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
Fortress Biotech Inc
(NQ:
FBIO
)
1.870
+0.030 (+1.63%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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, 2017
3.130
3.139
3.010
3.090
132,957
-0.01(-0.32%)
Feb 27, 2017
2.950
3.140
2.910
3.100
187,734
+0.16(+5.44%)
Feb 24, 2017
2.880
3.000
2.880
2.940
50,586
-0.02(-0.68%)
Feb 23, 2017
2.890
3.000
2.850
2.960
127,716
+0.10(+3.50%)
Feb 22, 2017
2.780
2.990
2.700
2.860
141,653
+0.11(+4.00%)
Feb 21, 2017
2.890
2.890
2.680
2.750
190,228
-0.10(-3.51%)
Feb 17, 2017
2.850
2.850
2.850
0
+0.01(+0.35%)
Feb 16, 2017
2.770
2.900
2.720
2.840
115,432
+0.08(+2.90%)
Feb 15, 2017
2.630
2.790
2.600
2.760
109,893
+0.09(+3.37%)
Feb 14, 2017
2.720
2.780
2.580
2.670
124,119
-0.02(-0.74%)
Feb 13, 2017
2.810
2.840
2.680
2.690
109,634
-0.09(-3.24%)
Feb 10, 2017
2.710
2.810
2.620
2.780
103,413
+0.10(+3.73%)
Feb 09, 2017
2.540
2.740
2.500
2.680
126,534
+0.13(+5.10%)
Feb 08, 2017
2.550
2.725
2.500
2.550
139,221
-0.01(-0.39%)
Feb 07, 2017
2.560
2.650
2.550
2.560
147,986
-0.04(-1.54%)
Feb 06, 2017
2.740
2.850
2.590
2.600
137,691
-0.14(-5.11%)
Feb 03, 2017
2.600
2.750
2.530
2.740
218,427
+0.17(+6.61%)
Feb 02, 2017
2.380
2.600
2.380
2.570
164,486
+0.14(+5.76%)
Feb 01, 2017
2.470
2.540
2.400
2.430
54,717
-0.02(-0.82%)
Jan 31, 2017
2.360
2.480
2.340
2.450
79,629
+0.10(+4.26%)
Jan 30, 2017
2.390
2.410
2.290
2.350
107,822
-0.05(-2.08%)
Jan 27, 2017
2.360
2.444
2.360
2.400
56,260
+0.02(+0.84%)
Jan 26, 2017
2.400
2.480
2.315
2.380
130,806
-0.04(-1.65%)
Jan 25, 2017
2.400
2.520
2.350
2.420
62,145
+0.06(+2.54%)
Jan 24, 2017
2.260
2.360
2.260
2.360
91,591
+0.11(+4.89%)
Jan 23, 2017
2.250
2.300
2.190
2.250
147,377
+0.00(+0.00%)
Jan 20, 2017
2.270
2.360
2.240
2.250
142,973
-0.02(-0.88%)
Jan 19, 2017
2.430
2.500
2.250
2.270
135,548
-0.16(-6.58%)
Jan 18, 2017
2.560
2.630
2.360
2.430
164,210
-0.13(-5.08%)
Jan 17, 2017
2.590
2.669
2.540
2.560
126,056
-0.02(-0.78%)
Jan 13, 2017
2.580
2.580
2.580
0
+0.03(+1.18%)
Jan 12, 2017
2.590
2.629
2.520
2.550
75,027
-0.09(-3.41%)
Jan 11, 2017
2.670
2.685
2.500
2.640
273,580
-0.01(-0.38%)
Jan 10, 2017
2.620
2.720
2.610
2.650
79,662
-0.01(-0.38%)
Jan 09, 2017
2.730
2.780
2.600
2.660
238,834
-0.06(-2.21%)
Jan 06, 2017
2.850
2.900
2.670
2.720
246,363
-0.12(-4.23%)
Jan 05, 2017
2.730
2.900
2.610
2.840
414,366
+0.05(+1.79%)
Jan 04, 2017
2.840
2.840
2.640
2.790
241,273
-0.01(-0.36%)
Jan 03, 2017
2.750
2.850
2.560
2.800
595,274
+0.10(+3.70%)
Dec 30, 2016
2.700
2.700
2.700
0
-0.07(-2.53%)
Dec 29, 2016
3.160
3.210
2.690
2.770
7,499,405
+0.48(+20.96%)
Dec 28, 2016
2.440
2.450
2.170
2.290
280,878
-0.13(-5.37%)
Dec 27, 2016
2.410
2.470
2.310
2.420
120,261
+0.05(+2.11%)
Dec 23, 2016
2.370
2.370
2.370
0
+0.15(+6.76%)
Dec 22, 2016
2.100
2.250
2.100
2.220
84,102
+0.03(+1.37%)
Dec 21, 2016
2.240
2.290
2.180
2.190
144,573
-0.04(-1.79%)
Dec 20, 2016
2.040
2.280
2.040
2.230
127,318
+0.24(+12.06%)
Dec 19, 2016
1.970
2.065
1.880
1.990
175,892
+0.04(+2.05%)
Dec 16, 2016
2.040
2.050
1.920
1.950
239,743
-0.06(-2.99%)
Dec 15, 2016
2.270
2.360
1.890
2.010
274,420
-0.24(-10.67%)
Dec 14, 2016
2.260
2.320
2.210
2.250
63,544
-0.05(-2.17%)
Dec 13, 2016
2.390
2.400
2.260
2.300
52,627
-0.06(-2.54%)
Dec 12, 2016
2.370
2.420
2.327
2.360
42,865
-0.04(-1.67%)
Dec 09, 2016
2.430
2.510
2.350
2.400
66,057
+0.01(+0.42%)
Dec 08, 2016
2.350
2.400
2.200
2.390
108,551
+0.00(+0.00%)
Dec 07, 2016
2.395
2.480
2.370
2.390
62,167
-0.04(-1.65%)
Dec 06, 2016
2.310
2.470
2.300
2.430
65,182
+0.10(+4.29%)
Dec 05, 2016
2.320
2.360
2.240
2.330
60,034
+0.06(+2.64%)
Dec 02, 2016
2.240
2.430
2.200
2.270
46,780
+0.03(+1.34%)
Dec 01, 2016
2.390
2.450
2.210
2.240
103,001
-0.15(-6.28%)
Nov 30, 2016
2.460
2.460
2.300
2.390
73,512
-0.02(-0.83%)
Nov 29, 2016
2.500
2.530
2.330
2.410
132,931
-0.11(-4.37%)
Nov 28, 2016
2.670
2.670
2.490
2.520
102,311
-0.17(-6.32%)
Nov 25, 2016
2.680
2.720
2.590
2.690
37,073
+0.00(+0.00%)
Nov 23, 2016
2.690
2.690
2.690
0
+0.07(+2.67%)
Nov 22, 2016
2.660
2.660
2.480
2.620
72,029
-0.01(-0.38%)
Nov 21, 2016
2.600
2.700
2.500
2.630
51,796
+0.04(+1.54%)
Nov 18, 2016
2.510
2.620
2.450
2.590
63,894
+0.10(+4.02%)
Nov 17, 2016
2.530
2.590
2.460
2.490
53,745
-0.01(-0.40%)
Nov 16, 2016
2.590
2.590
2.450
2.500
103,393
-0.08(-3.10%)
Nov 15, 2016
2.620
2.650
2.550
2.580
80,744
-0.09(-3.37%)
Nov 14, 2016
2.770
2.790
2.630
2.670
159,931
-0.04(-1.48%)
Nov 11, 2016
2.700
2.770
2.600
2.710
155,638
+0.02(+0.74%)
Nov 10, 2016
2.540
2.740
2.430
2.690
112,978
+0.19(+7.60%)
Nov 09, 2016
2.250
2.570
2.250
2.500
76,972
+0.20(+8.70%)
Nov 08, 2016
2.420
2.420
2.180
2.300
95,998
-0.04(-1.71%)
Nov 07, 2016
2.070
2.340
2.070
2.340
130,784
+0.30(+14.71%)
Nov 04, 2016
2.170
2.330
2.010
2.040
197,691
-0.10(-4.67%)
Nov 03, 2016
2.330
2.380
2.090
2.140
66,140
-0.21(-8.94%)
Nov 02, 2016
2.380
2.420
2.300
2.350
42,887
+0.00(+0.00%)
Nov 01, 2016
2.430
2.450
2.330
2.350
27,347
-0.03(-1.26%)
Oct 31, 2016
2.500
2.500
2.290
2.380
139,737
-0.07(-2.86%)
Oct 28, 2016
2.410
2.500
2.410
2.450
36,481
+0.02(+0.82%)
Oct 27, 2016
2.470
2.500
2.330
2.430
109,996
-0.01(-0.41%)
Oct 26, 2016
2.580
2.580
2.350
2.440
124,540
-0.17(-6.51%)
Oct 25, 2016
2.629
2.680
2.560
2.610
56,910
-0.03(-1.14%)
Oct 24, 2016
2.680
2.680
2.510
2.640
69,472
+0.01(+0.38%)
Oct 21, 2016
2.550
2.770
2.550
2.630
167,455
+0.04(+1.54%)
Oct 20, 2016
2.550
2.610
2.510
2.590
112,262
+0.02(+0.78%)
Oct 19, 2016
2.590
2.630
2.530
2.570
52,747
-0.05(-1.91%)
Oct 18, 2016
2.630
2.720
2.590
2.620
38,494
+0.02(+0.77%)
Oct 17, 2016
2.610
2.660
2.570
2.600
40,766
-0.03(-1.14%)
Oct 14, 2016
2.710
2.750
2.610
2.630
45,276
-0.07(-2.59%)
Oct 13, 2016
2.790
2.870
2.680
2.700
47,613
-0.10(-3.57%)
Oct 12, 2016
2.790
2.880
2.790
2.800
42,236
-0.02(-0.71%)
Oct 11, 2016
2.920
2.970
2.790
2.820
49,481
-0.07(-2.42%)
Oct 10, 2016
2.780
2.960
2.780
2.890
94,422
+0.10(+3.58%)
Oct 07, 2016
2.830
2.850
2.750
2.790
33,369
-0.06(-2.11%)
Oct 06, 2016
2.920
2.950
2.830
2.850
32,875
-0.09(-3.06%)
Oct 05, 2016
2.920
2.990
2.840
2.940
39,804
+0.03(+1.03%)
Oct 04, 2016
3.030
3.030
2.873
2.910
76,522
-0.10(-3.32%)
Oct 03, 2016
2.990
3.060
2.930
3.010
193,614
+0.04(+1.35%)
Sep 30, 2016
2.870
2.990
2.790
2.970
58,594
+0.12(+4.21%)
Sep 29, 2016
2.960
2.960
2.801
2.850
29,201
-0.09(-3.06%)
Sep 28, 2016
3.010
3.010
2.920
2.940
53,128
-0.04(-1.34%)
Sep 27, 2016
2.990
3.010
2.910
2.980
64,222
+0.00(+0.00%)
Sep 26, 2016
2.980
3.120
2.980
2.980
193,778
+0.00(+0.00%)
Sep 23, 2016
3.000
3.020
2.960
2.980
80,360
-0.02(-0.67%)
Sep 22, 2016
2.970
3.000
2.880
3.000
187,336
+0.08(+2.74%)
Sep 21, 2016
2.790
3.000
2.750
2.920
143,118
+0.17(+6.18%)
Sep 20, 2016
2.670
2.840
2.550
2.750
156,919
+0.13(+4.96%)
Sep 19, 2016
2.610
2.630
2.510
2.620
27,501
+0.04(+1.55%)
Sep 16, 2016
2.610
2.700
2.510
2.580
250,255
+0.00(+0.00%)
Sep 15, 2016
2.460
2.580
2.460
2.580
124,366
+0.08(+3.20%)
Sep 14, 2016
2.470
2.540
2.460
2.500
79,927
-0.02(-0.79%)
Sep 13, 2016
2.580
2.640
2.500
2.520
62,653
-0.07(-2.70%)
Sep 12, 2016
2.380
2.600
2.250
2.590
202,373
+0.21(+8.82%)
Sep 09, 2016
2.600
2.600
2.370
2.380
159,993
-0.22(-8.46%)
Sep 08, 2016
2.580
2.640
2.580
2.600
102,238
+0.01(+0.39%)
Sep 07, 2016
2.680
2.750
2.580
2.590
83,873
-0.10(-3.72%)
Sep 06, 2016
2.740
2.740
2.680
2.690
47,540
-0.06(-2.18%)
Sep 02, 2016
2.760
2.750
2.750
2.750
20,700
+0.02(+0.73%)
Sep 01, 2016
2.760
2.820
2.710
2.730
51,566
+0.00(+0.00%)
Aug 31, 2016
2.830
2.830
2.710
2.730
53,901
-0.07(-2.50%)
Aug 30, 2016
2.760
2.890
2.750
2.800
95,224
-0.01(-0.36%)
Aug 29, 2016
2.800
2.880
2.750
2.810
53,948
-0.02(-0.71%)
Aug 26, 2016
2.760
2.890
2.710
2.830
70,413
+0.08(+2.91%)
Aug 25, 2016
2.890
2.890
2.720
2.750
74,626
-0.01(-0.36%)
Aug 24, 2016
2.780
2.920
2.760
2.760
48,929
-0.06(-2.13%)
Aug 23, 2016
2.860
2.920
2.780
2.820
31,029
-0.02(-0.70%)
Aug 22, 2016
2.860
2.880
2.820
2.840
61,462
+0.00(+0.00%)
Aug 19, 2016
2.810
2.940
2.770
2.840
106,514
+0.00(+0.00%)
Aug 18, 2016
2.890
2.920
2.790
2.840
79,337
-0.02(-0.70%)
Aug 17, 2016
2.790
2.910
2.755
2.860
67,680
+0.09(+3.25%)
Aug 16, 2016
2.820
2.840
2.770
2.770
75,314
-0.01(-0.36%)
Aug 15, 2016
2.830
2.890
2.760
2.780
157,672
-0.06(-2.11%)
Aug 12, 2016
2.830
2.880
2.820
2.840
57,335
+0.02(+0.71%)
Aug 11, 2016
2.800
2.842
2.785
2.820
103,032
+0.05(+1.81%)
Aug 10, 2016
3.000
3.000
2.730
2.770
109,686
-0.19(-6.42%)
Aug 09, 2016
2.970
3.000
2.850
2.960
55,101
-0.04(-1.33%)
Aug 08, 2016
2.920
3.000
2.860
3.000
64,736
+0.00(+0.00%)
Aug 05, 2016
2.980
3.000
2.970
3.000
67,721
+0.04(+1.35%)
Aug 04, 2016
3.000
3.000
2.930
2.960
21,997
-0.04(-1.33%)
Aug 03, 2016
2.900
3.000
2.870
3.000
63,624
+0.12(+4.17%)
Aug 02, 2016
2.920
2.980
2.860
2.880
25,486
-0.02(-0.69%)
Aug 01, 2016
3.000
3.041
2.820
2.900
173,601
-0.13(-4.29%)
Jul 29, 2016
3.020
3.100
3.000
3.030
209,480
-0.09(-2.88%)
Jul 28, 2016
3.160
3.200
3.070
3.120
294,719
-0.02(-0.64%)
Jul 27, 2016
3.000
3.180
3.000
3.140
128,115
+0.09(+2.95%)
Jul 26, 2016
3.000
3.070
2.998
3.050
97,313
-0.07(-2.24%)
Jul 25, 2016
2.980
3.150
2.920
3.120
85,492
+0.11(+3.65%)
Jul 22, 2016
2.890
3.030
2.890
3.010
68,446
+0.11(+3.79%)
Jul 21, 2016
2.930
2.990
2.850
2.900
41,762
-0.03(-1.02%)
Jul 20, 2016
2.860
2.958
2.814
2.930
50,171
+0.11(+3.90%)
Jul 19, 2016
2.900
2.900
2.810
2.820
43,714
-0.06(-2.08%)
Jul 18, 2016
2.940
2.940
2.850
2.880
69,626
-0.06(-2.04%)
Jul 15, 2016
2.940
2.970
2.870
2.940
48,582
+0.04(+1.38%)
Jul 14, 2016
2.940
3.000
2.850
2.900
20,243
-0.04(-1.36%)
Jul 13, 2016
3.040
3.040
2.850
2.940
118,008
-0.06(-2.00%)
Jul 12, 2016
2.920
3.050
2.900
3.000
141,078
+0.08(+2.74%)
Jul 11, 2016
2.870
2.930
2.790
2.920
58,704
+0.03(+1.04%)
Jul 08, 2016
2.710
2.910
2.660
2.890
85,965
+0.15(+5.47%)
Jul 07, 2016
2.720
2.760
2.620
2.740
30,114
+0.11(+4.18%)
Jul 05, 2016
2.670
2.750
2.600
2.630
76,094
-0.08(-2.95%)
Jul 01, 2016
2.760
2.710
2.710
2.710
126,400
+0.02(+0.74%)
Jun 30, 2016
2.675
2.781
2.630
2.690
108,685
+0.03(+1.13%)
Jun 29, 2016
2.750
2.910
2.580
2.660
206,483
-0.02(-0.75%)
Jun 28, 2016
2.830
2.930
2.650
2.680
176,054
-0.13(-4.63%)
Jun 27, 2016
2.520
2.840
2.440
2.810
200,337
+0.29(+11.51%)
Jun 24, 2016
2.570
2.660
2.430
2.520
2,921,363
-0.20(-7.35%)
Jun 23, 2016
2.600
2.750
2.570
2.720
147,930
+0.12(+4.62%)
Jun 22, 2016
2.550
2.750
2.490
2.600
110,291
-0.01(-0.38%)
Jun 21, 2016
2.580
2.640
2.400
2.610
136,749
+0.05(+1.95%)
Jun 20, 2016
2.550
2.770
2.500
2.560
167,258
+0.12(+4.92%)
Jun 17, 2016
2.610
2.660
2.430
2.440
254,372
-0.24(-8.96%)
Jun 16, 2016
2.645
2.730
2.620
2.680
63,864
-0.03(-1.11%)
Jun 15, 2016
2.670
2.760
2.620
2.710
52,588
+0.07(+2.65%)
Jun 14, 2016
2.770
2.820
2.630
2.640
83,019
-0.13(-4.69%)
Jun 13, 2016
2.650
2.790
2.650
2.770
73,331
+0.10(+3.55%)
Jun 10, 2016
2.800
2.847
2.650
2.675
172,554
-0.20(-6.79%)
Jun 09, 2016
2.930
3.130
2.850
2.870
43,439
-0.04(-1.37%)
Jun 08, 2016
2.880
3.000
2.850
2.910
115,410
+0.04(+1.39%)
Jun 07, 2016
2.890
2.940
2.830
2.870
80,299
-0.04(-1.37%)
Jun 06, 2016
2.810
2.940
2.770
2.910
22,319
+0.10(+3.56%)
Jun 03, 2016
2.860
2.880
2.760
2.810
52,367
-0.08(-2.77%)
Jun 02, 2016
2.830
2.930
2.830
2.890
49,842
+0.10(+3.58%)
Jun 01, 2016
2.790
2.850
2.751
2.790
56,956
-0.03(-1.06%)
May 31, 2016
2.820
2.890
2.740
2.820
78,947
-0.01(-0.35%)
May 27, 2016
2.840
2.830
2.830
2.830
271,400
-0.04(-1.39%)
May 26, 2016
2.830
2.900
2.810
2.870
85,051
+0.02(+0.70%)
May 25, 2016
2.700
2.890
2.680
2.850
77,585
+0.16(+5.95%)
May 24, 2016
2.770
2.790
2.680
2.690
85,178
-0.08(-2.89%)
May 23, 2016
2.770
2.840
2.710
2.770
83,424
+0.01(+0.36%)
May 20, 2016
2.740
2.890
2.690
2.760
66,086
-0.02(-0.72%)
May 19, 2016
2.920
2.920
2.712
2.780
157,748
-0.17(-5.76%)
May 18, 2016
2.890
3.000
2.860
2.950
155,724
+0.09(+3.15%)
May 17, 2016
2.910
2.930
2.850
2.860
78,535
-0.07(-2.39%)
May 16, 2016
2.905
2.930
2.810
2.930
65,386
+0.06(+2.09%)
May 13, 2016
2.800
2.880
2.730
2.870
116,595
+0.04(+1.41%)
May 12, 2016
3.040
3.070
2.800
2.830
238,335
-0.21(-6.91%)
May 11, 2016
3.010
3.070
2.920
3.040
128,432
+0.04(+1.33%)
May 10, 2016
3.110
3.110
2.930
3.000
111,620
-0.08(-2.60%)
May 09, 2016
2.950
3.090
2.950
3.080
88,954
+0.10(+3.36%)
May 06, 2016
2.950
3.020
2.810
2.980
119,191
+0.06(+2.05%)
May 05, 2016
3.210
3.340
2.900
2.920
349,621
-0.26(-8.18%)
May 04, 2016
3.460
3.470
3.180
3.180
112,108
-0.32(-9.14%)
May 03, 2016
3.560
3.620
3.400
3.500
140,804
-0.05(-1.41%)
May 02, 2016
3.470
3.640
3.370
3.550
123,841
+0.06(+1.72%)
Apr 29, 2016
3.680
3.770
3.390
3.490
247,085
-0.20(-5.42%)
Apr 28, 2016
3.850
3.881
3.579
3.690
364,461
-0.11(-2.89%)
Apr 27, 2016
3.760
3.800
3.710
3.800
39,426
+0.00(+0.00%)
Apr 26, 2016
3.900
3.900
3.730
3.800
224,427
-0.10(-2.56%)
Apr 25, 2016
4.080
4.150
3.787
3.900
117,764
-0.17(-4.18%)
Apr 22, 2016
3.980
4.145
3.920
4.070
91,373
+0.09(+2.26%)
Apr 21, 2016
4.160
4.190
3.890
3.980
189,878
-0.17(-4.10%)
Apr 20, 2016
4.100
4.310
3.970
4.150
257,165
+0.02(+0.48%)
Apr 19, 2016
3.890
4.660
3.890
4.130
788,553
+0.24(+6.17%)
Apr 18, 2016
3.590
3.950
3.560
3.890
186,483
+0.28(+7.76%)
Apr 15, 2016
3.540
3.620
3.540
3.610
48,171
+0.04(+1.12%)
Apr 14, 2016
3.480
3.570
3.460
3.570
72,589
+0.07(+2.00%)
Apr 13, 2016
3.490
3.610
3.420
3.500
212,216
+0.00(+0.00%)
Apr 12, 2016
3.450
3.530
3.340
3.500
62,964
+0.07(+2.04%)
Apr 11, 2016
3.450
3.550
3.370
3.430
87,428
-0.06(-1.72%)
Apr 08, 2016
3.510
3.590
3.330
3.490
30,327
+0.00(+0.00%)
Apr 07, 2016
3.520
3.630
3.330
3.490
254,766
+0.00(+0.00%)
Apr 06, 2016
3.290
3.605
3.290
3.490
266,137
+0.15(+4.33%)
Apr 05, 2016
3.310
3.445
3.310
3.345
144,557
+0.04(+1.06%)
Apr 04, 2016
3.130
3.390
3.130
3.310
193,713
+0.15(+4.75%)
Apr 01, 2016
3.070
3.240
3.070
3.160
170,261
+0.06(+1.94%)
Mar 31, 2016
2.990
3.170
2.990
3.100
204,213
+0.12(+3.85%)
Mar 30, 2016
2.990
3.000
2.945
2.985
111,551
+0.01(+0.51%)
Mar 29, 2016
2.960
3.000
2.940
2.970
83,125
-0.02(-0.67%)
Mar 28, 2016
2.950
3.000
2.860
2.990
57,748
-0.01(-0.33%)
Mar 24, 2016
2.970
3.000
3.000
3.000
61,900
+0.00(+0.00%)
Mar 23, 2016
2.980
3.070
2.960
3.000
65,182
+0.00(+0.17%)
Mar 22, 2016
2.970
3.060
2.950
2.995
73,460
-0.00(-0.17%)
Mar 21, 2016
3.010
3.080
2.930
3.000
70,602
-0.04(-1.32%)
Mar 18, 2016
3.060
3.080
2.870
3.040
133,706
-0.02(-0.65%)
Mar 17, 2016
2.900
3.060
2.800
3.060
120,974
+0.08(+2.51%)
Mar 16, 2016
2.940
3.000
2.940
2.985
38,341
+0.02(+0.84%)
Mar 15, 2016
3.230
3.290
2.770
2.960
125,058
-0.33(-10.03%)
Mar 14, 2016
3.250
3.380
3.220
3.290
109,358
+0.04(+1.23%)
Mar 11, 2016
3.260
3.370
3.170
3.250
120,416
+0.04(+1.09%)
Mar 10, 2016
3.050
3.220
2.960
3.215
198,625
+0.09(+3.04%)
Mar 09, 2016
3.050
3.160
3.050
3.120
227,779
+0.14(+4.70%)
Mar 08, 2016
2.970
3.000
2.890
2.980
76,836
+0.02(+0.68%)
Mar 07, 2016
2.900
3.000
2.900
2.960
77,759
+0.02(+0.68%)
Mar 04, 2016
2.980
3.000
2.950
2.940
74,989
-0.01(-0.34%)
Mar 03, 2016
2.960
3.170
2.950
2.950
191,050
+0.01(+0.34%)
Mar 02, 2016
2.900
3.000
2.841
2.940
161,672
+0.04(+1.38%)
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.