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
Ameriserv Financial
(NQ:
ASRV
)
2.310
-0.100 (-4.15%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 10, 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
3.119
3.201
3.078
3.078
82,829
-0.04(-1.32%)
Mar 30, 2017
3.045
3.119
3.045
3.119
7,343
+0.08(+2.70%)
Mar 29, 2017
3.078
3.119
3.037
3.037
45,417
-0.04(-1.33%)
Mar 28, 2017
3.037
3.119
3.037
3.078
20,127
+0.00(+0.00%)
Mar 27, 2017
3.037
3.078
3.037
3.078
13,351
+0.02(+0.67%)
Mar 24, 2017
3.078
3.078
3.037
3.058
3,959
-0.02(-0.67%)
Mar 23, 2017
2.996
3.078
2.996
3.078
10,890
+0.08(+2.74%)
Mar 22, 2017
3.037
3.078
2.996
2.996
7,287
-0.04(-1.35%)
Mar 21, 2017
2.996
3.078
2.996
3.037
18,654
+0.00(+0.00%)
Mar 20, 2017
3.160
3.160
2.996
3.037
87,568
-0.08(-2.63%)
Mar 17, 2017
3.119
3.160
3.037
3.119
44,369
+0.00(+0.00%)
Mar 16, 2017
3.119
3.160
3.078
3.119
23,787
+0.04(+1.33%)
Mar 15, 2017
3.119
3.160
3.078
3.078
20,831
+0.00(+0.00%)
Mar 14, 2017
3.119
3.181
3.078
3.078
79,832
-0.04(-1.32%)
Mar 13, 2017
3.078
3.197
3.078
3.119
38,075
+0.04(+1.33%)
Mar 10, 2017
3.160
3.242
3.078
3.078
34,442
-0.12(-3.85%)
Mar 09, 2017
3.119
3.201
3.119
3.201
20,533
+0.04(+1.30%)
Mar 08, 2017
3.119
3.160
3.119
3.160
24,328
+0.08(+2.67%)
Mar 07, 2017
3.086
3.160
3.078
3.078
38,781
-0.04(-1.32%)
Mar 06, 2017
3.078
3.160
3.078
3.119
19,343
+0.04(+1.33%)
Mar 03, 2017
3.119
3.160
3.078
3.078
39,011
-0.08(-2.60%)
Mar 02, 2017
3.119
3.160
3.078
3.160
43,892
+0.08(+2.67%)
Mar 01, 2017
3.160
3.193
3.078
3.078
63,216
-0.04(-1.32%)
Feb 28, 2017
3.136
3.201
3.119
3.119
45,969
-0.08(-2.56%)
Feb 27, 2017
3.160
3.201
3.115
3.201
68,268
+0.04(+1.30%)
Feb 24, 2017
3.160
3.160
3.099
3.160
23,567
+0.04(+1.32%)
Feb 23, 2017
3.160
3.242
3.078
3.119
59,169
+0.04(+1.33%)
Feb 22, 2017
3.160
3.242
3.078
3.078
66,800
-0.08(-2.60%)
Feb 21, 2017
3.242
3.283
3.160
3.160
67,255
-0.08(-2.53%)
Feb 17, 2017
3.242
3.242
3.242
0
+0.08(+2.60%)
Feb 16, 2017
3.201
3.283
3.160
3.160
57,380
-0.04(-1.28%)
Feb 15, 2017
3.214
3.283
3.160
3.201
96,660
-0.04(-1.27%)
Feb 14, 2017
3.201
3.242
3.160
3.242
49,808
+0.08(+2.60%)
Feb 13, 2017
3.242
3.270
3.160
3.160
44,267
-0.08(-2.53%)
Feb 10, 2017
3.238
3.283
3.201
3.242
20,931
+0.00(+0.00%)
Feb 09, 2017
3.201
3.283
3.164
3.242
40,659
+0.04(+1.28%)
Feb 08, 2017
3.201
3.283
3.160
3.201
44,636
+0.00(+0.00%)
Feb 07, 2017
3.275
3.283
3.160
3.201
48,764
+0.00(+0.00%)
Feb 06, 2017
3.234
3.283
3.201
3.201
89,032
+0.00(+0.00%)
Feb 03, 2017
3.242
3.324
3.201
3.201
75,763
-0.04(-1.27%)
Feb 02, 2017
3.205
3.242
3.155
3.242
64,028
-0.03(-0.88%)
Feb 01, 2017
3.230
3.271
3.148
3.271
47,849
+0.04(+1.27%)
Jan 31, 2017
3.189
3.230
3.189
3.230
54,672
+0.04(+1.28%)
Jan 30, 2017
3.230
3.230
3.189
3.189
37,322
-0.04(-1.27%)
Jan 27, 2017
3.148
3.230
3.148
3.230
111,226
+0.08(+2.60%)
Jan 26, 2017
3.189
3.230
3.148
3.148
29,490
-0.04(-1.28%)
Jan 25, 2017
3.271
3.271
3.189
3.189
33,492
-0.04(-1.27%)
Jan 24, 2017
3.148
3.271
3.107
3.230
220,761
+0.12(+3.95%)
Jan 23, 2017
3.271
3.271
3.107
3.107
36,827
-0.16(-5.00%)
Jan 20, 2017
2.985
3.271
2.985
3.271
134,354
+0.12(+3.90%)
Jan 19, 2017
3.066
3.148
2.944
3.148
62,979
+0.08(+2.67%)
Jan 18, 2017
3.107
3.148
3.066
3.066
49,911
+0.00(+0.00%)
Jan 17, 2017
3.026
3.148
3.026
3.066
39,750
+0.04(+1.35%)
Jan 13, 2017
3.026
3.026
3.026
0
+0.04(+1.37%)
Jan 12, 2017
3.026
3.026
2.981
2.985
7,431
+0.00(+0.00%)
Jan 11, 2017
2.985
3.026
2.948
2.985
13,923
+0.04(+1.39%)
Jan 10, 2017
2.985
2.985
2.944
2.944
7,851
-0.04(-1.37%)
Jan 09, 2017
2.944
3.066
2.842
2.985
11,994
-0.02(-0.68%)
Jan 06, 2017
2.985
3.066
2.944
3.005
57,139
+0.06(+2.08%)
Jan 05, 2017
2.985
3.066
2.944
2.944
14,188
-0.04(-1.37%)
Jan 04, 2017
3.026
3.066
2.944
2.985
40,952
-0.04(-1.35%)
Jan 03, 2017
3.026
3.107
2.944
3.026
37,945
+0.00(+0.00%)
Dec 30, 2016
3.026
3.026
3.026
0
+0.04(+1.37%)
Dec 29, 2016
3.026
3.107
2.985
2.985
10,684
-0.04(-1.35%)
Dec 28, 2016
3.026
3.066
2.985
3.026
8,925
+0.00(+0.00%)
Dec 27, 2016
3.066
3.066
2.985
3.026
27,511
-0.04(-1.33%)
Dec 23, 2016
3.066
3.066
3.066
0
+0.04(+1.35%)
Dec 22, 2016
3.066
3.107
2.985
3.026
29,608
-0.04(-1.33%)
Dec 21, 2016
3.026
3.066
3.026
3.066
14,633
+0.04(+1.35%)
Dec 20, 2016
3.066
3.107
3.026
3.026
25,518
-0.04(-1.33%)
Dec 19, 2016
3.071
3.071
3.026
3.066
29,480
+0.04(+1.35%)
Dec 16, 2016
3.066
3.107
3.026
3.026
28,344
-0.04(-1.33%)
Dec 15, 2016
3.026
3.107
3.026
3.066
29,619
-0.04(-1.32%)
Dec 14, 2016
3.107
3.107
3.071
3.107
40,095
+0.00(+0.00%)
Dec 13, 2016
3.107
3.148
3.026
3.107
105,187
+0.00(+0.00%)
Dec 12, 2016
3.066
3.148
3.026
3.107
23,556
+0.00(+0.00%)
Dec 09, 2016
3.066
3.107
3.017
3.107
112,741
+0.08(+2.70%)
Dec 08, 2016
2.944
3.066
2.944
3.026
95,009
+0.08(+2.78%)
Dec 07, 2016
2.985
3.026
2.911
2.944
23,666
+0.00(+0.00%)
Dec 06, 2016
2.821
3.026
2.821
2.944
78,874
+0.08(+2.86%)
Dec 05, 2016
2.821
2.903
2.821
2.862
8,773
+0.04(+1.45%)
Dec 02, 2016
2.862
2.944
2.760
2.821
134,066
-0.08(-2.82%)
Dec 01, 2016
2.903
2.985
2.903
2.903
18,841
+0.04(+1.43%)
Nov 30, 2016
2.944
2.944
2.862
2.862
17,702
-0.04(-1.41%)
Nov 29, 2016
2.944
2.985
2.903
2.903
23,932
+0.00(+0.00%)
Nov 28, 2016
2.985
2.985
2.903
2.903
7,326
-0.08(-2.74%)
Nov 25, 2016
2.985
2.985
2.940
2.985
7,857
+0.00(+0.00%)
Nov 23, 2016
2.985
2.985
2.985
0
+0.08(+2.82%)
Nov 22, 2016
2.862
2.903
2.821
2.903
18,152
+0.08(+2.90%)
Nov 21, 2016
2.862
2.862
2.821
2.821
7,223
-0.04(-1.43%)
Nov 18, 2016
2.862
2.862
2.739
2.862
20,393
+0.00(+0.00%)
Nov 17, 2016
2.821
2.862
2.809
2.862
19,431
+0.04(+1.45%)
Nov 16, 2016
2.780
2.821
2.776
2.821
7,683
+0.00(+0.00%)
Nov 15, 2016
2.780
2.821
2.739
2.821
16,401
+0.04(+1.47%)
Nov 14, 2016
2.699
2.780
2.679
2.780
18,387
+0.08(+3.03%)
Nov 11, 2016
2.688
2.699
2.658
2.699
30,297
+0.00(+0.00%)
Nov 10, 2016
2.576
2.576
2.576
2.699
29,573
+0.04(+1.54%)
Nov 09, 2016
2.576
2.658
2.535
2.658
4,598
+0.08(+3.17%)
Nov 08, 2016
2.576
2.658
2.576
2.576
5,176
-0.08(-3.08%)
Nov 07, 2016
2.658
2.658
2.576
2.658
6,333
+0.08(+3.17%)
Nov 04, 2016
2.658
2.658
2.576
2.576
2,915
-0.04(-1.56%)
Nov 03, 2016
2.678
2.699
2.576
2.617
36,231
-0.07(-2.59%)
Nov 02, 2016
2.686
2.686
2.678
2.686
6,730
+0.00(+0.00%)
Nov 01, 2016
2.613
2.686
2.613
2.686
16,279
+0.00(+0.00%)
Oct 31, 2016
2.686
2.686
2.605
2.686
4,229
+0.02(+0.61%)
Oct 28, 2016
2.646
2.670
2.646
2.670
2,615
-0.01(-0.30%)
Oct 27, 2016
2.686
2.686
2.662
2.678
766
-0.01(-0.30%)
Oct 26, 2016
2.637
2.686
2.637
2.686
2,377
+0.00(+0.00%)
Oct 25, 2016
2.646
2.694
2.646
2.686
1,696
-0.01(-0.30%)
Oct 24, 2016
2.680
2.694
2.621
2.694
1,874
+0.04(+1.53%)
Oct 21, 2016
2.654
2.662
2.650
2.654
19,781
-0.04(-1.51%)
Oct 19, 2016
2.678
2.694
2.694
2.694
73
-0.01(-0.30%)
Oct 18, 2016
2.597
2.719
2.597
2.703
23,640
+0.02(+0.61%)
Oct 17, 2016
2.703
2.703
2.630
2.686
8,191
-0.01(-0.30%)
Oct 14, 2016
2.678
2.702
2.667
2.694
12,912
+0.04(+1.53%)
Oct 13, 2016
2.662
2.694
2.654
2.654
5,428
-0.04(-1.51%)
Oct 12, 2016
2.694
2.694
2.678
2.694
7,541
+0.02(+0.61%)
Oct 11, 2016
2.678
2.678
2.678
2.678
4,090
+0.01(+0.30%)
Oct 10, 2016
2.678
2.678
2.670
2.670
597
+0.01(+0.31%)
Oct 07, 2016
2.678
2.678
2.654
2.662
13,245
-0.01(-0.30%)
Oct 06, 2016
2.648
2.670
2.646
2.670
2,106
+0.02(+0.92%)
Oct 05, 2016
2.654
2.694
2.646
2.646
16,411
-0.01(-0.31%)
Oct 04, 2016
2.703
2.703
2.654
2.654
1,082
-0.01(-0.31%)
Oct 03, 2016
2.702
2.703
2.662
2.662
1,450
-0.04(-1.51%)
Sep 30, 2016
2.662
2.703
2.654
2.703
3,060
+0.00(+0.00%)
Sep 29, 2016
2.629
2.711
2.629
2.703
15,929
+0.07(+2.47%)
Sep 28, 2016
2.678
2.711
2.637
2.637
2,620
-0.07(-2.70%)
Sep 27, 2016
2.694
2.711
2.694
2.711
610
+0.04(+1.52%)
Sep 26, 2016
2.654
2.694
2.605
2.670
26,124
-0.01(-0.30%)
Sep 23, 2016
2.663
2.678
2.662
2.678
2,409
+0.03(+1.23%)
Sep 22, 2016
2.662
2.719
2.646
2.646
16,369
-0.07(-2.40%)
Sep 21, 2016
2.719
2.719
2.703
2.711
3,594
-0.01(-0.30%)
Sep 20, 2016
2.678
2.719
2.678
2.719
2,273
+0.02(+0.91%)
Sep 19, 2016
2.703
2.716
2.686
2.694
6,760
-0.02(-0.60%)
Sep 16, 2016
2.667
2.711
2.646
2.711
11,036
+0.02(+0.91%)
Sep 15, 2016
2.711
2.711
2.662
2.686
2,003
-0.02(-0.60%)
Sep 14, 2016
2.651
2.703
2.651
2.703
4,436
+0.01(+0.30%)
Sep 13, 2016
2.654
2.711
2.646
2.694
6,679
+0.00(+0.00%)
Sep 12, 2016
2.621
2.694
2.597
2.694
10,937
+0.06(+2.16%)
Sep 09, 2016
2.637
2.670
2.621
2.637
46,770
-0.02(-0.92%)
Sep 08, 2016
2.597
2.686
2.597
2.662
34,752
+0.02(+0.93%)
Sep 07, 2016
2.605
2.686
2.605
2.637
26,164
-0.03(-1.22%)
Sep 06, 2016
2.612
2.670
2.601
2.670
48,517
+0.08(+3.14%)
Sep 02, 2016
2.589
2.589
2.589
2.589
39,925
-0.01(-0.31%)
Sep 01, 2016
2.605
2.605
2.584
2.597
14,093
+0.02(+0.63%)
Aug 31, 2016
2.599
2.605
2.564
2.580
13,660
-0.02(-0.63%)
Aug 30, 2016
2.589
2.605
2.564
2.597
18,319
+0.01(+0.31%)
Aug 29, 2016
2.597
2.597
2.572
2.589
15,876
+0.02(+0.63%)
Aug 26, 2016
2.597
2.597
2.564
2.572
20,209
-0.02(-0.94%)
Aug 25, 2016
2.564
2.597
2.564
2.597
91,305
+0.01(+0.31%)
Aug 24, 2016
2.564
2.597
2.564
2.589
4,567
+0.03(+1.27%)
Aug 23, 2016
2.589
2.597
2.556
2.556
9,545
-0.02(-0.95%)
Aug 22, 2016
2.597
2.597
2.564
2.580
15,121
+0.02(+0.63%)
Aug 19, 2016
2.564
2.605
2.552
2.564
15,853
-0.03(-1.25%)
Aug 18, 2016
2.564
2.605
2.548
2.597
27,433
+0.01(+0.31%)
Aug 17, 2016
2.637
2.637
2.548
2.589
12,688
+0.01(+0.32%)
Aug 16, 2016
2.572
2.629
2.540
2.580
11,308
+0.02(+0.63%)
Aug 15, 2016
2.564
2.613
2.540
2.564
47,771
+0.00(+0.00%)
Aug 12, 2016
2.589
2.629
2.562
2.564
71,028
-0.04(-1.56%)
Aug 11, 2016
2.605
2.629
2.560
2.605
40,227
+0.03(+1.27%)
Aug 10, 2016
2.564
2.605
2.564
2.572
17,534
-0.01(-0.32%)
Aug 09, 2016
2.589
2.591
2.523
2.580
41,098
-0.02(-0.63%)
Aug 08, 2016
2.540
2.605
2.532
2.597
81,533
+0.07(+2.90%)
Aug 05, 2016
2.548
2.548
2.523
2.523
6,622
-0.02(-0.96%)
Aug 04, 2016
2.523
2.556
2.523
2.548
2,751
+0.00(+0.16%)
Aug 03, 2016
2.511
2.544
2.503
2.544
54,490
+0.03(+1.29%)
Aug 02, 2016
2.511
2.552
2.503
2.511
65,839
+0.00(+0.00%)
Aug 01, 2016
2.503
2.544
2.503
2.511
11,727
-0.01(-0.32%)
Jul 29, 2016
2.511
2.552
2.511
2.519
2,889
-0.02(-0.96%)
Jul 28, 2016
2.495
2.552
2.495
2.544
5,252
+0.02(+0.96%)
Jul 27, 2016
2.511
2.552
2.511
2.519
7,440
-0.02(-0.96%)
Jul 26, 2016
2.552
2.552
2.495
2.544
17,935
+0.02(+0.96%)
Jul 25, 2016
2.503
2.544
2.495
2.519
7,302
-0.02(-0.64%)
Jul 22, 2016
2.536
2.544
2.536
2.536
6,424
+0.00(+0.00%)
Jul 21, 2016
2.522
2.536
2.509
2.536
4,486
+0.00(+0.00%)
Jul 20, 2016
2.495
2.536
2.495
2.536
10,133
+0.02(+0.64%)
Jul 19, 2016
2.438
2.519
2.438
2.519
27,892
+0.06(+2.30%)
Jul 18, 2016
2.438
2.463
2.438
2.463
4,922
+0.01(+0.33%)
Jul 15, 2016
2.471
2.495
2.448
2.455
5,880
-0.02(-0.98%)
Jul 14, 2016
2.471
2.511
2.438
2.479
13,269
-0.02(-0.65%)
Jul 13, 2016
2.447
2.495
2.438
2.495
18,658
+0.04(+1.65%)
Jul 12, 2016
2.471
2.503
2.438
2.455
42,131
+0.00(+0.00%)
Jul 11, 2016
2.443
2.479
2.443
2.455
154,499
+0.01(+0.33%)
Jul 08, 2016
2.449
2.495
2.430
2.447
162,858
-0.05(-1.95%)
Jul 07, 2016
2.438
2.495
2.438
2.495
5,925
+0.03(+1.32%)
Jul 05, 2016
2.503
2.503
2.430
2.463
23,111
+0.02(+0.66%)
Jul 01, 2016
2.503
2.447
2.447
2.447
9,257
+0.00(+0.00%)
Jun 30, 2016
2.455
2.479
2.422
2.447
33,113
-0.02(-0.98%)
Jun 29, 2016
2.471
2.471
2.455
2.471
2,899
+0.00(+0.00%)
Jun 28, 2016
2.503
2.503
2.430
2.471
14,207
+0.03(+1.33%)
Jun 27, 2016
2.490
2.536
2.430
2.438
8,861
-0.08(-3.22%)
Jun 24, 2016
2.471
2.544
2.447
2.519
6,898
+0.02(+0.97%)
Jun 23, 2016
2.503
2.552
2.495
2.495
9,299
+0.00(+0.00%)
Jun 22, 2016
2.526
2.551
2.495
2.495
6,829
-0.05(-1.91%)
Jun 21, 2016
2.525
2.544
2.525
2.544
839
-0.03(-1.22%)
Jun 20, 2016
2.503
2.617
2.487
2.575
6,910
+0.07(+2.88%)
Jun 17, 2016
2.497
2.544
2.497
2.503
10,404
-0.05(-1.90%)
Jun 16, 2016
2.544
2.552
2.544
2.552
301
-0.01(-0.32%)
Jun 15, 2016
2.503
2.560
2.495
2.560
1,977
+0.01(+0.32%)
Jun 14, 2016
2.552
2.560
2.552
2.552
449
-0.01(-0.32%)
Jun 13, 2016
2.522
2.560
2.522
2.560
1,509
+0.00(+0.00%)
Jun 10, 2016
2.560
2.560
2.560
2.560
434
+0.00(+0.00%)
Jun 09, 2016
2.532
2.560
2.519
2.560
5,320
-0.02(-0.63%)
Jun 07, 2016
2.503
2.576
2.576
2.576
1,481
+0.02(+0.95%)
Jun 06, 2016
2.479
2.584
2.471
2.552
1,099
+0.06(+2.27%)
Jun 03, 2016
2.544
2.544
2.495
2.495
15,782
-0.07(-2.84%)
Jun 02, 2016
2.584
2.632
2.568
2.568
11,352
-0.02(-0.94%)
Jun 01, 2016
2.592
2.592
2.592
2.592
435
-0.01(-0.31%)
May 31, 2016
2.552
2.617
2.528
2.600
8,854
+0.07(+2.88%)
May 27, 2016
2.657
2.528
2.528
2.528
24,564
-0.12(-4.58%)
May 26, 2016
2.495
2.706
2.495
2.649
20,558
+0.14(+5.48%)
May 25, 2016
2.528
2.536
2.479
2.511
58,807
+0.00(+0.00%)
May 24, 2016
2.543
2.552
2.463
2.511
63,321
-0.02(-0.64%)
May 23, 2016
2.479
2.528
2.471
2.528
21,358
+0.08(+3.31%)
May 20, 2016
2.503
2.519
2.438
2.447
3,438
-0.01(-0.33%)
May 19, 2016
2.487
2.487
2.455
2.455
6,239
-0.01(-0.33%)
May 18, 2016
2.454
2.503
2.447
2.463
2,432
+0.02(+0.66%)
May 17, 2016
2.503
2.503
2.438
2.447
9,168
-0.02(-0.66%)
May 16, 2016
2.471
2.511
2.463
2.463
1,339
+0.00(+0.00%)
May 13, 2016
2.447
2.471
2.430
2.463
7,701
+0.02(+1.00%)
May 12, 2016
2.438
2.471
2.438
2.438
4,684
-0.02(-0.66%)
May 11, 2016
2.438
2.479
2.438
2.455
16,044
-0.01(-0.33%)
May 10, 2016
2.479
2.495
2.463
2.463
12,963
+0.03(+1.33%)
May 09, 2016
2.455
2.519
2.430
2.430
33,112
-0.06(-2.28%)
May 06, 2016
2.479
2.511
2.430
2.487
21,797
-0.02(-0.97%)
May 05, 2016
2.560
2.560
2.455
2.511
11,631
-0.11(-4.32%)
May 04, 2016
2.463
2.625
2.439
2.625
76,355
+0.16(+6.56%)
May 03, 2016
2.415
2.463
2.415
2.463
31,986
+0.02(+0.99%)
May 02, 2016
2.471
2.479
2.431
2.439
18,913
-0.02(-0.98%)
Apr 29, 2016
2.439
2.463
2.439
2.463
1,333
-0.02(-0.65%)
Apr 28, 2016
2.439
2.479
2.423
2.479
20,672
+0.01(+0.48%)
Apr 27, 2016
2.431
2.471
2.431
2.467
16,007
+0.04(+1.84%)
Apr 26, 2016
2.399
2.455
2.399
2.423
23,193
-0.01(-0.33%)
Apr 25, 2016
2.423
2.455
2.415
2.431
20,801
+0.01(+0.33%)
Apr 22, 2016
2.465
2.512
2.423
2.423
10,886
-0.02(-0.63%)
Apr 21, 2016
2.463
2.463
2.424
2.438
3,751
-0.02(-0.69%)
Apr 20, 2016
2.439
2.455
2.439
2.455
7,945
+0.07(+3.05%)
Apr 19, 2016
2.420
2.443
2.350
2.383
127,761
-0.02(-1.01%)
Apr 18, 2016
2.447
2.455
2.407
2.407
10,899
-0.02(-0.67%)
Apr 15, 2016
2.431
2.455
2.423
2.423
8,368
-0.01(-0.33%)
Apr 14, 2016
2.418
2.431
2.415
2.431
4,703
+0.00(+0.00%)
Apr 13, 2016
2.399
2.447
2.399
2.431
5,113
+0.01(+0.33%)
Apr 12, 2016
2.391
2.431
2.374
2.423
11,007
+0.03(+1.35%)
Apr 11, 2016
2.415
2.431
2.391
2.391
24,555
-0.03(-1.33%)
Apr 08, 2016
2.415
2.463
2.407
2.423
14,728
+0.02(+0.67%)
Apr 07, 2016
2.407
2.431
2.391
2.407
30,206
-0.02(-1.00%)
Apr 06, 2016
2.431
2.450
2.383
2.431
33,006
-0.01(-0.33%)
Apr 05, 2016
2.431
2.439
2.423
2.439
2,972
+0.01(+0.33%)
Apr 04, 2016
2.391
2.439
2.342
2.431
15,894
+0.05(+2.03%)
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.