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
Aware Inc
(NQ:
AWRE
)
1.840
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 20, 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, 2016
3.679
3.760
3.541
3.730
23,330
+0.04(+1.08%)
Mar 30, 2016
3.710
3.710
3.660
3.690
1,938
+0.08(+2.36%)
Mar 29, 2016
3.680
3.800
3.510
3.605
6,165
-0.06(-1.77%)
Mar 28, 2016
3.630
3.750
3.630
3.670
2,489
+0.03(+0.82%)
Mar 24, 2016
3.760
3.640
3.640
3.640
17,200
-0.12(-3.19%)
Mar 23, 2016
3.750
3.789
3.750
3.760
6,853
+0.01(+0.27%)
Mar 22, 2016
3.870
3.957
3.750
3.750
14,927
-0.13(-3.35%)
Mar 21, 2016
3.910
3.984
3.880
3.880
1,612
+0.00(+0.00%)
Mar 18, 2016
3.920
3.945
3.880
3.880
5,496
-0.03(-0.77%)
Mar 17, 2016
3.880
3.920
3.880
3.910
4,867
+0.02(+0.51%)
Mar 16, 2016
3.990
3.990
3.890
3.890
2,470
-0.10(-2.51%)
Mar 15, 2016
3.950
3.990
3.917
3.990
4,487
+0.07(+1.79%)
Mar 14, 2016
3.880
3.930
3.880
3.920
12,687
+0.00(+0.00%)
Mar 11, 2016
3.880
3.933
3.880
3.920
5,083
+0.03(+0.77%)
Mar 10, 2016
3.990
3.990
3.880
3.890
7,916
-0.08(-2.02%)
Mar 09, 2016
4.000
4.000
3.900
3.970
6,481
+0.08(+2.06%)
Mar 08, 2016
4.070
4.070
3.890
3.890
2,484
-0.02(-0.51%)
Mar 07, 2016
3.960
3.982
3.910
3.910
9,106
-0.06(-1.51%)
Mar 04, 2016
3.980
3.980
3.970
3.970
46,569
-0.01(-0.25%)
Mar 03, 2016
3.960
4.002
3.960
3.980
6,376
-0.02(-0.50%)
Mar 02, 2016
3.950
4.000
3.930
4.000
13,678
+0.05(+1.27%)
Mar 01, 2016
4.050
4.050
3.940
3.950
8,590
-0.07(-1.74%)
Feb 29, 2016
3.820
4.120
3.820
4.020
50,905
+0.24(+6.35%)
Feb 26, 2016
3.750
3.820
3.660
3.780
31,073
+0.08(+2.16%)
Feb 25, 2016
3.650
3.750
3.621
3.700
29,870
+0.06(+1.65%)
Feb 24, 2016
3.472
3.650
3.440
3.640
22,412
+0.18(+5.20%)
Feb 23, 2016
3.500
3.500
3.460
3.460
6,861
-0.10(-2.81%)
Feb 22, 2016
3.560
3.600
3.480
3.560
24,563
+0.10(+2.89%)
Feb 19, 2016
3.420
3.520
3.310
3.460
18,874
+0.00(+0.00%)
Feb 18, 2016
4.130
4.130
3.422
3.460
11,792
-0.01(-0.29%)
Feb 17, 2016
3.410
3.480
3.360
3.470
19,396
+0.16(+4.83%)
Feb 16, 2016
3.210
3.340
3.209
3.310
15,263
+0.03(+0.91%)
Feb 12, 2016
3.240
3.280
3.280
3.280
9,900
+0.09(+2.82%)
Feb 11, 2016
3.100
3.210
3.100
3.190
18,998
+0.04(+1.27%)
Feb 10, 2016
3.020
3.240
3.020
3.150
27,831
+0.27(+9.38%)
Feb 09, 2016
2.830
2.890
2.830
2.880
4,821
-0.03(-1.03%)
Feb 08, 2016
2.870
2.910
2.865
2.910
7,229
-0.02(-0.59%)
Feb 05, 2016
2.916
3.070
2.890
2.927
4,402
-0.07(-2.42%)
Feb 04, 2016
3.050
3.070
2.980
3.000
3,327
+0.00(+0.00%)
Feb 03, 2016
3.050
3.070
3.000
3.000
4,981
-0.01(-0.46%)
Feb 02, 2016
2.970
3.066
2.890
3.014
5,209
+0.00(+0.14%)
Feb 01, 2016
2.990
3.050
2.900
3.010
20,427
+0.05(+1.69%)
Jan 29, 2016
2.940
3.010
2.940
2.960
18,521
+0.08(+2.78%)
Jan 28, 2016
2.910
3.030
2.860
2.880
17,850
+0.02(+0.70%)
Jan 27, 2016
2.900
2.970
2.860
2.860
24,273
-0.07(-2.39%)
Jan 26, 2016
3.010
3.030
2.910
2.930
11,968
-0.08(-2.66%)
Jan 25, 2016
3.010
3.040
2.990
3.010
5,156
+0.00(+0.00%)
Jan 22, 2016
2.970
3.010
2.920
3.010
25,622
+0.04(+1.35%)
Jan 21, 2016
2.810
2.970
2.810
2.970
31,005
+0.13(+4.58%)
Jan 20, 2016
2.870
2.900
2.830
2.840
36,436
-0.06(-2.07%)
Jan 19, 2016
2.940
3.020
2.880
2.900
14,494
-0.05(-1.69%)
Jan 15, 2016
2.990
2.950
2.950
2.950
34,200
-0.08(-2.64%)
Jan 14, 2016
3.030
3.050
2.910
3.030
24,577
+0.00(+0.00%)
Jan 13, 2016
3.110
3.110
3.030
3.030
6,689
-0.05(-1.62%)
Jan 12, 2016
3.100
3.130
3.080
3.080
13,428
-0.03(-0.96%)
Jan 11, 2016
3.110
3.130
3.100
3.110
17,337
+0.00(+0.00%)
Jan 08, 2016
3.180
3.180
3.100
3.110
12,854
+0.00(+0.00%)
Jan 07, 2016
3.140
3.170
3.110
3.110
6,256
-0.06(-1.89%)
Jan 06, 2016
3.150
3.200
3.130
3.170
5,501
-0.02(-0.63%)
Jan 05, 2016
3.140
3.200
3.110
3.190
9,124
+0.03(+0.95%)
Jan 04, 2016
3.100
3.260
3.100
3.160
11,822
-0.10(-3.07%)
Dec 31, 2015
3.230
3.260
3.260
3.260
31,500
+0.00(+0.15%)
Dec 30, 2015
3.190
3.330
3.187
3.255
5,269
+0.00(+0.15%)
Dec 29, 2015
3.180
3.320
3.110
3.250
23,108
+0.04(+1.25%)
Dec 28, 2015
3.100
3.410
3.100
3.210
31,793
+0.08(+2.56%)
Dec 24, 2015
3.110
3.130
3.130
3.130
12,300
-0.10(-3.10%)
Dec 23, 2015
3.170
3.250
3.100
3.230
18,088
+0.03(+0.94%)
Dec 22, 2015
3.100
3.240
3.100
3.200
21,206
+0.10(+3.23%)
Dec 21, 2015
3.060
3.100
2.980
3.100
27,111
-0.05(-1.59%)
Dec 18, 2015
3.060
3.150
3.000
3.150
61,124
+0.06(+1.95%)
Dec 17, 2015
3.060
3.140
3.000
3.090
12,786
+0.03(+0.98%)
Dec 16, 2015
3.100
3.100
2.980
3.060
9,514
-0.04(-1.29%)
Dec 15, 2015
3.030
3.100
2.990
3.100
12,997
+0.07(+2.31%)
Dec 14, 2015
3.040
3.060
2.930
3.030
23,572
-0.02(-0.66%)
Dec 11, 2015
3.020
3.130
2.990
3.050
18,712
-0.01(-0.33%)
Dec 10, 2015
3.070
3.077
3.014
3.060
6,671
+0.01(+0.33%)
Dec 09, 2015
3.010
3.120
3.010
3.050
11,533
-0.02(-0.65%)
Dec 08, 2015
3.020
3.110
3.010
3.070
7,370
-0.02(-0.64%)
Dec 07, 2015
3.140
3.150
2.990
3.090
16,792
-0.10(-3.13%)
Dec 04, 2015
3.120
3.220
3.020
3.190
15,169
+0.04(+1.27%)
Dec 03, 2015
3.260
3.260
3.078
3.150
14,234
-0.08(-2.48%)
Dec 02, 2015
3.110
3.280
3.110
3.230
12,915
+0.06(+1.89%)
Dec 01, 2015
3.110
3.270
3.110
3.170
30,434
+0.01(+0.32%)
Nov 30, 2015
3.070
3.210
3.030
3.160
19,027
-0.03(-0.94%)
Nov 27, 2015
3.100
3.220
2.970
3.190
45,106
-0.03(-0.93%)
Nov 25, 2015
3.050
3.220
3.220
3.220
19,500
+0.12(+3.87%)
Nov 24, 2015
2.982
3.189
2.982
3.100
73,212
+0.05(+1.64%)
Nov 23, 2015
3.060
3.060
2.930
3.050
24,615
-0.01(-0.33%)
Nov 20, 2015
3.030
3.074
2.970
3.060
28,355
-0.02(-0.64%)
Nov 19, 2015
2.970
3.100
2.900
3.080
86,421
+0.03(+0.97%)
Nov 18, 2015
3.090
3.100
3.000
3.050
36,632
-0.05(-1.61%)
Nov 17, 2015
3.170
3.183
2.980
3.100
15,990
-0.03(-0.96%)
Nov 16, 2015
3.020
3.220
3.000
3.130
81,888
+0.06(+1.95%)
Nov 13, 2015
3.080
3.160
3.000
3.070
18,705
-0.06(-1.92%)
Nov 12, 2015
3.090
3.150
3.000
3.130
215,611
+0.08(+2.62%)
Nov 11, 2015
3.150
3.200
3.050
3.050
15,510
-0.13(-4.09%)
Nov 10, 2015
3.170
3.230
3.110
3.180
4,514
+0.00(+0.00%)
Nov 09, 2015
3.190
3.200
3.115
3.180
13,130
-0.05(-1.55%)
Nov 06, 2015
3.220
3.240
3.190
3.230
3,851
-0.01(-0.31%)
Nov 05, 2015
3.210
3.270
3.207
3.240
10,574
-0.02(-0.61%)
Nov 04, 2015
3.280
3.330
3.205
3.260
8,941
-0.02(-0.61%)
Nov 03, 2015
3.240
3.280
3.066
3.280
6,512
+0.04(+1.23%)
Nov 02, 2015
3.240
3.350
3.190
3.240
17,221
+0.01(+0.31%)
Oct 30, 2015
3.260
3.370
3.190
3.230
19,932
-0.04(-1.22%)
Oct 29, 2015
3.200
3.310
3.200
3.270
4,372
-0.01(-0.30%)
Oct 28, 2015
3.170
3.290
3.050
3.280
340,907
+0.12(+3.80%)
Oct 27, 2015
3.180
3.200
3.100
3.160
7,379
-0.04(-1.25%)
Oct 26, 2015
3.250
3.250
3.180
3.200
5,032
-0.05(-1.54%)
Oct 23, 2015
3.200
3.300
3.100
3.250
20,564
+0.07(+2.20%)
Oct 22, 2015
3.220
3.290
3.006
3.180
17,354
-0.07(-2.15%)
Oct 21, 2015
3.280
3.290
3.200
3.250
3,472
-0.05(-1.52%)
Oct 20, 2015
3.250
3.348
3.250
3.300
8,589
-0.01(-0.30%)
Oct 19, 2015
3.000
3.350
3.000
3.310
10,730
+0.12(+3.76%)
Oct 16, 2015
3.300
3.350
3.140
3.190
10,735
-0.14(-4.20%)
Oct 15, 2015
3.340
3.340
3.060
3.330
18,589
-0.03(-0.89%)
Oct 14, 2015
3.420
3.420
3.000
3.360
15,747
-0.08(-2.33%)
Oct 13, 2015
3.360
3.450
3.360
3.440
9,153
+0.06(+1.78%)
Oct 12, 2015
3.350
3.400
2.860
3.380
12,764
+0.01(+0.30%)
Oct 09, 2015
3.370
3.390
3.340
3.370
19,599
-0.01(-0.30%)
Oct 08, 2015
3.440
3.440
3.350
3.380
7,771
+0.01(+0.30%)
Oct 07, 2015
3.450
3.450
3.370
3.370
8,979
-0.04(-1.17%)
Oct 06, 2015
3.370
3.460
3.072
3.410
18,160
+0.01(+0.29%)
Oct 05, 2015
3.430
3.430
3.365
3.400
13,000
+0.05(+1.49%)
Oct 02, 2015
3.280
3.350
3.210
3.350
25,201
+0.03(+0.90%)
Oct 01, 2015
3.340
3.380
3.210
3.320
29,814
-0.03(-0.90%)
Sep 30, 2015
3.310
3.380
3.260
3.350
10,358
+0.08(+2.45%)
Sep 29, 2015
3.310
3.350
3.250
3.270
7,219
-0.04(-1.06%)
Sep 28, 2015
3.350
3.397
3.140
3.305
8,915
-0.05(-1.64%)
Sep 25, 2015
3.310
3.390
3.220
3.360
11,798
+0.10(+3.07%)
Sep 24, 2015
3.240
3.300
3.230
3.260
1,991
+0.00(+0.00%)
Sep 23, 2015
3.240
3.310
3.180
3.260
3,294
+0.03(+0.93%)
Sep 22, 2015
3.130
3.280
3.130
3.230
16,869
+0.04(+1.25%)
Sep 21, 2015
3.250
3.420
3.130
3.190
162,596
+0.27(+9.25%)
Sep 18, 2015
3.040
3.120
2.920
2.920
9,189
-0.15(-4.89%)
Sep 17, 2015
2.951
3.115
2.950
3.070
49,875
+0.04(+1.32%)
Sep 16, 2015
2.960
3.100
2.960
3.030
24,767
+0.01(+0.33%)
Sep 15, 2015
3.060
3.100
2.930
3.020
34,744
-0.06(-1.95%)
Sep 14, 2015
3.180
3.180
3.060
3.080
5,911
-0.12(-3.75%)
Sep 11, 2015
3.180
3.200
3.144
3.200
7,668
+0.03(+0.90%)
Sep 10, 2015
3.150
3.201
3.150
3.172
24,318
+0.02(+0.69%)
Sep 09, 2015
3.220
3.280
3.130
3.150
13,821
-0.01(-0.32%)
Sep 08, 2015
3.240
3.241
3.160
3.160
10,667
-0.07(-2.17%)
Sep 04, 2015
3.210
3.230
3.230
3.230
8,100
+0.04(+1.25%)
Sep 03, 2015
3.170
3.220
3.170
3.190
21,767
-0.03(-0.93%)
Sep 02, 2015
3.280
3.280
3.140
3.220
22,594
-0.03(-0.92%)
Sep 01, 2015
3.170
3.280
3.170
3.250
11,966
+0.06(+1.88%)
Aug 31, 2015
3.200
3.240
3.175
3.190
4,606
+0.01(+0.31%)
Aug 28, 2015
3.163
3.270
3.163
3.180
10,624
+0.01(+0.32%)
Aug 27, 2015
3.080
3.220
3.060
3.170
24,351
+0.11(+3.59%)
Aug 26, 2015
3.120
3.120
3.023
3.060
19,205
-0.08(-2.55%)
Aug 25, 2015
3.060
3.150
2.970
3.140
65,664
+0.04(+1.29%)
Aug 24, 2015
2.950
3.140
2.950
3.100
20,844
-0.04(-1.27%)
Aug 21, 2015
3.180
3.200
3.120
3.140
27,287
-0.03(-0.95%)
Aug 20, 2015
3.230
3.350
3.120
3.170
15,031
-0.06(-1.86%)
Aug 19, 2015
3.280
3.310
3.230
3.230
6,333
-0.08(-2.42%)
Aug 18, 2015
3.090
3.350
3.080
3.310
12,134
+0.05(+1.53%)
Aug 17, 2015
3.210
3.300
3.200
3.260
4,161
+0.06(+1.87%)
Aug 14, 2015
2.920
3.260
2.920
3.200
11,914
-0.06(-1.84%)
Aug 13, 2015
3.230
3.290
2.860
3.260
19,472
+0.04(+1.24%)
Aug 12, 2015
3.270
3.270
3.120
3.220
36,079
-0.08(-2.42%)
Aug 11, 2015
3.260
3.340
3.260
3.300
9,587
-0.01(-0.30%)
Aug 10, 2015
3.340
3.360
3.220
3.310
12,546
-0.02(-0.60%)
Aug 07, 2015
3.250
3.360
3.180
3.330
25,119
+0.07(+2.15%)
Aug 06, 2015
3.340
3.340
3.200
3.260
75,006
-0.05(-1.51%)
Aug 05, 2015
3.332
3.370
3.260
3.310
15,518
+0.00(+0.00%)
Aug 04, 2015
3.210
3.370
3.110
3.310
55,158
-0.01(-0.30%)
Aug 03, 2015
3.280
3.330
3.010
3.320
52,128
+0.00(+0.00%)
Jul 31, 2015
3.370
3.370
3.300
3.320
10,600
-0.06(-1.78%)
Jul 30, 2015
3.290
3.420
3.260
3.380
11,838
+0.02(+0.60%)
Jul 29, 2015
3.250
3.370
3.160
3.360
58,255
+0.08(+2.44%)
Jul 28, 2015
3.300
3.350
3.250
3.280
115,268
-0.03(-0.91%)
Jul 27, 2015
3.300
3.320
3.270
3.310
83,919
-0.07(-2.07%)
Jul 24, 2015
3.530
3.760
2.820
3.380
188,750
-0.49(-12.66%)
Jul 23, 2015
3.770
3.900
3.770
3.870
12,220
+0.02(+0.52%)
Jul 22, 2015
3.826
3.880
3.750
3.850
17,497
-0.06(-1.53%)
Jul 21, 2015
3.850
3.920
3.800
3.910
76,911
+0.01(+0.26%)
Jul 20, 2015
3.850
3.930
3.850
3.900
28,178
-0.02(-0.51%)
Jul 17, 2015
4.040
4.040
3.920
3.920
4,439
-0.07(-1.75%)
Jul 16, 2015
3.940
4.000
3.930
3.990
5,805
+0.01(+0.25%)
Jul 15, 2015
3.980
4.000
3.950
3.980
8,018
-0.01(-0.25%)
Jul 14, 2015
4.040
4.090
3.950
3.990
18,097
-0.04(-0.99%)
Jul 13, 2015
4.000
4.030
3.905
4.030
9,754
+0.03(+0.75%)
Jul 10, 2015
3.900
4.000
3.900
4.000
3,413
+0.07(+1.78%)
Jul 09, 2015
4.000
4.000
3.930
3.930
1,889
-0.04(-1.01%)
Jul 08, 2015
4.010
4.010
3.900
3.970
21,742
-0.01(-0.25%)
Jul 07, 2015
3.990
4.010
3.900
3.980
42,790
-0.01(-0.25%)
Jul 06, 2015
4.020
4.020
3.990
3.990
6,068
-0.02(-0.50%)
Jul 02, 2015
4.080
4.010
4.010
4.010
11,900
-0.10(-2.43%)
Jul 01, 2015
4.040
4.170
4.040
4.110
16,732
+0.08(+1.99%)
Jun 30, 2015
4.020
4.040
3.922
4.030
12,704
+0.05(+1.26%)
Jun 29, 2015
4.040
4.040
3.960
3.980
31,104
-0.13(-3.16%)
Jun 26, 2015
3.970
4.110
3.920
4.110
15,813
+0.16(+4.05%)
Jun 25, 2015
3.910
4.000
3.910
3.950
12,240
+0.02(+0.51%)
Jun 24, 2015
3.940
3.990
3.890
3.930
20,315
-0.05(-1.26%)
Jun 23, 2015
4.030
4.100
3.830
3.980
20,140
-0.10(-2.45%)
Jun 22, 2015
4.050
4.080
4.040
4.080
6,619
-0.00(-0.00%)
Jun 19, 2015
4.120
4.150
4.010
4.080
12,394
+0.06(+1.49%)
Jun 18, 2015
4.100
4.150
4.010
4.020
15,996
-0.08(-1.95%)
Jun 17, 2015
4.150
4.150
4.100
4.100
1,917
-0.05(-1.20%)
Jun 16, 2015
4.140
4.150
4.100
4.150
7,642
+0.01(+0.24%)
Jun 15, 2015
4.100
4.150
4.100
4.140
6,884
+0.03(+0.73%)
Jun 12, 2015
4.220
4.220
4.100
4.110
7,863
-0.15(-3.52%)
Jun 11, 2015
4.180
4.340
4.180
4.260
11,921
+0.03(+0.71%)
Jun 10, 2015
4.290
4.370
4.220
4.230
9,293
-0.13(-2.98%)
Jun 09, 2015
4.380
4.390
4.262
4.360
3,388
+0.02(+0.46%)
Jun 08, 2015
4.300
4.390
4.240
4.340
19,409
+0.10(+2.36%)
Jun 05, 2015
4.320
4.340
4.200
4.240
14,237
-0.05(-1.17%)
Jun 04, 2015
4.300
4.400
4.250
4.290
18,203
+0.00(+0.00%)
Jun 03, 2015
4.230
4.300
4.230
4.290
16,995
+0.08(+1.90%)
Jun 02, 2015
4.180
4.280
4.170
4.210
8,843
+0.01(+0.24%)
Jun 01, 2015
4.230
4.280
4.185
4.200
14,782
-0.02(-0.47%)
May 29, 2015
4.170
4.280
4.170
4.220
6,461
+0.04(+0.96%)
May 28, 2015
4.237
4.300
4.160
4.180
8,317
+0.00(+0.00%)
May 27, 2015
3.940
4.200
3.940
4.180
42,888
+0.24(+6.09%)
May 26, 2015
3.870
3.951
3.850
3.940
15,926
-0.03(-0.76%)
May 22, 2015
3.950
3.970
3.970
3.970
9,100
+0.05(+1.28%)
May 21, 2015
3.990
3.990
3.920
3.920
5,534
-0.04(-1.01%)
May 20, 2015
3.950
3.980
3.950
3.960
13,853
-0.02(-0.50%)
May 19, 2015
3.990
4.000
3.934
3.980
9,657
+0.01(+0.17%)
May 18, 2015
3.970
4.000
3.970
3.973
10,377
+0.03(+0.84%)
May 15, 2015
3.880
3.950
3.880
3.940
3,293
+0.04(+1.03%)
May 14, 2015
3.920
4.020
3.872
3.900
18,474
-0.06(-1.52%)
May 13, 2015
4.000
4.010
3.831
3.960
30,560
-0.04(-1.00%)
May 12, 2015
3.950
4.020
3.899
4.000
29,428
+0.07(+1.78%)
May 11, 2015
3.850
3.970
3.850
3.930
27,412
+0.08(+2.08%)
May 08, 2015
3.960
4.000
3.850
3.850
27,025
-0.10(-2.53%)
May 07, 2015
3.860
3.970
3.860
3.950
28,643
+0.03(+0.77%)
May 06, 2015
3.950
4.010
3.870
3.920
19,549
-0.07(-1.75%)
May 05, 2015
4.140
4.140
3.860
3.990
85,327
-0.13(-3.16%)
May 04, 2015
4.180
4.180
4.000
4.120
20,461
-0.02(-0.48%)
May 01, 2015
4.240
4.260
4.060
4.140
21,821
-0.06(-1.43%)
Apr 30, 2015
4.280
4.290
4.190
4.200
5,739
-0.08(-1.87%)
Apr 29, 2015
4.240
4.281
4.177
4.280
19,136
-0.01(-0.23%)
Apr 28, 2015
4.350
4.360
4.190
4.290
30,567
-0.08(-1.72%)
Apr 27, 2015
4.390
4.450
4.350
4.365
15,060
-0.04(-0.80%)
Apr 24, 2015
4.360
4.470
4.350
4.400
14,165
+0.00(+0.00%)
Apr 23, 2015
4.370
4.490
4.370
4.400
21,619
-0.09(-2.00%)
Apr 22, 2015
4.350
4.500
4.350
4.490
34,072
+0.11(+2.51%)
Apr 21, 2015
4.350
4.380
4.350
4.380
16,357
+0.01(+0.23%)
Apr 20, 2015
4.350
4.390
4.350
4.370
5,974
+0.01(+0.23%)
Apr 17, 2015
4.350
4.390
4.310
4.360
26,866
-0.03(-0.68%)
Apr 16, 2015
4.360
4.430
4.350
4.390
2,857
-0.01(-0.23%)
Apr 15, 2015
4.370
4.410
4.340
4.400
15,982
-0.02(-0.45%)
Apr 14, 2015
4.390
4.430
4.350
4.420
12,705
-0.00(-0.00%)
Apr 13, 2015
4.400
4.420
4.350
4.420
9,633
-0.01(-0.23%)
Apr 10, 2015
4.426
4.490
4.400
4.430
4,100
-0.03(-0.67%)
Apr 09, 2015
4.421
4.490
4.421
4.460
1,973
-0.04(-0.89%)
Apr 08, 2015
4.490
4.500
4.440
4.500
5,523
+0.02(+0.45%)
Apr 07, 2015
4.390
4.500
4.340
4.480
11,497
+0.03(+0.67%)
Apr 06, 2015
4.420
4.500
4.382
4.450
22,495
-0.05(-1.11%)
Apr 02, 2015
4.350
4.500
4.500
4.500
15,300
+0.11(+2.51%)
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.