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
Pangaea Logistics So
(NQ:
PANL
)
7.800
-0.020 (-0.26%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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
2.828
2.828
2.682
2.771
26,427
+0.05(+1.79%)
Mar 30, 2017
2.739
2.763
2.665
2.722
41,471
-0.02(-0.59%)
Mar 29, 2017
2.723
2.795
2.714
2.739
15,026
+0.02(+0.90%)
Mar 28, 2017
2.958
2.958
2.714
2.714
13,403
-0.01(-0.30%)
Mar 27, 2017
2.730
2.982
2.714
2.722
81,858
-0.07(-2.33%)
Mar 24, 2017
2.753
2.816
2.714
2.787
31,742
+0.07(+2.69%)
Mar 23, 2017
2.763
2.787
2.714
2.714
10,557
-0.05(-1.76%)
Mar 22, 2017
2.804
2.885
2.763
2.763
48,169
-0.01(-0.29%)
Mar 21, 2017
2.982
2.982
2.755
2.771
32,744
+0.00(+0.00%)
Mar 20, 2017
2.722
2.906
2.715
2.771
94,000
+0.04(+1.49%)
Mar 17, 2017
2.828
2.982
2.722
2.730
24,962
-0.06(-2.04%)
Mar 16, 2017
2.747
2.974
2.722
2.787
100,023
+0.07(+2.69%)
Mar 15, 2017
2.718
2.877
2.714
2.714
24,248
-0.04(-1.47%)
Mar 14, 2017
2.755
2.966
2.714
2.755
29,203
+0.04(+1.50%)
Mar 13, 2017
2.649
2.942
2.649
2.714
37,769
+0.07(+2.77%)
Mar 10, 2017
2.682
2.690
2.641
2.641
5,120
-0.11(-3.85%)
Mar 09, 2017
2.755
2.755
2.617
2.747
48,292
+0.07(+2.42%)
Mar 08, 2017
2.527
2.706
2.519
2.682
29,184
+0.08(+3.13%)
Mar 06, 2017
2.600
2.600
2.600
0
-0.02(-0.62%)
Mar 03, 2017
2.560
2.674
2.495
2.617
23,146
-0.02(-0.92%)
Mar 02, 2017
2.706
2.715
2.633
2.641
37,056
+0.02(+0.93%)
Mar 01, 2017
2.706
2.706
2.560
2.617
27,569
+0.10(+3.87%)
Feb 28, 2017
2.589
2.589
2.519
2.519
317
-0.20(-7.46%)
Feb 27, 2017
2.584
2.844
2.568
2.722
80,992
+0.06(+2.13%)
Feb 24, 2017
2.462
2.730
2.462
2.665
30,253
+0.12(+4.79%)
Feb 23, 2017
2.649
2.942
2.479
2.544
70,203
-0.07(-2.80%)
Feb 22, 2017
2.641
2.649
2.479
2.617
25,923
-0.04(-1.53%)
Feb 21, 2017
2.649
2.657
2.649
2.657
1,018
+0.14(+5.48%)
Feb 17, 2017
2.519
2.519
2.519
0
+0.03(+1.30%)
Feb 16, 2017
2.735
2.735
2.487
2.487
2,016
-0.02(-0.65%)
Feb 15, 2017
2.462
2.511
2.462
2.503
1,002
-0.03(-1.28%)
Feb 14, 2017
2.588
2.588
2.527
2.535
2,982
+0.01(+0.32%)
Feb 13, 2017
2.519
2.578
2.511
2.527
3,640
+0.07(+2.64%)
Feb 10, 2017
2.446
2.592
2.446
2.462
10,521
+0.13(+5.57%)
Feb 09, 2017
2.397
2.519
2.316
2.332
10,019
-0.05(-2.05%)
Feb 07, 2017
2.381
2.381
2.381
33
+0.05(+2.09%)
Feb 06, 2017
2.321
2.332
2.321
2.332
1,379
-0.04(-1.72%)
Feb 03, 2017
2.332
2.381
2.316
2.373
5,405
-0.02(-1.02%)
Feb 02, 2017
2.470
2.560
2.397
2.397
1,993
-0.11(-4.22%)
Feb 01, 2017
2.519
2.566
2.503
2.503
4,469
-0.06(-2.28%)
Jan 31, 2017
2.690
3.047
2.527
2.561
94,220
-0.15(-5.63%)
Jan 30, 2017
2.674
2.714
2.617
2.714
11,313
+0.05(+1.77%)
Jan 27, 2017
2.739
2.739
2.667
2.667
679
-0.06(-2.03%)
Jan 26, 2017
2.722
2.722
2.706
2.722
1,876
+0.02(+0.90%)
Jan 25, 2017
2.706
2.706
2.592
2.698
1,625
+0.02(+0.91%)
Jan 24, 2017
2.739
2.739
2.674
2.674
246
+0.11(+4.11%)
Jan 23, 2017
2.571
2.682
2.568
2.568
1,109
-0.08(-3.07%)
Jan 20, 2017
2.763
2.763
2.641
2.649
5,563
-0.10(-3.81%)
Jan 19, 2017
2.795
2.795
2.727
2.754
6,995
+0.01(+0.27%)
Jan 18, 2017
2.633
2.698
2.633
2.747
7,727
+0.08(+3.05%)
Jan 17, 2017
2.609
2.698
2.609
2.665
1,396
-0.04(-1.50%)
Jan 13, 2017
2.706
2.706
2.706
0
+0.09(+3.42%)
Jan 12, 2017
2.682
2.730
2.617
2.617
10,341
-0.14(-5.01%)
Jan 11, 2017
2.600
2.755
2.600
2.755
3,076
+0.09(+3.35%)
Jan 10, 2017
2.730
2.730
2.665
2.665
3,344
-0.06(-2.09%)
Jan 09, 2017
2.739
2.739
2.633
2.722
7,683
+0.02(+0.60%)
Jan 06, 2017
2.706
2.714
2.560
2.706
7,123
-0.01(-0.30%)
Jan 05, 2017
2.714
2.714
2.714
2.714
888
+0.00(+0.00%)
Jan 04, 2017
2.600
2.739
2.520
2.714
1,133
+0.14(+5.36%)
Jan 03, 2017
2.804
2.804
2.438
2.576
4,784
-0.19(-6.76%)
Dec 30, 2016
2.763
2.763
2.763
0
+0.02(+0.89%)
Dec 29, 2016
2.795
2.795
2.600
2.739
54,727
-0.02(-0.88%)
Dec 28, 2016
2.722
2.836
2.560
2.763
94,186
+0.04(+1.49%)
Dec 27, 2016
2.170
2.797
2.170
2.722
20,300
+0.55(+25.47%)
Dec 23, 2016
2.170
2.170
2.170
0
+0.04(+1.91%)
Dec 22, 2016
2.129
2.162
2.129
2.129
14,632
+0.02(+0.77%)
Dec 21, 2016
2.145
2.153
2.048
2.113
34,356
-0.04(-1.89%)
Dec 20, 2016
2.015
2.153
2.015
2.153
16,707
+0.15(+7.72%)
Dec 19, 2016
2.088
2.134
1.950
1.999
77,605
-0.15(-6.82%)
Dec 16, 2016
2.162
2.175
2.121
2.145
35,314
+0.03(+1.54%)
Dec 15, 2016
2.266
2.266
2.113
2.113
49,809
-0.16(-7.14%)
Dec 14, 2016
2.454
2.454
2.275
2.275
1,918
-0.17(-6.98%)
Dec 13, 2016
2.617
2.703
2.446
2.446
5,008
-0.10(-3.83%)
Dec 12, 2016
2.519
2.544
2.519
2.544
5,275
-0.02(-0.95%)
Dec 09, 2016
2.592
2.592
2.568
2.568
637
-0.02(-0.94%)
Dec 08, 2016
2.592
2.812
2.470
2.592
26,540
+0.00(+0.00%)
Dec 07, 2016
2.662
2.662
2.584
2.592
8,332
-0.10(-3.63%)
Dec 06, 2016
2.722
2.840
2.625
2.690
18,253
-0.18(-6.23%)
Dec 05, 2016
2.844
3.007
2.665
2.869
81,733
+0.03(+1.15%)
Dec 02, 2016
2.479
2.836
2.479
2.836
42,373
+0.34(+13.68%)
Dec 01, 2016
2.576
2.580
2.446
2.495
10,605
-0.13(-4.95%)
Nov 30, 2016
2.641
2.641
2.511
2.625
3,393
-0.02(-0.62%)
Nov 29, 2016
2.609
2.682
2.600
2.641
6,990
-0.11(-3.85%)
Nov 28, 2016
2.812
2.812
2.674
2.747
24,184
-0.08(-2.87%)
Nov 25, 2016
2.747
2.844
2.747
2.828
2,489
+0.07(+2.35%)
Nov 23, 2016
2.763
2.763
2.763
0
+0.02(+0.89%)
Nov 22, 2016
2.665
2.925
2.579
2.739
7,567
+0.06(+2.12%)
Nov 21, 2016
2.633
2.804
2.568
2.682
68,324
+0.11(+4.43%)
Nov 18, 2016
2.804
2.844
2.281
2.568
48,016
-0.20(-7.06%)
Nov 17, 2016
3.047
3.454
2.646
2.763
631,263
+0.13(+4.94%)
Nov 16, 2016
2.625
3.608
2.438
2.633
670,415
+0.20(+8.00%)
Nov 15, 2016
2.040
2.844
2.028
2.438
402,829
+0.42(+20.97%)
Nov 14, 2016
2.097
2.129
2.015
2.015
13,866
-0.06(-2.74%)
Nov 11, 2016
2.056
2.170
2.056
2.072
2,584
+0.05(+2.41%)
Nov 10, 2016
2.072
2.072
2.023
10,937
-0.05(-2.35%)
Nov 09, 2016
1.967
2.072
1.967
2.072
8,503
+0.06(+2.82%)
Nov 08, 2016
2.056
2.178
1.950
2.015
20,468
+0.00(+0.00%)
Nov 07, 2016
2.080
2.088
2.015
2.015
15,282
-0.02(-0.80%)
Nov 04, 2016
2.088
2.178
2.032
2.032
14,578
-0.02(-1.19%)
Nov 03, 2016
2.080
2.178
1.950
2.056
20,971
-0.04(-1.94%)
Nov 02, 2016
2.092
2.186
2.092
2.097
23,442
+0.02(+0.78%)
Nov 01, 2016
2.101
2.136
2.080
2.080
6,115
+0.00(+0.00%)
Oct 31, 2016
2.153
2.218
2.072
2.080
31,690
-0.01(-0.39%)
Oct 28, 2016
2.072
2.113
2.072
2.088
19,120
+0.02(+0.78%)
Oct 27, 2016
2.113
2.121
2.072
2.072
6,382
-0.02(-0.78%)
Oct 26, 2016
2.194
2.235
2.088
2.088
6,829
+0.02(+0.78%)
Oct 25, 2016
2.097
2.235
2.072
2.072
24,244
-0.08(-3.77%)
Oct 24, 2016
2.088
2.227
2.072
2.153
24,429
+0.04(+1.92%)
Oct 21, 2016
2.144
2.218
2.064
2.113
20,122
+0.07(+3.17%)
Oct 20, 2016
2.064
2.064
2.048
2.048
4,689
-0.02(-0.79%)
Oct 19, 2016
2.064
2.064
2.064
2.064
8,152
+0.00(+0.00%)
Oct 18, 2016
2.064
2.064
2.064
2.064
4,799
+0.02(+0.79%)
Oct 17, 2016
2.056
2.145
2.048
2.048
13,234
-0.02(-1.18%)
Oct 14, 2016
2.178
2.178
2.072
2.072
19,917
+0.01(+0.39%)
Oct 13, 2016
2.056
2.178
2.056
2.064
684
-0.07(-3.07%)
Oct 12, 2016
2.129
2.129
2.129
2.129
233
+0.01(+0.40%)
Oct 07, 2016
2.121
2.121
2.121
2.121
23
+0.06(+2.76%)
Oct 06, 2016
2.064
2.137
2.056
2.064
970
-0.01(-0.39%)
Oct 05, 2016
2.088
2.088
2.072
2.072
1,522
-0.01(-0.39%)
Oct 04, 2016
2.080
2.080
2.080
2.080
123
+0.01(+0.39%)
Oct 03, 2016
2.048
2.141
2.048
2.072
4,208
+0.04(+2.00%)
Sep 30, 2016
2.137
2.178
2.032
2.032
10,489
-0.10(-4.76%)
Sep 29, 2016
2.235
2.235
2.072
2.133
905
+0.06(+2.94%)
Sep 28, 2016
2.227
2.227
2.072
2.072
1,006
+0.01(+0.39%)
Sep 27, 2016
2.194
2.251
2.064
2.064
3,261
-0.09(-4.15%)
Sep 26, 2016
2.153
2.171
2.153
2.153
5,660
+0.07(+3.52%)
Sep 23, 2016
2.064
2.080
2.064
2.080
4,129
-0.07(-3.03%)
Sep 22, 2016
2.072
2.153
2.072
2.145
7,830
+0.07(+3.53%)
Sep 21, 2016
2.072
2.072
2.072
2.072
470
+0.02(+0.79%)
Sep 20, 2016
2.040
2.117
2.040
2.056
1,391
+0.04(+2.02%)
Sep 19, 2016
2.072
2.072
2.015
2.015
518
-0.07(-3.12%)
Sep 16, 2016
1.877
2.080
1.877
2.080
29,342
+0.07(+3.64%)
Sep 15, 2016
1.885
2.015
1.877
2.007
23,810
+0.12(+6.47%)
Sep 14, 2016
1.877
1.975
1.877
1.885
11,466
+0.02(+0.87%)
Sep 13, 2016
1.869
1.942
1.869
1.869
4,850
-0.01(-0.43%)
Sep 12, 2016
1.877
1.893
1.869
1.877
7,174
+0.01(+0.43%)
Sep 09, 2016
1.918
1.934
1.869
1.869
6,048
-0.04(-2.13%)
Sep 08, 2016
1.918
1.950
1.910
1.910
3,577
+0.00(+0.00%)
Sep 07, 2016
1.926
2.202
1.910
1.910
11,989
-0.03(-1.67%)
Sep 06, 2016
2.048
2.202
1.926
1.942
17,867
-0.11(-5.16%)
Sep 02, 2016
2.040
2.048
2.048
2.048
615
-0.02(-0.79%)
Sep 01, 2016
2.235
2.235
2.040
2.064
1,326
-0.05(-2.31%)
Aug 31, 2016
2.113
2.141
2.072
2.113
5,858
-0.11(-5.11%)
Aug 30, 2016
2.332
2.332
1.991
2.227
16,648
+0.15(+7.03%)
Aug 29, 2016
1.999
2.235
1.999
2.080
3,688
+0.02(+0.86%)
Aug 26, 2016
2.284
2.511
1.991
2.063
40,393
-0.13(-5.99%)
Aug 25, 2016
2.072
2.370
1.999
2.194
23,266
+0.20(+9.76%)
Aug 24, 2016
1.999
1.999
1.999
1.999
685
+0.02(+1.23%)
Aug 23, 2016
1.983
2.151
1.975
1.975
769
+0.00(+0.00%)
Aug 22, 2016
1.950
2.031
1.942
1.975
4,553
+0.09(+4.74%)
Aug 18, 2016
1.885
1.885
1.885
1.885
246
-0.02(-1.28%)
Aug 17, 2016
1.877
1.910
1.877
1.910
1,401
+0.02(+0.86%)
Aug 16, 2016
1.902
1.902
1.893
1.893
1,169
+0.02(+0.87%)
Aug 15, 2016
2.068
2.068
1.877
1.877
2,707
+0.02(+0.87%)
Aug 12, 2016
2.080
2.080
1.828
1.861
6,224
-0.03(-1.63%)
Aug 11, 2016
1.942
1.942
1.869
1.892
3,054
-0.18(-8.74%)
Aug 09, 2016
1.938
2.073
2.073
2.073
28
+0.14(+7.18%)
Aug 08, 2016
1.918
1.967
1.910
1.934
1,315
-0.03(-1.65%)
Aug 05, 2016
1.958
2.495
1.958
1.967
12,126
+0.02(+1.26%)
Aug 04, 2016
1.934
1.942
1.934
1.942
1,902
+0.02(+0.84%)
Aug 03, 2016
1.958
1.995
1.926
1.926
6,234
-0.02(-1.25%)
Aug 02, 2016
2.162
2.259
1.950
1.950
39,840
-0.07(-3.61%)
Aug 01, 2016
2.023
2.023
2.023
2.023
852
+0.07(+3.75%)
Jul 28, 2016
1.939
1.950
1.950
1.950
78
+0.00(+0.00%)
Jul 27, 2016
1.902
1.950
1.902
1.950
884
+0.05(+2.56%)
Jul 26, 2016
1.967
1.967
1.893
1.902
5,702
-0.03(-1.68%)
Jul 25, 2016
1.910
1.934
1.893
1.934
862
+0.02(+1.28%)
Jul 21, 2016
1.910
1.910
1.910
1.910
123
+0.00(+0.00%)
Jul 20, 2016
1.910
1.910
1.910
1.910
205
+0.00(+0.00%)
Jul 18, 2016
1.910
1.910
1.910
1.910
123
+0.00(+0.00%)
Jul 15, 2016
1.910
1.910
1.910
1.910
630
+0.00(+0.00%)
Jul 14, 2016
1.910
1.910
1.910
1.910
123
+0.00(+0.00%)
Jul 13, 2016
1.910
1.910
1.910
1.910
178
+0.02(+0.86%)
Jul 12, 2016
1.902
1.902
1.893
1.893
1,164
-0.01(-0.43%)
Jul 11, 2016
1.918
1.918
1.902
1.902
409
-0.02(-0.85%)
Jul 08, 2016
1.918
1.918
1.918
1.918
233
+0.00(+0.00%)
Jul 07, 2016
1.991
1.991
1.918
1.918
486
-0.03(-1.67%)
Jul 05, 2016
1.950
1.950
1.950
1.950
258
+0.00(+0.00%)
Jul 01, 2016
1.999
1.950
1.950
1.950
738
+0.02(+0.84%)
Jun 30, 2016
2.023
2.023
1.934
1.934
596
+0.02(+1.28%)
Jun 29, 2016
1.893
1.910
1.893
1.910
703
+0.02(+0.86%)
Jun 28, 2016
1.845
1.893
1.845
1.893
492
-0.02(-0.94%)
Jun 27, 2016
1.869
1.911
1.804
1.911
1,460
-0.05(-2.40%)
Jun 24, 2016
1.967
2.170
1.869
1.958
3,919
-0.17(-8.02%)
Jun 23, 2016
2.072
2.129
2.072
2.129
908
+0.17(+8.71%)
Jun 22, 2016
1.967
1.967
1.958
1.958
382
+0.00(+0.00%)
Jun 21, 2016
1.958
1.958
1.958
1.958
492
+0.01(+0.42%)
Jun 20, 2016
2.080
2.080
1.950
1.950
252
-0.09(-4.38%)
Jun 17, 2016
2.040
2.040
2.040
2.040
3,089
+0.01(+0.40%)
Jun 16, 2016
2.032
2.032
2.032
2.032
263
+0.07(+3.73%)
Jun 15, 2016
2.097
2.097
1.958
1.958
435
-0.01(-0.41%)
Jun 14, 2016
1.950
2.145
1.950
1.967
1,417
-0.20(-9.36%)
Jun 13, 2016
2.178
2.178
2.170
2.170
822
-0.08(-3.61%)
Jun 10, 2016
1.926
2.251
1.926
2.251
484
+0.29(+15.03%)
Jun 09, 2016
1.967
1.967
1.869
1.957
1,353
-0.04(-1.89%)
Jun 07, 2016
1.942
1.994
1.994
1.994
2,338
+0.13(+6.71%)
Jun 06, 2016
1.861
1.897
1.853
1.869
943
-0.10(-4.96%)
Jun 03, 2016
1.845
1.967
1.845
1.967
738
+0.14(+7.56%)
Jun 02, 2016
1.845
1.845
1.828
1.828
611
+0.00(+0.00%)
Jun 01, 2016
1.863
1.863
1.804
1.828
9,543
-0.03(-1.75%)
May 31, 2016
1.861
1.861
1.861
1.861
137
+0.03(+1.78%)
May 27, 2016
1.837
1.828
1.828
1.828
9,721
+0.00(+0.00%)
May 26, 2016
1.828
1.837
1.818
1.828
12,808
-0.16(-8.16%)
May 25, 2016
1.877
1.991
1.877
1.991
1,722
+0.00(+0.00%)
May 24, 2016
1.950
1.991
1.828
1.991
13,442
+0.04(+2.08%)
May 20, 2016
1.950
1.950
1.950
1.950
3
+0.03(+1.70%)
May 19, 2016
1.983
1.983
1.918
1.918
9,074
-0.16(-7.81%)
May 18, 2016
2.210
2.210
2.080
2.080
8,040
-0.11(-5.19%)
May 17, 2016
2.194
2.194
2.194
2.194
466
-0.02(-0.74%)
May 16, 2016
2.194
2.316
2.194
2.210
1,234
+0.01(+0.37%)
May 13, 2016
2.210
2.210
2.202
2.202
441
+0.01(+0.37%)
May 12, 2016
2.316
2.332
2.194
2.194
836
+0.00(+0.00%)
May 11, 2016
2.194
2.194
2.194
2.194
1,668
-0.01(-0.37%)
May 10, 2016
2.202
2.202
2.202
2.202
130
-0.13(-5.58%)
May 09, 2016
2.332
2.332
2.332
2.332
123
+0.00(+0.00%)
May 06, 2016
2.332
2.332
2.332
2.332
123
+0.02(+0.70%)
May 05, 2016
2.316
2.316
2.316
2.316
157
-0.01(-0.35%)
May 04, 2016
2.470
2.470
2.324
2.324
2,371
-0.05(-2.05%)
May 03, 2016
3.031
3.039
2.373
2.373
1,525
+0.01(+0.34%)
May 02, 2016
2.357
2.438
2.332
2.365
4,890
+0.09(+3.93%)
Apr 29, 2016
2.275
2.275
2.275
2.275
842
+0.00(+0.00%)
Apr 28, 2016
2.308
2.340
2.251
2.275
3,222
+0.14(+6.46%)
Apr 27, 2016
2.113
2.316
2.032
2.137
16,762
+0.14(+6.91%)
Apr 26, 2016
2.105
2.202
1.999
1.999
9,229
+0.01(+0.41%)
Apr 25, 2016
1.967
1.991
1.967
1.991
1,045
+0.02(+1.24%)
Apr 22, 2016
1.975
1.975
1.967
1.967
435
+0.00(+0.00%)
Apr 21, 2016
2.032
2.032
1.967
1.967
369
-0.11(-5.10%)
Apr 20, 2016
2.032
2.072
2.032
2.072
9,536
+0.07(+3.24%)
Apr 19, 2016
2.072
2.072
2.007
2.007
889
-0.04(-1.98%)
Apr 18, 2016
2.105
2.105
2.040
2.048
4,710
+0.06(+2.86%)
Apr 15, 2016
2.113
2.113
1.975
1.991
5,085
-0.06(-2.78%)
Apr 14, 2016
2.048
2.048
2.048
2.048
347
-0.15(-6.67%)
Apr 13, 2016
2.235
2.235
2.194
2.194
4,261
+0.02(+0.75%)
Apr 12, 2016
2.080
2.178
2.072
2.178
4,290
+0.06(+2.68%)
Apr 11, 2016
2.169
2.169
2.040
2.121
7,769
+0.02(+1.16%)
Apr 08, 2016
1.999
2.097
1.910
2.097
4,453
+0.17(+8.86%)
Apr 07, 2016
1.926
1.926
1.926
1.926
418
-0.02(-1.04%)
Apr 06, 2016
1.983
1.991
1.910
1.946
8,452
+0.04(+1.91%)
Apr 05, 2016
1.910
1.910
1.910
1.910
123
+0.05(+2.62%)
Apr 04, 2016
1.861
1.861
1.861
1.861
171
+0.00(+0.00%)
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.