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
Smith Micro Software
(NQ:
SMSI
)
2.170
+0.010 (+0.46%)
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 29, 2018
1.750
1.750
1.750
0
+0.12(+7.36%)
Mar 28, 2018
1.667
1.667
1.510
1.630
154,534
-0.05(-2.98%)
Mar 27, 2018
1.650
1.740
1.650
1.680
29,993
+0.02(+1.20%)
Mar 26, 2018
1.700
1.710
1.610
1.660
144,340
-0.02(-1.19%)
Mar 23, 2018
1.749
1.750
1.620
1.680
111,291
-0.07(-4.00%)
Mar 22, 2018
1.780
1.810
1.740
1.750
49,560
-0.05(-2.78%)
Mar 21, 2018
1.720
1.890
1.720
1.800
115,097
+0.07(+4.05%)
Mar 20, 2018
1.860
1.860
1.720
1.730
233,947
-0.14(-7.49%)
Mar 19, 2018
1.750
1.930
1.600
1.870
472,163
+0.09(+5.06%)
Mar 16, 2018
1.500
1.790
1.500
1.780
434,024
+0.29(+19.46%)
Mar 15, 2018
1.550
1.550
1.450
1.490
232,633
-0.03(-1.97%)
Mar 14, 2018
1.500
1.520
1.450
1.520
134,876
+0.03(+2.01%)
Mar 13, 2018
1.480
1.500
1.450
1.490
105,265
+0.01(+0.68%)
Mar 12, 2018
1.530
1.550
1.470
1.480
203,940
-0.04(-2.63%)
Mar 09, 2018
1.500
1.530
1.460
1.520
210,331
+0.04(+2.70%)
Mar 08, 2018
1.500
1.530
1.450
1.480
112,872
-0.02(-1.33%)
Mar 07, 2018
1.650
1.460
1.500
710,364
+0.00(+0.00%)
Mar 06, 2018
1.750
1.750
1.460
1.500
1,027,389
-0.19(-11.24%)
Mar 05, 2018
1.750
1.760
1.550
1.690
1,211,865
-0.46(-21.40%)
Mar 02, 2018
2.150
2.176
2.070
2.150
22,141
-0.01(-0.46%)
Mar 01, 2018
2.200
2.400
2.130
2.160
67,348
+0.00(+0.05%)
Feb 28, 2018
2.220
2.250
2.159
2.159
51,823
-0.09(-4.04%)
Feb 27, 2018
2.330
2.490
2.070
2.250
79,216
-0.08(-3.43%)
Feb 26, 2018
2.330
2.330
2.210
2.330
51,037
+0.11(+4.95%)
Feb 23, 2018
2.360
2.360
2.160
2.220
48,042
-0.02(-0.89%)
Feb 22, 2018
2.250
2.380
2.210
2.240
27,188
-0.04(-1.75%)
Feb 21, 2018
2.250
2.400
2.163
2.280
40,829
+0.07(+3.17%)
Feb 20, 2018
2.350
2.366
2.111
2.210
68,567
-0.18(-7.53%)
Feb 16, 2018
2.390
2.390
2.390
0
+0.00(+0.00%)
Feb 15, 2018
2.430
2.445
2.333
2.390
26,017
-0.01(-0.42%)
Feb 14, 2018
2.450
2.660
2.350
2.400
54,156
-0.01(-0.41%)
Feb 13, 2018
2.320
2.417
2.240
2.410
21,128
+0.06(+2.55%)
Feb 12, 2018
2.200
2.430
2.200
2.350
87,886
+0.11(+4.91%)
Feb 09, 2018
2.210
2.290
2.070
2.240
64,850
+0.05(+2.28%)
Feb 08, 2018
2.072
2.298
2.010
2.190
121,439
+0.12(+5.80%)
Feb 07, 2018
2.260
2.030
2.070
90,857
-0.19(-8.41%)
Feb 06, 2018
2.250
2.400
2.170
2.260
70,971
-0.03(-1.31%)
Feb 05, 2018
2.330
2.370
2.260
2.290
55,306
-0.09(-3.77%)
Feb 02, 2018
2.400
2.465
2.330
2.380
42,181
-0.03(-1.26%)
Feb 01, 2018
2.500
2.520
2.370
2.410
137,057
-0.15(-5.86%)
Jan 31, 2018
2.500
2.570
2.500
2.560
18,540
+0.05(+1.99%)
Jan 30, 2018
2.670
2.670
2.510
2.510
61,666
-0.16(-5.99%)
Jan 29, 2018
2.710
2.820
2.580
2.670
66,756
-0.02(-0.74%)
Jan 26, 2018
2.740
2.775
2.680
2.690
33,908
+0.01(+0.37%)
Jan 25, 2018
2.600
2.750
2.600
2.680
35,245
+0.03(+1.13%)
Jan 24, 2018
2.710
2.759
2.600
2.650
61,986
-0.11(-3.99%)
Jan 23, 2018
2.840
2.840
2.710
2.760
84,226
-0.03(-1.08%)
Jan 22, 2018
2.770
2.830
2.730
2.790
116,739
+0.00(+0.00%)
Jan 19, 2018
2.818
2.860
2.690
2.790
149,767
+0.03(+1.09%)
Jan 18, 2018
2.960
2.960
2.740
2.760
171,342
-0.09(-3.16%)
Jan 17, 2018
2.850
2.900
2.779
2.850
57,293
+0.07(+2.52%)
Jan 16, 2018
2.810
2.940
2.760
2.780
127,818
+0.04(+1.46%)
Jan 12, 2018
2.740
2.740
2.740
0
+0.18(+7.03%)
Jan 11, 2018
2.440
2.610
2.440
2.560
56,024
+0.15(+6.22%)
Jan 10, 2018
2.370
2.410
20,489
-0.02(-0.82%)
Jan 09, 2018
2.490
2.521
2.350
2.430
111,868
-0.07(-2.80%)
Jan 08, 2018
2.570
2.580
2.500
2.500
26,552
-0.07(-2.72%)
Jan 05, 2018
2.620
2.730
2.450
2.570
72,108
-0.08(-3.02%)
Jan 04, 2018
2.460
2.840
2.375
2.650
146,839
+0.11(+4.33%)
Jan 03, 2018
2.760
2.850
2.500
2.540
203,074
-0.26(-9.29%)
Jan 02, 2018
2.900
2.910
2.741
2.800
97,522
-0.04(-1.41%)
Dec 29, 2017
2.840
2.840
2.840
0
-0.07(-2.41%)
Dec 28, 2017
2.880
2.950
2.800
2.910
56,263
+0.00(+0.00%)
Dec 27, 2017
2.910
3.060
2.760
2.910
88,378
-0.00(-0.00%)
Dec 26, 2017
3.020
3.020
2.750
2.910
97,812
-0.12(-3.96%)
Dec 22, 2017
3.000
3.050
2.920
3.030
74,743
+0.00(+0.00%)
Dec 21, 2017
3.150
3.150
3.010
3.030
100,501
-0.13(-4.11%)
Dec 20, 2017
3.180
3.240
3.030
3.160
96,409
-0.03(-0.94%)
Dec 19, 2017
3.140
3.409
3.120
3.190
196,635
+0.08(+2.57%)
Dec 18, 2017
3.100
3.110
2.950
3.110
140,909
+0.06(+1.97%)
Dec 15, 2017
3.100
3.100
2.930
3.050
151,497
+0.12(+4.10%)
Dec 14, 2017
3.000
3.010
2.840
2.930
163,330
+0.11(+3.90%)
Dec 13, 2017
2.550
3.000
2.487
2.820
320,349
+0.38(+15.57%)
Dec 12, 2017
2.400
2.590
2.300
2.440
144,688
-0.04(-1.61%)
Dec 11, 2017
2.270
2.500
2.160
2.480
214,229
+0.24(+10.71%)
Dec 08, 2017
2.220
2.280
2.121
2.240
33,223
-0.01(-0.44%)
Dec 07, 2017
2.210
2.220
2.202
2.250
90,430
+0.04(+1.58%)
Dec 06, 2017
2.090
2.250
2.060
2.215
144,582
+0.17(+8.05%)
Dec 05, 2017
2.120
2.150
2.040
2.050
13,863
-0.07(-3.31%)
Dec 04, 2017
2.230
2.230
2.115
2.120
27,944
-0.10(-4.50%)
Dec 01, 2017
2.290
2.290
1.940
2.220
67,962
-0.07(-3.06%)
Nov 30, 2017
2.200
2.300
2.160
2.290
180,501
+0.09(+4.10%)
Nov 29, 2017
2.060
2.350
1.930
2.200
271,187
+0.10(+4.75%)
Nov 28, 2017
2.030
2.100
1.940
2.100
46,014
+0.10(+5.00%)
Nov 27, 2017
2.000
1.950
2.000
25,296
+0.00(+0.00%)
Nov 24, 2017
2.000
2.020
1.970
2.000
22,227
-0.02(-0.98%)
Nov 22, 2017
2.000
2.020
1.970
2.020
13,313
-0.00(-0.01%)
Nov 21, 2017
1.900
2.070
1.800
2.020
79,238
+0.10(+5.21%)
Nov 20, 2017
1.780
2.040
1.730
1.920
225,954
+0.11(+6.08%)
Nov 17, 2017
1.750
1.820
1.711
1.810
23,074
+0.06(+3.43%)
Nov 16, 2017
1.720
1.850
1.670
1.750
37,038
+0.05(+3.03%)
Nov 15, 2017
1.770
1.793
1.630
1.698
41,855
-0.11(-6.16%)
Nov 14, 2017
1.790
1.860
1.760
1.810
41,475
+0.00(+0.00%)
Nov 13, 2017
1.811
1.850
1.800
1.810
26,209
-0.02(-1.09%)
Nov 10, 2017
1.800
1.860
1.800
1.830
44,508
-0.02(-1.08%)
Nov 09, 2017
1.950
1.950
1.750
1.850
83,232
-0.04(-2.32%)
Nov 08, 2017
1.700
1.950
1.670
1.894
155,689
+0.22(+13.41%)
Nov 07, 2017
1.700
1.709
1.620
1.670
52,350
-0.03(-1.76%)
Nov 06, 2017
1.730
1.740
1.650
1.700
11,258
+0.00(+0.00%)
Nov 03, 2017
1.700
1.710
1.634
1.700
15,814
+0.03(+1.80%)
Nov 02, 2017
1.670
1.720
1.647
1.670
6,529
+0.01(+0.60%)
Nov 01, 2017
1.539
1.730
1.539
1.660
20,490
+0.01(+0.61%)
Oct 31, 2017
1.660
1.725
1.596
1.650
37,010
-0.05(-2.94%)
Oct 30, 2017
1.710
1.780
1.656
1.700
37,668
-0.09(-5.03%)
Oct 27, 2017
1.780
1.800
1.634
1.790
65,538
+0.02(+1.13%)
Oct 26, 2017
1.570
1.870
1.484
1.770
201,892
+0.21(+13.46%)
Oct 25, 2017
1.543
1.570
1.470
1.560
64,784
-0.01(-0.64%)
Oct 24, 2017
1.580
1.600
1.520
1.570
12,278
+0.01(+0.64%)
Oct 23, 2017
1.580
1.599
1.550
1.560
10,335
-0.03(-1.89%)
Oct 20, 2017
1.550
1.600
1.530
1.590
54,831
+0.09(+6.00%)
Oct 19, 2017
1.590
1.590
1.500
1.500
13,710
-0.11(-7.12%)
Oct 18, 2017
1.600
1.640
1.585
1.615
33,728
+0.02(+1.57%)
Oct 17, 2017
1.640
1.649
1.460
1.590
112,496
-0.06(-3.64%)
Oct 16, 2017
1.780
1.780
1.600
1.650
122,901
-0.14(-7.82%)
Oct 13, 2017
1.870
2.040
1.730
1.790
301,702
-0.08(-4.28%)
Oct 12, 2017
2.000
2.170
1.830
1.870
417,257
+0.11(+5.95%)
Oct 11, 2017
1.650
1.820
1.600
1.765
208,572
+0.16(+10.31%)
Oct 10, 2017
1.660
1.670
1.420
1.600
117,329
-0.07(-4.13%)
Oct 09, 2017
1.400
1.780
1.400
1.669
261,169
+0.25(+17.54%)
Oct 06, 2017
1.430
1.450
1.300
1.420
99,064
-0.03(-2.24%)
Oct 05, 2017
1.210
1.500
1.210
1.452
282,599
+0.23(+19.06%)
Oct 04, 2017
1.140
1.325
1.130
1.220
180,220
+0.11(+9.91%)
Oct 03, 2017
1.120
1.142
1.090
1.110
38,830
-0.02(-1.77%)
Oct 02, 2017
1.140
1.158
1.120
1.130
12,502
+0.01(+0.89%)
Sep 29, 2017
1.178
1.180
1.120
1.120
13,593
-0.03(-2.61%)
Sep 28, 2017
1.160
1.199
1.150
1.150
20,065
-0.01(-0.86%)
Sep 27, 2017
1.160
1.160
1.140
1.160
13,988
+0.02(+1.75%)
Sep 26, 2017
1.110
1.170
1.110
1.140
9,351
+0.03(+2.44%)
Sep 25, 2017
1.156
1.179
1.050
1.113
63,680
-0.06(-4.89%)
Sep 22, 2017
1.140
1.170
1.125
1.170
9,180
+0.02(+1.74%)
Sep 21, 2017
1.150
1.180
1.130
1.150
3,281
-0.03(-2.54%)
Sep 20, 2017
1.150
1.180
1.150
1.180
6,546
+0.01(+0.85%)
Sep 19, 2017
1.125
1.180
1.120
1.170
95,306
+0.06(+5.41%)
Sep 18, 2017
1.150
1.156
1.110
1.110
13,001
-0.04(-3.48%)
Sep 15, 2017
1.130
1.150
1.090
1.150
12,569
+0.03(+2.68%)
Sep 14, 2017
1.110
1.150
1.110
1.120
5,630
+0.01(+0.90%)
Sep 13, 2017
1.120
1.150
1.110
1.110
16,255
-0.01(-0.89%)
Sep 12, 2017
1.150
1.230
1.100
1.120
132,305
-0.01(-0.88%)
Sep 11, 2017
1.020
1.199
1.000
1.130
137,785
+0.11(+10.78%)
Sep 08, 2017
1.000
1.040
1.000
1.020
21,887
+0.01(+0.99%)
Sep 07, 2017
1.040
1.056
1.010
1.010
22,591
-0.01(-0.98%)
Sep 06, 2017
1.040
1.060
1.020
1.020
24,896
-0.02(-1.92%)
Sep 05, 2017
1.030
1.049
1.010
1.040
34,718
-0.02(-1.89%)
Sep 01, 2017
1.090
1.090
1.040
1.060
8,815
-0.03(-2.75%)
Aug 31, 2017
1.100
1.120
1.090
1.090
4,418
-0.02(-1.80%)
Aug 30, 2017
1.075
1.110
1.070
1.110
6,207
+0.04(+3.74%)
Aug 29, 2017
1.076
1.079
1.070
1.070
7,130
+0.02(+1.90%)
Aug 28, 2017
1.090
1.120
1.050
1.050
34,976
-0.04(-3.67%)
Aug 25, 2017
1.090
1.100
1.060
1.090
8,062
+0.00(+0.00%)
Aug 24, 2017
1.070
1.090
1.040
1.090
9,562
-0.00(-0.46%)
Aug 23, 2017
1.040
1.095
1.010
1.095
13,749
+0.04(+4.29%)
Aug 22, 2017
1.040
1.150
0.9901
1.050
144,774
-0.00(-0.16%)
Aug 21, 2017
1.120
1.120
1.000
1.052
78,717
-0.08(-6.93%)
Aug 18, 2017
1.110
1.131
1.070
1.130
20,885
+0.02(+1.80%)
Aug 17, 2017
1.120
1.168
1.090
1.110
13,102
+0.00(+0.00%)
Aug 16, 2017
1.070
1.150
1.060
1.110
74,061
+0.06(+5.71%)
Aug 15, 2017
1.030
1.066
1.020
1.050
9,430
+0.03(+2.94%)
Aug 14, 2017
0.9887
1.080
0.9700
1.020
114,522
+0.05(+5.15%)
Aug 11, 2017
0.9528
0.9800
0.9400
0.9700
40,877
+0.01(+1.02%)
Aug 10, 2017
1.010
1.010
0.9400
0.9602
53,284
-0.09(-8.55%)
Aug 09, 2017
1.000
1.100
0.9800
1.050
99,577
+0.10(+10.20%)
Aug 08, 2017
0.9100
0.9572
0.9100
0.9528
8,210
-0.01(-0.55%)
Aug 07, 2017
0.9600
0.9900
0.9100
0.9581
21,219
-0.00(-0.20%)
Aug 04, 2017
0.9243
0.9600
0.8914
0.9600
26,360
+0.08(+9.09%)
Aug 03, 2017
1.068
1.068
0.8800
0.8800
190,918
-0.18(-16.98%)
Aug 02, 2017
1.050
1.170
1.050
1.060
32,835
+0.00(+0.00%)
Aug 01, 2017
1.050
1.120
1.030
1.060
40,130
+0.01(+0.95%)
Jul 31, 2017
1.070
1.086
1.050
1.050
23,840
-0.03(-2.78%)
Jul 28, 2017
1.080
1.107
1.070
1.080
31,298
+0.00(+0.00%)
Jul 27, 2017
1.090
1.140
1.070
1.080
45,945
-0.01(-0.62%)
Jul 26, 2017
1.220
1.260
1.070
1.087
232,719
-0.14(-11.65%)
Jul 25, 2017
1.300
1.330
1.230
1.230
62,534
-0.07(-5.38%)
Jul 24, 2017
1.360
1.360
1.300
1.300
29,222
-0.05(-3.70%)
Jul 21, 2017
1.390
1.390
1.350
1.350
26,458
-0.04(-2.87%)
Jul 20, 2017
1.430
1.388
1.390
16,053
-0.04(-2.80%)
Jul 19, 2017
1.413
1.450
1.413
1.430
6,983
+0.03(+2.14%)
Jul 18, 2017
1.370
1.450
1.370
1.400
14,236
+0.02(+1.45%)
Jul 17, 2017
1.370
1.400
1.360
1.380
6,465
-0.02(-1.43%)
Jul 14, 2017
1.380
1.400
1.350
1.400
18,704
+0.05(+3.70%)
Jul 13, 2017
1.350
1.370
1.340
1.350
11,853
-0.01(-0.74%)
Jul 12, 2017
1.422
1.422
1.350
1.360
40,148
-0.05(-3.55%)
Jul 11, 2017
1.460
1.460
1.400
1.410
25,746
-0.04(-2.76%)
Jul 10, 2017
1.385
1.450
1.350
1.450
36,421
+0.04(+2.84%)
Jul 07, 2017
1.360
1.420
1.360
1.410
6,030
+0.04(+2.91%)
Jul 06, 2017
1.370
1.394
1.360
1.370
7,023
-0.02(-1.43%)
Jul 05, 2017
1.510
1.523
1.380
1.390
12,711
-0.10(-6.71%)
Jul 03, 2017
1.450
1.500
1.400
1.490
28,854
+0.03(+2.05%)
Jun 30, 2017
1.430
1.480
1.360
1.460
48,111
+0.01(+0.69%)
Jun 29, 2017
1.470
1.500
1.410
1.450
39,090
-0.04(-2.68%)
Jun 28, 2017
1.650
1.696
1.290
1.490
121,016
-0.13(-8.02%)
Jun 27, 2017
1.330
1.650
1.330
1.620
245,481
+0.32(+24.62%)
Jun 26, 2017
1.270
1.300
1.217
1.300
50,843
+0.05(+4.00%)
Jun 23, 2017
1.280
1.340
1.190
1.250
86,466
-0.01(-0.79%)
Jun 22, 2017
1.170
1.310
1.170
1.260
75,211
+0.09(+7.69%)
Jun 21, 2017
1.180
1.210
1.170
1.170
9,501
+0.01(+0.86%)
Jun 20, 2017
1.170
1.190
1.160
1.160
6,379
+0.00(+0.00%)
Jun 19, 2017
1.120
1.195
1.120
1.160
37,486
+0.03(+2.65%)
Jun 16, 2017
1.100
1.200
1.100
1.130
10,846
-0.06(-5.04%)
Jun 15, 2017
1.150
1.190
1.150
1.190
3,553
-0.01(-0.83%)
Jun 14, 2017
1.170
1.200
1.170
1.200
9,890
+0.02(+1.69%)
Jun 13, 2017
1.160
1.180
1.140
1.180
6,082
+0.03(+2.61%)
Jun 12, 2017
1.210
1.210
1.110
1.150
19,471
+0.00(+0.00%)
Jun 09, 2017
1.121
1.290
1.121
1.150
55,728
+0.01(+0.88%)
Jun 08, 2017
1.082
1.140
1.050
1.140
17,149
+0.08(+7.55%)
Jun 07, 2017
1.060
1.090
1.060
1.060
7,151
+0.00(+0.00%)
Jun 06, 2017
1.070
1.090
1.060
1.060
3,895
-0.04(-3.64%)
Jun 05, 2017
1.140
1.148
1.060
1.100
45,678
-0.03(-2.65%)
Jun 02, 2017
1.130
1.149
1.080
1.130
26,329
+0.08(+7.62%)
Jun 01, 2017
1.100
1.120
1.040
1.050
53,217
-0.02(-1.87%)
May 31, 2017
1.080
1.080
1.040
1.070
53,157
+0.02(+1.90%)
May 30, 2017
1.067
1.078
1.030
1.050
14,938
+0.00(+0.00%)
May 26, 2017
1.110
1.120
1.050
1.050
34,710
-0.08(-7.08%)
May 25, 2017
1.120
1.130
1.100
1.130
34,563
+0.00(+0.00%)
May 24, 2017
1.150
1.150
1.110
1.130
11,464
-0.03(-2.59%)
May 23, 2017
1.100
1.170
1.080
1.160
41,156
+0.02(+1.75%)
May 22, 2017
1.110
1.140
1.020
1.140
41,676
+0.05(+4.59%)
May 19, 2017
1.090
1.139
1.050
1.090
30,538
+0.02(+1.87%)
May 18, 2017
1.110
1.130
1.060
1.070
19,646
-0.04(-3.60%)
May 17, 2017
1.110
1.170
0.9610
1.110
62,942
-0.04(-3.48%)
May 16, 2017
1.153
1.153
1.090
1.150
17,388
+0.01(+0.88%)
May 15, 2017
1.110
1.140
1.080
1.140
22,940
+0.05(+4.59%)
May 12, 2017
1.140
1.168
1.082
1.090
61,480
-0.06(-5.22%)
May 11, 2017
1.220
1.250
1.140
1.150
82,928
-0.09(-7.26%)
May 10, 2017
1.250
1.290
1.160
1.240
168,646
-0.05(-3.88%)
May 09, 2017
1.110
1.376
1.078
1.290
1,452,238
+0.19(+17.27%)
May 08, 2017
1.060
1.170
0.9800
1.100
118,689
+0.07(+6.80%)
May 05, 2017
1.050
1.075
0.9700
1.030
25,061
-0.02(-1.90%)
May 04, 2017
1.110
1.200
1.010
1.050
88,573
-0.11(-9.48%)
May 03, 2017
1.091
1.190
1.030
1.160
56,971
+0.02(+1.75%)
May 02, 2017
1.070
1.140
1.070
1.140
51,296
+0.07(+6.54%)
May 01, 2017
1.040
1.130
1.015
1.070
107,170
-0.06(-5.31%)
Apr 28, 2017
1.160
1.392
1.080
1.130
989,719
+0.00(+0.00%)
Apr 27, 2017
0.9100
1.250
0.8701
1.130
774,106
+0.25(+28.42%)
Apr 26, 2017
0.8500
0.8900
0.8100
0.8799
22,505
+0.03(+3.53%)
Apr 25, 2017
0.8608
0.8608
0.8100
0.8499
5,175
+0.00(+0.53%)
Apr 24, 2017
0.8387
0.8454
0.8133
0.8454
7,355
+0.02(+2.04%)
Apr 21, 2017
0.8200
0.8328
0.8200
0.8285
17,334
-0.01(-0.78%)
Apr 20, 2017
0.8400
0.8485
0.8342
0.8350
8,281
+0.00(+0.00%)
Apr 19, 2017
0.9100
0.9100
0.8300
0.8350
26,051
-0.07(-7.22%)
Apr 18, 2017
0.9061
0.9100
0.8814
0.9000
6,347
+0.00(+0.00%)
Apr 17, 2017
0.9056
0.9200
0.9000
0.9000
11,322
+0.01(+1.00%)
Apr 13, 2017
0.9000
0.9001
0.8600
0.8911
13,539
-0.01(-0.99%)
Apr 12, 2017
0.9205
0.9205
0.9000
0.9000
10,834
-0.01(-1.10%)
Apr 11, 2017
0.9000
0.9500
0.9000
0.9100
3,819
+0.03(+3.41%)
Apr 10, 2017
0.8500
0.9000
0.8500
0.8800
6,461
+0.02(+2.33%)
Apr 07, 2017
0.8499
0.8600
0.8495
0.8600
8,525
-0.01(-1.15%)
Apr 06, 2017
0.8300
0.8921
0.8300
0.8700
19,887
+0.01(+1.16%)
Apr 05, 2017
0.9000
0.9000
0.8300
0.8600
30,990
-0.04(-4.44%)
Apr 04, 2017
0.9100
0.9420
0.8800
0.9000
42,654
-0.01(-1.10%)
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.