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
Clearone Inc
(NQ:
CLRO
)
0.7571
-0.0068 (-0.89%)
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 (%)
Mar 29, 2018
1.071
1.071
1.071
0
+0.08(+8.16%)
Mar 28, 2018
1.024
1.024
0.9819
0.9906
34,391
-0.03(-2.65%)
Mar 27, 2018
1.004
1.018
1.004
1.018
4,526
+0.02(+2.10%)
Mar 26, 2018
0.9973
0.9973
0.9906
0.9966
21,547
-0.04(-3.96%)
Mar 23, 2018
1.011
1.038
1.004
1.038
8,280
+0.01(+1.32%)
Mar 22, 2018
1.085
1.111
1.024
1.024
25,917
-0.05(-4.71%)
Mar 21, 2018
1.075
1.075
1.075
1.075
2,819
-0.01(-0.92%)
Mar 20, 2018
1.073
1.091
1.065
1.085
12,383
-0.04(-3.59%)
Mar 19, 2018
1.119
1.146
1.092
1.125
46,493
+0.01(+1.21%)
Mar 16, 2018
1.125
1.125
1.112
1.112
10,039
-0.01(-0.60%)
Mar 15, 2018
1.132
1.132
1.117
1.119
11,745
-0.01(-1.19%)
Mar 14, 2018
1.125
1.144
1.112
1.132
139,413
+0.02(+1.82%)
Mar 13, 2018
1.085
1.146
1.085
1.112
88,994
+0.02(+1.85%)
Mar 12, 2018
1.078
1.132
1.051
1.092
113,829
+0.03(+2.53%)
Mar 09, 2018
1.085
1.098
1.018
1.065
104,703
-0.02(-1.92%)
Mar 08, 2018
1.071
1.086
1.071
1.086
4,400
+0.03(+2.61%)
Mar 07, 2018
1.078
1.098
1.018
1.058
97,832
-0.01(-1.26%)
Mar 06, 2018
1.051
1.078
1.041
1.071
30,651
+0.02(+1.53%)
Mar 05, 2018
1.069
1.069
1.044
1.055
24,285
-0.01(-0.63%)
Mar 02, 2018
1.062
1.062
1.062
1.062
10,578
-0.01(-0.63%)
Mar 01, 2018
1.095
1.095
1.069
1.069
6,565
-0.02(-1.78%)
Feb 28, 2018
1.062
1.088
1.062
1.088
5,554
+0.02(+1.81%)
Feb 27, 2018
1.082
1.089
1.069
1.069
50,742
+0.00(+0.00%)
Feb 26, 2018
1.069
1.079
1.062
1.069
21,208
-0.01(-0.93%)
Feb 23, 2018
1.079
1.079
1.079
1.079
1,938
+0.00(+0.31%)
Feb 21, 2018
1.075
1.075
1.075
172
+0.01(+0.63%)
Feb 20, 2018
1.069
1.069
1.069
1.069
3,278
-0.02(-2.16%)
Feb 14, 2018
1.092
1.092
1.092
0
+0.03(+2.85%)
Feb 13, 2018
1.062
1.062
1.062
1.062
1,272
-0.02(-1.85%)
Feb 12, 2018
1.122
1.122
1.082
1.082
16,447
-0.02(-1.82%)
Feb 09, 2018
1.122
1.122
1.062
1.102
23,828
-0.04(-3.51%)
Feb 08, 2018
1.142
1.142
1.122
1.142
154,951
+0.00(+0.00%)
Feb 07, 2018
1.175
1.189
1.142
1.142
66,133
+0.06(+5.56%)
Feb 06, 2018
1.069
1.082
1.069
1.082
5,966
+0.01(+1.25%)
Feb 05, 2018
1.089
1.089
1.062
1.069
3,503
-0.03(-3.03%)
Feb 02, 2018
1.109
1.122
1.102
1.102
26,396
-0.01(-1.26%)
Feb 01, 2018
1.053
1.161
1.045
1.116
59,837
+0.06(+5.43%)
Jan 31, 2018
1.055
1.061
1.055
1.059
2,912
+0.02(+1.60%)
Jan 30, 2018
1.042
1.062
1.042
13,714
-0.02(-1.89%)
Jan 29, 2018
1.035
1.065
1.035
1.062
21,410
+0.01(+1.27%)
Jan 26, 2018
1.042
1.052
1.042
1.049
27,968
+0.00(+0.00%)
Jan 25, 2018
1.029
1.069
1.029
1.049
34,414
+0.01(+0.96%)
Jan 24, 2018
1.055
1.055
1.035
1.039
33,126
-0.03(-2.61%)
Jan 23, 2018
1.062
1.089
1.062
1.067
38,195
-0.00(-0.20%)
Jan 22, 2018
1.109
1.109
1.069
1.069
3,174
-0.03(-3.03%)
Jan 19, 2018
1.089
1.104
1.089
1.102
14,740
+0.03(+3.12%)
Jan 18, 2018
1.055
1.069
1.055
1.069
13,430
-0.01(-1.23%)
Jan 17, 2018
1.109
1.109
1.062
1.082
27,033
-0.03(-2.99%)
Jan 16, 2018
1.155
1.102
1.115
55,106
-0.04(-3.47%)
Jan 12, 2018
1.155
1.155
1.155
0
-0.03(-2.81%)
Jan 11, 2018
1.097
1.192
1.097
1.189
35,267
+0.06(+5.33%)
Jan 10, 2018
1.122
1.129
1.122
1.129
2,687
+0.00(+0.00%)
Jan 09, 2018
1.129
1.129
1.129
1.129
3,862
-0.01(-0.70%)
Jan 08, 2018
1.149
1.149
1.115
1.137
12,487
-0.03(-2.18%)
Jan 05, 2018
1.162
1.162
1.162
1.162
4,716
-0.02(-1.45%)
Jan 04, 2018
1.196
1.196
1.179
1.179
35,649
-0.02(-1.92%)
Jan 03, 2018
1.182
1.222
1.182
1.202
10,211
+0.01(+1.12%)
Jan 02, 2018
1.196
1.189
1.189
56,192
-0.01(-0.56%)
Dec 29, 2017
1.196
1.196
1.196
0
+0.02(+1.70%)
Dec 28, 2017
1.182
1.182
1.175
1.175
9,133
+0.00(+0.00%)
Dec 27, 2017
1.142
1.179
1.142
1.175
29,555
+0.04(+3.53%)
Dec 26, 2017
1.122
1.135
1.122
1.135
19,651
-0.06(-5.03%)
Dec 22, 2017
1.175
1.196
1.175
1.196
11,581
+0.03(+2.29%)
Dec 21, 2017
1.129
1.169
1.129
1.169
30,648
+0.04(+3.55%)
Dec 20, 2017
1.135
1.135
1.129
1.129
10,600
-0.01(-0.59%)
Dec 19, 2017
1.182
1.182
1.109
1.135
31,921
-0.05(-4.49%)
Dec 18, 2017
1.122
1.196
1.122
1.189
58,602
+0.07(+6.59%)
Dec 15, 2017
1.135
1.135
1.109
1.115
52,643
-0.03(-2.34%)
Dec 14, 2017
1.155
1.161
1.129
1.142
52,074
-0.02(-1.72%)
Dec 13, 2017
1.155
1.182
1.149
1.162
63,783
-0.04(-3.33%)
Dec 12, 2017
1.202
1.206
1.169
1.202
59,875
+0.00(+0.00%)
Dec 11, 2017
1.175
1.236
1.175
1.202
192,382
+0.01(+1.12%)
Dec 08, 2017
1.175
1.202
1.175
1.189
122,685
+0.00(+0.00%)
Dec 07, 2017
1.222
1.329
1.189
1.189
284,875
+0.00(+0.00%)
Dec 06, 2017
1.182
1.209
1.175
1.189
59,822
+0.00(+0.00%)
Dec 05, 2017
1.135
1.202
1.135
1.189
344,885
+0.05(+4.71%)
Dec 04, 2017
1.095
1.149
1.095
1.135
256,682
+0.05(+4.94%)
Dec 01, 2017
0.9551
1.135
0.9551
1.082
314,783
+0.14(+14.89%)
Nov 30, 2017
0.9417
0.9417
0.9344
0.9417
2,286,964
+0.01(+1.44%)
Nov 29, 2017
0.9350
0.9417
0.9284
0.9284
1,732,462
-0.01(-0.71%)
Nov 28, 2017
0.9350
0.9417
0.9350
0.9350
811,753
+0.00(+0.00%)
Nov 27, 2017
0.9350
0.9350
0.9350
0.9350
4,589
-0.01(-0.71%)
Nov 24, 2017
0.9417
0.9417
0.9284
0.9417
7,418
+0.00(+0.00%)
Nov 22, 2017
0.9328
0.9350
0.9328
0.9417
87,394
+0.01(+1.44%)
Nov 21, 2017
0.9417
0.9417
0.9284
0.9284
37,034
-0.01(-1.14%)
Nov 20, 2017
0.9510
0.9622
0.9391
0.9391
67,283
+0.00(+0.00%)
Nov 17, 2017
0.9391
0.9391
0.9258
0.9391
54,921
+0.01(+1.43%)
Nov 16, 2017
0.9182
0.9457
0.9182
0.9258
65,408
+0.01(+1.45%)
Nov 15, 2017
0.9126
0.9126
0.9126
0.9126
19,998
+0.01(+0.73%)
Nov 14, 2017
0.8994
0.9060
0.8941
0.9060
30,016
+0.01(+0.74%)
Nov 13, 2017
0.8994
0.9119
0.8928
0.8994
65,733
+0.01(+1.49%)
Nov 10, 2017
0.9192
0.9192
0.8861
0.8861
221,721
-0.01(-1.47%)
Nov 09, 2017
0.8928
0.9060
0.8928
0.8994
346,339
-0.01(-0.73%)
Nov 08, 2017
0.9391
0.9391
0.8928
0.9060
330,211
-0.04(-3.94%)
Nov 07, 2017
0.9258
0.9432
0.9258
0.9432
9,753
+0.01(+1.15%)
Nov 06, 2017
0.9258
0.9324
0.9258
0.9324
44,661
-0.01(-1.02%)
Nov 03, 2017
0.9523
0.9523
0.9420
0.9420
13,715
-0.00(-0.39%)
Nov 02, 2017
0.9457
0.9516
0.9457
0.9457
33,948
+0.00(+0.00%)
Nov 01, 2017
0.9721
0.9721
0.9457
0.9457
107,787
-0.02(-2.05%)
Oct 31, 2017
0.9920
0.9920
0.9655
0.9655
29,283
-0.01(-0.68%)
Oct 30, 2017
0.9688
0.9821
0.9688
0.9721
152,108
+0.01(+0.68%)
Oct 27, 2017
0.9655
0.9655
0.9655
0.9655
6,086
-0.01(-0.52%)
Oct 26, 2017
0.9695
0.9705
0.9655
0.9705
8,090
-0.01(-0.84%)
Oct 25, 2017
0.9787
0.9787
0.9787
0.9787
1,277
+0.00(+0.00%)
Oct 24, 2017
0.9655
0.9787
0.9655
0.9787
22,871
+0.01(+1.37%)
Oct 23, 2017
0.9787
0.9794
0.9655
0.9655
29,494
-0.03(-2.67%)
Oct 20, 2017
0.9853
0.9920
0.9853
0.9920
8,430
+0.01(+0.67%)
Oct 19, 2017
0.9655
0.9857
0.9404
0.9853
97,716
+0.03(+2.76%)
Oct 18, 2017
0.9787
0.9787
0.9589
0.9589
16,301
-0.03(-2.68%)
Oct 17, 2017
0.9853
0.9853
0.9853
0.9853
5,126
+0.00(+0.00%)
Oct 16, 2017
0.9853
0.9857
0.9853
0.9853
13,291
+0.00(+0.00%)
Oct 13, 2017
0.9808
0.9853
0.9791
0.9853
15,227
+0.01(+0.68%)
Oct 12, 2017
0.9920
0.9920
0.9787
0.9787
22,395
+0.00(+0.00%)
Oct 11, 2017
0.9787
0.9887
0.9787
0.9787
77,793
+0.00(+0.00%)
Oct 10, 2017
0.9986
0.9986
0.9787
0.9787
70,338
-0.01(-0.67%)
Oct 09, 2017
0.9933
0.9933
0.9853
0.9853
12,929
-0.01(-0.67%)
Oct 06, 2017
0.9697
0.9986
0.9697
0.9920
69,771
+0.01(+0.67%)
Oct 05, 2017
0.9920
0.9920
0.9853
0.9853
106,002
-0.01(-0.67%)
Oct 03, 2017
0.9920
0.9920
0.9920
1,693
+0.00(+0.00%)
Oct 02, 2017
0.9920
0.9986
0.9920
0.9920
9,957
+0.01(+0.67%)
Sep 29, 2017
0.9920
0.9986
0.9787
0.9853
118,153
-0.01(-1.00%)
Sep 28, 2017
0.9953
0.9953
0.9920
0.9953
18,062
-0.00(-0.33%)
Sep 27, 2017
0.9920
0.9986
0.9787
0.9986
16,240
+0.02(+2.03%)
Sep 26, 2017
1.012
1.012
0.9787
0.9787
57,212
-0.03(-3.27%)
Sep 25, 2017
1.038
1.051
1.012
1.012
98,789
-0.02(-1.92%)
Sep 22, 2017
0.9920
1.045
0.9920
1.032
57,069
+0.04(+4.00%)
Sep 21, 2017
0.9933
1.012
0.9920
0.9920
107,915
-0.01(-0.66%)
Sep 20, 2017
1.018
1.022
0.9986
0.9986
52,230
-0.01(-1.31%)
Sep 19, 2017
0.9992
1.017
0.9992
1.012
63,548
+0.01(+0.66%)
Sep 18, 2017
1.012
1.018
0.9986
1.005
197,148
-0.01(-0.65%)
Sep 15, 2017
1.012
1.012
1.005
1.012
98,804
+0.00(+0.00%)
Sep 14, 2017
1.012
1.017
1.005
1.012
163,979
-0.01(-1.29%)
Sep 13, 2017
0.9986
1.038
0.9986
1.025
122,992
+0.02(+1.97%)
Sep 12, 2017
0.9986
1.018
0.9986
1.005
103,719
+0.00(+0.00%)
Sep 11, 2017
1.012
1.012
0.9920
1.005
117,971
+0.02(+2.01%)
Sep 08, 2017
0.9986
1.025
0.9853
0.9853
345,409
-0.01(-0.67%)
Sep 07, 2017
0.9920
0.9986
0.9853
0.9920
65,302
+0.01(+0.67%)
Sep 06, 2017
0.9920
0.9953
0.9853
0.9853
174,436
+0.00(+0.00%)
Sep 05, 2017
0.9986
1.005
0.9853
0.9853
280,847
-0.01(-1.32%)
Sep 01, 2017
0.9986
1.012
0.9920
0.9986
306,304
+0.01(+0.67%)
Aug 31, 2017
0.9986
1.002
0.9920
0.9920
162,331
+0.00(+0.00%)
Aug 30, 2017
0.9986
1.012
0.9920
0.9920
147,474
-0.01(-1.32%)
Aug 29, 2017
0.9986
1.018
0.9986
1.005
444,841
+0.01(+0.66%)
Aug 28, 2017
1.012
1.022
0.9986
0.9986
539,556
-0.02(-1.95%)
Aug 25, 2017
1.018
1.018
1.012
1.018
273,120
+0.01(+0.65%)
Aug 24, 2017
1.018
1.022
1.012
1.012
237,894
-0.01(-0.65%)
Aug 23, 2017
1.018
1.019
1.012
1.018
211,370
+0.01(+0.65%)
Aug 22, 2017
1.012
1.018
1.012
1.012
97,073
-0.01(-0.65%)
Aug 21, 2017
1.012
1.025
1.012
1.018
263,283
+0.00(+0.00%)
Aug 18, 2017
1.012
1.023
1.012
1.018
201,337
+0.02(+1.58%)
Aug 17, 2017
1.016
1.022
1.003
1.003
165,264
-0.01(-1.29%)
Aug 16, 2017
1.016
1.022
1.016
1.016
69,408
-0.01(-0.64%)
Aug 15, 2017
1.022
1.029
1.021
1.022
78,305
+0.00(+0.00%)
Aug 14, 2017
0.9698
1.034
0.9698
1.022
148,225
+0.03(+3.31%)
Aug 11, 2017
0.9632
1.022
0.9436
0.9894
419,861
-0.03(-2.58%)
Aug 10, 2017
1.048
1.055
1.016
1.016
198,999
-0.03(-3.12%)
Aug 09, 2017
1.238
1.238
1.035
1.048
156,382
-0.22(-17.10%)
Aug 08, 2017
1.258
1.265
1.245
1.265
40,961
+0.01(+0.52%)
Aug 07, 2017
1.265
1.266
1.258
1.258
8,012
-0.01(-0.52%)
Aug 04, 2017
1.265
1.265
1.265
1.265
16,535
-0.01(-0.52%)
Aug 03, 2017
1.258
1.271
1.258
1.271
9,858
+0.00(+0.00%)
Aug 02, 2017
1.271
1.271
1.271
1.271
3,960
-0.02(-1.40%)
Jul 31, 2017
1.289
1.289
1.289
488
-0.01(-1.13%)
Jul 28, 2017
1.304
1.304
1.304
1.304
2,388
-0.00(-0.05%)
Jul 27, 2017
1.291
1.305
1.291
1.305
32,239
+0.00(+0.05%)
Jul 26, 2017
1.265
1.304
1.265
1.304
11,896
-0.01(-0.50%)
Jul 25, 2017
1.297
1.337
1.297
1.310
18,908
-0.01(-0.99%)
Jul 24, 2017
1.271
1.324
1.270
1.324
25,738
+0.05(+4.12%)
Jul 21, 2017
1.277
1.277
1.271
1.271
4,830
-0.01(-0.51%)
Jul 20, 2017
1.271
1.278
1.271
1.278
4,402
+0.00(+0.00%)
Jul 19, 2017
1.278
1.278
1.276
1.278
75,940
+0.00(+0.24%)
Jul 18, 2017
1.265
1.278
1.258
1.275
71,690
+0.00(+0.28%)
Jul 17, 2017
1.258
1.271
1.258
1.271
3,685
+0.01(+0.52%)
Jul 14, 2017
1.258
1.271
1.245
1.265
41,258
+0.01(+0.52%)
Jul 13, 2017
1.258
1.265
1.258
1.258
5,219
+0.01(+0.52%)
Jul 12, 2017
1.252
1.252
1.252
1.252
1,091
-0.01(-1.04%)
Jul 11, 2017
1.258
1.271
1.258
1.265
30,995
+0.01(+0.52%)
Jul 10, 2017
1.258
1.271
1.179
1.258
51,674
-0.01(-1.03%)
Jul 07, 2017
1.265
1.271
1.265
1.271
17,726
+0.01(+0.52%)
Jul 06, 2017
1.219
1.265
1.219
1.265
132,964
+0.03(+2.66%)
Jul 05, 2017
1.225
1.238
1.225
1.232
23,464
+0.00(+0.00%)
Jul 03, 2017
1.238
1.238
1.232
1.232
19,061
-0.00(-0.27%)
Jun 30, 2017
1.212
1.238
1.212
1.235
77,290
+0.01(+0.80%)
Jun 29, 2017
1.225
1.235
1.219
1.225
30,064
-0.01(-1.06%)
Jun 28, 2017
1.232
1.238
1.232
1.238
52,476
+0.01(+0.53%)
Jun 27, 2017
1.232
1.232
1.225
1.232
12,247
+0.00(+0.00%)
Jun 26, 2017
1.238
1.238
1.225
1.232
30,606
+0.00(+0.00%)
Jun 23, 2017
1.242
1.242
1.232
1.232
33,475
-0.01(-0.53%)
Jun 22, 2017
1.238
1.245
1.238
1.238
10,850
-0.01(-0.53%)
Jun 21, 2017
1.245
1.245
1.232
1.245
14,864
-0.01(-0.52%)
Jun 20, 2017
1.238
1.255
1.238
1.252
9,301
+0.01(+0.53%)
Jun 19, 2017
1.258
1.271
1.232
1.245
209,728
-0.02(-1.55%)
Jun 16, 2017
1.274
1.284
1.265
1.265
115,276
+0.00(+0.00%)
Jun 15, 2017
1.265
1.284
1.265
1.265
29,477
+0.00(+0.00%)
Jun 14, 2017
1.271
1.278
1.265
1.265
12,750
-0.02(-1.53%)
Jun 13, 2017
1.284
1.284
1.278
1.284
17,863
+0.02(+1.55%)
Jun 12, 2017
1.245
1.284
1.245
1.265
42,128
+0.01(+0.52%)
Jun 09, 2017
1.252
1.271
1.232
1.258
37,062
-0.02(-1.54%)
Jun 08, 2017
1.225
1.278
1.225
1.278
10,217
+0.06(+4.84%)
Jun 07, 2017
1.206
1.225
1.206
1.219
73,796
+0.01(+0.54%)
Jun 06, 2017
1.232
1.238
1.212
1.212
107,164
-0.03(-2.63%)
Jun 05, 2017
1.304
1.304
1.245
1.245
126,821
-0.06(-4.52%)
Jun 02, 2017
1.310
1.310
1.297
1.304
6,844
+0.01(+0.50%)
Jun 01, 2017
1.312
1.317
1.284
1.297
66,959
+0.00(+0.00%)
May 31, 2017
1.284
1.297
1.284
1.297
41,587
+0.01(+1.02%)
May 30, 2017
1.297
1.310
1.284
1.284
90,079
-0.03(-2.49%)
May 26, 2017
1.310
1.317
1.310
1.317
18,244
+0.00(+0.00%)
May 25, 2017
1.297
1.324
1.297
1.317
33,605
+0.02(+1.51%)
May 24, 2017
1.294
1.298
1.292
1.298
3,960
-0.03(-1.97%)
May 23, 2017
1.297
1.324
1.291
1.324
17,512
+0.03(+2.54%)
May 22, 2017
1.284
1.291
1.284
1.291
767,270
-0.01(-0.50%)
May 19, 2017
1.292
1.297
1.278
1.297
52,735
+0.00(+0.00%)
May 18, 2017
1.252
1.297
1.252
1.297
6,501
+0.03(+2.06%)
May 17, 2017
1.278
1.297
1.271
1.271
34,353
-0.04(-3.00%)
May 16, 2017
1.304
1.337
1.304
1.310
210,178
-0.01(-0.99%)
May 15, 2017
1.304
1.356
1.304
1.324
67,332
+0.02(+1.20%)
May 12, 2017
1.249
1.347
1.249
1.308
21,746
-0.02(-1.47%)
May 11, 2017
1.348
1.348
1.308
1.327
22,145
-0.03(-1.92%)
May 10, 2017
1.373
1.373
1.353
1.353
102,637
-0.05(-3.26%)
May 09, 2017
1.425
1.464
1.399
1.399
163,357
-0.05(-3.15%)
May 08, 2017
1.366
1.458
1.366
1.445
82,581
+0.07(+5.21%)
May 05, 2017
1.374
1.379
1.366
1.373
9,090
-0.02(-1.71%)
May 04, 2017
1.397
1.397
1.397
1.397
822
-0.00(-0.15%)
May 03, 2017
1.386
1.432
1.353
1.399
89,305
+0.01(+0.47%)
May 02, 2017
1.383
1.432
1.379
1.392
42,554
+0.01(+0.94%)
May 01, 2017
1.347
1.386
1.327
1.379
68,058
+0.01(+0.95%)
Apr 28, 2017
1.347
1.373
1.321
1.366
23,874
+0.01(+0.48%)
Apr 27, 2017
1.366
1.399
1.353
1.360
19,110
+0.03(+1.95%)
Apr 26, 2017
1.334
1.334
1.334
1.334
1,805
-0.01(-0.49%)
Apr 25, 2017
1.318
1.392
1.311
1.340
79,777
+0.04(+3.00%)
Apr 24, 2017
1.320
1.340
1.301
1.301
39,857
+0.01(+1.01%)
Apr 21, 2017
1.282
1.301
1.282
1.288
28,869
-0.01(-0.50%)
Apr 20, 2017
1.288
1.308
1.269
1.295
74,206
+0.01(+1.02%)
Apr 19, 2017
1.275
1.308
1.275
1.282
93,862
+0.02(+1.55%)
Apr 18, 2017
1.275
1.275
1.256
1.262
31,420
-0.01(-0.51%)
Apr 17, 2017
1.275
1.281
1.269
1.269
21,523
+0.00(+0.00%)
Apr 13, 2017
1.256
1.275
1.184
1.269
55,787
+0.01(+0.52%)
Apr 12, 2017
1.243
1.269
1.243
1.262
8,621
+0.01(+1.04%)
Apr 11, 2017
1.249
1.262
1.243
1.249
42,524
+0.01(+0.52%)
Apr 10, 2017
1.288
1.300
1.217
1.243
279,442
-0.05(-3.54%)
Apr 07, 2017
1.288
1.308
1.282
1.288
53,981
+0.00(+0.00%)
Apr 06, 2017
1.321
1.321
1.288
1.288
44,337
+0.00(+0.00%)
Apr 05, 2017
1.282
1.334
1.282
1.288
50,123
+0.00(+0.00%)
Apr 04, 2017
1.321
1.321
1.282
1.288
49,570
-0.02(-1.49%)
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.