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
Costamare Inc
(NY:
CMRE
)
16.01
UNCHANGED
Streaming Delayed Price
Updated: 7:00 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 (%)
Mar 31, 2017
4.350
4.409
4.278
4.376
1,034,236
+0.05(+1.22%)
Mar 30, 2017
4.357
4.416
4.284
4.324
573,715
-0.03(-0.60%)
Mar 29, 2017
4.245
4.389
4.245
4.350
962,667
+0.11(+2.64%)
Mar 28, 2017
4.061
4.265
4.061
4.238
1,094,342
+0.16(+3.86%)
Mar 27, 2017
4.094
4.100
3.969
4.081
1,541,035
-0.13(-3.12%)
Mar 24, 2017
4.146
4.219
4.127
4.212
1,202,043
+0.09(+2.23%)
Mar 23, 2017
3.923
4.120
3.814
4.120
1,982,208
+0.22(+5.56%)
Mar 22, 2017
4.048
4.087
3.890
3.903
1,437,217
-0.14(-3.57%)
Mar 21, 2017
4.330
4.383
4.048
4.048
1,661,217
-0.20(-4.79%)
Mar 20, 2017
4.580
4.600
4.245
4.251
1,745,678
-0.33(-7.17%)
Mar 17, 2017
4.534
4.639
4.521
4.580
2,421,480
+0.07(+1.46%)
Mar 16, 2017
4.251
4.521
4.219
4.514
2,446,188
+0.28(+6.51%)
Mar 15, 2017
4.199
4.238
4.140
4.238
733,119
+0.05(+1.26%)
Mar 14, 2017
4.153
4.258
4.107
4.186
865,252
+0.01(+0.32%)
Mar 13, 2017
4.021
4.192
3.989
4.173
1,207,270
+0.13(+3.25%)
Mar 10, 2017
4.002
4.081
3.985
4.041
894,107
+0.06(+1.49%)
Mar 09, 2017
4.081
4.120
3.982
3.982
1,032,144
-0.11(-2.57%)
Mar 08, 2017
4.140
4.186
4.087
4.087
969,748
-0.04(-0.96%)
Mar 07, 2017
4.094
4.179
4.077
4.127
1,334,159
-0.01(-0.32%)
Mar 06, 2017
4.113
4.153
4.015
4.140
1,546,982
-0.03(-0.63%)
Mar 03, 2017
4.054
4.199
4.054
4.166
1,690,313
+0.13(+3.26%)
Mar 02, 2017
4.021
4.245
4.015
4.035
2,957,410
-0.01(-0.32%)
Mar 01, 2017
4.021
4.153
4.021
4.048
1,889,207
+0.03(+0.82%)
Feb 28, 2017
4.028
4.186
3.995
4.015
2,278,549
-0.11(-2.55%)
Feb 27, 2017
3.995
4.232
3.995
4.120
1,772,817
+0.10(+2.45%)
Feb 24, 2017
3.962
4.021
3.943
4.021
1,047,425
+0.03(+0.82%)
Feb 23, 2017
3.949
3.995
3.923
3.989
821,600
+0.04(+1.00%)
Feb 22, 2017
3.975
4.030
3.936
3.949
698,437
-0.07(-1.64%)
Feb 21, 2017
3.982
4.081
3.982
4.015
690,332
+0.04(+0.99%)
Feb 17, 2017
3.975
3.975
3.975
0
+0.00(+0.00%)
Feb 16, 2017
4.028
4.067
3.943
3.975
673,442
-0.07(-1.63%)
Feb 15, 2017
3.989
4.044
3.956
4.041
790,217
+0.04(+0.99%)
Feb 14, 2017
3.943
4.048
3.943
4.002
1,349,242
+0.05(+1.16%)
Feb 13, 2017
3.910
4.021
3.765
3.956
2,546,947
+0.29(+7.89%)
Feb 10, 2017
3.476
3.719
3.476
3.667
1,417,981
+0.22(+6.29%)
Feb 09, 2017
3.450
3.555
3.430
3.450
1,076,344
+0.00(+0.00%)
Feb 08, 2017
3.535
3.555
3.384
3.450
1,318,533
-0.09(-2.60%)
Feb 07, 2017
3.568
3.588
3.492
3.542
1,104,278
+0.01(+0.19%)
Feb 06, 2017
3.522
3.640
3.456
3.535
1,186,333
+0.01(+0.37%)
Feb 03, 2017
3.647
3.647
3.499
3.522
1,043,425
-0.09(-2.37%)
Feb 02, 2017
3.614
3.667
3.529
3.607
1,278,236
-0.01(-0.18%)
Feb 01, 2017
3.653
3.778
3.581
3.614
1,724,123
+0.12(+3.58%)
Jan 31, 2017
3.496
3.548
3.417
3.489
1,105,517
-0.01(-0.19%)
Jan 30, 2017
3.943
3.956
3.331
3.496
4,131,710
-0.45(-11.48%)
Jan 27, 2017
3.943
4.199
3.870
3.949
1,496,341
+0.07(+1.86%)
Jan 26, 2017
3.864
3.916
3.818
3.877
937,378
+0.03(+0.68%)
Jan 25, 2017
3.995
4.028
3.814
3.851
1,259,164
-0.16(-3.93%)
Jan 24, 2017
4.021
4.035
3.910
4.008
904,235
+0.01(+0.33%)
Jan 23, 2017
4.074
4.074
3.943
3.995
844,886
-0.04(-0.98%)
Jan 20, 2017
4.008
4.094
4.008
4.035
697,620
+0.04(+0.99%)
Jan 19, 2017
3.969
4.061
3.956
3.995
791,602
+0.03(+0.83%)
Jan 18, 2017
4.001
4.020
3.936
3.962
684,974
-0.03(-0.81%)
Jan 17, 2017
4.098
4.195
3.988
3.995
1,309,177
-0.14(-3.29%)
Jan 13, 2017
4.130
4.130
4.130
0
+0.16(+4.07%)
Jan 12, 2017
4.027
4.033
3.891
3.969
951,808
-0.06(-1.44%)
Jan 11, 2017
3.878
4.029
3.872
4.027
1,307,110
+0.16(+4.01%)
Jan 10, 2017
3.814
3.872
3.807
3.872
952,583
+0.08(+2.22%)
Jan 09, 2017
3.878
3.878
3.788
3.788
1,066,342
-0.08(-2.17%)
Jan 06, 2017
3.936
3.943
3.827
3.872
1,143,087
-0.08(-2.12%)
Jan 05, 2017
3.975
4.014
3.885
3.956
1,363,191
-0.05(-1.13%)
Jan 04, 2017
3.911
4.072
3.891
4.001
2,724,101
+0.10(+2.48%)
Jan 03, 2017
3.658
3.911
3.626
3.904
2,694,498
+0.28(+7.86%)
Dec 30, 2016
3.620
3.620
3.620
0
-0.01(-0.18%)
Dec 29, 2016
3.749
3.801
3.600
3.626
1,297,432
-0.14(-3.61%)
Dec 28, 2016
3.704
3.801
3.704
3.762
847,485
+0.08(+2.11%)
Dec 27, 2016
3.665
3.775
3.665
3.684
897,196
+0.02(+0.53%)
Dec 23, 2016
3.665
3.665
3.665
0
-0.08(-2.24%)
Dec 22, 2016
3.730
3.781
3.710
3.749
1,158,471
+0.03(+0.87%)
Dec 21, 2016
3.684
3.749
3.671
3.717
1,167,566
+0.03(+0.88%)
Dec 20, 2016
3.646
3.794
3.639
3.684
1,349,550
+0.00(+0.00%)
Dec 19, 2016
3.684
3.723
3.658
3.684
839,099
-0.01(-0.35%)
Dec 16, 2016
3.755
3.794
3.684
3.697
1,435,686
-0.04(-1.04%)
Dec 15, 2016
3.581
3.755
3.555
3.736
1,360,191
+0.14(+3.77%)
Dec 14, 2016
3.600
3.755
3.587
3.600
1,105,684
-0.03(-0.89%)
Dec 13, 2016
3.658
3.694
3.529
3.633
1,682,723
-0.01(-0.18%)
Dec 12, 2016
3.755
3.781
3.639
3.639
1,232,290
-0.13(-3.43%)
Dec 09, 2016
3.749
3.846
3.723
3.768
1,725,310
-0.02(-0.51%)
Dec 08, 2016
3.743
3.804
3.731
3.788
1,354,366
+0.06(+1.56%)
Dec 07, 2016
3.762
3.801
3.691
3.730
1,263,931
-0.01(-0.35%)
Dec 06, 2016
3.671
3.801
3.587
3.743
1,551,716
+0.08(+2.30%)
Dec 05, 2016
3.620
3.743
3.620
3.658
1,751,120
+0.04(+1.07%)
Dec 02, 2016
3.652
3.723
3.555
3.620
1,918,829
-0.06(-1.58%)
Dec 01, 2016
3.755
3.755
3.620
3.678
2,284,377
-0.05(-1.22%)
Nov 30, 2016
3.652
3.814
3.620
3.723
13,914,450
-0.58(-13.38%)
Nov 29, 2016
4.576
4.590
4.292
4.298
814,740
-0.30(-6.60%)
Nov 28, 2016
4.654
4.748
4.563
4.602
394,060
-0.07(-1.52%)
Nov 25, 2016
4.706
4.706
4.647
4.673
147,904
-0.05(-0.96%)
Nov 23, 2016
4.719
4.719
4.719
0
-0.05(-1.08%)
Nov 22, 2016
4.828
4.874
4.589
4.770
710,580
-0.05(-0.94%)
Nov 21, 2016
4.725
4.838
4.693
4.816
612,765
+0.14(+3.04%)
Nov 18, 2016
4.538
4.706
4.538
4.673
414,928
+0.13(+2.85%)
Nov 17, 2016
5.061
5.074
4.531
4.544
867,683
-0.36(-7.26%)
Nov 16, 2016
4.887
5.087
4.790
4.900
1,030,092
+0.15(+3.13%)
Nov 15, 2016
4.622
4.812
4.538
4.751
860,960
+0.14(+2.94%)
Nov 14, 2016
4.415
4.648
4.415
4.615
544,337
+0.22(+5.00%)
Nov 11, 2016
4.227
4.408
4.150
4.395
529,886
+0.19(+4.45%)
Nov 10, 2016
4.124
4.357
4.118
4.208
841,971
+0.14(+3.50%)
Nov 09, 2016
3.949
4.124
3.924
4.066
872,289
-0.01(-0.16%)
Nov 08, 2016
4.027
4.240
3.917
4.072
592,815
-0.01(-0.32%)
Nov 07, 2016
4.085
4.143
4.046
4.085
390,034
+0.04(+0.96%)
Nov 04, 2016
4.066
4.169
4.020
4.046
347,697
-0.02(-0.48%)
Nov 03, 2016
4.027
4.130
4.008
4.066
398,607
+0.01(+0.16%)
Nov 02, 2016
4.156
4.156
3.956
4.059
556,708
-0.10(-2.33%)
Nov 01, 2016
4.208
4.350
4.079
4.156
615,030
-0.05(-1.08%)
Oct 31, 2016
4.350
4.421
4.182
4.201
610,062
-0.21(-4.83%)
Oct 28, 2016
4.395
4.441
4.273
4.415
620,451
-0.01(-0.29%)
Oct 27, 2016
4.557
4.596
4.325
4.428
964,864
-0.16(-3.52%)
Oct 26, 2016
4.686
4.757
4.583
4.589
549,078
-0.10(-2.07%)
Oct 25, 2016
4.938
5.158
4.673
4.686
1,303,976
-0.16(-3.33%)
Oct 24, 2016
4.719
4.848
4.706
4.848
729,504
+0.16(+3.31%)
Oct 21, 2016
4.706
4.803
4.670
4.693
237,241
-0.06(-1.22%)
Oct 20, 2016
4.673
4.803
4.647
4.751
364,031
+0.01(+0.14%)
Oct 19, 2016
4.673
4.848
4.673
4.744
359,635
+0.03(+0.55%)
Oct 18, 2016
4.750
4.852
4.671
4.719
408,559
+0.01(+0.14%)
Oct 17, 2016
4.680
4.726
4.629
4.712
389,813
+0.09(+1.93%)
Oct 14, 2016
4.750
4.782
4.599
4.623
511,718
-0.13(-2.81%)
Oct 13, 2016
4.801
4.821
4.693
4.757
499,160
-0.08(-1.71%)
Oct 12, 2016
4.782
4.852
4.731
4.840
481,929
+0.03(+0.66%)
Oct 11, 2016
4.891
4.916
4.782
4.808
489,995
-0.10(-2.08%)
Oct 10, 2016
4.757
4.974
4.757
4.910
409,881
+0.18(+3.77%)
Oct 07, 2016
4.891
4.942
4.712
4.731
531,253
-0.17(-3.39%)
Oct 06, 2016
4.776
4.967
4.623
4.897
903,647
+0.17(+3.64%)
Oct 05, 2016
4.859
4.884
4.687
4.725
1,519,958
+0.06(+1.23%)
Oct 04, 2016
5.382
5.382
4.604
4.668
3,325,273
-1.10(-19.12%)
Oct 03, 2016
5.796
5.834
5.649
5.771
371,092
-0.06(-0.98%)
Sep 30, 2016
5.688
5.873
5.669
5.828
392,515
+0.15(+2.70%)
Sep 29, 2016
5.783
5.885
5.624
5.675
526,779
-0.17(-2.94%)
Sep 28, 2016
5.885
5.980
5.669
5.847
385,050
+0.03(+0.44%)
Sep 27, 2016
5.745
5.870
5.713
5.822
314,818
+0.03(+0.44%)
Sep 26, 2016
5.930
5.981
5.783
5.796
283,258
-0.12(-2.05%)
Sep 23, 2016
5.962
6.083
5.868
5.917
365,787
-0.05(-0.85%)
Sep 22, 2016
5.930
6.045
5.930
5.968
409,627
+0.09(+1.52%)
Sep 21, 2016
5.777
5.898
5.758
5.879
186,117
+0.15(+2.67%)
Sep 20, 2016
5.841
5.898
5.713
5.726
256,007
-0.11(-1.96%)
Sep 19, 2016
5.713
5.847
5.649
5.841
331,805
+0.22(+3.85%)
Sep 16, 2016
5.579
5.675
5.554
5.624
362,137
+0.01(+0.11%)
Sep 15, 2016
5.675
5.707
5.605
5.618
201,646
-0.04(-0.68%)
Sep 14, 2016
5.707
5.726
5.567
5.656
255,366
-0.03(-0.45%)
Sep 13, 2016
5.764
5.796
5.618
5.681
291,726
-0.17(-2.94%)
Sep 12, 2016
5.720
5.873
5.669
5.854
320,619
+0.03(+0.44%)
Sep 09, 2016
5.962
6.000
5.803
5.828
369,893
-0.19(-3.18%)
Sep 08, 2016
5.841
6.039
5.809
6.019
435,128
+0.17(+2.83%)
Sep 07, 2016
5.579
5.873
5.579
5.854
356,708
+0.25(+4.44%)
Sep 06, 2016
5.516
5.643
5.490
5.605
403,005
+0.03(+0.46%)
Sep 02, 2016
5.618
5.579
5.579
5.579
374,975
+0.00(+0.00%)
Sep 01, 2016
5.643
5.656
5.426
5.579
458,618
-0.03(-0.57%)
Aug 31, 2016
5.701
5.739
5.573
5.611
293,538
-0.08(-1.35%)
Aug 30, 2016
5.586
5.739
5.586
5.688
233,985
+0.09(+1.59%)
Aug 29, 2016
5.528
5.669
5.509
5.598
225,388
+0.08(+1.39%)
Aug 26, 2016
5.630
5.732
5.496
5.522
278,685
-0.12(-2.15%)
Aug 25, 2016
5.681
5.694
5.586
5.643
312,478
-0.06(-1.12%)
Aug 24, 2016
5.739
5.822
5.694
5.707
387,942
-0.04(-0.78%)
Aug 23, 2016
5.796
5.822
5.720
5.752
355,715
-0.01(-0.11%)
Aug 22, 2016
5.809
5.828
5.694
5.758
418,149
-0.08(-1.42%)
Aug 19, 2016
5.841
5.892
5.739
5.841
302,987
+0.00(+0.00%)
Aug 18, 2016
5.803
5.911
5.803
5.841
227,747
+0.01(+0.11%)
Aug 17, 2016
6.026
6.026
5.771
5.834
339,452
-0.15(-2.56%)
Aug 16, 2016
5.905
6.045
5.898
5.987
328,010
+0.09(+1.51%)
Aug 15, 2016
5.834
5.994
5.828
5.898
339,204
+0.08(+1.31%)
Aug 12, 2016
5.739
5.873
5.713
5.822
199,722
+0.04(+0.66%)
Aug 11, 2016
5.713
5.822
5.701
5.783
206,677
+0.06(+1.00%)
Aug 10, 2016
5.841
5.841
5.713
5.726
254,800
-0.10(-1.64%)
Aug 09, 2016
5.911
5.936
5.790
5.822
269,353
-0.11(-1.93%)
Aug 08, 2016
5.803
5.987
5.803
5.936
281,987
+0.10(+1.64%)
Aug 05, 2016
5.592
5.879
5.554
5.841
382,335
+0.22(+3.85%)
Aug 04, 2016
5.598
5.758
5.414
5.624
685,556
-0.06(-1.12%)
Aug 03, 2016
5.579
5.752
5.554
5.688
430,878
+0.10(+1.83%)
Aug 02, 2016
6.185
6.185
5.567
5.586
954,496
-0.59(-9.60%)
Aug 01, 2016
6.153
6.274
5.936
6.179
1,260,118
+0.12(+2.00%)
Jul 29, 2016
6.466
6.466
6.051
6.058
1,684,714
-0.41(-6.32%)
Jul 28, 2016
6.188
6.466
6.008
6.466
1,100,482
+0.35(+5.77%)
Jul 27, 2016
5.971
6.132
5.959
6.113
815,525
+0.15(+2.49%)
Jul 26, 2016
5.915
6.033
5.878
5.965
506,990
+0.08(+1.37%)
Jul 25, 2016
5.835
5.940
5.761
5.884
807,284
+0.06(+0.96%)
Jul 22, 2016
5.878
5.934
5.761
5.829
406,638
-0.04(-0.63%)
Jul 21, 2016
5.742
5.940
5.742
5.866
548,671
+0.15(+2.60%)
Jul 20, 2016
5.785
5.785
5.544
5.717
542,072
+0.05(+0.87%)
Jul 19, 2016
5.631
5.785
5.612
5.668
599,274
+0.04(+0.66%)
Jul 18, 2016
5.507
5.699
5.433
5.631
753,804
+0.12(+2.13%)
Jul 15, 2016
5.476
5.538
5.389
5.513
563,662
+0.14(+2.53%)
Jul 14, 2016
5.556
5.600
5.371
5.377
653,071
-0.13(-2.36%)
Jul 13, 2016
5.352
5.556
5.321
5.507
615,172
+0.16(+3.01%)
Jul 12, 2016
5.105
5.396
5.043
5.346
1,044,746
+0.37(+7.46%)
Jul 11, 2016
4.857
5.105
4.857
4.975
937,108
+0.22(+4.55%)
Jul 08, 2016
4.548
4.882
4.480
4.758
1,123,276
+0.28(+6.22%)
Jul 07, 2016
4.430
4.579
4.393
4.480
842,077
+0.05(+1.12%)
Jul 06, 2016
4.331
4.585
4.201
4.430
1,130,724
+0.13(+3.02%)
Jul 05, 2016
4.690
4.727
4.257
4.300
1,209,692
-0.44(-9.27%)
Jul 01, 2016
4.641
4.740
4.740
4.740
933,813
-0.01(-0.13%)
Jun 30, 2016
5.136
5.228
4.542
4.746
3,821,636
-0.84(-15.06%)
Jun 29, 2016
5.637
5.662
5.488
5.587
648,570
-0.03(-0.55%)
Jun 28, 2016
5.464
5.655
5.352
5.618
887,502
+0.35(+6.70%)
Jun 27, 2016
5.816
5.829
5.247
5.266
881,653
-0.64(-10.80%)
Jun 24, 2016
5.792
6.020
5.705
5.903
4,046,795
-0.28(-4.60%)
Jun 23, 2016
5.983
6.225
5.934
6.188
676,966
+0.28(+4.82%)
Jun 22, 2016
5.915
5.977
5.822
5.903
445,132
-0.02(-0.31%)
Jun 21, 2016
5.897
5.983
5.730
5.921
522,486
-0.01(-0.10%)
Jun 20, 2016
5.946
6.058
5.804
5.928
266,741
+0.09(+1.48%)
Jun 17, 2016
5.903
6.070
5.754
5.841
522,630
-0.02(-0.42%)
Jun 16, 2016
5.742
5.891
5.606
5.866
670,760
+0.07(+1.17%)
Jun 15, 2016
5.655
5.952
5.600
5.798
350,768
+0.10(+1.74%)
Jun 14, 2016
5.822
5.915
5.624
5.699
323,061
-0.15(-2.64%)
Jun 13, 2016
6.076
6.095
5.742
5.853
545,264
-0.26(-4.25%)
Jun 10, 2016
6.243
6.373
6.095
6.113
383,796
-0.25(-3.98%)
Jun 09, 2016
6.200
6.392
6.095
6.367
319,369
+0.12(+1.88%)
Jun 08, 2016
6.249
6.342
6.163
6.249
189,607
+0.04(+0.60%)
Jun 07, 2016
6.206
6.268
6.157
6.212
225,240
+0.02(+0.40%)
Jun 06, 2016
6.150
6.262
6.132
6.188
261,353
+0.08(+1.32%)
Jun 03, 2016
5.977
6.181
5.952
6.107
270,369
+0.10(+1.65%)
Jun 02, 2016
6.033
6.033
5.940
6.008
160,771
-0.06(-1.02%)
Jun 01, 2016
6.014
6.119
5.822
6.070
274,521
-0.02(-0.30%)
May 31, 2016
5.853
6.206
5.853
6.089
528,128
+0.20(+3.36%)
May 27, 2016
5.754
5.891
5.891
5.891
174,221
+0.12(+2.04%)
May 26, 2016
5.872
5.909
5.693
5.773
252,782
-0.08(-1.37%)
May 25, 2016
5.723
5.872
5.668
5.853
254,246
+0.17(+3.05%)
May 24, 2016
5.693
5.711
5.575
5.680
307,303
+0.03(+0.55%)
May 23, 2016
5.569
5.686
5.519
5.649
245,981
+0.08(+1.44%)
May 20, 2016
5.600
5.699
5.563
5.569
144,146
-0.02(-0.44%)
May 19, 2016
5.600
5.674
5.464
5.594
268,777
-0.02(-0.33%)
May 18, 2016
5.501
5.736
5.482
5.612
241,781
+0.07(+1.34%)
May 17, 2016
5.408
5.680
5.408
5.538
256,438
+0.10(+1.82%)
May 16, 2016
5.389
5.569
5.389
5.439
159,023
+0.06(+1.03%)
May 13, 2016
5.513
5.538
5.365
5.383
177,143
-0.04(-0.80%)
May 12, 2016
5.631
5.662
5.383
5.426
232,409
-0.18(-3.20%)
May 11, 2016
5.550
5.754
5.513
5.606
302,529
+0.03(+0.55%)
May 10, 2016
5.476
5.674
5.457
5.575
261,897
+0.13(+2.39%)
May 09, 2016
5.420
5.538
5.352
5.445
292,764
-0.05(-0.90%)
May 06, 2016
5.420
5.643
5.420
5.495
194,445
-0.01(-0.11%)
May 05, 2016
5.655
5.742
5.445
5.501
253,682
-0.09(-1.66%)
May 04, 2016
5.748
5.779
5.513
5.594
290,078
-0.20(-3.52%)
May 03, 2016
5.723
5.884
5.513
5.798
363,279
-0.05(-0.85%)
May 02, 2016
6.002
6.039
5.785
5.847
295,175
-0.15(-2.58%)
Apr 29, 2016
6.150
6.150
5.946
6.002
265,205
-0.13(-2.12%)
Apr 28, 2016
6.008
6.243
5.916
6.132
524,656
+0.06(+0.92%)
Apr 27, 2016
6.175
6.223
6.002
6.076
262,605
-0.09(-1.41%)
Apr 26, 2016
6.089
6.256
6.002
6.163
230,848
+0.10(+1.63%)
Apr 25, 2016
6.249
6.256
5.959
6.064
352,657
-0.20(-3.16%)
Apr 22, 2016
6.107
6.262
6.107
6.262
301,933
+0.12(+1.91%)
Apr 21, 2016
6.342
6.460
6.095
6.144
693,460
-0.06(-1.00%)
Apr 20, 2016
5.946
6.299
5.915
6.206
440,135
+0.24(+4.05%)
Apr 19, 2016
6.447
6.447
5.674
5.965
849,038
-0.40(-6.32%)
Apr 18, 2016
6.070
6.466
6.002
6.367
632,958
+0.27(+4.36%)
Apr 15, 2016
6.002
6.274
5.946
6.101
558,090
+0.02(+0.41%)
Apr 14, 2016
6.443
6.611
5.980
6.076
1,465,056
-0.35(-5.51%)
Apr 13, 2016
6.256
6.443
6.220
6.431
418,065
+0.22(+3.58%)
Apr 12, 2016
6.028
6.250
6.016
6.208
457,392
+0.20(+3.30%)
Apr 11, 2016
5.734
6.112
5.734
6.010
453,938
+0.38(+6.72%)
Apr 08, 2016
5.559
5.698
5.493
5.631
286,066
+0.16(+2.85%)
Apr 07, 2016
5.427
5.541
5.415
5.475
225,938
-0.05(-0.98%)
Apr 06, 2016
5.313
5.541
5.253
5.529
271,898
+0.18(+3.37%)
Apr 05, 2016
5.289
5.433
5.187
5.349
139,373
+0.03(+0.56%)
Apr 04, 2016
5.427
5.427
5.241
5.319
245,222
-0.04(-0.67%)
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.