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
Bonavista Ene TR UT
(TSX:
BNP
)
N/A
UNCHANGED
Last Price
Updated:
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
3.460
3.510
3.400
3.460
660,814
+0.00(+0.00%)
Mar 30, 2017
3.520
3.610
3.440
3.460
946,818
-0.04(-1.14%)
Mar 29, 2017
3.370
3.510
3.370
3.500
1,567,896
+0.15(+4.48%)
Mar 28, 2017
3.330
3.420
3.315
3.350
1,983,440
+0.03(+0.90%)
Mar 27, 2017
3.210
3.345
3.180
3.320
419,835
+0.06(+1.84%)
Mar 24, 2017
3.260
3.280
3.165
3.260
409,529
+0.02(+0.62%)
Mar 23, 2017
3.180
3.270
3.130
3.240
591,738
+0.06(+1.89%)
Mar 22, 2017
3.150
3.190
3.050
3.180
806,909
-0.01(-0.31%)
Mar 21, 2017
3.280
3.330
3.170
3.190
607,481
-0.08(-2.45%)
Mar 20, 2017
3.240
3.350
3.230
3.270
947,610
+0.03(+0.93%)
Mar 17, 2017
3.400
3.450
3.240
3.240
1,247,638
-0.17(-4.99%)
Mar 16, 2017
3.500
3.510
3.390
3.410
553,472
-0.12(-3.40%)
Mar 15, 2017
3.470
3.540
3.400
3.530
640,860
+0.11(+3.22%)
Mar 14, 2017
3.480
3.550
3.405
3.420
747,533
-0.14(-3.93%)
Mar 13, 2017
3.540
3.580
3.510
3.560
749,455
+0.02(+0.56%)
Mar 10, 2017
3.590
3.610
3.470
3.540
1,118,334
-0.01(-0.28%)
Mar 09, 2017
3.590
3.680
3.380
3.550
1,135,114
-0.08(-2.20%)
Mar 08, 2017
3.800
3.820
3.600
3.630
1,011,674
-0.20(-5.22%)
Mar 07, 2017
3.880
3.880
3.800
3.830
549,293
-0.03(-0.78%)
Mar 06, 2017
3.780
3.880
3.710
3.860
589,073
+0.14(+3.76%)
Mar 03, 2017
3.800
3.850
3.700
3.720
861,722
+0.01(+0.27%)
Mar 02, 2017
3.870
3.870
3.710
3.710
669,903
-0.18(-4.63%)
Mar 01, 2017
3.810
3.900
3.790
3.890
1,182,429
+0.14(+3.73%)
Feb 28, 2017
3.720
3.800
3.690
3.750
646,212
-0.03(-0.79%)
Feb 27, 2017
3.860
3.900
3.730
3.780
974,334
-0.07(-1.82%)
Feb 24, 2017
3.980
3.990
3.800
3.850
1,034,154
-0.17(-4.23%)
Feb 23, 2017
4.130
4.180
4.010
4.020
676,260
-0.03(-0.74%)
Feb 22, 2017
4.170
4.170
4.020
4.050
1,473,553
-0.13(-3.11%)
Feb 21, 2017
4.350
4.360
3.970
4.180
2,182,874
-0.15(-3.46%)
Feb 17, 2017
4.330
4.330
4.330
0
-0.11(-2.48%)
Feb 16, 2017
4.470
4.510
4.390
4.440
417,655
-0.01(-0.22%)
Feb 15, 2017
4.530
4.550
4.440
4.450
383,918
-0.10(-2.20%)
Feb 14, 2017
4.570
4.590
4.460
4.550
387,517
+0.00(+0.00%)
Feb 13, 2017
4.550
4.560
4.420
4.550
606,350
-0.03(-0.66%)
Feb 10, 2017
4.640
4.680
4.570
4.580
381,329
+0.03(+0.66%)
Feb 09, 2017
4.610
4.650
4.510
4.550
396,368
+0.01(+0.22%)
Feb 08, 2017
4.500
4.620
4.350
4.540
1,132,441
+0.02(+0.44%)
Feb 07, 2017
4.650
4.670
4.460
4.520
1,060,937
-0.16(-3.42%)
Feb 06, 2017
4.940
4.940
4.620
4.680
987,233
-0.28(-5.65%)
Feb 03, 2017
5.070
5.100
4.850
4.960
731,978
-0.11(-2.17%)
Feb 02, 2017
4.840
5.220
4.830
5.070
2,791,187
+0.30(+6.29%)
Feb 01, 2017
4.660
4.790
4.610
4.770
1,230,995
+0.15(+3.25%)
Jan 31, 2017
4.530
4.630
4.450
4.620
753,410
+0.07(+1.54%)
Jan 30, 2017
4.650
4.650
4.510
4.550
744,191
-0.14(-2.99%)
Jan 27, 2017
4.740
4.790
4.690
4.690
286,427
-0.10(-2.09%)
Jan 26, 2017
4.910
4.980
4.750
4.790
601,719
-0.07(-1.44%)
Jan 25, 2017
4.680
4.880
4.680
4.860
1,159,682
+0.21(+4.52%)
Jan 24, 2017
4.550
4.710
4.550
4.650
1,130,655
+0.13(+2.88%)
Jan 23, 2017
4.620
4.650
4.485
4.520
952,207
-0.13(-2.80%)
Jan 20, 2017
4.630
4.800
4.600
4.650
818,383
+0.10(+2.20%)
Jan 19, 2017
4.430
4.570
4.430
4.550
526,720
+0.14(+3.17%)
Jan 18, 2017
4.490
4.515
4.400
4.410
305,935
-0.14(-3.08%)
Jan 17, 2017
4.500
4.630
4.480
4.550
402,853
+0.09(+2.02%)
Jan 16, 2017
4.470
4.540
4.430
4.460
470,265
-0.04(-0.89%)
Jan 13, 2017
4.420
4.510
4.420
4.500
357,257
+0.07(+1.58%)
Jan 12, 2017
4.610
4.620
4.430
4.430
510,367
-0.11(-2.42%)
Jan 11, 2017
4.600
4.690
4.490
4.540
826,017
+0.06(+1.34%)
Jan 10, 2017
4.490
4.560
4.440
4.480
542,009
+0.01(+0.22%)
Jan 09, 2017
4.600
4.650
4.420
4.470
930,586
-0.21(-4.49%)
Jan 06, 2017
4.780
4.800
4.640
4.680
549,418
-0.09(-1.89%)
Jan 05, 2017
4.890
4.900
4.740
4.770
532,790
-0.09(-1.85%)
Jan 04, 2017
4.800
4.890
4.770
4.860
520,659
+0.08(+1.67%)
Jan 03, 2017
4.900
5.050
4.730
4.780
641,046
-0.03(-0.62%)
Dec 30, 2016
4.810
4.810
4.810
0
-0.01(-0.21%)
Dec 29, 2016
4.730
4.840
4.720
4.820
325,846
+0.07(+1.47%)
Dec 28, 2016
4.750
4.800
4.710
4.750
456,455
+0.08(+1.71%)
Dec 23, 2016
4.670
4.670
4.670
0
-0.06(-1.27%)
Dec 22, 2016
4.770
4.810
4.710
4.730
332,289
-0.02(-0.42%)
Dec 21, 2016
4.760
4.850
4.740
4.750
528,877
+0.04(+0.85%)
Dec 20, 2016
4.790
4.800
4.660
4.710
590,237
-0.05(-1.05%)
Dec 19, 2016
4.860
4.880
4.710
4.760
656,421
-0.06(-1.24%)
Dec 16, 2016
4.990
5.030
4.820
4.820
879,244
-0.10(-2.03%)
Dec 15, 2016
4.800
5.010
4.800
4.920
803,833
+0.02(+0.41%)
Dec 14, 2016
5.110
5.240
4.880
4.900
1,015,628
-0.28(-5.41%)
Dec 13, 2016
5.320
5.320
5.070
5.180
867,189
-0.04(-0.77%)
Dec 12, 2016
5.220
5.580
5.130
5.220
1,372,581
+0.26(+5.24%)
Dec 09, 2016
4.960
5.000
4.920
4.960
472,384
+0.02(+0.40%)
Dec 08, 2016
4.940
4.980
4.800
4.940
478,171
+0.05(+1.02%)
Dec 07, 2016
4.780
4.970
4.780
4.890
927,797
+0.08(+1.66%)
Dec 06, 2016
4.680
4.870
4.680
4.810
728,029
+0.06(+1.26%)
Dec 05, 2016
4.740
4.780
4.650
4.750
915,141
+0.12(+2.59%)
Dec 02, 2016
4.690
4.740
4.510
4.630
1,056,384
-0.05(-1.07%)
Dec 01, 2016
4.650
4.990
4.640
4.680
1,587,789
+0.19(+4.23%)
Nov 30, 2016
4.450
4.580
4.360
4.490
1,627,129
+0.44(+10.86%)
Nov 29, 2016
4.170
4.180
3.960
4.050
851,947
-0.21(-4.93%)
Nov 28, 2016
4.480
4.490
4.250
4.260
732,021
-0.17(-3.84%)
Nov 25, 2016
4.470
4.510
4.390
4.430
665,175
-0.10(-2.21%)
Nov 24, 2016
4.500
4.540
4.480
4.530
160,298
+0.04(+0.89%)
Nov 23, 2016
4.480
4.570
4.460
4.490
969,741
-0.06(-1.32%)
Nov 22, 2016
4.520
4.590
4.430
4.550
847,993
+0.06(+1.34%)
Nov 21, 2016
4.450
4.500
4.390
4.490
1,116,433
+0.16(+3.70%)
Nov 18, 2016
4.350
4.400
4.310
4.330
413,792
+0.04(+0.93%)
Nov 17, 2016
4.390
4.480
4.280
4.290
675,550
-0.04(-0.92%)
Nov 16, 2016
4.320
4.490
4.300
4.330
958,268
-0.04(-0.92%)
Nov 15, 2016
4.370
4.500
4.280
4.370
1,194,101
+0.26(+6.33%)
Nov 14, 2016
4.010
4.160
3.990
4.110
744,760
+0.07(+1.73%)
Nov 11, 2016
4.230
4.230
3.950
4.040
1,012,395
-0.25(-5.83%)
Nov 10, 2016
4.290
4.350
4.210
4.290
480,769
+0.00(+0.00%)
Nov 09, 2016
4.150
4.320
4.115
4.290
686,270
+0.14(+3.37%)
Nov 08, 2016
4.200
4.340
4.125
4.150
708,716
-0.10(-2.35%)
Nov 07, 2016
4.170
4.280
4.140
4.250
763,696
+0.19(+4.68%)
Nov 04, 2016
4.210
4.230
4.010
4.060
784,188
-0.10(-2.40%)
Nov 03, 2016
4.120
4.280
4.100
4.160
607,694
+0.02(+0.48%)
Nov 02, 2016
4.220
4.250
4.090
4.140
566,794
-0.15(-3.50%)
Nov 01, 2016
4.470
4.490
4.170
4.290
1,038,808
-0.09(-2.05%)
Oct 31, 2016
4.330
4.400
4.250
4.380
672,619
+0.02(+0.46%)
Oct 28, 2016
4.430
4.520
4.350
4.360
533,723
-0.07(-1.58%)
Oct 27, 2016
4.550
4.605
4.430
4.430
512,310
-0.05(-1.12%)
Oct 26, 2016
4.550
4.710
4.420
4.480
1,177,907
-0.14(-3.03%)
Oct 25, 2016
4.760
4.855
4.570
4.620
1,090,652
-0.17(-3.55%)
Oct 24, 2016
4.770
4.940
4.750
4.790
1,176,621
-0.02(-0.42%)
Oct 21, 2016
4.700
4.885
4.660
4.810
681,955
+0.06(+1.26%)
Oct 20, 2016
4.690
4.800
4.650
4.750
539,381
+0.02(+0.42%)
Oct 19, 2016
4.740
4.850
4.690
4.730
1,088,922
+0.07(+1.50%)
Oct 18, 2016
4.580
4.725
4.570
4.660
1,288,123
+0.16(+3.56%)
Oct 17, 2016
4.650
4.680
4.450
4.500
1,789,056
-0.24(-5.06%)
Oct 14, 2016
4.700
4.790
4.670
4.740
1,603,572
+0.08(+1.72%)
Oct 13, 2016
4.400
4.660
4.305
4.660
2,085,711
+0.23(+5.19%)
Oct 12, 2016
4.340
4.480
4.340
4.430
691,821
+0.03(+0.68%)
Oct 11, 2016
4.410
4.495
4.390
4.400
939,145
+0.07(+1.62%)
Oct 07, 2016
4.330
4.330
4.330
0
+0.00(+0.00%)
Oct 06, 2016
4.300
4.390
4.250
4.330
2,128,251
+0.05(+1.17%)
Oct 05, 2016
4.230
4.350
4.210
4.280
963,053
+0.17(+4.14%)
Oct 04, 2016
4.200
4.270
4.090
4.110
859,428
-0.14(-3.29%)
Oct 03, 2016
4.280
4.290
4.170
4.250
608,396
+0.03(+0.71%)
Sep 30, 2016
4.270
4.310
4.170
4.220
604,122
+0.01(+0.24%)
Sep 29, 2016
4.100
4.380
4.060
4.210
1,701,755
+0.11(+2.68%)
Sep 28, 2016
3.850
4.210
3.730
4.100
1,904,163
+0.32(+8.47%)
Sep 27, 2016
3.900
3.930
3.740
3.780
751,713
-0.19(-4.79%)
Sep 26, 2016
3.990
4.040
3.910
3.970
907,358
+0.02(+0.51%)
Sep 23, 2016
3.990
4.050
3.900
3.950
445,691
-0.04(-1.00%)
Sep 22, 2016
4.060
4.080
3.990
3.990
714,688
+0.03(+0.76%)
Sep 21, 2016
3.950
4.050
3.900
3.960
719,573
+0.09(+2.33%)
Sep 20, 2016
3.960
4.020
3.860
3.870
625,452
-0.11(-2.76%)
Sep 19, 2016
4.000
4.110
3.950
3.980
958,165
+0.02(+0.51%)
Sep 16, 2016
3.860
3.960
3.810
3.960
3,988,495
+0.01(+0.25%)
Sep 15, 2016
3.900
4.040
3.890
3.950
1,946,127
+0.09(+2.33%)
Sep 14, 2016
3.880
4.030
3.840
3.860
2,567,393
-0.10(-2.53%)
Sep 13, 2016
4.200
4.250
3.940
3.960
1,316,489
-0.35(-8.12%)
Sep 12, 2016
4.150
4.380
4.120
4.310
978,291
+0.00(+0.00%)
Sep 09, 2016
4.460
4.530
4.200
4.310
1,435,111
-0.26(-5.69%)
Sep 08, 2016
4.400
4.600
4.310
4.570
2,220,789
+0.21(+4.82%)
Sep 07, 2016
4.320
4.520
4.220
4.360
3,605,364
+0.12(+2.83%)
Sep 06, 2016
3.550
4.270
3.540
4.240
3,661,971
+0.71(+20.11%)
Sep 02, 2016
3.530
3.530
3.530
0
+0.18(+5.37%)
Sep 01, 2016
3.430
3.470
3.330
3.350
1,074,412
-0.12(-3.46%)
Aug 31, 2016
3.520
3.660
3.440
3.470
736,787
-0.09(-2.53%)
Aug 30, 2016
3.670
3.700
3.545
3.560
440,043
-0.09(-2.47%)
Aug 29, 2016
3.660
3.670
3.610
3.650
286,059
-0.04(-1.08%)
Aug 26, 2016
3.650
3.790
3.650
3.690
586,351
+0.07(+1.93%)
Aug 25, 2016
3.660
3.700
3.590
3.620
688,265
-0.03(-0.82%)
Aug 24, 2016
3.790
3.810
3.620
3.650
803,651
-0.15(-3.95%)
Aug 23, 2016
3.700
3.800
3.650
3.800
1,237,661
+0.09(+2.43%)
Aug 22, 2016
3.680
3.710
3.570
3.710
545,718
+0.00(+0.00%)
Aug 19, 2016
3.770
3.790
3.690
3.710
422,400
-0.08(-2.11%)
Aug 18, 2016
3.760
3.820
3.750
3.790
415,028
+0.06(+1.61%)
Aug 17, 2016
3.730
3.760
3.650
3.730
548,745
-0.02(-0.53%)
Aug 16, 2016
3.730
3.780
3.700
3.750
491,083
+0.01(+0.27%)
Aug 15, 2016
3.800
3.820
3.730
3.740
703,905
-0.02(-0.53%)
Aug 12, 2016
3.750
3.800
3.680
3.760
469,439
+0.03(+0.80%)
Aug 11, 2016
3.790
3.810
3.720
3.730
636,456
-0.03(-0.80%)
Aug 10, 2016
3.830
3.840
3.720
3.760
932,201
-0.06(-1.57%)
Aug 09, 2016
3.970
4.000
3.810
3.820
1,503,543
-0.13(-3.29%)
Aug 08, 2016
3.850
4.000
3.850
3.950
928,584
+0.13(+3.40%)
Aug 05, 2016
3.770
3.840
3.680
3.820
766,173
+0.07(+1.87%)
Aug 04, 2016
3.730
3.850
3.730
3.750
1,101,082
-0.04(-1.06%)
Aug 03, 2016
3.500
3.790
3.500
3.790
1,831,442
+0.25(+7.06%)
Aug 02, 2016
3.490
3.540
3.430
3.540
1,797,048
+0.02(+0.57%)
Jul 29, 2016
3.520
3.520
3.520
0
+0.15(+4.45%)
Jul 28, 2016
3.290
3.400
3.240
3.370
1,064,909
+0.07(+2.12%)
Jul 27, 2016
3.510
3.540
3.200
3.300
1,944,654
-0.19(-5.44%)
Jul 26, 2016
3.560
3.610
3.460
3.490
831,183
-0.13(-3.59%)
Jul 25, 2016
3.860
3.860
3.560
3.620
1,254,968
-0.28(-7.18%)
Jul 22, 2016
3.730
3.960
3.710
3.900
1,395,927
+0.18(+4.84%)
Jul 21, 2016
3.680
3.840
3.680
3.720
817,020
+0.00(+0.00%)
Jul 20, 2016
3.680
3.790
3.590
3.720
1,381,682
+0.02(+0.54%)
Jul 19, 2016
3.680
3.775
3.660
3.700
1,442,075
-0.01(-0.27%)
Jul 18, 2016
3.610
3.710
3.590
3.710
572,690
+0.06(+1.64%)
Jul 15, 2016
3.740
3.740
3.630
3.650
719,161
-0.07(-1.88%)
Jul 14, 2016
3.600
3.740
3.590
3.720
1,211,305
+0.15(+4.20%)
Jul 13, 2016
3.550
3.620
3.520
3.570
1,841,164
-0.04(-1.11%)
Jul 12, 2016
3.500
3.630
3.460
3.610
1,548,775
+0.20(+5.87%)
Jul 11, 2016
3.470
3.500
3.370
3.410
525,017
-0.01(-0.29%)
Jul 08, 2016
3.465
3.375
3.420
800,696
+0.09(+2.70%)
Jul 07, 2016
3.460
3.490
3.280
3.330
1,130,822
+0.11(+3.42%)
Jul 05, 2016
3.320
3.330
3.150
3.220
782,647
-0.14(-4.17%)
Jul 04, 2016
3.300
3.380
3.300
3.360
516,018
+0.06(+1.82%)
Jun 30, 2016
3.300
3.300
3.300
0
+0.01(+0.30%)
Jun 29, 2016
3.250
3.340
3.230
3.290
1,273,005
+0.11(+3.46%)
Jun 28, 2016
3.100
3.220
3.100
3.180
849,809
+0.17(+5.65%)
Jun 27, 2016
3.150
3.220
2.950
3.010
1,209,015
-0.23(-7.10%)
Jun 24, 2016
3.070
3.270
3.060
3.240
1,641,896
-0.13(-3.86%)
Jun 23, 2016
3.310
3.380
3.250
3.370
887,815
+0.16(+4.98%)
Jun 22, 2016
3.420
3.430
3.170
3.210
1,440,342
-0.17(-5.03%)
Jun 21, 2016
3.340
3.430
3.300
3.380
2,679,001
+0.00(+0.00%)
Jun 20, 2016
3.340
3.415
3.300
3.380
3,203,334
+0.15(+4.64%)
Jun 17, 2016
3.250
3.340
3.200
3.230
1,837,375
+0.07(+2.22%)
Jun 16, 2016
3.160
3.170
2.980
3.160
1,403,091
-0.06(-1.86%)
Jun 15, 2016
3.110
3.300
3.030
3.220
1,545,790
+0.10(+3.21%)
Jun 14, 2016
3.160
3.240
3.060
3.120
1,089,772
-0.07(-2.19%)
Jun 13, 2016
3.160
3.320
3.120
3.190
1,685,925
-0.05(-1.54%)
Jun 10, 2016
3.460
3.520
3.210
3.240
1,640,607
-0.33(-9.24%)
Jun 09, 2016
3.510
3.650
3.450
3.570
1,192,645
-0.04(-1.11%)
Jun 08, 2016
3.660
3.770
3.550
3.610
1,489,424
-0.02(-0.55%)
Jun 07, 2016
3.580
3.680
3.490
3.630
3,685,311
+0.08(+2.25%)
Jun 06, 2016
3.360
3.560
3.350
3.550
3,752,074
+0.21(+6.29%)
Jun 03, 2016
3.340
3.350
3.240
3.340
809,734
+0.01(+0.30%)
Jun 02, 2016
3.220
3.340
3.210
3.330
942,346
+0.08(+2.46%)
Jun 01, 2016
3.260
3.340
3.190
3.250
1,769,914
-0.04(-1.22%)
May 31, 2016
3.310
3.360
3.280
3.290
2,539,994
-0.01(-0.30%)
May 30, 2016
3.340
3.340
3.270
3.300
687,602
-0.05(-1.49%)
May 27, 2016
3.290
3.360
3.250
3.350
7,354,074
-0.26(-7.20%)
May 26, 2016
3.740
3.750
3.570
3.610
674,902
-0.04(-1.10%)
May 25, 2016
3.500
3.710
3.500
3.650
1,464,218
+0.18(+5.19%)
May 24, 2016
3.420
3.480
3.310
3.470
802,805
+0.06(+1.76%)
May 20, 2016
3.410
3.410
3.410
0
-0.02(-0.58%)
May 19, 2016
3.190
3.450
3.120
3.430
964,439
+0.12(+3.63%)
May 18, 2016
3.450
3.500
3.280
3.310
1,673,137
-0.11(-3.22%)
May 17, 2016
3.220
3.440
3.220
3.420
1,528,171
+0.19(+5.88%)
May 16, 2016
3.200
3.280
3.200
3.230
1,073,765
+0.11(+3.53%)
May 13, 2016
3.010
3.160
3.000
3.120
1,028,874
+0.05(+1.63%)
May 12, 2016
2.900
3.080
2.880
3.070
2,877,111
+0.23(+8.10%)
May 11, 2016
2.620
2.880
2.610
2.840
1,556,667
+0.21(+7.98%)
May 10, 2016
2.590
2.750
2.570
2.630
1,662,547
+0.07(+2.73%)
May 09, 2016
2.690
2.690
2.520
2.560
1,424,307
-0.11(-4.12%)
May 06, 2016
2.690
2.890
2.640
2.670
2,098,643
-0.01(-0.37%)
May 05, 2016
2.870
2.910
2.670
2.680
964,093
-0.08(-2.90%)
May 04, 2016
2.830
2.930
2.720
2.760
1,053,973
-0.05(-1.78%)
May 03, 2016
3.000
3.030
2.685
2.810
1,857,375
-0.23(-7.57%)
May 02, 2016
3.130
3.140
2.980
3.040
745,395
-0.12(-3.80%)
Apr 29, 2016
3.320
3.350
3.050
3.160
1,950,161
-0.02(-0.63%)
Apr 28, 2016
2.990
3.300
2.980
3.180
1,900,889
+0.17(+5.65%)
Apr 27, 2016
2.950
3.040
2.930
3.010
1,583,027
+0.14(+4.88%)
Apr 26, 2016
2.970
3.000
2.840
2.870
1,433,109
-0.06(-2.05%)
Apr 25, 2016
2.990
3.040
2.880
2.930
676,056
-0.05(-1.68%)
Apr 22, 2016
2.820
3.010
2.820
2.980
1,183,343
+0.18(+6.43%)
Apr 21, 2016
2.840
2.900
2.780
2.800
904,691
-0.04(-1.41%)
Apr 20, 2016
2.730
2.930
2.700
2.840
1,791,399
+0.09(+3.27%)
Apr 19, 2016
2.650
2.800
2.610
2.750
1,406,436
+0.18(+7.00%)
Apr 18, 2016
2.390
2.610
2.350
2.570
1,387,136
-0.01(-0.39%)
Apr 15, 2016
2.620
2.620
2.520
2.580
466,557
-0.09(-3.37%)
Apr 14, 2016
2.780
2.780
2.620
2.670
387,001
-0.06(-2.20%)
Apr 13, 2016
2.780
2.850
2.710
2.730
789,852
-0.03(-1.09%)
Apr 12, 2016
2.600
2.820
2.560
2.760
1,114,546
+0.21(+8.24%)
Apr 11, 2016
2.510
2.550
2.460
2.550
763,339
+0.12(+4.94%)
Apr 08, 2016
2.440
2.560
2.420
2.430
1,062,895
+0.08(+3.40%)
Apr 07, 2016
2.440
2.460
2.330
2.350
649,759
-0.05(-2.08%)
Apr 06, 2016
2.370
2.470
2.350
2.400
923,618
+0.12(+5.26%)
Apr 05, 2016
2.290
2.350
2.230
2.280
1,061,698
-0.05(-2.15%)
Apr 04, 2016
2.450
2.480
2.250
2.330
1,112,074
-0.17(-6.80%)
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.