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
Sprott Focus Trust, Inc.
(NQ:
FUND
)
7.930
+0.130 (+1.67%)
Streaming Delayed Price
Updated: 3:59 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
4.293
4.322
4.269
4.322
57,247
+0.04(+0.95%)
Mar 30, 2017
4.264
4.287
4.264
4.281
115,795
+0.00(+0.00%)
Mar 29, 2017
4.269
4.286
4.252
4.281
66,040
-0.01(-0.14%)
Mar 28, 2017
4.258
4.287
4.246
4.287
44,659
+0.05(+1.10%)
Mar 27, 2017
4.235
4.258
4.235
4.240
47,239
-0.03(-0.82%)
Mar 24, 2017
4.293
4.293
4.240
4.275
27,732
+0.01(+0.14%)
Mar 23, 2017
4.269
4.281
4.269
4.269
14,219
+0.01(+0.27%)
Mar 22, 2017
4.275
4.275
4.235
4.258
28,344
-0.02(-0.41%)
Mar 21, 2017
4.293
4.293
4.264
4.275
91,352
+0.01(+0.14%)
Mar 20, 2017
4.293
4.293
4.235
4.269
22,526
-0.01(-0.14%)
Mar 17, 2017
4.275
4.275
4.229
4.275
26,362
+0.02(+0.41%)
Mar 16, 2017
4.229
4.258
4.217
4.258
18,328
+0.05(+1.24%)
Mar 15, 2017
4.211
4.223
4.165
4.205
83,146
+0.01(+0.28%)
Mar 14, 2017
4.182
4.200
4.153
4.194
67,426
-0.02(-0.41%)
Mar 13, 2017
4.200
4.217
4.188
4.211
58,755
+0.03(+0.70%)
Mar 10, 2017
4.194
4.194
4.154
4.182
42,604
+0.01(+0.14%)
Mar 09, 2017
4.245
4.245
4.159
4.176
54,625
-0.05(-1.22%)
Mar 08, 2017
4.251
4.260
4.228
4.228
21,694
-0.01(-0.14%)
Mar 07, 2017
4.240
4.251
4.228
4.234
35,376
-0.01(-0.14%)
Mar 06, 2017
4.291
4.305
4.240
4.240
103,301
-0.05(-1.20%)
Mar 03, 2017
4.331
4.343
4.280
4.291
59,631
-0.05(-1.06%)
Mar 02, 2017
4.354
4.356
4.337
4.337
58,353
-0.04(-0.92%)
Mar 01, 2017
4.360
4.400
4.360
4.377
79,314
+0.05(+1.06%)
Feb 28, 2017
4.360
4.372
4.331
4.331
38,944
-0.05(-1.05%)
Feb 27, 2017
4.354
4.417
4.354
4.377
34,647
+0.03(+0.78%)
Feb 24, 2017
4.308
4.349
4.303
4.343
11,241
+0.03(+0.67%)
Feb 23, 2017
4.377
4.377
4.308
4.314
51,784
-0.04(-0.92%)
Feb 22, 2017
4.349
4.354
4.320
4.354
12,586
+0.01(+0.25%)
Feb 21, 2017
4.343
4.360
4.310
4.343
38,308
+0.01(+0.15%)
Feb 17, 2017
4.337
4.337
4.337
0
-0.01(-0.26%)
Feb 16, 2017
4.406
4.408
4.337
4.349
33,040
-0.07(-1.56%)
Feb 15, 2017
4.372
4.423
4.360
4.417
94,062
+0.04(+1.00%)
Feb 14, 2017
4.331
4.377
4.331
4.374
75,638
+0.04(+0.98%)
Feb 13, 2017
4.314
4.349
4.314
4.331
68,296
+0.03(+0.67%)
Feb 10, 2017
4.291
4.308
4.280
4.303
54,797
+0.03(+0.81%)
Feb 09, 2017
4.263
4.304
4.263
4.268
40,471
-0.01(-0.27%)
Feb 08, 2017
4.263
4.291
4.263
4.280
59,685
+0.03(+0.67%)
Feb 07, 2017
4.268
4.276
4.250
4.251
51,862
-0.02(-0.54%)
Feb 06, 2017
4.268
4.285
4.258
4.274
23,425
+0.02(+0.40%)
Feb 03, 2017
4.234
4.285
4.228
4.257
61,507
+0.01(+0.27%)
Feb 02, 2017
4.234
4.245
4.217
4.245
54,057
+0.03(+0.68%)
Feb 01, 2017
4.199
4.240
4.172
4.217
45,524
+0.03(+0.82%)
Jan 31, 2017
4.188
4.188
4.159
4.182
32,299
+0.01(+0.14%)
Jan 30, 2017
4.171
4.176
4.131
4.176
34,551
+0.00(+0.00%)
Jan 27, 2017
4.194
4.194
4.154
4.176
28,152
+0.00(+0.00%)
Jan 26, 2017
4.188
4.188
4.171
4.176
33,118
-0.01(-0.27%)
Jan 25, 2017
4.136
4.192
4.136
4.188
52,739
+0.03(+0.83%)
Jan 24, 2017
4.136
4.154
4.073
4.154
60,279
+0.07(+1.83%)
Jan 23, 2017
4.056
4.079
4.028
4.079
52,932
+0.04(+0.99%)
Jan 20, 2017
4.039
4.050
4.016
4.039
66,589
+0.01(+0.28%)
Jan 19, 2017
4.050
4.078
4.004
4.027
77,627
-0.04(-0.99%)
Jan 18, 2017
4.056
4.067
4.030
4.067
65,739
+0.03(+0.71%)
Jan 17, 2017
4.045
4.062
4.027
4.039
55,153
-0.01(-0.14%)
Jan 13, 2017
4.045
4.045
4.045
0
+0.01(+0.28%)
Jan 12, 2017
4.033
4.045
4.016
4.033
44,377
-0.03(-0.85%)
Jan 11, 2017
4.067
4.067
4.033
4.067
28,837
+0.02(+0.43%)
Jan 10, 2017
4.045
4.067
4.039
4.050
64,459
+0.01(+0.14%)
Jan 09, 2017
4.067
4.067
4.039
4.045
75,446
-0.02(-0.56%)
Jan 06, 2017
4.085
4.085
4.061
4.067
109,456
+0.00(+0.00%)
Jan 05, 2017
4.062
4.090
4.039
4.067
158,017
+0.00(+0.00%)
Jan 04, 2017
4.016
4.085
4.010
4.067
62,894
+0.06(+1.43%)
Jan 03, 2017
3.998
4.022
3.994
4.010
25,203
+0.03(+0.72%)
Dec 30, 2016
3.981
3.981
3.981
0
-0.03(-0.72%)
Dec 29, 2016
3.964
4.010
3.958
4.010
73,654
+0.05(+1.16%)
Dec 28, 2016
4.004
4.004
3.958
3.964
33,974
-0.03(-0.86%)
Dec 27, 2016
3.964
3.999
3.964
3.999
25,255
+0.03(+0.72%)
Dec 23, 2016
3.970
3.970
3.970
0
+0.00(+0.00%)
Dec 22, 2016
3.981
3.987
3.958
3.970
99,687
-0.02(-0.58%)
Dec 21, 2016
4.016
4.020
3.987
3.993
38,137
+0.00(+0.00%)
Dec 20, 2016
3.999
4.004
3.933
3.993
87,503
-0.02(-0.43%)
Dec 19, 2016
4.033
4.045
4.004
4.010
400,940
+0.01(+0.29%)
Dec 16, 2016
4.067
4.085
3.999
3.999
20,207
-0.09(-2.24%)
Dec 15, 2016
4.050
4.090
4.022
4.090
31,555
+0.04(+0.99%)
Dec 14, 2016
4.159
4.159
4.022
4.050
79,938
-0.13(-3.16%)
Dec 13, 2016
4.131
4.182
4.062
4.182
265,611
+0.13(+3.11%)
Dec 12, 2016
4.028
4.062
4.005
4.056
53,496
+0.05(+1.13%)
Dec 09, 2016
4.050
4.056
4.011
4.011
63,658
-0.02(-0.42%)
Dec 08, 2016
4.033
4.050
4.022
4.028
23,268
+0.00(+0.00%)
Dec 07, 2016
3.949
4.028
3.949
4.028
35,872
+0.11(+2.73%)
Dec 06, 2016
3.921
3.977
3.921
3.921
36,396
-0.04(-1.00%)
Dec 05, 2016
3.988
4.000
3.949
3.960
45,671
+0.00(+0.00%)
Dec 02, 2016
3.915
3.960
3.876
3.960
76,649
+0.06(+1.59%)
Dec 01, 2016
3.926
3.966
3.898
3.898
33,741
-0.03(-0.86%)
Nov 30, 2016
3.960
3.960
3.910
3.932
29,974
+0.03(+0.72%)
Nov 29, 2016
3.932
3.960
3.904
3.904
40,071
-0.02(-0.43%)
Nov 28, 2016
3.938
3.971
3.921
3.921
27,444
-0.06(-1.42%)
Nov 25, 2016
3.983
4.000
3.954
3.977
18,895
+0.02(+0.43%)
Nov 23, 2016
3.960
3.960
3.960
0
-0.02(-0.43%)
Nov 22, 2016
3.921
4.028
3.915
3.977
97,788
+0.05(+1.29%)
Nov 21, 2016
3.904
3.954
3.853
3.926
100,543
+0.03(+0.88%)
Nov 18, 2016
3.844
3.904
3.830
3.892
28,953
+0.05(+1.32%)
Nov 17, 2016
3.859
3.867
3.830
3.842
44,822
-0.01(-0.15%)
Nov 16, 2016
3.825
3.864
3.797
3.847
191,721
+0.03(+0.74%)
Nov 15, 2016
3.774
3.830
3.768
3.819
48,194
+0.01(+0.15%)
Nov 14, 2016
3.813
3.842
3.791
3.813
51,336
+0.01(+0.15%)
Nov 11, 2016
3.808
3.825
3.780
3.808
31,952
-0.02(-0.59%)
Nov 10, 2016
3.780
3.870
3.757
3.830
82,394
+0.07(+1.80%)
Nov 09, 2016
3.763
3.678
3.763
158,368
+0.08(+2.30%)
Nov 08, 2016
3.684
3.723
3.653
3.678
36,031
-0.01(-0.15%)
Nov 07, 2016
3.712
3.712
3.667
3.684
45,747
+0.01(+0.31%)
Nov 04, 2016
3.695
3.695
3.644
3.672
160,190
+0.02(+0.46%)
Nov 03, 2016
3.701
3.701
3.644
3.655
100,238
-0.01(-0.31%)
Nov 02, 2016
3.729
3.729
3.667
3.667
63,338
-0.05(-1.22%)
Nov 01, 2016
3.746
3.751
3.701
3.712
64,492
-0.02(-0.45%)
Oct 31, 2016
3.746
3.746
3.712
3.729
29,141
-0.02(-0.45%)
Oct 28, 2016
3.746
3.757
3.729
3.746
50,170
-0.01(-0.15%)
Oct 27, 2016
3.791
3.791
3.734
3.751
35,217
-0.02(-0.60%)
Oct 26, 2016
3.746
3.785
3.734
3.774
374,148
+0.03(+0.75%)
Oct 25, 2016
3.768
3.785
3.746
3.746
8,104
-0.02(-0.45%)
Oct 24, 2016
3.780
3.802
3.763
3.763
18,033
-0.01(-0.15%)
Oct 21, 2016
3.746
3.780
3.740
3.768
63,343
+0.02(+0.45%)
Oct 20, 2016
3.757
3.768
3.718
3.751
26,366
-0.02(-0.60%)
Oct 19, 2016
3.746
3.774
3.734
3.774
26,735
+0.04(+1.06%)
Oct 18, 2016
3.712
3.757
3.701
3.734
42,991
+0.03(+0.91%)
Oct 17, 2016
3.740
3.751
3.684
3.701
56,034
-0.03(-0.91%)
Oct 14, 2016
3.763
3.775
3.734
3.734
18,870
-0.02(-0.45%)
Oct 13, 2016
3.734
3.752
3.724
3.751
18,090
-0.01(-0.15%)
Oct 12, 2016
3.746
3.774
3.746
3.757
36,200
-0.01(-0.30%)
Oct 11, 2016
3.819
3.830
3.763
3.768
38,859
-0.07(-1.91%)
Oct 10, 2016
3.808
3.853
3.808
3.842
40,777
+0.03(+0.89%)
Oct 07, 2016
3.796
3.836
3.785
3.808
18,864
-0.01(-0.15%)
Oct 06, 2016
3.836
3.836
3.813
3.813
43,062
-0.04(-1.02%)
Oct 05, 2016
3.836
3.853
3.836
3.853
35,983
+0.02(+0.59%)
Oct 04, 2016
3.870
3.870
3.828
3.830
29,555
-0.03(-0.73%)
Oct 03, 2016
3.859
3.870
3.853
3.859
23,071
-0.03(-0.87%)
Sep 30, 2016
3.881
3.898
3.853
3.892
31,523
+0.05(+1.17%)
Sep 29, 2016
3.881
3.883
3.825
3.847
31,245
-0.04(-1.09%)
Sep 28, 2016
3.865
3.890
3.802
3.890
43,615
+0.04(+1.11%)
Sep 27, 2016
3.813
3.847
3.813
3.847
12,263
+0.02(+0.44%)
Sep 26, 2016
3.853
3.864
3.819
3.830
35,166
-0.05(-1.31%)
Sep 23, 2016
3.904
3.904
3.881
3.881
38,917
-0.04(-1.01%)
Sep 22, 2016
3.892
3.921
3.892
3.921
31,162
+0.05(+1.16%)
Sep 21, 2016
3.819
3.875
3.819
3.875
26,879
+0.06(+1.48%)
Sep 20, 2016
3.825
3.825
3.802
3.819
20,630
+0.01(+0.15%)
Sep 19, 2016
3.847
3.847
3.808
3.813
5,287
+0.00(+0.00%)
Sep 16, 2016
3.836
3.836
3.768
3.813
60,739
-0.02(-0.44%)
Sep 15, 2016
3.780
3.830
3.780
3.830
56,747
+0.07(+1.80%)
Sep 14, 2016
3.746
3.774
3.742
3.763
68,058
+0.05(+1.21%)
Sep 13, 2016
3.780
3.780
3.701
3.718
43,865
-0.08(-2.08%)
Sep 12, 2016
3.802
3.802
3.735
3.796
74,843
-0.03(-0.87%)
Sep 09, 2016
3.908
3.908
3.830
3.830
48,247
-0.11(-2.82%)
Sep 08, 2016
3.941
3.947
3.936
3.941
12,003
-0.01(-0.14%)
Sep 07, 2016
3.935
3.947
3.926
3.947
16,639
+0.03(+0.71%)
Sep 06, 2016
3.913
3.980
3.869
3.919
52,380
+0.03(+0.72%)
Sep 02, 2016
3.891
3.891
3.891
3.891
23,532
+0.02(+0.43%)
Sep 01, 2016
3.902
3.902
3.841
3.874
57,410
+0.01(+0.29%)
Aug 31, 2016
3.874
3.908
3.852
3.863
56,536
-0.04(-0.99%)
Aug 30, 2016
3.941
3.941
3.891
3.902
26,561
-0.02(-0.43%)
Aug 29, 2016
3.908
3.925
3.883
3.919
33,951
+0.03(+0.86%)
Aug 26, 2016
3.913
3.938
3.880
3.886
54,673
-0.04(-0.99%)
Aug 25, 2016
3.947
3.947
3.908
3.925
31,964
-0.01(-0.14%)
Aug 24, 2016
3.984
3.984
3.930
3.930
40,496
-0.04(-1.12%)
Aug 23, 2016
3.966
3.993
3.947
3.975
123,640
+0.02(+0.56%)
Aug 22, 2016
3.947
3.975
3.945
3.952
38,426
-0.00(-0.09%)
Aug 19, 2016
3.945
3.963
3.936
3.956
37,729
+0.01(+0.23%)
Aug 18, 2016
3.913
3.958
3.886
3.947
57,965
+0.03(+0.71%)
Aug 17, 2016
3.930
3.930
3.886
3.919
42,926
+0.01(+0.14%)
Aug 16, 2016
3.919
3.930
3.874
3.913
33,684
+0.01(+0.14%)
Aug 15, 2016
3.886
3.919
3.869
3.908
34,041
+0.04(+1.15%)
Aug 12, 2016
3.852
3.900
3.847
3.863
63,270
-0.01(-0.22%)
Aug 11, 2016
3.894
3.913
3.858
3.872
44,291
+0.03(+0.65%)
Aug 10, 2016
3.874
3.874
3.847
3.847
34,470
-0.03(-0.86%)
Aug 09, 2016
3.869
3.947
3.847
3.880
112,310
+0.04(+1.01%)
Aug 08, 2016
3.868
3.868
3.841
3.841
25,003
+0.02(+0.44%)
Aug 05, 2016
3.802
3.830
3.774
3.824
53,122
+0.02(+0.59%)
Aug 04, 2016
3.796
3.808
3.776
3.802
28,691
+0.03(+0.74%)
Aug 03, 2016
3.768
3.791
3.768
3.774
52,470
+0.02(+0.44%)
Aug 02, 2016
3.830
3.830
3.758
3.758
19,988
-0.06(-1.46%)
Aug 01, 2016
3.787
3.829
3.787
3.813
31,151
-0.01(-0.23%)
Jul 29, 2016
3.808
3.824
3.804
3.822
35,911
+0.01(+0.38%)
Jul 28, 2016
3.785
3.847
3.785
3.808
73,551
+0.04(+1.03%)
Jul 27, 2016
3.763
3.802
3.741
3.769
82,587
+0.02(+0.45%)
Jul 26, 2016
3.769
3.785
3.752
3.752
64,201
+0.01(+0.30%)
Jul 25, 2016
3.730
3.796
3.730
3.741
33,743
-0.01(-0.30%)
Jul 22, 2016
3.752
3.763
3.736
3.752
71,498
-0.01(-0.15%)
Jul 21, 2016
3.758
3.763
3.741
3.758
43,785
-0.01(-0.15%)
Jul 20, 2016
3.752
3.763
3.730
3.763
34,467
+0.00(+0.00%)
Jul 19, 2016
3.735
3.763
3.730
3.763
36,967
+0.02(+0.59%)
Jul 18, 2016
3.696
3.746
3.696
3.741
26,737
+0.03(+0.90%)
Jul 15, 2016
3.707
3.774
3.702
3.707
114,994
-0.02(-0.45%)
Jul 14, 2016
3.735
3.758
3.713
3.724
178,232
+0.01(+0.15%)
Jul 13, 2016
3.735
3.735
3.711
3.719
31,867
-0.01(-0.15%)
Jul 12, 2016
3.713
3.735
3.707
3.724
197,980
+0.03(+0.90%)
Jul 11, 2016
3.680
3.727
3.668
3.691
52,636
+0.01(+0.30%)
Jul 08, 2016
3.640
3.680
3.640
3.680
19,530
+0.07(+2.01%)
Jul 07, 2016
3.596
3.616
3.574
3.607
42,421
+0.04(+1.09%)
Jul 05, 2016
3.591
3.696
3.568
3.568
37,126
-0.05(-1.38%)
Jul 01, 2016
3.579
3.618
3.618
3.618
58,742
+0.04(+1.25%)
Jun 30, 2016
3.535
3.574
3.501
3.574
28,851
+0.06(+1.74%)
Jun 29, 2016
3.490
3.529
3.490
3.513
43,950
+0.06(+1.61%)
Jun 28, 2016
3.457
3.468
3.435
3.457
23,642
+0.05(+1.47%)
Jun 27, 2016
3.457
3.457
3.407
3.407
159,458
-0.08(-2.39%)
Jun 24, 2016
3.440
3.501
3.440
3.490
43,176
-0.06(-1.72%)
Jun 23, 2016
3.535
3.563
3.535
3.552
46,569
+0.03(+0.95%)
Jun 22, 2016
3.546
3.549
3.513
3.518
30,138
-0.03(-0.95%)
Jun 21, 2016
3.529
3.557
3.501
3.552
65,712
-0.02(-0.46%)
Jun 20, 2016
3.574
3.579
3.540
3.568
9,749
+0.04(+1.26%)
Jun 17, 2016
3.479
3.529
3.468
3.524
121,630
+0.06(+1.77%)
Jun 16, 2016
3.457
3.462
3.440
3.462
83,931
+0.01(+0.32%)
Jun 15, 2016
3.485
3.501
3.451
3.451
62,455
-0.01(-0.32%)
Jun 14, 2016
3.457
3.490
3.424
3.462
124,220
-0.01(-0.32%)
Jun 13, 2016
3.477
3.507
3.457
3.474
51,989
-0.03(-0.95%)
Jun 10, 2016
3.557
3.557
3.485
3.507
155,614
-0.03(-0.79%)
Jun 09, 2016
3.546
3.566
3.535
3.535
20,998
-0.04(-1.23%)
Jun 08, 2016
3.557
3.579
3.546
3.579
110,391
+0.04(+1.24%)
Jun 07, 2016
3.524
3.540
3.513
3.535
29,415
+0.03(+0.78%)
Jun 06, 2016
3.485
3.568
3.480
3.507
209,915
+0.05(+1.43%)
Jun 03, 2016
3.458
3.469
3.442
3.458
34,048
+0.00(+0.00%)
Jun 02, 2016
3.436
3.485
3.431
3.458
88,971
+0.02(+0.64%)
Jun 01, 2016
3.403
3.436
3.398
3.436
21,173
+0.01(+0.32%)
May 31, 2016
3.440
3.453
3.425
3.425
19,900
-0.01(-0.16%)
May 27, 2016
3.453
3.431
3.431
3.431
54,655
-0.03(-0.79%)
May 26, 2016
3.469
3.469
3.425
3.458
90,857
+0.01(+0.33%)
May 25, 2016
3.398
3.446
3.392
3.446
94,080
+0.05(+1.60%)
May 24, 2016
3.365
3.425
3.365
3.392
327,212
+0.04(+1.15%)
May 23, 2016
3.359
3.381
3.354
3.354
49,126
-0.01(-0.16%)
May 20, 2016
3.343
3.365
3.337
3.359
52,225
+0.02(+0.49%)
May 19, 2016
3.359
3.359
3.321
3.343
75,437
-0.02(-0.49%)
May 18, 2016
3.359
3.409
3.359
3.359
339,915
-0.01(-0.16%)
May 17, 2016
3.414
3.414
3.365
3.365
46,584
-0.04(-1.29%)
May 16, 2016
3.370
3.436
3.365
3.409
117,527
+0.06(+1.80%)
May 13, 2016
3.364
3.381
3.346
3.348
13,864
-0.03(-0.81%)
May 12, 2016
3.436
3.436
3.370
3.376
260,289
-0.08(-2.23%)
May 11, 2016
3.453
3.464
3.427
3.453
315,153
+0.01(+0.32%)
May 10, 2016
3.403
3.453
3.398
3.442
63,353
+0.03(+0.97%)
May 09, 2016
3.403
3.425
3.392
3.409
62,431
+0.03(+0.81%)
May 06, 2016
3.401
3.409
3.348
3.381
74,269
-0.01(-0.16%)
May 05, 2016
3.403
3.425
3.387
3.387
44,119
-0.03(-0.96%)
May 04, 2016
3.480
3.491
3.414
3.420
56,694
-0.08(-2.35%)
May 03, 2016
3.496
3.524
3.458
3.502
19,457
-0.03(-0.78%)
May 02, 2016
3.535
3.540
3.518
3.529
99,764
-0.01(-0.31%)
Apr 29, 2016
3.568
3.579
3.524
3.540
77,432
-0.02(-0.46%)
Apr 28, 2016
3.540
3.601
3.540
3.557
216,447
+0.01(+0.15%)
Apr 27, 2016
3.540
3.557
3.515
3.551
67,291
+0.02(+0.62%)
Apr 26, 2016
3.529
3.540
3.519
3.529
39,878
+0.01(+0.31%)
Apr 25, 2016
3.529
3.557
3.496
3.518
131,967
-0.01(-0.31%)
Apr 22, 2016
3.557
3.557
3.498
3.529
93,557
+0.02(+0.47%)
Apr 21, 2016
3.540
3.557
3.496
3.513
63,302
-0.01(-0.31%)
Apr 20, 2016
3.518
3.551
3.505
3.524
115,443
+0.03(+0.79%)
Apr 19, 2016
3.481
3.512
3.480
3.496
101,331
+0.04(+1.11%)
Apr 18, 2016
3.425
3.464
3.425
3.458
41,971
+0.01(+0.32%)
Apr 15, 2016
3.431
3.464
3.420
3.447
86,281
+0.00(+0.00%)
Apr 14, 2016
3.464
3.464
3.431
3.447
122,922
+0.00(+0.00%)
Apr 13, 2016
3.414
3.458
3.409
3.447
134,053
+0.05(+1.62%)
Apr 12, 2016
3.354
3.398
3.348
3.392
73,903
+0.04(+1.31%)
Apr 11, 2016
3.321
3.365
3.321
3.348
192,551
+0.04(+1.16%)
Apr 08, 2016
3.321
3.332
3.305
3.310
45,058
+0.02(+0.50%)
Apr 07, 2016
3.304
3.321
3.288
3.293
278,891
-0.04(-1.32%)
Apr 06, 2016
3.288
3.337
3.288
3.337
145,372
+0.04(+1.16%)
Apr 05, 2016
3.304
3.304
3.282
3.299
57,468
-0.01(-0.34%)
Apr 04, 2016
3.348
3.348
3.310
3.310
31,488
-0.04(-1.13%)
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.