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
Advent/Claymore Global Convertible Securities and Income Fd
(NY:
AGC
)
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 (%)
Mar 31, 2017
5.333
5.343
5.316
5.342
175,695
+0.02(+0.33%)
Mar 30, 2017
5.316
5.324
5.290
5.324
101,863
+0.01(+0.16%)
Mar 29, 2017
5.316
5.333
5.281
5.316
226,129
-0.02(-0.33%)
Mar 28, 2017
5.316
5.333
5.298
5.333
215,025
+0.00(+0.00%)
Mar 27, 2017
5.290
5.351
5.260
5.333
145,488
+0.04(+0.83%)
Mar 24, 2017
5.307
5.342
5.281
5.290
128,533
-0.03(-0.66%)
Mar 23, 2017
5.368
5.377
5.281
5.324
213,478
+0.00(+0.00%)
Mar 22, 2017
5.263
5.324
5.263
5.324
114,998
+0.03(+0.66%)
Mar 21, 2017
5.394
5.420
5.263
5.290
166,194
-0.10(-1.94%)
Mar 20, 2017
5.438
5.438
5.386
5.394
164,780
-0.03(-0.64%)
Mar 17, 2017
5.394
5.438
5.358
5.429
217,945
+0.07(+1.30%)
Mar 16, 2017
5.351
5.386
5.272
5.359
349,680
+0.04(+0.82%)
Mar 15, 2017
5.211
5.342
5.202
5.316
119,491
+0.10(+1.84%)
Mar 14, 2017
5.333
5.333
5.220
5.220
220,165
-0.13(-2.45%)
Mar 13, 2017
5.412
5.414
5.307
5.351
158,629
-0.04(-0.70%)
Mar 10, 2017
5.328
5.414
5.321
5.388
167,184
+0.07(+1.30%)
Mar 09, 2017
5.397
5.401
5.310
5.319
176,085
-0.08(-1.45%)
Mar 08, 2017
5.406
5.423
5.388
5.397
131,442
-0.02(-0.32%)
Mar 07, 2017
5.414
5.428
5.397
5.414
167,381
-0.03(-0.64%)
Mar 06, 2017
5.458
5.492
5.423
5.449
192,020
-0.02(-0.32%)
Mar 03, 2017
5.475
5.484
5.423
5.466
145,231
+0.03(+0.48%)
Mar 02, 2017
5.440
5.510
5.440
5.440
326,245
-0.01(-0.16%)
Mar 01, 2017
5.432
5.458
5.432
5.449
106,517
+0.03(+0.64%)
Feb 28, 2017
5.406
5.423
5.397
5.414
155,891
+0.01(+0.16%)
Feb 27, 2017
5.397
5.432
5.388
5.406
226,645
-0.01(-0.16%)
Feb 24, 2017
5.380
5.423
5.371
5.414
169,684
+0.02(+0.32%)
Feb 23, 2017
5.423
5.423
5.371
5.397
193,959
+0.01(+0.16%)
Feb 22, 2017
5.449
5.449
5.354
5.388
224,624
+0.00(+0.00%)
Feb 21, 2017
5.423
5.458
5.362
5.388
242,550
-0.02(-0.32%)
Feb 17, 2017
5.406
5.406
5.406
0
+0.00(+0.00%)
Feb 16, 2017
5.406
5.449
5.380
5.406
240,317
-0.03(-0.48%)
Feb 15, 2017
5.354
5.432
5.344
5.432
485,306
+0.07(+1.29%)
Feb 14, 2017
5.458
5.466
5.362
5.362
137,411
-0.10(-1.90%)
Feb 13, 2017
5.432
5.466
5.406
5.466
408,142
+0.09(+1.73%)
Feb 10, 2017
5.382
5.554
5.365
5.374
336,365
-0.01(-0.16%)
Feb 09, 2017
5.270
5.382
5.262
5.382
425,942
+0.10(+1.96%)
Feb 08, 2017
5.236
5.296
5.236
5.279
198,762
+0.03(+0.49%)
Feb 07, 2017
5.262
5.279
5.236
5.253
148,797
-0.03(-0.49%)
Feb 06, 2017
5.244
5.287
5.244
5.279
188,866
+0.03(+0.49%)
Feb 03, 2017
5.219
5.279
5.201
5.253
135,644
+0.04(+0.83%)
Feb 02, 2017
5.176
5.227
5.176
5.210
219,209
+0.02(+0.33%)
Feb 01, 2017
5.184
5.236
5.184
5.193
274,188
-0.01(-0.17%)
Jan 31, 2017
5.193
5.219
5.176
5.201
257,420
+0.02(+0.33%)
Jan 30, 2017
5.141
5.227
5.115
5.184
268,313
+0.05(+1.01%)
Jan 27, 2017
5.167
5.167
5.132
5.132
224,419
-0.03(-0.67%)
Jan 26, 2017
5.184
5.201
5.167
5.167
194,234
-0.03(-0.66%)
Jan 25, 2017
5.201
5.218
5.184
5.201
215,572
+0.02(+0.33%)
Jan 24, 2017
5.167
5.218
5.158
5.184
81,678
+0.02(+0.33%)
Jan 23, 2017
5.150
5.184
5.132
5.167
123,949
+0.03(+0.50%)
Jan 20, 2017
5.124
5.149
5.107
5.141
71,563
+0.03(+0.50%)
Jan 19, 2017
5.107
5.167
5.107
5.115
130,933
-0.02(-0.34%)
Jan 18, 2017
5.132
5.167
5.098
5.132
95,201
-0.02(-0.33%)
Jan 17, 2017
5.167
5.184
5.115
5.150
282,291
-0.03(-0.50%)
Jan 13, 2017
5.176
5.176
5.176
0
+0.03(+0.50%)
Jan 12, 2017
5.132
5.167
5.132
5.150
212,188
+0.00(+0.00%)
Jan 11, 2017
5.141
5.176
5.107
5.150
147,394
-0.00(-0.05%)
Jan 10, 2017
5.144
5.161
5.127
5.152
159,166
+0.01(+0.17%)
Jan 09, 2017
5.110
5.169
5.110
5.144
224,281
+0.03(+0.50%)
Jan 06, 2017
5.058
5.135
5.041
5.118
249,578
+0.03(+0.67%)
Jan 05, 2017
5.033
5.084
5.033
5.084
74,178
+0.04(+0.85%)
Jan 04, 2017
4.990
5.050
4.990
5.041
98,945
+0.04(+0.85%)
Jan 03, 2017
5.024
5.033
4.981
4.998
140,240
-0.03(-0.51%)
Dec 30, 2016
5.024
5.024
5.024
0
+0.01(+0.17%)
Dec 29, 2016
5.010
5.024
4.990
5.016
179,281
+0.00(+0.00%)
Dec 28, 2016
5.007
5.033
4.990
5.015
191,498
-0.01(-0.17%)
Dec 27, 2016
4.981
5.041
4.981
5.024
139,761
+0.03(+0.68%)
Dec 23, 2016
4.990
4.990
4.990
0
+0.03(+0.52%)
Dec 22, 2016
4.913
4.964
4.913
4.964
163,415
+0.02(+0.35%)
Dec 21, 2016
4.896
4.947
4.853
4.947
148,081
+0.03(+0.70%)
Dec 20, 2016
4.913
4.922
4.870
4.913
161,722
-0.02(-0.35%)
Dec 19, 2016
4.904
4.973
4.900
4.930
135,567
+0.01(+0.17%)
Dec 16, 2016
4.904
4.922
4.904
4.922
125,044
+0.01(+0.17%)
Dec 15, 2016
4.870
4.939
4.853
4.913
180,953
+0.03(+0.52%)
Dec 14, 2016
4.853
4.956
4.853
4.887
347,417
-0.01(-0.17%)
Dec 13, 2016
4.828
4.990
4.828
4.896
282,529
+0.07(+1.54%)
Dec 12, 2016
4.788
4.839
4.788
4.822
99,382
+0.01(+0.18%)
Dec 09, 2016
4.796
4.813
4.771
4.813
196,970
+0.03(+0.71%)
Dec 08, 2016
4.694
4.779
4.694
4.779
196,484
+0.08(+1.81%)
Dec 07, 2016
4.669
4.728
4.669
4.694
222,575
+0.03(+0.54%)
Dec 06, 2016
4.686
4.703
4.669
4.669
126,055
-0.03(-0.54%)
Dec 05, 2016
4.635
4.720
4.635
4.694
164,861
+0.07(+1.47%)
Dec 02, 2016
4.652
4.678
4.618
4.627
148,540
-0.02(-0.37%)
Dec 01, 2016
4.686
4.703
4.618
4.644
233,371
-0.04(-0.90%)
Nov 30, 2016
4.720
4.728
4.661
4.686
103,303
-0.03(-0.54%)
Nov 29, 2016
4.720
4.754
4.703
4.711
103,099
-0.02(-0.36%)
Nov 28, 2016
4.703
4.750
4.703
4.728
87,670
+0.01(+0.18%)
Nov 25, 2016
4.737
4.754
4.711
4.720
20,811
-0.03(-0.54%)
Nov 23, 2016
4.745
4.745
4.745
0
-0.01(-0.18%)
Nov 22, 2016
4.720
4.771
4.720
4.754
65,885
+0.05(+1.08%)
Nov 21, 2016
4.618
4.711
4.618
4.703
115,362
+0.08(+1.65%)
Nov 18, 2016
4.584
4.644
4.584
4.627
81,193
+0.04(+0.92%)
Nov 17, 2016
4.576
4.610
4.576
4.584
50,285
+0.02(+0.37%)
Nov 16, 2016
4.533
4.610
4.533
4.567
88,057
+0.02(+0.37%)
Nov 15, 2016
4.491
4.567
4.491
4.550
70,176
+0.05(+1.13%)
Nov 14, 2016
4.508
4.533
4.491
4.500
86,746
-0.03(-0.56%)
Nov 11, 2016
4.491
4.559
4.491
4.525
53,733
+0.02(+0.38%)
Nov 10, 2016
4.491
4.550
4.449
4.508
154,164
+0.01(+0.32%)
Nov 09, 2016
4.418
4.502
4.418
4.494
70,675
-0.01(-0.19%)
Nov 08, 2016
4.510
4.544
4.502
4.502
61,149
-0.03(-0.74%)
Nov 07, 2016
4.494
4.578
4.494
4.536
62,740
+0.08(+1.69%)
Nov 04, 2016
4.468
4.497
4.452
4.460
145,073
-0.03(-0.56%)
Nov 03, 2016
4.510
4.536
4.477
4.485
54,050
-0.05(-1.11%)
Nov 02, 2016
4.611
4.611
4.502
4.536
264,177
-0.08(-1.64%)
Nov 01, 2016
4.636
4.636
4.586
4.611
180,827
-0.07(-1.43%)
Oct 31, 2016
4.670
4.687
4.620
4.678
111,945
+0.01(+0.18%)
Oct 28, 2016
4.678
4.708
4.662
4.670
185,052
-0.03(-0.54%)
Oct 27, 2016
4.712
4.720
4.662
4.695
102,825
-0.03(-0.71%)
Oct 26, 2016
4.695
4.729
4.695
4.729
70,712
+0.01(+0.18%)
Oct 25, 2016
4.695
4.729
4.687
4.720
121,295
+0.02(+0.36%)
Oct 24, 2016
4.720
4.737
4.703
4.704
70,600
-0.01(-0.18%)
Oct 21, 2016
4.662
4.712
4.649
4.712
125,132
+0.04(+0.90%)
Oct 20, 2016
4.695
4.695
4.649
4.670
171,764
+0.00(+0.00%)
Oct 19, 2016
4.645
4.703
4.645
4.670
67,506
+0.03(+0.54%)
Oct 18, 2016
4.653
4.695
4.628
4.645
170,627
-0.02(-0.36%)
Oct 17, 2016
4.704
4.725
4.603
4.662
333,065
-0.05(-1.07%)
Oct 14, 2016
4.762
4.762
4.704
4.712
73,686
-0.06(-1.23%)
Oct 13, 2016
4.729
4.779
4.653
4.771
254,266
-0.01(-0.18%)
Oct 12, 2016
4.704
4.781
4.704
4.779
277,561
+0.05(+1.01%)
Oct 11, 2016
4.731
4.748
4.691
4.731
226,487
+0.00(+0.00%)
Oct 10, 2016
4.731
4.773
4.731
4.731
121,578
+0.01(+0.18%)
Oct 07, 2016
4.748
4.765
4.715
4.723
81,577
-0.02(-0.53%)
Oct 06, 2016
4.765
4.773
4.740
4.748
88,167
-0.02(-0.35%)
Oct 05, 2016
4.756
4.790
4.748
4.765
121,381
+0.02(+0.35%)
Oct 04, 2016
4.798
4.807
4.732
4.748
176,347
-0.05(-1.04%)
Oct 03, 2016
4.798
4.840
4.773
4.798
108,348
+0.00(+0.00%)
Sep 30, 2016
4.823
4.865
4.756
4.798
115,249
+0.00(+0.00%)
Sep 29, 2016
4.823
4.823
4.790
4.798
39,759
-0.05(-1.03%)
Sep 28, 2016
4.806
4.848
4.773
4.848
120,107
+0.02(+0.52%)
Sep 27, 2016
4.840
4.848
4.790
4.823
93,752
+0.01(+0.17%)
Sep 26, 2016
4.840
4.848
4.790
4.815
131,605
-0.02(-0.51%)
Sep 23, 2016
4.890
4.898
4.815
4.840
168,211
-0.03(-0.52%)
Sep 22, 2016
4.906
4.940
4.840
4.865
117,606
-0.04(-0.85%)
Sep 21, 2016
4.790
4.906
4.781
4.906
376,882
+0.11(+2.26%)
Sep 20, 2016
4.798
4.815
4.748
4.798
60,610
+0.02(+0.35%)
Sep 19, 2016
4.806
4.840
4.781
4.781
63,777
-0.03(-0.69%)
Sep 16, 2016
4.823
4.823
4.781
4.815
171,429
+0.00(+0.00%)
Sep 15, 2016
4.748
4.815
4.748
4.815
106,345
+0.06(+1.23%)
Sep 14, 2016
4.756
4.773
4.723
4.756
94,357
+0.02(+0.35%)
Sep 13, 2016
4.748
4.772
4.706
4.740
136,827
-0.01(-0.23%)
Sep 12, 2016
4.684
4.767
4.651
4.751
169,482
+0.00(+0.00%)
Sep 09, 2016
4.866
4.866
4.701
4.751
134,156
-0.12(-2.54%)
Sep 08, 2016
4.907
4.907
4.841
4.874
160,114
-0.02(-0.51%)
Sep 07, 2016
4.883
4.924
4.850
4.899
176,012
+0.00(+0.00%)
Sep 06, 2016
4.874
4.899
4.858
4.899
110,631
+0.04(+0.85%)
Sep 02, 2016
4.833
4.858
4.858
4.858
141,374
+0.03(+0.68%)
Sep 01, 2016
4.833
4.957
4.825
4.825
225,277
-0.03(-0.68%)
Aug 31, 2016
4.833
4.858
4.817
4.858
377,366
+0.03(+0.68%)
Aug 30, 2016
4.841
4.841
4.808
4.825
248,568
+0.01(+0.17%)
Aug 29, 2016
4.808
4.841
4.800
4.817
114,822
+0.02(+0.52%)
Aug 26, 2016
4.800
4.850
4.792
4.792
164,596
-0.02(-0.51%)
Aug 25, 2016
4.775
4.833
4.775
4.817
160,339
+0.03(+0.69%)
Aug 24, 2016
4.792
4.817
4.775
4.784
99,490
-0.02(-0.52%)
Aug 23, 2016
4.800
4.825
4.792
4.808
203,730
+0.02(+0.52%)
Aug 22, 2016
4.775
4.800
4.759
4.784
197,719
+0.02(+0.52%)
Aug 19, 2016
4.792
4.792
4.751
4.759
226,386
-0.02(-0.52%)
Aug 18, 2016
4.775
4.792
4.764
4.784
256,507
+0.02(+0.52%)
Aug 17, 2016
4.775
4.784
4.751
4.759
177,797
+0.00(+0.00%)
Aug 16, 2016
4.775
4.784
4.751
4.759
143,606
-0.03(-0.69%)
Aug 15, 2016
4.775
4.817
4.759
4.792
335,529
+0.03(+0.69%)
Aug 12, 2016
4.742
4.775
4.742
4.759
145,473
+0.00(+0.00%)
Aug 11, 2016
4.726
4.767
4.726
4.759
135,788
+0.03(+0.65%)
Aug 10, 2016
4.736
4.753
4.712
4.728
299,525
+0.01(+0.17%)
Aug 09, 2016
4.736
4.745
4.720
4.720
174,076
+0.02(+0.35%)
Aug 08, 2016
4.712
4.728
4.695
4.704
187,125
+0.01(+0.17%)
Aug 05, 2016
4.679
4.728
4.671
4.695
115,632
+0.02(+0.53%)
Aug 04, 2016
4.695
4.695
4.646
4.671
132,037
+0.01(+0.18%)
Aug 03, 2016
4.605
4.663
4.605
4.663
77,265
+0.04(+0.89%)
Aug 02, 2016
4.679
4.679
4.581
4.622
259,401
-0.04(-0.88%)
Aug 01, 2016
4.712
4.728
4.663
4.663
281,902
-0.04(-0.87%)
Jul 29, 2016
4.695
4.712
4.679
4.704
191,147
+0.01(+0.17%)
Jul 28, 2016
4.687
4.720
4.687
4.695
172,146
+0.01(+0.17%)
Jul 27, 2016
4.679
4.712
4.671
4.687
156,244
+0.02(+0.35%)
Jul 26, 2016
4.687
4.712
4.671
4.671
97,117
-0.02(-0.35%)
Jul 25, 2016
4.720
4.720
4.679
4.687
156,541
-0.03(-0.69%)
Jul 22, 2016
4.704
4.753
4.695
4.720
37,250
+0.02(+0.52%)
Jul 21, 2016
4.663
4.712
4.663
4.695
91,680
+0.01(+0.17%)
Jul 20, 2016
4.646
4.687
4.638
4.687
62,614
+0.03(+0.70%)
Jul 19, 2016
4.646
4.654
4.630
4.654
46,848
+0.01(+0.18%)
Jul 18, 2016
4.622
4.654
4.622
4.646
67,023
+0.01(+0.18%)
Jul 15, 2016
4.622
4.654
4.613
4.638
144,775
-0.00(-0.00%)
Jul 14, 2016
4.622
4.638
4.613
4.638
72,872
+0.03(+0.71%)
Jul 13, 2016
4.613
4.630
4.589
4.605
156,328
-0.00(-0.05%)
Jul 12, 2016
4.591
4.640
4.583
4.608
223,167
+0.03(+0.71%)
Jul 11, 2016
4.600
4.608
4.575
4.575
167,074
+0.00(+0.00%)
Jul 08, 2016
4.518
4.599
4.518
4.575
220,138
+0.06(+1.26%)
Jul 07, 2016
4.526
4.526
4.478
4.518
235,423
+0.02(+0.36%)
Jul 06, 2016
4.453
4.510
4.453
4.502
180,758
+0.02(+0.36%)
Jul 05, 2016
4.494
4.502
4.461
4.486
182,374
-0.02(-0.36%)
Jul 01, 2016
4.478
4.502
4.502
4.502
124,161
+0.02(+0.36%)
Jun 30, 2016
4.486
4.502
4.437
4.486
135,399
+0.04(+0.91%)
Jun 29, 2016
4.405
4.494
4.405
4.445
173,151
+0.05(+1.11%)
Jun 28, 2016
4.405
4.429
4.364
4.396
221,836
+0.03(+0.74%)
Jun 27, 2016
4.486
4.486
4.340
4.364
113,749
-0.13(-2.89%)
Jun 24, 2016
4.437
4.543
4.437
4.494
102,838
-0.07(-1.60%)
Jun 23, 2016
4.591
4.608
4.567
4.567
60,729
+0.01(+0.18%)
Jun 22, 2016
4.543
4.575
4.518
4.559
67,711
+0.00(+0.00%)
Jun 21, 2016
4.543
4.567
4.535
4.559
35,935
+0.00(+0.00%)
Jun 20, 2016
4.535
4.580
4.510
4.559
143,928
+0.01(+0.18%)
Jun 17, 2016
4.510
4.551
4.461
4.551
86,256
+0.02(+0.54%)
Jun 16, 2016
4.543
4.543
4.461
4.526
88,781
-0.07(-1.42%)
Jun 15, 2016
4.551
4.591
4.510
4.591
71,539
+0.02(+0.53%)
Jun 14, 2016
4.591
4.616
4.494
4.567
93,523
-0.04(-0.88%)
Jun 13, 2016
4.681
4.681
4.608
4.608
86,446
-0.05(-1.10%)
Jun 10, 2016
4.651
4.675
4.603
4.659
78,886
-0.02(-0.52%)
Jun 09, 2016
4.675
4.683
4.661
4.683
32,907
-0.02(-0.34%)
Jun 08, 2016
4.651
4.699
4.635
4.699
66,447
+0.05(+1.04%)
Jun 07, 2016
4.643
4.675
4.643
4.651
43,552
+0.01(+0.17%)
Jun 06, 2016
4.578
4.667
4.562
4.643
145,584
+0.05(+1.05%)
Jun 03, 2016
4.554
4.594
4.546
4.594
94,348
+0.02(+0.35%)
Jun 02, 2016
4.538
4.594
4.538
4.578
77,557
+0.04(+0.89%)
Jun 01, 2016
4.506
4.562
4.506
4.538
82,139
+0.02(+0.36%)
May 31, 2016
4.482
4.554
4.482
4.522
172,820
+0.05(+1.08%)
May 27, 2016
4.482
4.474
4.474
4.474
76,050
-0.01(-0.18%)
May 26, 2016
4.490
4.494
4.465
4.482
62,703
+0.01(+0.18%)
May 25, 2016
4.465
4.538
4.441
4.474
70,281
+0.02(+0.36%)
May 24, 2016
4.385
4.482
4.385
4.457
90,636
+0.07(+1.65%)
May 23, 2016
4.361
4.417
4.361
4.385
66,565
+0.02(+0.55%)
May 20, 2016
4.377
4.401
4.361
4.361
79,821
-0.01(-0.18%)
May 19, 2016
4.385
4.393
4.345
4.369
87,689
-0.02(-0.37%)
May 18, 2016
4.369
4.433
4.369
4.385
100,237
-0.02(-0.37%)
May 17, 2016
4.425
4.433
4.385
4.401
63,750
-0.05(-1.09%)
May 16, 2016
4.393
4.449
4.393
4.449
132,999
+0.07(+1.66%)
May 13, 2016
4.417
4.428
4.377
4.377
59,367
-0.04(-0.91%)
May 12, 2016
4.417
4.465
4.401
4.417
81,518
+0.00(+0.00%)
May 11, 2016
4.441
4.449
4.393
4.417
137,268
-0.02(-0.42%)
May 10, 2016
4.412
4.460
4.412
4.436
115,921
+0.02(+0.36%)
May 09, 2016
4.420
4.444
4.396
4.420
516,433
-0.01(-0.18%)
May 06, 2016
4.412
4.428
4.380
4.428
90,240
+0.00(+0.00%)
May 05, 2016
4.412
4.436
4.404
4.428
38,889
+0.00(+0.00%)
May 04, 2016
4.428
4.428
4.388
4.428
69,074
+0.00(+0.00%)
May 03, 2016
4.452
4.468
4.396
4.428
75,991
-0.04(-0.89%)
May 02, 2016
4.468
4.492
4.452
4.468
138,203
-0.01(-0.18%)
Apr 29, 2016
4.500
4.505
4.452
4.476
102,134
-0.01(-0.27%)
Apr 28, 2016
4.476
4.556
4.476
4.488
168,855
-0.00(-0.09%)
Apr 27, 2016
4.452
4.524
4.452
4.492
198,275
+0.02(+0.54%)
Apr 26, 2016
4.492
4.516
4.452
4.468
89,385
-0.03(-0.71%)
Apr 25, 2016
4.492
4.504
4.468
4.500
116,783
+0.02(+0.36%)
Apr 22, 2016
4.444
4.484
4.436
4.484
184,304
+0.04(+0.90%)
Apr 21, 2016
4.436
4.484
4.436
4.444
169,272
-0.01(-0.18%)
Apr 20, 2016
4.436
4.458
4.428
4.452
102,289
+0.01(+0.20%)
Apr 19, 2016
4.420
4.452
4.420
4.443
148,534
-0.00(-0.02%)
Apr 18, 2016
4.372
4.444
4.372
4.444
89,626
+0.04(+0.82%)
Apr 15, 2016
4.380
4.428
4.380
4.408
120,324
+0.02(+0.46%)
Apr 14, 2016
4.356
4.396
4.356
4.388
165,025
+0.02(+0.55%)
Apr 13, 2016
4.356
4.364
4.316
4.364
192,044
+0.02(+0.50%)
Apr 12, 2016
4.342
4.350
4.326
4.342
280,392
+0.02(+0.55%)
Apr 11, 2016
4.310
4.349
4.295
4.318
159,967
+0.03(+0.74%)
Apr 08, 2016
4.279
4.326
4.279
4.287
108,821
+0.02(+0.37%)
Apr 07, 2016
4.279
4.303
4.263
4.271
158,428
-0.02(-0.55%)
Apr 06, 2016
4.271
4.310
4.255
4.295
236,777
+0.02(+0.56%)
Apr 05, 2016
4.247
4.279
4.231
4.271
150,691
-0.02(-0.55%)
Apr 04, 2016
4.310
4.334
4.263
4.295
235,642
-0.03(-0.72%)
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.