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
Taitron Components
(NQ:
TAIT
)
2.960
-0.010 (-0.34%)
Streaming Delayed Price
Updated: 11:55 AM 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, 2017
0.7859
0.7859
0.7727
0.7859
13,672
+0.00(+0.00%)
Mar 30, 2017
0.7925
0.7925
0.7727
0.7859
3,762
-0.01(-0.83%)
Mar 29, 2017
0.7913
0.7925
0.7727
0.7925
4,783
+0.00(+0.00%)
Mar 28, 2017
0.7787
0.7925
0.7787
0.7925
14,355
+0.01(+1.69%)
Mar 27, 2017
0.7752
0.7793
0.7728
0.7793
10,875
+0.01(+0.85%)
Mar 24, 2017
0.7875
0.7925
0.7727
0.7727
3,530
-0.01(-1.68%)
Mar 23, 2017
0.7859
0.7859
0.7812
0.7859
4,009
+0.00(+0.00%)
Mar 22, 2017
0.7925
0.7925
0.7727
0.7859
18,316
+0.00(+0.00%)
Mar 21, 2017
0.7925
0.7925
0.7794
0.7859
6,395
+0.00(+0.00%)
Mar 20, 2017
0.7810
0.7859
0.7728
0.7859
1,152
+0.01(+1.71%)
Mar 17, 2017
0.7859
0.7859
0.7727
0.7727
1,707
-0.01(-1.68%)
Mar 16, 2017
0.7793
0.7859
0.7670
0.7859
24,309
+0.01(+0.85%)
Mar 15, 2017
0.7793
0.7793
0.7661
0.7793
3,110
+0.00(+0.31%)
Mar 14, 2017
0.7859
0.7859
0.7648
0.7769
2,424
+0.01(+1.41%)
Mar 13, 2017
0.7715
0.7727
0.7595
0.7661
11,042
-0.01(-0.85%)
Mar 10, 2017
0.7661
0.7849
0.7463
0.7727
34,011
-0.00(-0.61%)
Mar 09, 2017
0.7793
0.7859
0.7727
0.7775
14,506
-0.01(-1.08%)
Mar 08, 2017
0.7859
0.7859
0.7793
0.7859
4,536
+0.01(+0.84%)
Mar 07, 2017
0.7793
0.7794
0.7793
0.7794
687
+0.01(+0.86%)
Mar 06, 2017
0.7728
0.7728
0.7727
0.7727
1,851
-0.00(-0.33%)
Mar 03, 2017
0.7770
0.7814
0.7661
0.7753
9,702
-0.00(-0.52%)
Mar 02, 2017
0.7764
0.7793
0.7764
0.7793
3,549
+0.01(+0.85%)
Mar 01, 2017
0.7925
0.7925
0.7727
0.7727
5,585
-0.01(-0.85%)
Feb 28, 2017
0.7925
0.7925
0.7661
0.7793
7,204
-0.01(-1.67%)
Feb 27, 2017
0.7793
0.7925
0.7732
0.7925
17,460
+0.01(+1.76%)
Feb 24, 2017
0.7732
0.7788
0.7732
0.7788
548
-0.00(-0.07%)
Feb 23, 2017
0.7789
0.7826
0.7787
0.7793
2,094
+0.00(+0.00%)
Feb 22, 2017
0.7925
0.7925
0.7661
0.7793
1,138
+0.00(+0.00%)
Feb 21, 2017
0.7793
0.7793
0.7793
0.7793
5,188
+0.00(+0.00%)
Feb 17, 2017
0.7793
0.7793
0.7793
0
+0.01(+1.70%)
Feb 16, 2017
0.7724
0.7727
0.7662
0.7663
3,771
-0.01(-0.83%)
Feb 15, 2017
0.7705
0.7727
0.7705
0.7727
1,574
+0.00(+0.00%)
Feb 14, 2017
0.7681
0.7727
0.7681
0.7727
4,106
+0.01(+0.86%)
Feb 13, 2017
0.7859
0.7859
0.7661
0.7661
1,947
-0.02(-2.52%)
Feb 10, 2017
0.7793
0.7859
0.7727
0.7859
8,209
+0.00(+0.00%)
Feb 09, 2017
0.7727
0.7859
0.7727
0.7859
2,094
+0.02(+2.15%)
Feb 08, 2017
0.7694
0.7694
0.7688
0.7694
3,181
+0.00(+0.58%)
Feb 07, 2017
0.7565
0.7694
0.7565
0.7650
13,212
+0.01(+1.12%)
Feb 06, 2017
0.7694
0.7747
0.7565
0.7565
12,436
-0.01(-1.68%)
Feb 03, 2017
0.7630
0.7694
0.7500
0.7694
5,270
+0.01(+1.71%)
Feb 02, 2017
0.7759
0.7759
0.7500
0.7565
13,334
-0.01(-1.68%)
Feb 01, 2017
0.7759
0.7759
0.7694
0.7694
805
-0.01(-0.83%)
Jan 31, 2017
0.7630
0.7759
0.7500
0.7759
17,948
+0.01(+1.69%)
Jan 30, 2017
0.7630
0.7630
0.7630
0.7630
1,235
+0.01(+0.85%)
Jan 27, 2017
0.7630
0.7630
0.7500
0.7565
11,070
-0.01(-0.85%)
Jan 26, 2017
0.7630
0.7759
0.7630
0.7630
2,087
+0.01(+0.85%)
Jan 25, 2017
0.7630
0.7823
0.7565
0.7565
45,011
-0.01(-1.68%)
Jan 24, 2017
0.7759
0.7888
0.7558
0.7694
41,021
+0.01(+0.85%)
Jan 23, 2017
0.7500
0.8082
0.7436
0.7630
306,792
+0.01(+1.72%)
Jan 20, 2017
0.7500
0.7630
0.7436
0.7500
11,570
-0.01(-0.85%)
Jan 19, 2017
0.7500
0.7565
0.7500
0.7565
21,255
+0.00(+0.00%)
Jan 18, 2017
0.7630
0.7630
0.7436
0.7565
15,696
-0.01(-1.68%)
Jan 17, 2017
0.7759
0.7759
0.7630
0.7694
11,715
-0.03(-3.25%)
Jan 13, 2017
0.7953
0.7953
0.7953
0
-0.01(-0.81%)
Jan 12, 2017
0.8082
0.8082
0.7694
0.8017
46,531
-0.01(-0.80%)
Jan 11, 2017
0.7695
0.8082
0.7695
0.8082
46,919
+0.06(+8.70%)
Jan 10, 2017
0.7758
0.7759
0.7436
0.7436
23,330
-0.02(-2.81%)
Jan 09, 2017
0.7823
0.7888
0.7565
0.7650
56,744
-0.02(-3.02%)
Jan 06, 2017
0.7661
0.7888
0.7501
0.7888
6,849
+0.02(+2.52%)
Jan 05, 2017
0.7565
0.7694
0.7500
0.7694
14,136
-0.01(-0.83%)
Jan 04, 2017
0.8017
0.8017
0.7436
0.7758
11,707
-0.01(-0.83%)
Jan 03, 2017
0.7888
0.8017
0.7371
0.7823
10,100
+0.01(+0.83%)
Dec 30, 2016
0.7759
0.7759
0.7759
0
+0.04(+5.25%)
Dec 29, 2016
0.7759
0.8017
0.7371
0.7372
30,004
-0.03(-3.38%)
Dec 28, 2016
0.7630
0.7888
0.7565
0.7630
25,670
-0.02(-2.48%)
Dec 27, 2016
0.7694
0.7823
0.7694
0.7823
11,446
+0.02(+2.54%)
Dec 23, 2016
0.7630
0.7630
0.7630
0
-0.01(-0.84%)
Dec 22, 2016
0.7888
0.7888
0.7630
0.7694
8,408
+0.01(+0.85%)
Dec 21, 2016
0.7888
0.7888
0.7630
0.7630
26,394
-0.01(-1.67%)
Dec 20, 2016
0.7759
0.7759
0.7694
0.7759
10,571
-0.01(-1.64%)
Dec 19, 2016
0.7770
0.7888
0.7770
0.7888
8,942
-0.01(-1.61%)
Dec 16, 2016
0.7823
0.8017
0.7823
0.8017
708
-0.00(-0.43%)
Dec 15, 2016
0.8052
0.8052
0.8052
0.8052
1,951
+0.03(+3.77%)
Dec 14, 2016
0.8147
0.8147
0.7759
0.7759
12,507
-0.03(-3.23%)
Dec 13, 2016
0.7953
0.8147
0.7827
0.8017
24,535
-0.01(-1.27%)
Dec 12, 2016
0.8081
0.8147
0.7823
0.8121
32,202
+0.03(+3.80%)
Dec 09, 2016
0.7823
0.7999
0.7583
0.7823
15,391
-0.01(-0.82%)
Dec 08, 2016
0.7759
0.8017
0.7759
0.7888
11,299
+0.01(+1.67%)
Dec 07, 2016
0.8147
0.8199
0.7580
0.7759
29,515
-0.05(-6.25%)
Dec 06, 2016
0.8263
0.8276
0.7907
0.8276
8,214
+0.02(+2.40%)
Dec 05, 2016
0.8082
0.8146
0.7783
0.8082
19,504
+0.01(+0.81%)
Dec 02, 2016
0.8017
0.8017
0.8017
0.8017
349
-0.01(-0.80%)
Dec 01, 2016
0.7759
0.8211
0.7759
0.8082
19,915
+0.01(+1.63%)
Nov 30, 2016
0.7759
0.8276
0.7566
0.7953
38,271
+0.00(+0.00%)
Nov 29, 2016
0.7759
0.8082
0.7500
0.7953
24,840
+0.00(+0.00%)
Nov 28, 2016
0.7888
0.7953
0.7502
0.7953
17,688
+0.01(+0.82%)
Nov 25, 2016
0.8082
0.8082
0.7805
0.7888
23,836
+0.01(+1.67%)
Nov 23, 2016
0.7759
0.7759
0.7759
0
-0.03(-4.00%)
Nov 22, 2016
0.7823
0.8211
0.7798
0.8082
18,239
+0.03(+3.31%)
Nov 21, 2016
0.8599
0.8987
0.7759
0.7823
100,873
-0.05(-5.46%)
Nov 18, 2016
0.7389
0.8405
0.7371
0.8275
134,188
+0.08(+10.34%)
Nov 17, 2016
0.7565
0.7759
0.7248
0.7500
163,049
-0.03(-3.33%)
Nov 16, 2016
0.7630
0.7953
0.7615
0.7758
126,886
+0.01(+0.83%)
Nov 15, 2016
0.7436
0.7694
0.7436
0.7694
41,458
+0.01(+0.85%)
Nov 14, 2016
0.7694
0.7694
0.7630
0.7630
793
+0.01(+1.44%)
Nov 11, 2016
0.7630
0.7759
0.7521
0.7521
48,321
-0.01(-0.75%)
Nov 10, 2016
0.7306
0.7759
0.7306
0.7578
52,263
+0.01(+1.91%)
Nov 09, 2016
0.7372
0.7372
0.7371
0.7436
14,652
+0.02(+2.22%)
Nov 08, 2016
0.7274
0.7274
0.7263
0.7274
14,873
+0.00(+0.00%)
Nov 07, 2016
0.7274
0.7274
0.7264
0.7274
29,117
+0.01(+1.77%)
Nov 04, 2016
0.7274
0.7274
0.7147
0.7147
7,057
-0.02(-2.59%)
Nov 03, 2016
0.6958
0.7464
0.6958
0.7337
10,252
-0.01(-1.68%)
Nov 02, 2016
0.7525
0.7527
0.7084
0.7462
17,109
-0.01(-0.86%)
Nov 01, 2016
0.7514
0.7590
0.7464
0.7527
19,721
+0.00(+0.00%)
Oct 31, 2016
0.7590
0.7590
0.7464
0.7527
25,691
+0.00(+0.01%)
Oct 28, 2016
0.7274
0.7527
0.7274
0.7526
18,092
+0.01(+0.84%)
Oct 27, 2016
0.7653
0.7653
0.7291
0.7464
10,385
-0.01(-0.84%)
Oct 26, 2016
0.7464
0.7527
0.7337
0.7527
9,617
+0.02(+3.43%)
Oct 25, 2016
0.7147
0.7464
0.7147
0.7277
8,940
-0.02(-3.32%)
Oct 24, 2016
0.7084
0.7527
0.7084
0.7527
12,227
+0.04(+5.30%)
Oct 21, 2016
0.7527
0.7548
0.7148
0.7148
1,035
-0.03(-4.23%)
Oct 20, 2016
0.7717
0.7717
0.7192
0.7464
12,146
+0.03(+4.42%)
Oct 19, 2016
0.7906
0.7906
0.7084
0.7147
61,453
-0.04(-5.04%)
Oct 18, 2016
0.7464
0.7527
0.7249
0.7527
74,869
+0.02(+2.59%)
Oct 17, 2016
0.7400
0.7456
0.7274
0.7337
21,460
+0.00(+0.00%)
Oct 14, 2016
0.7337
0.7464
0.7161
0.7337
16,323
+0.00(+0.00%)
Oct 13, 2016
0.7154
0.7400
0.7154
0.7337
13,700
+0.03(+3.57%)
Oct 12, 2016
0.7084
0.7226
0.7021
0.7084
10,217
-0.02(-2.61%)
Oct 11, 2016
0.7210
0.7274
0.7210
0.7274
2,371
+0.01(+0.88%)
Oct 10, 2016
0.7274
0.7274
0.7084
0.7211
13,141
-0.01(-0.87%)
Oct 07, 2016
0.7274
0.7274
0.7274
0.7274
5,218
-0.02(-2.54%)
Oct 06, 2016
0.7464
0.7464
0.7211
0.7464
10,080
+0.01(+1.72%)
Oct 05, 2016
0.7084
0.7337
0.7084
0.7337
27,539
+0.03(+4.50%)
Oct 04, 2016
0.6958
0.7147
0.6958
0.7021
69,486
-0.01(-1.77%)
Oct 03, 2016
0.7337
0.7337
0.6901
0.7147
6,093
-0.01(-1.74%)
Sep 30, 2016
0.7177
0.7274
0.7177
0.7274
9,381
+0.04(+5.50%)
Sep 29, 2016
0.7184
0.7211
0.6894
0.6894
15,585
-0.03(-3.54%)
Sep 28, 2016
0.7211
0.7274
0.7112
0.7147
9,487
+0.00(+0.53%)
Sep 27, 2016
0.6965
0.7400
0.6965
0.7109
8,048
+0.03(+4.07%)
Sep 26, 2016
0.7021
0.7021
0.6831
0.6831
23,038
-0.01(-1.82%)
Sep 23, 2016
0.6926
0.6958
0.6832
0.6958
1,179
+0.01(+1.85%)
Sep 22, 2016
0.6958
0.7021
0.6831
0.6831
26,891
+0.01(+0.93%)
Sep 21, 2016
0.7016
0.7016
0.6705
0.6768
31,709
-0.02(-2.73%)
Sep 20, 2016
0.7021
0.7163
0.6958
0.6958
14,915
-0.01(-0.90%)
Sep 19, 2016
0.7400
0.7401
0.7021
0.7021
3,999
-0.04(-5.13%)
Sep 16, 2016
0.7095
0.7400
0.6958
0.7400
21,194
+0.03(+4.46%)
Sep 15, 2016
0.7147
0.7231
0.6831
0.7084
26,072
+0.00(+0.00%)
Sep 14, 2016
0.7211
0.7367
0.7021
0.7084
16,862
-0.01(-0.88%)
Sep 13, 2016
0.7359
0.7464
0.7147
0.7147
14,747
+0.00(+0.00%)
Sep 12, 2016
0.7274
0.7337
0.7147
0.7147
2,121
-0.01(-1.74%)
Sep 09, 2016
0.7194
0.7374
0.7194
0.7274
9,115
+0.03(+3.60%)
Sep 08, 2016
0.7400
0.7400
0.7021
0.7021
7,770
-0.04(-5.23%)
Sep 07, 2016
0.7464
0.7464
0.7369
0.7408
4,273
+0.02(+2.74%)
Sep 06, 2016
0.7470
0.7590
0.7084
0.7211
29,678
-0.03(-3.39%)
Sep 02, 2016
0.7400
0.7464
0.7464
0.7464
29,406
+0.01(+0.85%)
Sep 01, 2016
0.7337
0.7717
0.7084
0.7400
27,385
+0.01(+2.00%)
Aug 31, 2016
0.7400
0.7400
0.7256
0.7256
6,646
-0.00(-0.25%)
Aug 30, 2016
0.7084
0.7390
0.7084
0.7274
24,902
-0.00(-0.23%)
Aug 29, 2016
0.7291
0.7291
0.7291
0.7291
942
-0.02(-3.13%)
Aug 26, 2016
0.7271
0.7672
0.7211
0.7527
11,359
+0.03(+3.48%)
Aug 25, 2016
0.7470
0.7470
0.7274
0.7274
5,006
+0.00(+0.51%)
Aug 24, 2016
0.7211
0.7527
0.7211
0.7237
2,260
-0.00(-0.50%)
Aug 23, 2016
0.7274
0.7274
0.7263
0.7274
2,826
+0.01(+0.70%)
Aug 22, 2016
0.7717
0.7717
0.7019
0.7223
12,309
-0.04(-5.37%)
Aug 19, 2016
0.7843
0.7843
0.7400
0.7633
20,876
+0.01(+1.41%)
Aug 18, 2016
0.7211
0.7791
0.7021
0.7527
55,241
+0.04(+5.31%)
Aug 17, 2016
0.7369
0.7369
0.6958
0.7147
17,616
-0.01(-0.88%)
Aug 16, 2016
0.7211
0.7211
0.7211
0.7211
189
+0.01(+0.89%)
Aug 15, 2016
0.7211
0.7527
0.7084
0.7147
17,784
-0.01(-0.88%)
Aug 12, 2016
0.6958
0.7653
0.6958
0.7211
99,426
+0.01(+0.89%)
Aug 11, 2016
0.6958
0.7653
0.6958
0.7147
8,987
+0.02(+3.20%)
Aug 10, 2016
0.7442
0.7606
0.6926
0.6926
25,798
-0.02(-3.45%)
Aug 09, 2016
0.7173
0.7606
0.7173
0.7173
55,956
+0.01(+0.87%)
Aug 08, 2016
0.7173
0.7544
0.7112
0.7112
9,864
-0.01(-0.86%)
Aug 05, 2016
0.7112
0.7297
0.7050
0.7173
60,986
+0.00(+0.00%)
Aug 04, 2016
0.7235
0.7854
0.7112
0.7173
116,030
+0.00(+0.00%)
Aug 03, 2016
0.7235
0.7421
0.6988
0.7173
18,514
+0.01(+0.87%)
Aug 02, 2016
0.7112
0.7407
0.7050
0.7112
48,082
-0.01(-0.86%)
Aug 01, 2016
0.7235
0.7730
0.7173
0.7173
29,502
-0.01(-0.85%)
Jul 29, 2016
0.7359
0.7421
0.7173
0.7235
9,860
-0.01(-0.96%)
Jul 28, 2016
0.7668
0.7854
0.7112
0.7306
27,019
+0.02(+2.73%)
Jul 27, 2016
0.7421
0.8534
0.7112
0.7112
419,709
-0.03(-4.25%)
Jul 26, 2016
0.7173
0.7854
0.7112
0.7428
82,673
+0.03(+3.54%)
Jul 25, 2016
0.8967
0.8967
0.6926
0.7173
115,341
-0.03(-3.73%)
Jul 22, 2016
0.7730
0.8658
0.6974
0.7452
937,866
+0.04(+5.70%)
Jul 21, 2016
0.6617
0.7421
0.6493
0.7050
384,211
+0.04(+5.56%)
Jul 20, 2016
0.6743
0.6926
0.6246
0.6679
238,985
+0.01(+0.93%)
Jul 19, 2016
0.6679
0.7915
0.6308
0.6617
601,962
-0.01(-0.92%)
Jul 18, 2016
0.6741
0.6741
0.6369
0.6678
11,419
+0.02(+3.84%)
Jul 15, 2016
0.6308
0.6694
0.6308
0.6431
65,092
+0.02(+2.97%)
Jul 14, 2016
0.6246
0.6678
0.6184
0.6246
144,978
+0.00(+0.00%)
Jul 13, 2016
0.6679
1.045
0.6246
0.6246
1,630,526
-0.01(-1.94%)
Jul 12, 2016
0.6369
0.6431
0.6369
0.6369
22,902
+0.01(+1.85%)
Jul 11, 2016
0.6494
0.6555
0.6254
0.6254
11,604
-0.03(-4.60%)
Jul 08, 2016
0.6802
0.6493
0.6493
0.6556
59,240
+0.01(+0.96%)
Jul 07, 2016
0.6369
0.7421
0.6060
0.6493
113,909
+0.04(+6.06%)
Jul 05, 2016
0.6184
0.6184
0.6122
0.6122
6,662
-0.01(-1.92%)
Jul 01, 2016
0.6122
0.6242
0.6242
0.6242
12,613
-0.02(-2.94%)
Jun 30, 2016
0.6431
0.6431
0.6431
0.6431
373
+0.00(+0.01%)
Jun 29, 2016
0.6184
0.6431
0.6184
0.6431
4,298
+0.03(+5.04%)
Jun 28, 2016
0.6122
0.6122
0.6122
0.6122
514
-0.01(-2.17%)
Jun 27, 2016
0.6431
0.6431
0.6258
0.6258
9,720
+0.01(+1.20%)
Jun 24, 2016
0.6431
0.6493
0.6122
0.6184
17,965
+0.01(+1.01%)
Jun 23, 2016
0.6209
0.6554
0.6122
0.6122
15,308
-0.01(-1.98%)
Jun 22, 2016
0.6678
0.6678
0.6368
0.6246
13,129
-0.00(-0.43%)
Jun 20, 2016
0.6246
0.6273
0.6273
0.6273
40
+0.00(+0.44%)
Jun 15, 2016
0.6246
0.6246
0.6246
0.6246
84
-0.02(-2.88%)
Jun 13, 2016
0.6679
0.6431
0.6431
0.6431
32
+0.01(+1.72%)
Jun 10, 2016
0.6184
0.6322
0.6184
0.6322
2,191
+0.01(+2.24%)
Jun 09, 2016
0.6493
0.6528
0.6122
0.6184
21,525
+0.00(+0.00%)
Jun 08, 2016
0.6246
0.6246
0.6128
0.6184
21,263
+0.00(+0.00%)
Jun 06, 2016
0.6246
0.6184
0.6184
0.6184
50
-0.01(-1.96%)
Jun 03, 2016
0.6184
0.6308
0.6083
0.6308
60,352
+0.01(+2.00%)
Jun 02, 2016
0.6308
0.6308
0.6184
0.6184
334
+0.00(+0.00%)
Jun 01, 2016
0.6284
0.6284
0.6067
0.6184
19,657
+0.01(+2.03%)
May 31, 2016
0.6493
0.6493
0.6061
0.6061
5,709
-0.03(-4.21%)
May 27, 2016
0.6308
0.6327
0.6327
0.6327
6,144
+0.00(+0.12%)
May 25, 2016
0.6431
0.6320
0.6320
0.6320
13,421
+0.00(+0.20%)
May 24, 2016
0.6254
0.6308
0.6246
0.6308
9,506
+0.01(+2.00%)
May 23, 2016
0.6180
0.6270
0.6145
0.6184
16,942
+0.00(+0.06%)
May 20, 2016
0.5998
0.6181
0.5998
0.6180
3,014
+0.02(+3.03%)
May 19, 2016
0.6108
0.6108
0.5998
0.5998
9,759
-0.01(-1.02%)
May 18, 2016
0.6060
0.6060
0.6060
0.6060
1,296
+0.02(+3.05%)
May 17, 2016
0.6184
0.6184
0.5881
0.5881
14,044
-0.01(-0.99%)
May 16, 2016
0.6122
0.6230
0.5882
0.5940
19,662
-0.02(-3.84%)
May 13, 2016
0.5937
0.6177
0.5937
0.6177
1,445
-0.00(-0.11%)
May 12, 2016
0.5943
0.6184
0.5392
0.6184
11,416
+0.02(+2.56%)
May 11, 2016
0.6029
0.6029
0.5728
0.6029
43,228
-0.03(-4.76%)
May 10, 2016
0.6632
0.6632
0.6078
0.6331
33,851
+0.01(+1.87%)
May 09, 2016
0.6029
0.6632
0.6002
0.6214
110,340
+0.01(+1.95%)
May 06, 2016
0.5547
0.9044
0.5547
0.6096
1,309,932
+0.10(+18.75%)
May 04, 2016
0.5185
0.5133
0.5133
0.5133
3,212
+0.00(+0.16%)
May 03, 2016
0.5126
0.5138
0.5125
0.5125
4,867
+0.00(+0.00%)
Apr 29, 2016
0.5125
0.5125
0.5125
0.5125
197
+0.03(+6.25%)
Apr 27, 2016
0.4823
0.4823
0.4823
0.4823
11
-0.06(-11.00%)
Apr 26, 2016
0.5366
0.5420
0.5065
0.5420
12,455
+0.00(+0.00%)
Apr 25, 2016
0.5420
0.5420
0.5420
0.5420
558
+0.01(+1.00%)
Apr 22, 2016
0.5306
0.5366
0.5306
0.5366
6,055
-0.01(-1.00%)
Apr 21, 2016
0.5420
0.5420
0.5419
0.5420
1,388
+0.02(+4.52%)
Apr 20, 2016
0.5144
0.5306
0.5131
0.5186
21,892
-0.02(-4.43%)
Apr 19, 2016
0.5426
0.5426
0.5426
0.5426
1,867
-0.02(-3.12%)
Apr 15, 2016
0.5426
0.5601
0.5601
0.5601
995
+0.00(+0.00%)
Apr 14, 2016
0.5487
0.5601
0.5131
0.5601
51,169
+0.01(+2.08%)
Apr 12, 2016
0.5607
0.5487
0.5487
0.5487
11,278
-0.01(-2.15%)
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.