5,107
-0.02(-1.32%)
Dec 03, 2015
1.313
1.322
1.313
1.322
1,477
+0.13(+10.99%)
Dec 02, 2015
1.266
1.323
1.096
1.191
75,745
-0.13(-9.99%)
Dec 01, 2015
1.276
1.323
1.125
1.323
23,855
+0.09(+7.68%)
Nov 30, 2015
1.389
1.389
1.228
1.228
22,251
-0.12(-9.09%)
Nov 27, 2015
1.408
1.408
1.323
1.351
2,175
+0.01(+0.70%)
Nov 24, 2015
1.313
1.342
1.342
1.342
11,534
-0.06(-4.05%)
Nov 23, 2015
1.408
1.408
1.399
1.399
317
-0.02(-1.26%)
Nov 20, 2015
1.465
1.465
1.399
1.416
601
+0.06(+4.09%)
Nov 19, 2015
1.427
1.484
1.276
1.361
46,878
-0.15(-10.00%)
Nov 18, 2015
1.512
1.512
1.417
1.512
52,109
+0.00(+0.00%)
Nov 17, 2015
1.521
1.521
1.484
1.512
23,944
-0.07(-4.19%)
Nov 16, 2015
1.558
1.605
1.436
1.578
16,268
+0.07(+4.37%)
Nov 13, 2015
1.304
1.606
1.219
1.512
15,174
+0.17(+12.71%)
Nov 12, 2015
1.351
1.370
1.257
1.341
23,314
+0.01(+0.68%)
Nov 11, 2015
1.181
1.398
1.181
1.332
36,672
+0.16(+13.39%)
Nov 10, 2015
1.361
1.361
1.125
1.175
46,111
-0.23(-16.54%)
Nov 09, 2015
1.514
1.514
1.408
1.408
32,808
-0.09(-5.76%)
Nov 06, 2015
1.512
1.512
1.493
1.494
1,774
-0.02(-1.19%)
Nov 04, 2015
1.550
1.512
1.512
1.512
41
+0.00(+0.00%)
Nov 03, 2015
1.559
1.559
1.512
1.512
23,270
+0.01(+0.63%)
Nov 02, 2015
1.512
1.512
1.436
1.502
5,432
-0.10(-6.47%)
Oct 30, 2015
1.578
1.606
1.578
1.606
19,129
+0.00(+0.00%)
Oct 29, 2015
1.605
1.606
1.578
1.606
7,285
+0.01(+0.59%)
Oct 28, 2015
1.588
1.616
1.588
1.597
12,399
-0.01(-0.59%)
Oct 27, 2015
1.606
1.606
1.588
1.606
16,618
+0.00(+0.00%)
Oct 26, 2015
1.550
1.606
1.550
1.606
9,415
+0.00(+0.00%)
Oct 23, 2015
1.616
1.635
1.465
1.606
57,464
+0.07(+4.29%)
Oct 22, 2015
1.597
1.597
1.540
1.540
5,623
-0.02(-1.21%)
Oct 21, 2015
1.559
1.559
1.559
1.559
6,400
+0.05(+3.13%)
Oct 20, 2015
1.465
1.512
1.464
1.512
34,412
+0.02(+1.26%)
Oct 19, 2015
1.531
1.531
1.436
1.493
35,446
-0.02(-1.18%)
Oct 16, 2015
1.474
1.521
1.465
1.511
8,586
+0.03(+1.84%)
Oct 15, 2015
1.455
1.484
1.436
1.484
12,196
+0.04(+2.61%)
Oct 12, 2015
1.512
1.446
1.446
1.446
78
-0.04(-2.53%)
Oct 09, 2015
1.483
1.502
1.483
1.483
7,942
-0.02(-1.25%)
Oct 08, 2015
1.465
1.502
1.465
1.502
24,924
+0.01(+0.63%)
Oct 07, 2015
1.446
1.502
1.436
1.493
42,158
+0.06(+3.91%)
Oct 06, 2015
1.450
1.450
1.436
1.437
1,748
-0.07(-4.37%)
Oct 05, 2015
1.530
1.530
1.502
1.502
14,592
-0.03(-1.84%)
Oct 02, 2015
1.615
1.615
1.530
1.530
625
-0.02(-1.33%)
Oct 01, 2015
1.530
1.568
1.530
1.551
3,583
+0.03(+1.98%)
Sep 30, 2015
1.536
1.549
1.502
1.521
4,270
-0.02(-1.58%)
Sep 29, 2015
1.550
1.553
1.549
1.545
3,350
+0.04(+2.87%)
Sep 28, 2015
1.465
1.662
1.436
1.502
35,562
+0.09(+6.67%)
Sep 25, 2015
1.502
1.502
1.408
1.408
26,550
-0.08(-5.07%)
Sep 24, 2015
1.587
1.587
1.436
1.483
33,286
-0.05(-3.49%)
Sep 23, 2015
1.615
1.615
1.537
1.537
1,491
-0.00(-0.17%)
Sep 22, 2015
1.605
1.605
1.515
1.540
1,833
+0.04(+2.44%)
Sep 21, 2015
1.587
1.605
1.503
1.503
2,428
+0.02(+1.14%)
Sep 18, 2015
1.596
1.596
1.486
1.486
5,436
-0.01(-0.52%)
Sep 17, 2015
1.596
1.624
1.418
1.494
9,288
-0.08(-5.28%)
Sep 16, 2015
1.558
1.577
1.540
1.577
2,917
-0.02(-1.17%)
Sep 15, 2015
1.521
1.605
1.521
1.596
7,887
+0.05(+3.02%)
Sep 14, 2015
1.530
1.605
1.512
1.549
13,749
+0.02(+1.22%)
Sep 11, 2015
1.615
1.624
1.474
1.530
22,361
-0.08(-5.23%)
Sep 10, 2015
1.352
1.634
1.352
1.615
36,662
+0.32(+24.64%)
Sep 09, 2015
1.389
1.455
1.296
1.296
15,733
-0.01(-0.72%)
Sep 08, 2015
1.231
1.361
1.220
1.305
17,295
+0.07(+5.29%)
Sep 04, 2015
1.155
1.239
1.239
1.239
19,705
+0.11(+9.46%)
Sep 03, 2015
1.108
1.155
1.080
1.132
3,658
-0.03(-2.74%)
Sep 02, 2015
1.108
1.164
1.108
1.164
13,981
+0.09(+8.77%)
Aug 31, 2015
1.005
1.070
1.070
1.070
53
+0.01(+0.89%)
Aug 28, 2015
1.078
1.080
1.033
1.061
50,713
-0.05(-4.24%)
Aug 27, 2015
1.108
1.108
1.108
1.108
745
-0.02(-1.75%)
Aug 26, 2015
1.155
1.164
1.128
1.128
8,116
-0.01(-0.74%)
Aug 25, 2015
1.051
1.230
1.005
1.136
2,279
+0.02(+1.67%)
Aug 24, 2015
1.080
1.202
0.9576
1.117
14,783
+0.01(+1.06%)
Aug 21, 2015
1.164
1.164
1.106
1.106
30,742
-0.02(-1.87%)
Aug 20, 2015
1.202
1.230
1.127
1.127
28,334
-0.08(-6.25%)
Aug 19, 2015
1.124
1.228
1.124
1.202
8,094
+0.04(+3.23%)
Aug 18, 2015
1.127
1.174
1.127
1.164
16,688
+0.05(+4.19%)
Aug 17, 2015
1.183
1.242
1.108
1.117
21,606
-0.06(-4.80%)
Aug 14, 2015
1.108
1.220
1.108
1.174
15,006
-0.01(-0.79%)
Aug 13, 2015
1.127
1.220
1.108
1.183
5,847
-0.07(-5.32%)
Aug 12, 2015
1.183
1.260
1.108
1.249
13,195
+0.01(+1.13%)
Aug 11, 2015
1.314
1.314
1.236
1.236
1,107
-0.08(-5.99%)
Aug 10, 2015
1.258
1.502
1.192
1.314
18,314
+0.04(+2.93%)
Aug 07, 2015
1.314
1.314
1.277
1.277
1,512
-0.02(-1.44%)
Aug 06, 2015
1.202
1.295
1.202
1.295
1,800
+0.07(+5.34%)
Aug 05, 2015
1.267
1.267
1.230
1.230
10,711
-0.08(-5.75%)
Aug 04, 2015
1.352
1.380
1.305
1.305
2,273
+0.06(+4.51%)
Aug 03, 2015
1.380
1.408
1.174
1.249
6,402
-0.16(-11.33%)
Jul 31, 2015
1.408
1.408
1.408
1.408
4,514
+0.00(+0.01%)
Jul 30, 2015
1.399
1.408
1.399
1.408
568
+0.08(+6.38%)
Jul 29, 2015
1.446
1.446
1.324
1.324
1,927
-0.15(-10.19%)
Jul 28, 2015
1.474
1.474
1.465
1.474
1,088
+0.11(+8.28%)
Jul 27, 2015
1.371
1.371
1.296
1.361
20,202
-0.02(-1.42%)
Jul 24, 2015
1.465
1.474
1.371
1.381
8,563
-0.10(-6.90%)
Jul 22, 2015
1.483
1.483
1.483
1.483
9,160
-0.02(-1.25%)
Jul 21, 2015
1.540
1.540
1.483
1.502
13,571
-0.03(-1.84%)
Jul 20, 2015
1.558
1.586
1.530
1.530
13,415
-0.03(-1.93%)
Jul 16, 2015
1.577
1.560
1.560
1.560
31
+0.04(+2.59%)
Jul 15, 2015
1.596
1.596
1.512
1.521
3,484
-0.06(-3.57%)
Jul 14, 2015
1.596
1.596
1.493
1.577
9,875
+0.00(+0.00%)
Jul 13, 2015
1.576
1.577
1.568
1.577
5,251
+0.04(+2.44%)
Jul 10, 2015
1.502
1.540
1.502
1.540
23,288
+0.00(+0.00%)
Jul 09, 2015
1.408
1.596
1.408
1.540
6,573
+0.09(+6.49%)
Jul 08, 2015
1.596
1.596
1.446
1.446
15,537
-0.15(-9.41%)
Jul 07, 2015
1.530
1.596
1.512
1.596
8,678
+0.05(+3.03%)
Jul 06, 2015
1.671
1.671
1.502
1.549
19,968
-0.09(-5.71%)
Jul 01, 2015
1.615
1.643
1.643
1.643
2,449
+0.03(+1.74%)
Jun 30, 2015
1.671
1.671
1.587
1.615
7,377
+0.02(+1.08%)
Jun 29, 2015
1.624
1.643
1.596
1.598
16,643
-0.08(-4.94%)
Jun 26, 2015
1.737
1.756
1.681
1.681
14,268
+0.08(+4.68%)
Jun 25, 2015
1.643
1.643
1.605
1.605
7,174
-0.04(-2.29%)
Jun 24, 2015
1.634
1.643
1.605
1.643
42,593
+0.00(+0.00%)
Jun 23, 2015
1.596
1.803
1.577
1.643
18,867
+0.01(+0.37%)
Jun 22, 2015
1.793
1.793
1.596
1.637
17,208
+0.03(+1.97%)
Jun 19, 2015
1.709
1.756
1.596
1.605
55,623
-0.06(-3.39%)
Jun 18, 2015
1.756
1.831
1.624
1.662
52,503
+0.03(+1.72%)
Jun 17, 2015
1.756
1.887
1.624
1.634
42,146
-0.10(-5.78%)
Jun 16, 2015
1.746
1.849
1.690
1.734
23,522
-0.00(-0.17%)
Jun 15, 2015
1.673
1.737
1.672
1.737
14,829
+0.05(+2.78%)
Jun 12, 2015
1.727
1.727
1.663
1.690
58,118
+0.00(+0.01%)
Jun 11, 2015
1.634
1.690
1.634
1.690
3,421
+0.02(+1.12%)
Jun 10, 2015
1.634
1.680
1.615
1.671
10,850
+0.01(+0.56%)
Jun 09, 2015
1.727
1.727
1.627
1.662
3,999
+0.02(+1.14%)
Jun 08, 2015
1.680
1.681
1.634
1.643
7,834
+0.05(+2.92%)
Jun 05, 2015
1.587
1.606
1.587
1.596
4,445
+0.00(+0.00%)
Jun 04, 2015
1.634
1.634
1.587
1.596
7,787
-0.07(-3.93%)
Jun 03, 2015
1.680
1.680
1.662
1.662
535
-0.02(-1.11%)
Jun 02, 2015
1.692
1.722
1.680
1.680
807
+0.01(+0.87%)
Jun 01, 2015
1.755
1.755
1.666
1.666
1,758
-0.05(-3.02%)
May 29, 2015
1.624
1.755
1.587
1.718
16,504
+0.12(+7.60%)
May 28, 2015
1.587
1.634
1.587
1.596
5,716
+0.01(+0.59%)
May 27, 2015
1.587
1.615
1.578
1.587
5,079
+0.00(+0.00%)
May 26, 2015
1.615
1.634
1.587
1.587
20,592
-0.03(-1.56%)
May 22, 2015
1.615
1.612
1.612
1.612
9,211
-0.02(-1.31%)
May 21, 2015
1.634
1.634
1.634
1.634
7,460
-0.01(-0.57%)
May 20, 2015
1.690
1.690
1.634
1.643
8,496
-0.02(-1.12%)
May 19, 2015
1.652
1.662
1.652
1.662
6,589
-0.04(-2.20%)
May 18, 2015
1.671
1.792
1.652
1.699
84,630
+0.06(+3.41%)
May 15, 2015
1.680
1.774
1.624
1.643
30,679
-0.01(-0.57%)
May 14, 2015
1.671
1.680
1.634
1.652
31,207
+0.02(+1.14%)
May 13, 2015
1.634
1.680
1.634
1.634
9,662
+0.01(+0.57%)
May 12, 2015
1.923
1.923
1.587
1.624
48,932
-0.10(-5.95%)
May 11, 2015
1.680
1.783
1.680
1.727
21,665
+0.05(+2.78%)
May 08, 2015
1.746
1.764
1.643
1.680
180,528
-0.05(-2.70%)
May 07, 2015
1.867
1.867
1.727
1.727
106,188
-0.10(-5.61%)
May 06, 2015
1.867
1.914
1.830
1.830
73,248
-0.01(-0.51%)
May 05, 2015
1.867
1.867
1.820
1.839
34,673
+0.00(+0.00%)
May 04, 2015
2.007
2.007
1.820
1.839
65,277
-0.13(-6.64%)
May 01, 2015
2.026
2.026
1.877
1.970
18,244
-0.01(-0.47%)
Apr 30, 2015
1.755
2.091
1.718
1.979
180,739
+0.22(+12.77%)
Apr 29, 2015
1.736
1.774
1.680
1.755
13,920
+0.00(+0.00%)
Apr 28, 2015
1.791
1.839
1.718
1.755
6,919
-0.04(-1.98%)
Apr 27, 2015
1.764
1.830
1.764
1.791
8,049
+0.04(+2.02%)
Apr 24, 2015
1.764
1.792
1.736
1.755
12,773
-0.06(-3.09%)
Apr 23, 2015
1.755
1.858
1.578
1.811
29,023
+0.06(+3.19%)
Apr 22, 2015
1.867
1.905
1.727
1.755
83,101
-0.11(-6.00%)
Apr 21, 2015
1.905
1.914
1.849
1.867
11,257
-0.03(-1.48%)
Apr 20, 2015
1.867
1.923
1.867
1.895
6,876
+0.03(+1.50%)
Apr 17, 2015
1.820
1.895
1.820
1.867
39,235
+0.04(+2.04%)
Apr 16, 2015
1.849
1.871
1.820
1.830
6,234
-0.07(-3.45%)
Apr 15, 2015
1.867
1.978
1.867
1.895
4,661
+0.02(+0.99%)
Apr 14, 2015
1.895
1.951
1.811
1.877
38,810
-0.03(-1.47%)
Apr 13, 2015
1.811
2.091
1.811
1.905
125,529
+0.18(+10.27%)
Apr 10, 2015
1.830
1.961
1.727
1.727
117,646
-0.14(-7.50%)
Apr 09, 2015
1.932
1.932
1.820
1.867
33,967
-0.01(-0.50%)
Apr 08, 2015
1.895
2.026
1.820
1.877
42,382
+0.07(+3.61%)
Apr 07, 2015
1.961
2.026
1.811
1.811
23,140
-0.20(-9.77%)
Apr 06, 2015
1.961
2.203
1.961
2.007
26,456
+0.04(+1.90%)
Apr 02, 2015
1.820
1.970
1.970
1.970
17,352
+0.09(+4.98%)
Apr 01, 2015
1.764
1.877
1.764
1.877
45,325
+0.00(+0.00%)
Mar 31, 2015
1.652
1.895
1.634
1.877
52,853
+0.13(+7.49%)
Mar 30, 2015
1.914
1.914
1.550
1.746
200,664
-0.21(-10.53%)
Mar 27, 2015
1.955
1.979
1.933
1.951
24,386
-0.05(-2.34%)
Mar 26, 2015
1.895
1.998
1.895
1.998
21,736
+0.02(+0.94%)
Mar 25, 2015
2.054
2.157
1.877
1.979
220,508
-0.22(-10.17%)
Mar 24, 2015
2.306
2.306
2.194
2.203
25,872
-0.06(-2.48%)
Mar 23, 2015
2.250
2.278
2.222
2.259
16,206
+0.01(+0.42%)
Mar 20, 2015
2.269
2.334
2.194
2.250
47,818
+0.00(+0.00%)
Mar 19, 2015
2.269
2.343
2.241
2.250
12,207
-0.05(-2.03%)
Mar 18, 2015
2.325
2.362
2.287
2.297
18,171
-0.03(-1.20%)
Mar 17, 2015
2.362
2.455
2.325
2.325
23,210
-0.04(-1.58%)
Mar 16, 2015
2.325
2.381
2.203
2.362
28,750
+0.09(+4.12%)
Mar 13, 2015
2.343
2.343
2.241
2.269
23,818
+0.00(+0.00%)
Mar 12, 2015
2.390
2.390
2.157
2.269
171,780
-0.11(-4.71%)
Mar 11, 2015
2.483
2.511
2.345
2.381
89,836
-0.10(-4.14%)
Mar 10, 2015
2.465
2.586
2.447
2.483
78,919
-0.07(-2.92%)
Mar 09, 2015
2.353
2.642
2.353
2.558
54,351
+0.21(+8.73%)
Mar 06, 2015
2.381
2.399
2.353
2.353
24,025
-0.03(-1.18%)
Mar 05, 2015
2.408
2.418
2.371
2.381
18,184
-0.03(-1.16%)
Mar 04, 2015
2.418
2.382
2.381
2.409
20,940
+0.03(+1.14%)
Mar 03, 2015
2.371
2.390
2.362
2.382
33,421
-0.03(-1.12%)
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.