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
Uranium Energy
(NY:
UEC
)
7.140
-0.130 (-1.79%)
Official Closing Price
Updated: 8:00 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, 2016
0.8000
0.8100
0.7400
0.7480
1,715,830
-0.01(-1.57%)
Mar 30, 2016
0.7500
0.7799
0.7500
0.7599
785,556
+0.01(+1.69%)
Mar 29, 2016
0.7539
0.7567
0.7206
0.7473
702,825
+0.02(+2.29%)
Mar 28, 2016
0.7400
0.7600
0.7210
0.7306
558,704
-0.00(-0.10%)
Mar 24, 2016
0.7500
0.7313
0.7313
0.7313
723,600
-0.02(-2.49%)
Mar 23, 2016
0.7800
0.7900
0.7500
0.7500
537,211
-0.02(-2.60%)
Mar 22, 2016
0.8000
0.8208
0.7600
0.7700
665,641
-0.04(-4.94%)
Mar 21, 2016
0.8300
0.8599
0.8006
0.8100
546,796
-0.03(-3.57%)
Mar 18, 2016
0.8300
0.8500
0.8000
0.8400
787,713
+0.03(+3.79%)
Mar 17, 2016
0.7800
0.8201
0.7506
0.8093
1,708,884
+0.05(+6.36%)
Mar 16, 2016
0.7450
0.7892
0.7301
0.7609
773,240
+0.02(+2.46%)
Mar 15, 2016
0.7900
0.7900
0.7400
0.7426
960,831
-0.05(-6.00%)
Mar 14, 2016
0.7900
0.8000
0.7400
0.7900
1,112,214
+0.00(+0.00%)
Mar 11, 2016
0.8290
0.8290
0.7750
0.7900
650,912
-0.02(-1.92%)
Mar 10, 2016
0.7840
0.8150
0.7800
0.8055
727,772
+0.01(+0.70%)
Mar 09, 2016
0.8119
0.8218
0.7830
0.7999
1,248,420
-0.02(-2.69%)
Mar 08, 2016
0.8600
0.8600
0.8118
0.8220
1,218,829
-0.04(-4.32%)
Mar 07, 2016
0.9200
0.9200
0.8401
0.8591
1,874,242
-0.06(-6.62%)
Mar 04, 2016
0.8712
0.9600
0.8712
0.9200
798,331
+0.05(+5.73%)
Mar 03, 2016
0.9020
0.9197
0.8500
0.8701
522,957
-0.04(-4.88%)
Mar 02, 2016
0.8900
0.9300
0.8900
0.9147
386,419
+0.01(+1.50%)
Mar 01, 2016
0.8600
0.9110
0.8500
0.9012
457,813
+0.04(+4.66%)
Feb 29, 2016
0.9000
0.9396
0.8400
0.8611
683,972
-0.03(-3.25%)
Feb 26, 2016
0.8800
0.9000
0.8600
0.8900
363,525
+0.03(+3.50%)
Feb 25, 2016
0.9000
0.9100
0.8310
0.8599
454,925
-0.04(-4.35%)
Feb 24, 2016
0.8899
0.8991
0.8310
0.8990
351,396
+0.02(+2.66%)
Feb 23, 2016
0.9150
0.9300
0.8500
0.8757
423,796
-0.05(-4.90%)
Feb 22, 2016
0.9000
0.9500
0.9000
0.9208
382,522
+0.02(+2.31%)
Feb 19, 2016
0.9200
0.9400
0.9000
0.9000
440,700
-0.01(-1.10%)
Feb 18, 2016
0.9600
0.9700
0.9000
0.9100
522,133
-0.02(-2.15%)
Feb 17, 2016
0.9001
0.9600
0.9000
0.9300
425,650
+0.03(+3.32%)
Feb 16, 2016
0.8000
0.9300
0.8000
0.9001
844,328
+0.02(+1.93%)
Feb 12, 2016
0.8200
0.8831
0.8831
0.8831
468,100
+0.07(+8.00%)
Feb 11, 2016
0.8650
0.8900
0.7710
0.8177
470,211
-0.04(-4.91%)
Feb 10, 2016
0.8499
0.9000
0.8300
0.8599
516,906
+0.03(+4.14%)
Feb 09, 2016
0.8000
0.8500
0.8000
0.8257
275,588
+0.01(+0.70%)
Feb 08, 2016
0.8600
0.8899
0.8123
0.8200
458,944
-0.05(-5.20%)
Feb 05, 2016
0.9011
0.9700
0.8650
0.8650
404,874
-0.05(-5.46%)
Feb 04, 2016
0.9000
0.9300
0.8627
0.9150
453,990
+0.01(+0.62%)
Feb 03, 2016
0.9300
0.9500
0.8700
0.9094
443,951
-0.02(-2.22%)
Feb 02, 2016
0.9799
0.9995
0.9000
0.9300
410,640
-0.05(-5.10%)
Feb 01, 2016
0.9600
0.9945
0.9500
0.9800
319,921
+0.02(+2.55%)
Jan 29, 2016
0.9299
0.9600
0.9100
0.9556
403,665
+0.05(+5.25%)
Jan 28, 2016
0.8500
0.9455
0.8440
0.9079
419,351
+0.04(+4.18%)
Jan 27, 2016
0.8700
0.8800
0.8400
0.8715
355,957
+0.03(+3.74%)
Jan 26, 2016
0.8400
0.8700
0.8300
0.8401
285,174
+0.01(+1.22%)
Jan 25, 2016
0.8200
0.8600
0.8200
0.8300
335,813
+0.01(+1.22%)
Jan 22, 2016
0.8000
0.8636
0.8000
0.8200
596,752
+0.04(+5.20%)
Jan 21, 2016
0.6800
0.8000
0.6612
0.7795
706,318
+0.09(+13.53%)
Jan 20, 2016
0.7000
0.7200
0.6500
0.6866
1,223,412
-0.01(-1.91%)
Jan 19, 2016
0.7001
0.7203
0.7000
0.7000
642,298
-0.02(-3.10%)
Jan 15, 2016
0.8000
0.7224
0.7224
0.7224
1,209,600
-0.08(-9.69%)
Jan 14, 2016
0.9200
0.9499
0.6800
0.7999
1,453,759
-0.11(-12.11%)
Jan 13, 2016
0.9800
1.000
0.9100
0.9101
938,175
-0.07(-7.13%)
Jan 12, 2016
1.010
1.030
0.9800
0.9800
1,081,306
-0.03(-2.97%)
Jan 11, 2016
1.010
1.060
1.010
1.010
990,815
+0.01(+1.00%)
Jan 08, 2016
1.010
1.050
1.000
1.000
615,771
-0.01(-0.99%)
Jan 07, 2016
1.050
1.060
1.010
1.010
802,828
-0.07(-6.48%)
Jan 06, 2016
1.070
1.100
1.030
1.080
529,826
+0.00(+0.00%)
Jan 05, 2016
1.120
1.140
1.030
1.080
829,083
-0.03(-2.70%)
Jan 04, 2016
1.080
1.150
1.060
1.110
1,351,799
+0.05(+4.72%)
Dec 31, 2015
1.010
1.060
1.060
1.060
1,426,000
+0.05(+4.95%)
Dec 30, 2015
1.000
1.040
1.000
1.010
629,431
-0.01(-0.98%)
Dec 29, 2015
1.020
1.040
1.010
1.020
428,476
+0.00(+0.00%)
Dec 28, 2015
0.9901
1.030
0.9901
1.020
584,377
+0.02(+2.01%)
Dec 24, 2015
1.000
0.9999
0.9999
0.9999
448,900
-0.02(-1.97%)
Dec 23, 2015
1.010
1.030
1.000
1.020
817,244
+0.01(+0.99%)
Dec 22, 2015
0.9800
1.015
0.9800
1.010
720,861
+0.02(+2.01%)
Dec 21, 2015
0.9851
1.028
0.9800
0.9901
690,844
+0.00(+0.00%)
Dec 18, 2015
1.000
1.020
0.9851
0.9901
937,602
+0.01(+0.60%)
Dec 17, 2015
1.010
1.060
0.9800
0.9842
1,275,110
-0.04(-3.51%)
Dec 16, 2015
1.020
1.050
1.000
1.020
1,128,118
+0.00(+0.00%)
Dec 15, 2015
1.040
1.060
1.010
1.020
1,230,401
-0.01(-0.97%)
Dec 14, 2015
1.050
1.080
1.030
1.030
612,583
-0.01(-0.96%)
Dec 11, 2015
1.070
1.100
1.030
1.040
592,809
-0.07(-6.31%)
Dec 10, 2015
1.070
1.120
1.070
1.110
847,222
+0.04(+3.74%)
Dec 09, 2015
1.030
1.090
1.020
1.070
483,248
+0.04(+3.88%)
Dec 08, 2015
1.020
1.040
1.010
1.030
467,897
+0.00(+0.00%)
Dec 07, 2015
1.060
1.070
1.020
1.030
387,168
-0.03(-2.83%)
Dec 04, 2015
1.090
1.110
1.060
1.060
381,440
-0.02(-1.85%)
Dec 03, 2015
1.060
1.110
1.060
1.080
337,428
+0.02(+1.89%)
Dec 02, 2015
1.110
1.120
1.050
1.060
451,901
-0.06(-5.36%)
Dec 01, 2015
1.080
1.120
1.070
1.120
753,611
+0.04(+3.70%)
Nov 30, 2015
1.030
1.090
1.020
1.080
521,393
+0.04(+3.85%)
Nov 27, 2015
1.020
1.040
1.010
1.040
270,585
+0.01(+0.97%)
Nov 25, 2015
1.030
1.030
1.030
1.030
706,800
+0.00(+0.00%)
Nov 24, 2015
1.050
1.060
1.010
1.030
410,047
+0.01(+0.98%)
Nov 23, 2015
1.070
1.080
1.000
1.020
992,470
-0.04(-3.77%)
Nov 20, 2015
1.140
1.150
1.040
1.060
879,347
-0.07(-6.19%)
Nov 19, 2015
1.100
1.140
1.090
1.130
562,793
+0.05(+4.63%)
Nov 18, 2015
1.050
1.100
1.050
1.080
618,510
+0.02(+1.89%)
Nov 17, 2015
1.050
1.060
1.030
1.060
382,581
+0.01(+0.95%)
Nov 16, 2015
1.050
1.145
1.040
1.050
626,638
-0.01(-0.94%)
Nov 13, 2015
1.060
1.070
1.060
1.060
333,748
+0.00(+0.00%)
Nov 12, 2015
1.070
1.090
1.060
1.060
387,325
-0.01(-0.93%)
Nov 11, 2015
1.100
1.120
1.060
1.070
514,461
-0.03(-2.73%)
Nov 10, 2015
1.080
1.130
1.080
1.100
525,009
+0.02(+1.85%)
Nov 09, 2015
1.100
1.130
1.070
1.080
339,974
-0.02(-1.82%)
Nov 06, 2015
1.090
1.100
1.060
1.100
418,024
-0.01(-0.90%)
Nov 05, 2015
1.110
1.120
1.090
1.110
289,921
-0.01(-0.89%)
Nov 04, 2015
1.110
1.130
1.090
1.120
446,684
+0.01(+0.90%)
Nov 03, 2015
1.090
1.130
1.080
1.110
685,191
+0.00(+0.00%)
Nov 02, 2015
1.090
1.120
1.090
1.110
493,202
-0.01(-0.89%)
Oct 30, 2015
1.110
1.120
1.060
1.120
443,949
+0.02(+1.82%)
Oct 29, 2015
1.140
1.160
1.080
1.100
564,344
-0.04(-3.51%)
Oct 28, 2015
1.080
1.170
1.080
1.140
924,289
+0.06(+5.56%)
Oct 27, 2015
1.090
1.100
1.070
1.080
418,558
-0.03(-2.70%)
Oct 26, 2015
1.100
1.110
1.090
1.110
268,935
-0.01(-0.89%)
Oct 23, 2015
1.100
1.120
1.090
1.120
488,258
+0.03(+2.75%)
Oct 22, 2015
1.110
1.110
1.070
1.090
544,285
+0.01(+0.93%)
Oct 21, 2015
1.120
1.140
1.050
1.080
808,244
-0.03(-2.70%)
Oct 20, 2015
1.110
1.120
1.080
1.110
673,306
-0.01(-0.89%)
Oct 19, 2015
1.180
1.200
1.120
1.120
713,049
-0.08(-6.67%)
Oct 16, 2015
1.180
1.200
1.150
1.200
681,994
+0.02(+1.69%)
Oct 15, 2015
1.160
1.200
1.150
1.180
615,007
+0.03(+2.61%)
Oct 14, 2015
1.150
1.200
1.150
1.150
641,427
+0.01(+0.88%)
Oct 13, 2015
1.140
1.190
1.120
1.140
473,073
-0.01(-0.87%)
Oct 12, 2015
1.230
1.230
1.120
1.150
478,293
-0.07(-5.74%)
Oct 09, 2015
1.220
1.240
1.200
1.220
369,308
-0.01(-0.81%)
Oct 08, 2015
1.220
1.240
1.190
1.230
527,830
+0.01(+0.82%)
Oct 07, 2015
1.190
1.220
1.130
1.220
1,204,455
+0.05(+4.27%)
Oct 06, 2015
1.110
1.170
1.100
1.170
744,719
+0.05(+4.46%)
Oct 05, 2015
1.120
1.160
1.070
1.120
618,819
+0.00(+0.00%)
Oct 02, 2015
0.9900
1.120
0.9800
1.120
604,438
+0.12(+12.00%)
Oct 01, 2015
1.010
1.020
1.000
1.000
466,730
+0.00(+0.00%)
Sep 30, 2015
1.000
1.030
0.9800
1.000
1,040,764
-0.01(-0.99%)
Sep 29, 2015
1.020
1.060
1.000
1.010
1,000,589
+0.00(+0.00%)
Sep 28, 2015
1.080
1.100
1.010
1.010
946,120
-0.05(-4.72%)
Sep 25, 2015
1.110
1.110
1.060
1.060
562,999
-0.03(-2.75%)
Sep 24, 2015
1.080
1.110
1.080
1.090
448,583
+0.02(+1.87%)
Sep 23, 2015
1.090
1.120
1.070
1.070
540,782
-0.03(-2.73%)
Sep 22, 2015
1.100
1.120
1.080
1.100
473,462
-0.02(-1.79%)
Sep 21, 2015
1.100
1.120
1.090
1.120
477,897
+0.03(+2.75%)
Sep 18, 2015
1.150
1.190
1.080
1.090
807,906
-0.11(-9.17%)
Sep 17, 2015
1.160
1.200
1.150
1.200
372,612
+0.03(+2.56%)
Sep 16, 2015
1.130
1.190
1.110
1.170
502,897
+0.04(+3.54%)
Sep 15, 2015
1.100
1.150
1.060
1.130
490,604
+0.06(+5.61%)
Sep 14, 2015
1.110
1.150
1.060
1.070
509,947
-0.06(-5.31%)
Sep 11, 2015
1.140
1.170
1.100
1.130
531,019
-0.03(-2.59%)
Sep 10, 2015
1.210
1.210
1.140
1.160
446,186
-0.04(-3.33%)
Sep 09, 2015
1.260
1.260
1.190
1.200
499,946
-0.03(-2.44%)
Sep 08, 2015
1.160
1.230
1.160
1.230
782,254
+0.10(+8.85%)
Sep 04, 2015
1.160
1.130
1.130
1.130
330,800
-0.05(-4.24%)
Sep 03, 2015
1.170
1.220
1.150
1.180
412,628
+0.01(+0.85%)
Sep 02, 2015
1.190
1.190
1.110
1.170
681,512
+0.01(+0.86%)
Sep 01, 2015
1.230
1.250
1.140
1.160
918,027
-0.08(-6.45%)
Aug 31, 2015
1.150
1.240
1.150
1.240
912,659
+0.09(+7.83%)
Aug 28, 2015
1.070
1.180
1.070
1.150
1,191,531
+0.08(+7.48%)
Aug 27, 2015
0.9869
1.070
0.9602
1.070
1,157,099
+0.12(+12.93%)
Aug 26, 2015
1.040
1.040
0.9000
0.9475
2,533,370
-0.09(-8.89%)
Aug 25, 2015
1.060
1.070
1.030
1.040
922,314
+0.01(+0.97%)
Aug 24, 2015
1.120
1.120
0.9500
1.030
2,916,525
-0.14(-11.97%)
Aug 21, 2015
1.150
1.170
1.140
1.170
766,371
+0.01(+0.86%)
Aug 20, 2015
1.170
1.170
1.150
1.160
576,171
-0.01(-0.85%)
Aug 19, 2015
1.240
1.240
1.150
1.170
1,186,226
-0.08(-6.40%)
Aug 18, 2015
1.250
1.260
1.220
1.250
565,224
-0.01(-0.79%)
Aug 17, 2015
1.260
1.260
1.250
1.260
494,359
+0.00(+0.00%)
Aug 14, 2015
1.250
1.270
1.250
1.260
492,811
+0.01(+0.80%)
Aug 13, 2015
1.310
1.320
1.250
1.250
995,213
-0.07(-5.30%)
Aug 12, 2015
1.300
1.320
1.270
1.320
784,619
-0.01(-0.75%)
Aug 11, 2015
1.370
1.410
1.310
1.330
780,351
-0.05(-3.62%)
Aug 10, 2015
1.340
1.380
1.280
1.380
702,225
+0.06(+4.55%)
Aug 07, 2015
1.320
1.360
1.310
1.320
574,557
+0.00(+0.00%)
Aug 06, 2015
1.260
1.330
1.250
1.320
684,104
+0.07(+5.60%)
Aug 05, 2015
1.260
1.280
1.250
1.250
292,224
-0.01(-0.79%)
Aug 04, 2015
1.250
1.276
1.250
1.260
409,101
+0.01(+0.80%)
Aug 03, 2015
1.320
1.340
1.250
1.250
842,214
-0.09(-6.72%)
Jul 31, 2015
1.350
1.360
1.340
1.340
1,072,240
-0.01(-0.74%)
Jul 30, 2015
1.350
1.400
1.350
1.350
555,712
+0.01(+0.75%)
Jul 29, 2015
1.300
1.340
1.300
1.340
468,592
+0.02(+1.52%)
Jul 28, 2015
1.300
1.340
1.250
1.320
1,292,571
+0.01(+0.76%)
Jul 27, 2015
1.370
1.400
1.310
1.310
849,993
-0.04(-2.96%)
Jul 24, 2015
1.460
1.460
1.340
1.350
795,084
-0.11(-7.53%)
Jul 23, 2015
1.460
1.480
1.450
1.460
696,049
+0.00(+0.00%)
Jul 22, 2015
1.400
1.480
1.370
1.460
1,159,280
+0.06(+4.29%)
Jul 21, 2015
1.260
1.410
1.260
1.400
1,107,466
+0.14(+11.11%)
Jul 20, 2015
1.370
1.370
1.260
1.260
1,164,964
-0.10(-7.35%)
Jul 17, 2015
1.420
1.420
1.350
1.360
707,465
-0.04(-2.86%)
Jul 16, 2015
1.460
1.470
1.400
1.400
657,065
-0.07(-4.76%)
Jul 15, 2015
1.590
1.600
1.460
1.470
2,844,600
-0.01(-0.68%)
Jul 14, 2015
1.350
1.490
1.330
1.480
1,212,117
+0.15(+11.28%)
Jul 13, 2015
1.340
1.350
1.300
1.330
973,703
+0.03(+2.31%)
Jul 10, 2015
1.290
1.350
1.250
1.300
2,155,895
+0.01(+0.78%)
Jul 09, 2015
1.260
1.290
1.180
1.290
1,797,446
+0.11(+9.32%)
Jul 08, 2015
1.260
1.281
1.130
1.180
2,554,273
-0.10(-7.81%)
Jul 07, 2015
1.250
1.300
1.210
1.280
2,156,629
+0.03(+2.40%)
Jul 06, 2015
1.370
1.380
1.230
1.250
3,958,761
-0.16(-11.35%)
Jul 02, 2015
1.460
1.410
1.410
1.410
2,168,000
-0.07(-4.73%)
Jul 01, 2015
1.620
1.690
1.450
1.480
1,910,178
-0.11(-6.92%)
Jun 30, 2015
1.550
1.610
1.540
1.590
1,334,650
+0.05(+3.25%)
Jun 29, 2015
1.670
1.690
1.470
1.540
3,615,391
-0.10(-6.10%)
Jun 26, 2015
1.620
1.690
1.550
1.640
10,886,755
+0.04(+2.50%)
Jun 25, 2015
1.680
1.710
1.550
1.600
3,549,077
-0.08(-4.76%)
Jun 24, 2015
1.860
1.890
1.610
1.680
3,873,081
-0.18(-9.68%)
Jun 23, 2015
2.030
2.060
1.830
1.860
4,098,265
-0.16(-7.92%)
Jun 22, 2015
2.060
2.370
1.950
2.020
6,281,004
+0.22(+12.22%)
Jun 19, 2015
2.190
2.190
1.580
1.800
17,343,540
-0.62(-25.62%)
Jun 18, 2015
2.570
2.610
2.420
2.420
2,620,700
-0.18(-6.92%)
Jun 17, 2015
2.700
2.700
2.520
2.600
1,722,508
-0.15(-5.45%)
Jun 16, 2015
2.750
2.830
2.610
2.750
1,648,258
-0.04(-1.43%)
Jun 15, 2015
2.880
2.880
2.730
2.790
1,662,954
-0.10(-3.46%)
Jun 12, 2015
2.860
2.900
2.810
2.890
824,049
+0.04(+1.40%)
Jun 11, 2015
2.830
2.900
2.790
2.850
1,128,115
+0.06(+2.15%)
Jun 10, 2015
2.670
2.825
2.620
2.790
1,313,153
+0.12(+4.49%)
Jun 09, 2015
2.820
2.910
2.660
2.670
2,189,231
-0.13(-4.64%)
Jun 08, 2015
2.930
2.930
2.770
2.800
1,210,250
-0.10(-3.45%)
Jun 05, 2015
2.850
2.940
2.820
2.900
727,202
+0.02(+0.69%)
Jun 04, 2015
2.890
2.930
2.820
2.880
977,385
-0.02(-0.69%)
Jun 03, 2015
2.970
2.990
2.880
2.900
1,040,460
-0.07(-2.36%)
Jun 02, 2015
2.950
2.980
2.860
2.970
1,136,618
+0.05(+1.71%)
Jun 01, 2015
2.970
2.995
2.800
2.920
1,892,167
-0.07(-2.34%)
May 29, 2015
2.950
2.990
2.900
2.990
2,311,789
+0.09(+3.10%)
May 28, 2015
2.800
2.950
2.720
2.900
3,299,866
+0.20(+7.41%)
May 27, 2015
2.610
2.710
2.610
2.700
1,077,670
+0.09(+3.45%)
May 26, 2015
2.690
2.700
2.590
2.610
844,281
-0.09(-3.33%)
May 22, 2015
2.710
2.700
2.700
2.700
769,000
+0.04(+1.50%)
May 21, 2015
2.640
2.740
2.590
2.660
1,333,095
+0.00(+0.00%)
May 20, 2015
2.600
2.700
2.590
2.660
1,133,525
+0.04(+1.53%)
May 19, 2015
2.620
2.710
2.560
2.620
1,422,302
-0.04(-1.50%)
May 18, 2015
2.770
2.790
2.620
2.660
1,507,016
-0.07(-2.56%)
May 15, 2015
2.840
2.850
2.700
2.730
1,801,801
-0.09(-3.19%)
May 14, 2015
2.720
2.930
2.700
2.820
3,415,833
+0.12(+4.44%)
May 13, 2015
2.500
2.710
2.460
2.700
2,455,614
+0.24(+9.76%)
May 12, 2015
2.350
2.540
2.334
2.460
1,734,460
+0.06(+2.50%)
May 11, 2015
2.470
2.500
2.320
2.400
1,683,910
-0.08(-3.23%)
May 08, 2015
2.410
2.480
2.310
2.480
1,253,821
+0.06(+2.48%)
May 07, 2015
2.310
2.460
2.175
2.420
1,951,226
+0.07(+2.98%)
May 06, 2015
2.480
2.490
2.305
2.350
1,312,705
-0.14(-5.62%)
May 05, 2015
2.490
2.540
2.440
2.490
1,148,722
+0.00(+0.00%)
May 04, 2015
2.480
2.540
2.380
2.490
1,272,142
+0.01(+0.40%)
May 01, 2015
2.550
2.630
2.360
2.480
1,951,104
-0.12(-4.62%)
Apr 30, 2015
2.590
2.620
2.170
2.600
4,020,692
+0.02(+0.78%)
Apr 29, 2015
2.720
2.750
2.500
2.580
2,851,595
-0.12(-4.44%)
Apr 28, 2015
2.630
2.880
2.500
2.700
4,813,087
+0.10(+3.85%)
Apr 27, 2015
2.400
2.600
2.320
2.600
3,131,223
+0.29(+12.55%)
Apr 24, 2015
2.520
2.680
2.295
2.310
6,417,054
-0.09(-3.75%)
Apr 23, 2015
2.200
2.410
2.130
2.400
6,095,200
+0.28(+13.21%)
Apr 22, 2015
1.850
2.120
1.810
2.120
3,574,706
+0.29(+15.85%)
Apr 21, 2015
1.830
1.885
1.730
1.830
1,578,101
-0.03(-1.61%)
Apr 20, 2015
1.650
1.900
1.650
1.860
4,282,418
+0.29(+18.47%)
Apr 17, 2015
1.470
1.580
1.460
1.570
858,543
+0.09(+6.08%)
Apr 16, 2015
1.480
1.510
1.450
1.480
259,586
-0.01(-0.67%)
Apr 15, 2015
1.430
1.500
1.430
1.490
522,381
+0.05(+3.47%)
Apr 14, 2015
1.430
1.460
1.410
1.440
319,892
+0.01(+0.70%)
Apr 13, 2015
1.420
1.450
1.410
1.430
292,844
+0.00(+0.00%)
Apr 10, 2015
1.430
1.450
1.420
1.430
344,498
+0.00(+0.00%)
Apr 09, 2015
1.450
1.460
1.410
1.430
352,636
-0.01(-0.69%)
Apr 08, 2015
1.470
1.490
1.430
1.440
397,366
-0.04(-2.70%)
Apr 07, 2015
1.480
1.500
1.460
1.480
229,493
-0.02(-1.33%)
Apr 06, 2015
1.500
1.530
1.470
1.500
348,136
-0.01(-0.66%)
Apr 02, 2015
1.500
1.510
1.510
1.510
202,900
+0.02(+1.34%)
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.