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
Kandi Techs Group
(NQ:
KNDI
)
2.070
+0.015 (+0.73%)
Streaming Delayed Price
Updated: 4:00 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
3.800
3.800
3.750
3.800
98,759
+0.00(+0.00%)
Mar 30, 2017
3.750
3.800
3.750
3.800
143,059
+0.00(+0.00%)
Mar 29, 2017
3.750
3.800
3.750
3.800
94,520
+0.05(+1.33%)
Mar 28, 2017
3.800
3.900
3.750
3.750
168,199
+0.00(+0.00%)
Mar 27, 2017
3.850
3.850
3.750
3.750
107,297
-0.10(-2.60%)
Mar 24, 2017
3.750
3.850
3.750
3.850
252,733
+0.15(+4.05%)
Mar 23, 2017
3.700
3.750
3.700
3.700
147,730
+0.05(+1.37%)
Mar 22, 2017
3.600
3.750
3.550
3.650
194,230
+0.00(+0.00%)
Mar 21, 2017
3.600
3.750
3.550
3.650
279,327
+0.05(+1.39%)
Mar 20, 2017
3.800
3.800
3.600
3.600
395,180
-0.25(-6.49%)
Mar 17, 2017
3.750
3.870
3.650
3.850
441,946
+0.15(+4.05%)
Mar 16, 2017
3.950
3.956
3.649
3.700
644,792
-0.35(-8.64%)
Mar 15, 2017
4.050
4.150
4.000
4.050
197,723
+0.00(+0.00%)
Mar 14, 2017
4.100
4.100
4.000
4.050
513,235
-0.30(-6.90%)
Mar 13, 2017
4.300
4.350
4.300
4.350
226,047
+0.10(+2.35%)
Mar 10, 2017
4.150
4.250
4.150
4.250
443,331
+0.20(+4.94%)
Mar 09, 2017
4.000
4.100
4.000
4.050
136,541
+0.00(+0.00%)
Mar 08, 2017
4.000
4.100
4.000
4.050
154,627
+0.05(+1.25%)
Mar 07, 2017
4.150
4.150
4.000
4.000
119,016
-0.15(-3.61%)
Mar 06, 2017
4.150
4.199
4.050
4.150
154,821
-0.05(-1.19%)
Mar 03, 2017
4.150
4.200
4.150
4.200
158,289
+0.05(+1.20%)
Mar 02, 2017
4.050
4.150
4.050
4.150
97,447
+0.10(+2.47%)
Mar 01, 2017
4.100
4.110
4.050
4.050
144,277
-0.05(-1.22%)
Feb 28, 2017
4.000
4.100
4.000
4.100
215,955
+0.10(+2.50%)
Feb 27, 2017
4.050
4.100
4.000
4.000
175,958
-0.15(-3.61%)
Feb 24, 2017
4.100
4.150
4.050
4.150
156,776
+0.00(+0.00%)
Feb 23, 2017
4.200
4.225
4.100
4.150
157,888
-0.10(-2.35%)
Feb 22, 2017
4.100
4.250
4.100
4.250
159,413
+0.15(+3.66%)
Feb 21, 2017
4.100
4.250
4.100
4.100
179,139
-0.05(-1.20%)
Feb 17, 2017
4.150
4.150
4.150
0
-0.10(-2.35%)
Feb 16, 2017
4.150
4.500
4.150
4.250
240,651
+0.00(+0.00%)
Feb 15, 2017
4.150
4.250
4.150
4.250
157,155
+0.15(+3.66%)
Feb 14, 2017
4.250
4.300
4.050
4.100
198,916
-0.15(-3.53%)
Feb 13, 2017
4.100
4.350
4.050
4.250
344,566
+0.17(+4.29%)
Feb 10, 2017
3.950
4.100
3.950
4.075
203,790
+0.08(+1.88%)
Feb 09, 2017
4.050
4.100
4.000
4.000
215,564
-0.10(-2.44%)
Feb 08, 2017
4.150
4.150
4.050
4.100
241,212
-0.05(-1.20%)
Feb 07, 2017
4.250
4.314
4.150
4.150
151,574
-0.15(-3.49%)
Feb 06, 2017
4.250
4.300
4.250
4.300
79,350
+0.05(+1.18%)
Feb 03, 2017
4.150
4.400
4.150
4.250
230,331
+0.05(+1.19%)
Feb 02, 2017
4.200
4.500
4.100
4.200
382,190
+0.00(+0.00%)
Feb 01, 2017
4.250
4.450
4.200
4.200
192,947
-0.05(-1.18%)
Jan 31, 2017
4.450
4.450
4.200
4.250
389,785
-0.20(-4.49%)
Jan 30, 2017
4.500
4.511
4.304
4.450
171,010
-0.05(-1.11%)
Jan 27, 2017
4.500
4.575
4.500
4.500
79,583
-0.05(-1.10%)
Jan 26, 2017
4.500
4.725
4.450
4.550
358,988
+0.20(+4.60%)
Jan 25, 2017
4.450
4.650
4.200
4.350
804,521
-0.15(-3.33%)
Jan 24, 2017
4.750
4.800
4.300
4.500
490,053
-0.30(-6.25%)
Jan 23, 2017
4.850
4.850
4.650
4.800
243,720
-0.05(-1.03%)
Jan 20, 2017
4.850
4.900
4.750
4.850
144,410
+0.05(+1.04%)
Jan 19, 2017
4.850
4.950
4.775
4.800
145,081
-0.05(-1.03%)
Jan 18, 2017
4.850
4.900
4.800
4.850
154,160
+0.00(+0.00%)
Jan 17, 2017
5.000
5.050
4.800
4.850
280,372
-0.20(-3.96%)
Jan 13, 2017
5.050
5.050
5.050
0
+0.05(+1.00%)
Jan 12, 2017
5.200
5.302
5.000
5.000
230,483
-0.25(-4.76%)
Jan 11, 2017
5.100
5.350
5.050
5.250
482,432
+0.10(+1.94%)
Jan 10, 2017
4.950
5.200
4.850
5.150
202,049
+0.20(+4.04%)
Jan 09, 2017
5.050
5.050
4.850
4.950
142,362
-0.05(-1.00%)
Jan 06, 2017
5.250
5.250
4.950
5.000
144,433
-0.20(-3.85%)
Jan 05, 2017
4.900
5.200
4.800
5.200
229,976
+0.30(+6.12%)
Jan 04, 2017
4.900
4.900
4.850
4.900
109,715
+0.10(+2.08%)
Jan 03, 2017
5.000
5.000
4.800
4.800
212,786
-0.10(-2.04%)
Dec 30, 2016
4.900
4.900
4.900
0
-0.10(-2.00%)
Dec 29, 2016
5.100
5.150
5.000
5.000
329,777
-0.15(-2.91%)
Dec 28, 2016
5.150
5.150
5.100
5.150
169,822
+0.00(+0.00%)
Dec 27, 2016
5.200
5.250
4.950
5.150
386,207
+0.00(+0.00%)
Dec 23, 2016
5.150
5.150
5.150
0
+0.05(+0.98%)
Dec 22, 2016
5.200
5.400
5.100
5.100
269,762
+0.00(+0.00%)
Dec 21, 2016
5.400
5.550
5.100
5.100
350,678
-0.20(-3.77%)
Dec 20, 2016
4.750
5.650
4.750
5.300
1,311,929
+0.50(+10.42%)
Dec 19, 2016
4.900
4.950
4.700
4.800
204,198
-0.10(-2.04%)
Dec 16, 2016
5.000
5.100
4.900
4.900
198,922
-0.15(-2.97%)
Dec 15, 2016
5.550
5.550
5.000
5.050
358,686
-0.40(-7.34%)
Dec 14, 2016
5.650
5.650
5.350
5.450
235,856
-0.10(-1.80%)
Dec 13, 2016
5.200
5.600
5.100
5.550
611,309
+0.35(+6.73%)
Dec 12, 2016
5.050
5.200
5.000
5.200
213,625
+0.05(+0.97%)
Dec 09, 2016
5.150
5.200
5.044
5.150
333,178
+0.00(+0.00%)
Dec 08, 2016
4.950
5.150
4.900
5.150
197,144
+0.20(+4.04%)
Dec 07, 2016
5.050
5.100
4.750
4.950
150,160
-0.15(-2.94%)
Dec 06, 2016
5.100
5.150
5.000
5.100
147,115
-0.05(-0.97%)
Dec 05, 2016
4.850
5.200
4.700
5.150
220,392
+0.35(+7.29%)
Dec 02, 2016
4.700
4.850
4.450
4.800
330,893
+0.00(+0.00%)
Dec 01, 2016
5.050
5.100
4.600
4.800
623,069
-0.40(-7.69%)
Nov 30, 2016
5.850
5.900
5.050
5.200
1,236,152
-0.45(-7.96%)
Nov 29, 2016
5.400
5.700
5.150
5.650
1,380,295
+0.60(+11.88%)
Nov 28, 2016
4.750
5.100
4.750
5.050
649,617
+0.45(+9.78%)
Nov 25, 2016
4.300
4.700
4.300
4.600
338,471
+0.30(+6.98%)
Nov 23, 2016
4.300
4.300
4.300
0
+0.35(+8.86%)
Nov 22, 2016
3.750
3.950
3.750
3.950
166,906
+0.15(+3.95%)
Nov 21, 2016
3.900
3.900
3.727
3.800
156,561
+0.15(+4.11%)
Nov 18, 2016
3.950
4.000
3.600
3.650
199,910
-0.25(-6.41%)
Nov 17, 2016
4.000
4.050
3.950
3.900
192,912
-0.05(-1.27%)
Nov 16, 2016
3.800
4.000
3.768
3.950
301,170
+0.20(+5.33%)
Nov 15, 2016
3.500
3.800
3.500
3.750
478,665
+0.25(+7.14%)
Nov 14, 2016
3.900
3.950
3.400
3.500
788,694
-0.40(-10.26%)
Nov 11, 2016
3.950
4.000
3.950
3.900
320,305
-0.10(-2.50%)
Nov 10, 2016
3.900
4.100
3.807
4.000
391,348
+0.10(+2.56%)
Nov 09, 2016
3.750
4.100
3.600
3.900
1,404,381
-0.55(-12.36%)
Nov 08, 2016
4.850
4.880
4.400
4.450
289,739
-0.30(-6.32%)
Nov 07, 2016
4.750
5.150
4.600
4.750
377,139
+0.15(+3.26%)
Nov 04, 2016
4.450
4.700
4.300
4.600
190,201
+0.15(+3.37%)
Nov 03, 2016
4.600
4.750
4.425
4.450
338,774
-0.20(-4.30%)
Nov 02, 2016
4.950
4.950
4.600
4.650
477,799
-0.25(-5.10%)
Nov 01, 2016
5.000
5.100
4.750
4.900
283,688
-0.10(-2.00%)
Oct 31, 2016
5.050
5.059
5.000
5.000
226,620
-0.05(-0.99%)
Oct 28, 2016
5.050
5.200
5.000
5.050
232,974
+0.00(+0.00%)
Oct 27, 2016
5.400
5.419
5.050
5.050
200,056
-0.35(-6.48%)
Oct 26, 2016
5.200
5.400
5.050
5.400
252,563
+0.40(+8.00%)
Oct 25, 2016
5.100
5.150
5.008
5.000
290,501
-0.15(-2.91%)
Oct 24, 2016
5.200
5.250
5.150
5.150
126,509
+0.00(+0.00%)
Oct 21, 2016
5.150
5.200
5.100
5.150
154,570
+0.05(+0.98%)
Oct 20, 2016
5.150
5.150
5.000
5.100
413,282
+0.00(+0.00%)
Oct 19, 2016
5.350
5.350
5.000
5.100
420,253
-0.20(-3.77%)
Oct 18, 2016
5.500
5.500
5.300
5.300
207,192
-0.10(-1.85%)
Oct 17, 2016
5.450
5.600
5.400
5.400
139,390
-0.16(-2.88%)
Oct 14, 2016
5.630
5.700
5.550
5.560
118,765
-0.04(-0.71%)
Oct 13, 2016
5.660
5.730
5.600
5.600
164,783
-0.17(-2.95%)
Oct 12, 2016
5.690
5.820
5.650
5.770
180,005
+0.07(+1.23%)
Oct 11, 2016
5.810
5.900
5.660
5.700
150,426
-0.15(-2.56%)
Oct 10, 2016
5.800
5.970
5.790
5.850
192,379
+0.05(+0.86%)
Oct 07, 2016
6.000
6.010
5.770
5.800
216,368
-0.23(-3.81%)
Oct 06, 2016
6.340
6.500
5.970
6.030
525,781
-0.31(-4.89%)
Oct 05, 2016
5.890
6.350
5.870
6.340
947,160
+0.50(+8.56%)
Oct 04, 2016
5.550
5.915
5.530
5.840
622,498
+0.31(+5.61%)
Oct 03, 2016
5.430
5.585
5.430
5.530
128,236
+0.04(+0.73%)
Sep 30, 2016
5.530
5.560
5.410
5.490
213,360
+0.00(+0.00%)
Sep 29, 2016
5.600
5.630
5.460
5.490
337,888
-0.11(-1.96%)
Sep 28, 2016
5.580
5.690
5.580
5.600
93,818
-0.05(-0.88%)
Sep 27, 2016
5.610
5.670
5.530
5.650
99,740
+0.05(+0.89%)
Sep 26, 2016
5.580
5.645
5.510
5.600
132,203
-0.04(-0.71%)
Sep 23, 2016
5.610
5.770
5.610
5.640
111,800
-0.03(-0.53%)
Sep 22, 2016
5.710
5.800
5.670
5.670
193,664
-0.08(-1.39%)
Sep 21, 2016
5.600
5.760
5.559
5.750
231,474
+0.21(+3.79%)
Sep 20, 2016
5.650
5.650
5.510
5.540
331,869
-0.12(-2.12%)
Sep 19, 2016
5.600
5.760
5.600
5.660
198,655
+0.03(+0.53%)
Sep 16, 2016
5.620
5.640
5.550
5.630
239,135
-0.01(-0.18%)
Sep 15, 2016
5.680
5.700
5.570
5.640
244,751
-0.03(-0.53%)
Sep 14, 2016
5.690
5.690
5.580
5.670
239,428
+0.03(+0.53%)
Sep 13, 2016
5.750
5.840
5.550
5.640
231,538
-0.12(-2.08%)
Sep 12, 2016
5.610
5.903
5.580
5.760
369,393
+0.07(+1.23%)
Sep 09, 2016
5.600
5.800
5.410
5.690
789,067
-0.15(-2.57%)
Sep 08, 2016
6.200
6.270
5.590
5.840
1,041,974
-0.39(-6.26%)
Sep 07, 2016
6.280
6.330
6.200
6.230
115,345
-0.04(-0.64%)
Sep 06, 2016
6.200
6.300
6.200
6.270
131,653
+0.05(+0.80%)
Sep 02, 2016
6.150
6.220
6.220
6.220
117,200
+0.06(+0.97%)
Sep 01, 2016
6.260
6.280
6.120
6.160
166,803
-0.07(-1.12%)
Aug 31, 2016
6.350
6.375
6.220
6.230
112,942
-0.13(-2.04%)
Aug 30, 2016
6.380
6.430
6.260
6.360
126,220
+0.00(+0.00%)
Aug 29, 2016
6.390
6.470
6.330
6.360
169,618
+0.04(+0.63%)
Aug 26, 2016
6.170
6.360
6.170
6.320
257,345
+0.13(+2.10%)
Aug 25, 2016
6.130
6.270
6.130
6.190
210,961
+0.01(+0.16%)
Aug 24, 2016
6.270
6.320
6.110
6.180
244,455
-0.10(-1.59%)
Aug 23, 2016
6.220
6.350
6.205
6.280
242,227
+0.01(+0.16%)
Aug 22, 2016
6.160
6.400
6.080
6.270
456,527
+0.04(+0.64%)
Aug 19, 2016
6.370
6.370
6.150
6.230
671,482
-0.12(-1.89%)
Aug 18, 2016
6.730
6.754
6.200
6.350
1,856,298
-0.41(-6.07%)
Aug 17, 2016
6.770
6.860
6.720
6.760
187,304
-0.01(-0.15%)
Aug 16, 2016
6.860
6.895
6.760
6.770
305,222
-0.13(-1.88%)
Aug 15, 2016
6.840
7.003
6.826
6.900
286,912
+0.08(+1.17%)
Aug 12, 2016
6.990
6.990
6.820
6.820
482,899
-0.18(-2.57%)
Aug 11, 2016
6.980
7.080
6.950
7.000
282,122
+0.02(+0.29%)
Aug 10, 2016
7.220
7.260
6.950
6.980
486,350
-0.30(-4.12%)
Aug 09, 2016
7.990
8.090
7.150
7.280
1,098,889
-0.47(-6.06%)
Aug 08, 2016
7.500
7.800
7.330
7.750
1,185,486
+0.44(+6.02%)
Aug 05, 2016
7.120
7.370
7.100
7.310
461,230
+0.21(+2.96%)
Aug 04, 2016
7.000
7.200
7.000
7.100
259,312
+0.14(+2.01%)
Aug 03, 2016
6.840
6.970
6.840
6.960
120,436
+0.09(+1.31%)
Aug 02, 2016
6.950
7.020
6.840
6.870
213,193
-0.09(-1.29%)
Aug 01, 2016
7.020
7.150
6.950
6.960
313,041
-0.06(-0.85%)
Jul 29, 2016
7.100
7.120
6.960
7.020
170,984
-0.05(-0.71%)
Jul 28, 2016
7.050
7.085
6.946
7.070
383,474
-0.03(-0.42%)
Jul 27, 2016
7.180
7.250
7.100
7.100
192,172
-0.09(-1.25%)
Jul 26, 2016
7.200
7.250
7.110
7.190
152,480
-0.01(-0.14%)
Jul 25, 2016
7.300
7.370
7.110
7.200
236,171
+0.14(+1.98%)
Jul 22, 2016
7.140
7.150
7.050
7.060
155,242
-0.12(-1.67%)
Jul 21, 2016
7.450
7.600
7.150
7.180
599,676
-0.04(-0.55%)
Jul 20, 2016
7.100
7.280
7.060
7.220
210,131
+0.12(+1.69%)
Jul 19, 2016
7.160
7.220
7.000
7.100
219,176
+0.02(+0.28%)
Jul 18, 2016
7.050
7.140
6.900
7.080
217,593
+0.01(+0.14%)
Jul 15, 2016
7.300
7.410
7.030
7.070
285,569
-0.28(-3.81%)
Jul 14, 2016
7.380
7.690
7.227
7.350
1,364,211
+0.35(+5.00%)
Jul 13, 2016
7.060
7.090
6.880
7.000
171,477
-0.05(-0.71%)
Jul 12, 2016
7.010
7.200
7.010
7.050
290,968
+0.06(+0.86%)
Jul 11, 2016
6.810
7.090
6.810
6.990
150,022
+0.13(+1.90%)
Jul 08, 2016
6.840
6.990
6.820
6.860
197,061
+0.04(+0.59%)
Jul 07, 2016
6.820
7.060
6.820
6.820
157,063
-0.02(-0.29%)
Jul 05, 2016
7.090
7.115
6.780
6.840
192,881
-0.35(-4.87%)
Jul 01, 2016
7.130
7.190
7.190
7.190
182,100
+0.04(+0.56%)
Jun 30, 2016
7.030
7.150
6.900
7.150
311,032
+0.12(+1.71%)
Jun 29, 2016
6.830
7.130
6.700
7.030
480,420
+0.40(+6.03%)
Jun 28, 2016
6.500
6.600
6.500
6.630
222,980
+0.23(+3.59%)
Jun 27, 2016
6.790
6.880
6.328
6.400
410,316
-0.45(-6.57%)
Jun 24, 2016
6.600
6.910
6.590
6.850
289,510
-0.27(-3.79%)
Jun 23, 2016
7.000
7.180
6.971
7.120
112,375
+0.17(+2.45%)
Jun 22, 2016
7.100
7.100
6.900
6.950
115,981
-0.11(-1.56%)
Jun 21, 2016
7.040
7.110
6.922
7.060
217,651
+0.00(+0.00%)
Jun 20, 2016
7.330
7.357
7.030
7.060
253,146
-0.20(-2.75%)
Jun 17, 2016
7.070
7.350
7.070
7.260
391,007
+0.17(+2.40%)
Jun 16, 2016
7.260
7.300
7.060
7.090
136,994
-0.18(-2.48%)
Jun 15, 2016
6.990
7.390
6.980
7.270
316,928
+0.27(+3.86%)
Jun 14, 2016
6.950
7.130
6.900
7.000
156,851
-0.02(-0.28%)
Jun 13, 2016
7.000
7.110
6.900
7.020
182,107
-0.08(-1.13%)
Jun 10, 2016
7.260
7.269
7.050
7.100
279,787
-0.28(-3.79%)
Jun 09, 2016
7.410
7.460
7.270
7.380
244,499
-0.14(-1.86%)
Jun 08, 2016
7.340
7.700
7.310
7.520
593,097
+0.25(+3.44%)
Jun 07, 2016
6.910
7.290
6.910
7.270
562,959
+0.36(+5.21%)
Jun 06, 2016
6.870
7.080
6.850
6.910
218,607
+0.05(+0.73%)
Jun 03, 2016
6.910
6.990
6.810
6.860
120,481
-0.09(-1.29%)
Jun 02, 2016
6.850
7.020
6.850
6.950
228,190
+0.10(+1.46%)
Jun 01, 2016
6.910
6.990
6.810
6.850
196,297
-0.12(-1.72%)
May 31, 2016
6.900
7.140
6.900
6.970
275,740
+0.08(+1.16%)
May 27, 2016
6.950
6.890
6.890
6.890
146,200
-0.06(-0.86%)
May 26, 2016
6.950
7.100
6.770
6.950
210,802
+0.03(+0.43%)
May 25, 2016
6.810
7.000
6.790
6.920
292,066
+0.15(+2.22%)
May 24, 2016
6.740
6.840
6.560
6.770
160,575
+0.06(+0.89%)
May 23, 2016
6.670
6.780
6.610
6.710
111,338
+0.06(+0.90%)
May 20, 2016
6.550
6.720
6.550
6.650
119,755
+0.09(+1.37%)
May 19, 2016
6.740
6.846
6.380
6.560
294,499
-0.17(-2.53%)
May 18, 2016
6.510
6.830
6.450
6.730
327,150
+0.20(+3.06%)
May 17, 2016
6.400
6.579
6.400
6.530
257,520
+0.16(+2.51%)
May 16, 2016
6.110
6.495
6.110
6.370
346,394
+0.21(+3.41%)
May 13, 2016
6.240
6.310
6.110
6.160
318,799
-0.12(-1.91%)
May 12, 2016
6.630
6.630
6.170
6.280
489,872
-0.30(-4.56%)
May 11, 2016
6.610
6.750
6.420
6.580
312,516
+0.02(+0.30%)
May 10, 2016
6.950
6.950
6.250
6.560
1,475,018
-0.29(-4.23%)
May 09, 2016
6.930
6.990
6.800
6.850
350,079
-0.13(-1.86%)
May 06, 2016
7.050
7.060
6.780
6.980
365,723
-0.06(-0.85%)
May 05, 2016
7.120
7.130
6.959
7.040
358,439
-0.08(-1.12%)
May 04, 2016
7.030
7.290
7.010
7.120
403,801
+0.03(+0.42%)
May 03, 2016
7.040
7.080
7.020
7.090
251,057
-0.05(-0.70%)
May 02, 2016
7.210
7.230
7.060
7.140
264,203
-0.05(-0.70%)
Apr 29, 2016
7.290
7.320
7.110
7.190
309,894
-0.13(-1.78%)
Apr 28, 2016
7.410
7.430
7.290
7.320
369,974
-0.07(-0.95%)
Apr 27, 2016
7.360
7.530
7.340
7.390
192,416
+0.02(+0.27%)
Apr 26, 2016
7.440
7.460
7.270
7.370
216,192
-0.05(-0.67%)
Apr 25, 2016
7.690
7.740
7.360
7.420
380,310
-0.25(-3.26%)
Apr 22, 2016
7.510
7.750
7.400
7.670
205,775
+0.21(+2.82%)
Apr 21, 2016
7.350
7.540
7.260
7.460
282,844
+0.11(+1.50%)
Apr 20, 2016
7.310
7.490
7.250
7.350
403,777
-0.15(-2.00%)
Apr 19, 2016
7.800
7.830
7.420
7.500
462,238
-0.31(-3.97%)
Apr 18, 2016
7.920
8.088
7.750
7.810
402,178
-0.02(-0.26%)
Apr 15, 2016
8.120
8.120
7.811
7.830
373,368
-0.29(-3.57%)
Apr 14, 2016
7.980
8.240
7.740
8.120
900,931
+0.20(+2.53%)
Apr 13, 2016
7.800
8.100
7.630
7.920
1,122,071
+0.40(+5.32%)
Apr 12, 2016
7.320
7.542
7.100
7.520
1,428,902
+0.26(+3.58%)
Apr 11, 2016
7.170
7.440
7.130
7.260
523,024
+0.09(+1.26%)
Apr 08, 2016
7.000
7.250
6.950
7.170
485,340
+0.24(+3.46%)
Apr 07, 2016
6.970
7.070
6.910
6.930
296,438
-0.08(-1.14%)
Apr 06, 2016
6.990
7.170
6.900
7.010
351,352
+0.01(+0.14%)
Apr 05, 2016
7.000
7.130
6.950
7.000
228,226
-0.03(-0.43%)
Apr 04, 2016
7.130
7.240
6.950
7.030
290,247
-0.15(-2.09%)
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.