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
Atlantic Power Corp
(NY:
AT
)
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 (%)
Apr 29, 2016
2.670
2.700
2.610
2.660
1,023,686
+0.01(+0.38%)
Apr 28, 2016
2.590
2.700
2.590
2.650
853,232
+0.04(+1.53%)
Apr 27, 2016
2.600
2.650
2.530
2.610
785,086
+0.03(+1.16%)
Apr 26, 2016
2.540
2.600
2.520
2.580
531,787
+0.04(+1.57%)
Apr 25, 2016
2.580
2.610
2.440
2.540
663,189
-0.07(-2.68%)
Apr 22, 2016
2.530
2.620
2.520
2.610
599,745
+0.08(+3.16%)
Apr 21, 2016
2.580
2.650
2.520
2.530
443,729
-0.06(-2.32%)
Apr 20, 2016
2.570
2.640
2.560
2.590
609,027
+0.03(+1.17%)
Apr 19, 2016
2.620
2.620
2.540
2.560
577,471
-0.03(-1.16%)
Apr 18, 2016
2.410
2.620
2.409
2.590
940,551
+0.16(+6.58%)
Apr 15, 2016
2.430
2.440
2.390
2.430
264,849
-0.02(-0.82%)
Apr 14, 2016
2.500
2.500
2.425
2.450
306,051
-0.05(-2.00%)
Apr 13, 2016
2.440
2.490
2.370
2.500
451,424
+0.09(+3.73%)
Apr 12, 2016
2.390
2.410
2.320
2.410
524,598
+0.02(+0.84%)
Apr 11, 2016
2.480
2.480
2.380
2.390
421,362
-0.06(-2.45%)
Apr 08, 2016
2.420
2.500
2.410
2.450
437,077
+0.07(+2.94%)
Apr 07, 2016
2.430
2.515
2.380
2.380
482,488
-0.12(-4.80%)
Apr 06, 2016
2.360
2.510
2.360
2.500
701,960
+0.12(+5.04%)
Apr 05, 2016
2.420
2.453
2.350
2.380
564,144
-0.09(-3.64%)
Apr 04, 2016
2.520
2.520
2.440
2.470
852,174
-0.02(-0.80%)
Apr 01, 2016
2.460
2.520
2.450
2.490
1,044,894
+0.03(+1.22%)
Mar 31, 2016
2.500
2.540
2.450
2.460
745,776
-0.04(-1.60%)
Mar 30, 2016
2.580
2.580
2.470
2.500
1,861,738
-0.03(-1.19%)
Mar 29, 2016
2.400
2.580
2.340
2.530
963,481
+0.13(+5.42%)
Mar 28, 2016
2.430
2.430
2.300
2.400
491,172
-0.03(-1.23%)
Mar 24, 2016
2.340
2.430
2.430
2.430
496,700
+0.06(+2.53%)
Mar 23, 2016
2.380
2.460
2.315
2.370
1,004,659
-0.02(-0.84%)
Mar 22, 2016
2.310
2.390
2.265
2.390
561,740
+0.07(+3.02%)
Mar 21, 2016
2.220
2.350
2.168
2.320
1,017,453
+0.11(+4.98%)
Mar 18, 2016
2.080
2.260
2.070
2.210
3,056,207
+0.16(+7.80%)
Mar 17, 2016
2.130
2.170
2.040
2.050
730,335
-0.09(-4.21%)
Mar 16, 2016
2.100
2.170
2.100
2.140
363,717
+0.03(+1.42%)
Mar 15, 2016
2.120
2.160
2.077
2.110
493,616
-0.03(-1.40%)
Mar 14, 2016
2.120
2.150
2.055
2.140
500,341
+0.02(+0.94%)
Mar 11, 2016
2.150
2.180
2.100
2.120
542,468
-0.02(-0.93%)
Mar 10, 2016
2.000
2.140
2.000
2.140
785,160
+0.12(+5.94%)
Mar 09, 2016
1.950
2.040
1.930
2.020
874,424
+0.11(+5.76%)
Mar 08, 2016
1.800
1.950
1.800
1.910
823,575
+0.12(+6.70%)
Mar 07, 2016
1.880
1.900
1.770
1.790
395,827
-0.11(-5.79%)
Mar 04, 2016
1.880
1.900
1.870
1.900
326,589
+0.03(+1.60%)
Mar 03, 2016
1.800
1.880
1.800
1.870
427,991
+0.06(+3.31%)
Mar 02, 2016
1.730
1.810
1.730
1.810
451,689
+0.07(+4.02%)
Mar 01, 2016
1.730
1.780
1.720
1.740
362,688
+0.02(+1.16%)
Feb 29, 2016
1.750
1.796
1.710
1.720
328,923
-0.03(-1.71%)
Feb 26, 2016
1.810
1.825
1.735
1.750
397,029
-0.06(-3.31%)
Feb 25, 2016
1.770
1.830
1.740
1.810
299,964
+0.02(+1.12%)
Feb 24, 2016
1.790
1.800
1.710
1.790
356,191
+0.02(+1.13%)
Feb 23, 2016
1.800
1.830
1.760
1.770
354,450
-0.03(-1.67%)
Feb 22, 2016
1.770
1.840
1.770
1.800
379,542
+0.03(+1.69%)
Feb 19, 2016
1.810
1.810
1.740
1.770
254,673
-0.04(-2.21%)
Feb 18, 2016
1.780
1.820
1.750
1.810
323,677
+0.01(+0.56%)
Feb 17, 2016
1.720
1.800
1.710
1.800
605,824
+0.08(+4.65%)
Feb 16, 2016
1.650
1.720
1.600
1.720
475,775
+0.07(+4.24%)
Feb 12, 2016
1.680
1.650
1.650
1.650
452,900
+0.00(+0.00%)
Feb 11, 2016
1.740
1.750
1.580
1.650
684,056
-0.05(-2.94%)
Feb 10, 2016
1.690
1.800
1.600
1.700
622,184
+0.02(+1.19%)
Feb 09, 2016
1.690
1.720
1.650
1.680
526,436
-0.01(-0.59%)
Feb 08, 2016
1.750
1.770
1.690
1.690
597,680
-0.06(-3.43%)
Feb 05, 2016
1.810
1.820
1.750
1.750
400,878
-0.07(-3.85%)
Feb 04, 2016
1.800
1.880
1.800
1.820
356,474
+0.03(+1.68%)
Feb 03, 2016
1.760
1.830
1.750
1.790
630,767
+0.04(+2.29%)
Feb 02, 2016
1.780
1.800
1.750
1.750
431,309
-0.04(-2.23%)
Feb 01, 2016
1.850
1.870
1.790
1.790
506,112
-0.08(-4.28%)
Jan 29, 2016
1.850
1.910
1.835
1.870
831,503
+0.04(+2.19%)
Jan 28, 2016
1.780
1.860
1.750
1.830
514,071
+0.08(+4.57%)
Jan 27, 2016
1.730
1.845
1.730
1.750
824,835
+0.00(+0.00%)
Jan 26, 2016
1.740
1.790
1.710
1.750
508,722
+0.04(+2.34%)
Jan 25, 2016
1.770
1.800
1.710
1.710
375,258
-0.08(-4.47%)
Jan 22, 2016
1.750
1.830
1.740
1.790
748,805
+0.10(+5.92%)
Jan 21, 2016
1.670
1.830
1.667
1.690
663,248
-0.01(-0.59%)
Jan 20, 2016
1.660
1.710
1.580
1.700
1,050,229
+0.03(+1.80%)
Jan 19, 2016
1.740
1.760
1.650
1.670
883,381
-0.05(-2.91%)
Jan 15, 2016
1.680
1.720
1.720
1.720
612,400
+0.01(+0.58%)
Jan 14, 2016
1.680
1.720
1.660
1.710
394,346
+0.03(+1.79%)
Jan 13, 2016
1.690
1.740
1.665
1.680
549,128
-0.01(-0.59%)
Jan 12, 2016
1.700
1.740
1.680
1.690
532,658
+0.01(+0.60%)
Jan 11, 2016
1.780
1.780
1.680
1.680
900,929
-0.07(-4.00%)
Jan 08, 2016
1.840
1.840
1.750
1.750
476,574
-0.07(-3.85%)
Jan 07, 2016
1.930
1.950
1.810
1.820
674,529
-0.14(-7.14%)
Jan 06, 2016
1.950
1.990
1.930
1.960
548,815
-0.01(-0.51%)
Jan 05, 2016
1.940
1.980
1.900
1.970
686,966
+0.06(+3.14%)
Jan 04, 2016
2.010
2.030
1.870
1.910
1,108,935
-0.06(-3.05%)
Dec 31, 2015
1.770
1.970
1.970
1.970
1,331,000
+0.19(+10.67%)
Dec 30, 2015
1.800
1.830
1.780
1.780
623,294
-0.02(-1.11%)
Dec 29, 2015
1.710
1.830
1.700
1.800
1,278,142
+0.07(+4.05%)
Dec 28, 2015
1.680
1.730
1.675
1.730
761,190
+0.07(+4.22%)
Dec 24, 2015
1.640
1.660
1.660
1.660
275,400
+0.06(+3.75%)
Dec 23, 2015
1.680
1.717
1.570
1.600
906,281
-0.08(-4.76%)
Dec 22, 2015
1.750
1.770
1.670
1.680
364,217
-0.07(-4.00%)
Dec 21, 2015
1.640
1.790
1.640
1.750
593,330
+0.11(+6.71%)
Dec 18, 2015
1.660
1.690
1.630
1.640
2,865,903
-0.01(-0.61%)
Dec 17, 2015
1.730
1.760
1.625
1.650
687,773
-0.09(-5.17%)
Dec 16, 2015
1.690
1.763
1.660
1.740
531,035
+0.06(+3.57%)
Dec 15, 2015
1.720
1.750
1.670
1.680
626,005
-0.03(-1.75%)
Dec 14, 2015
1.870
1.870
1.700
1.710
1,447,081
-0.17(-9.04%)
Dec 11, 2015
1.820
1.940
1.800
1.880
1,122,882
+0.01(+0.53%)
Dec 10, 2015
1.940
1.960
1.870
1.870
547,991
-0.07(-3.61%)
Dec 09, 2015
1.950
2.010
1.930
1.940
824,749
-0.02(-1.02%)
Dec 08, 2015
1.890
1.980
1.860
1.960
771,809
+0.01(+0.51%)
Dec 07, 2015
1.910
2.030
1.820
1.950
1,491,682
+0.03(+1.56%)
Dec 04, 2015
1.970
2.000
1.880
1.920
890,277
-0.06(-3.03%)
Dec 03, 2015
2.000
2.010
1.970
1.980
527,017
-0.01(-0.50%)
Dec 02, 2015
2.000
2.020
1.970
1.990
331,514
-0.02(-1.00%)
Dec 01, 2015
2.000
2.020
1.970
2.010
992,050
+0.01(+0.50%)
Nov 30, 2015
2.040
2.060
1.970
2.000
1,092,806
-0.02(-0.99%)
Nov 27, 2015
2.010
2.040
2.000
2.020
146,654
+0.02(+1.00%)
Nov 25, 2015
2.050
2.000
2.000
2.000
317,000
+0.00(+0.12%)
Nov 24, 2015
1.998
2.046
1.959
1.998
346,194
+0.00(+0.00%)
Nov 23, 2015
1.988
2.041
1.968
1.998
299,525
+0.01(+0.49%)
Nov 20, 2015
1.939
2.017
1.939
1.988
373,953
+0.02(+0.99%)
Nov 19, 2015
1.998
2.007
1.949
1.968
339,236
-0.02(-0.98%)
Nov 18, 2015
1.959
1.988
1.920
1.988
338,675
+0.04(+2.00%)
Nov 17, 2015
1.998
1.998
1.910
1.949
501,870
-0.04(-1.96%)
Nov 16, 2015
1.959
2.007
1.949
1.988
283,338
+0.03(+1.49%)
Nov 13, 2015
1.920
1.968
1.920
1.959
393,779
+0.02(+1.01%)
Nov 12, 2015
1.988
1.998
1.939
1.939
391,844
-0.06(-2.93%)
Nov 11, 2015
2.037
2.046
1.988
1.998
248,535
-0.01(-0.49%)
Nov 10, 2015
2.066
2.085
1.998
2.007
323,101
-0.06(-2.83%)
Nov 09, 2015
2.124
2.153
2.066
2.066
383,918
-0.06(-2.75%)
Nov 06, 2015
2.037
2.134
2.021
2.124
390,107
+0.09(+4.31%)
Nov 05, 2015
2.046
2.075
2.007
2.037
325,013
+0.00(+0.00%)
Nov 04, 2015
2.124
2.134
2.017
2.037
344,355
-0.10(-4.57%)
Nov 03, 2015
2.095
2.183
2.085
2.134
476,165
+0.01(+0.46%)
Nov 02, 2015
1.998
2.124
1.959
2.124
628,739
+0.14(+6.86%)
Oct 30, 2015
2.037
2.037
1.949
1.988
380,359
-0.01(-0.49%)
Oct 29, 2015
2.105
2.105
1.998
1.998
275,870
-0.10(-4.65%)
Oct 28, 2015
2.007
2.114
1.978
2.095
545,055
+0.10(+4.88%)
Oct 27, 2015
2.075
2.075
1.993
1.998
394,663
-0.10(-4.65%)
Oct 26, 2015
2.144
2.153
2.075
2.095
234,720
-0.05(-2.27%)
Oct 23, 2015
2.144
2.173
2.075
2.144
259,639
-0.01(-0.45%)
Oct 22, 2015
2.095
2.202
2.095
2.153
254,700
+0.05(+2.31%)
Oct 21, 2015
2.056
2.124
2.007
2.105
340,535
+0.03(+1.41%)
Oct 20, 2015
2.105
2.134
2.056
2.075
269,773
-0.02(-0.93%)
Oct 19, 2015
2.124
2.134
2.066
2.095
234,220
-0.02(-0.92%)
Oct 16, 2015
2.202
2.202
2.095
2.114
306,146
-0.07(-3.13%)
Oct 15, 2015
2.124
2.202
2.095
2.183
545,782
+0.05(+2.28%)
Oct 14, 2015
2.017
2.153
2.017
2.134
323,384
+0.13(+6.31%)
Oct 13, 2015
2.066
2.144
2.007
2.007
272,226
-0.07(-3.29%)
Oct 12, 2015
2.075
2.075
2.007
2.075
195,015
+0.01(+0.47%)
Oct 09, 2015
2.017
2.075
2.007
2.066
254,749
+0.07(+3.41%)
Oct 08, 2015
1.988
2.056
1.988
1.998
559,104
-0.02(-0.97%)
Oct 07, 2015
1.968
2.066
1.959
2.017
422,951
+0.06(+2.98%)
Oct 06, 2015
1.959
1.998
1.929
1.959
339,651
-0.01(-0.49%)
Oct 05, 2015
1.910
2.037
1.910
1.968
399,782
+0.10(+5.21%)
Oct 02, 2015
1.744
1.890
1.744
1.871
405,040
+0.12(+6.67%)
Oct 01, 2015
1.812
1.842
1.754
1.754
361,708
-0.06(-3.23%)
Sep 30, 2015
1.832
1.871
1.793
1.812
457,101
+0.02(+1.09%)
Sep 29, 2015
1.949
1.949
1.783
1.793
822,412
-0.13(-6.60%)
Sep 28, 2015
1.968
1.978
1.920
1.920
527,081
-0.04(-1.99%)
Sep 25, 2015
2.066
2.066
1.949
1.959
657,996
-0.09(-4.29%)
Sep 24, 2015
2.017
2.056
2.017
2.046
358,377
+0.01(+0.48%)
Sep 23, 2015
2.114
2.114
2.037
2.037
400,278
-0.06(-2.79%)
Sep 22, 2015
2.095
2.124
2.040
2.095
421,680
+0.00(+0.00%)
Sep 21, 2015
2.153
2.210
2.066
2.095
306,380
-0.05(-2.27%)
Sep 18, 2015
2.153
2.192
2.114
2.144
456,780
-0.03(-1.35%)
Sep 17, 2015
2.007
2.192
1.998
2.173
707,334
+0.18(+8.78%)
Sep 16, 2015
1.998
2.037
1.978
1.998
1,587,179
+0.01(+0.49%)
Sep 15, 2015
2.017
2.027
1.968
1.988
467,291
-0.03(-1.45%)
Sep 14, 2015
2.027
2.037
1.959
2.017
718,476
+0.00(+0.00%)
Sep 11, 2015
2.027
2.046
1.998
2.017
299,028
-0.01(-0.48%)
Sep 10, 2015
2.056
2.085
2.017
2.027
485,585
+0.01(+0.48%)
Sep 09, 2015
2.192
2.192
2.017
2.017
604,986
-0.14(-6.33%)
Sep 08, 2015
2.153
2.212
2.105
2.153
624,140
+0.04(+1.84%)
Sep 04, 2015
2.095
2.114
2.114
2.114
307,161
-0.02(-0.91%)
Sep 03, 2015
2.075
2.153
2.056
2.134
372,215
+0.06(+2.82%)
Sep 02, 2015
2.183
2.183
2.059
2.075
575,987
-0.08(-3.62%)
Sep 01, 2015
2.251
2.278
2.144
2.153
443,533
-0.14(-5.96%)
Aug 31, 2015
2.231
2.309
2.212
2.290
466,916
+0.00(+0.00%)
Aug 28, 2015
2.280
2.339
2.231
2.290
469,874
+0.00(+0.00%)
Aug 27, 2015
2.183
2.290
2.105
2.290
587,563
+0.16(+7.44%)
Aug 26, 2015
2.027
2.131
1.960
2.131
623,092
+0.14(+7.18%)
Aug 25, 2015
2.046
2.069
1.903
1.988
1,010,171
+0.03(+1.46%)
Aug 24, 2015
1.903
2.046
1.874
1.960
1,005,396
-0.08(-3.74%)
Aug 21, 2015
2.017
2.150
2.017
2.036
771,511
-0.04(-1.83%)
Aug 20, 2015
2.103
2.150
2.055
2.074
634,065
-0.05(-2.24%)
Aug 19, 2015
2.122
2.215
2.027
2.122
1,080,818
-0.03(-1.33%)
Aug 18, 2015
2.255
2.293
2.131
2.150
719,410
-0.10(-4.64%)
Aug 17, 2015
2.169
2.255
2.122
2.255
777,602
+0.08(+3.49%)
Aug 14, 2015
2.131
2.207
2.122
2.179
476,936
+0.04(+1.78%)
Aug 13, 2015
2.017
2.188
2.017
2.141
581,347
+0.07(+3.21%)
Aug 12, 2015
2.046
2.122
1.893
2.074
997,513
+0.03(+1.40%)
Aug 11, 2015
2.293
2.302
1.979
2.046
1,561,967
-0.20(-8.90%)
Aug 10, 2015
2.245
2.293
2.217
2.245
400,067
+0.03(+1.29%)
Aug 07, 2015
2.245
2.293
2.184
2.217
359,173
-0.05(-2.10%)
Aug 06, 2015
2.207
2.312
2.165
2.264
479,719
+0.08(+3.48%)
Aug 05, 2015
2.207
2.255
2.188
2.188
671,777
-0.02(-0.86%)
Aug 04, 2015
2.255
2.283
2.188
2.207
716,408
-0.03(-1.28%)
Aug 03, 2015
2.369
2.379
2.217
2.236
661,422
-0.13(-5.62%)
Jul 31, 2015
2.331
2.407
2.322
2.369
815,887
+0.05(+2.05%)
Jul 30, 2015
2.417
2.426
2.322
2.322
552,913
-0.10(-3.94%)
Jul 29, 2015
2.264
2.436
2.255
2.417
408,574
+0.14(+6.28%)
Jul 28, 2015
2.312
2.312
2.264
2.274
300,733
-0.01(-0.42%)
Jul 27, 2015
2.274
2.293
2.255
2.283
405,748
+0.02(+0.84%)
Jul 24, 2015
2.341
2.360
2.255
2.264
810,189
-0.10(-4.03%)
Jul 23, 2015
2.502
2.510
2.360
2.360
632,260
-0.14(-5.70%)
Jul 22, 2015
2.502
2.531
2.474
2.502
502,100
-0.05(-1.87%)
Jul 21, 2015
2.597
2.664
2.540
2.550
634,643
-0.07(-2.55%)
Jul 20, 2015
2.731
2.769
2.588
2.616
1,005,836
-0.16(-5.82%)
Jul 17, 2015
2.816
2.835
2.769
2.778
415,321
-0.03(-1.02%)
Jul 16, 2015
2.864
2.921
2.788
2.807
501,552
-0.09(-2.96%)
Jul 15, 2015
2.978
2.978
2.883
2.892
495,208
-0.09(-2.88%)
Jul 14, 2015
2.940
2.978
2.930
2.978
613,022
+0.04(+1.29%)
Jul 13, 2015
2.911
2.997
2.911
2.940
777,396
-0.01(-0.32%)
Jul 10, 2015
2.873
2.968
2.864
2.949
587,162
+0.07(+2.31%)
Jul 09, 2015
2.921
2.940
2.854
2.883
559,248
-0.01(-0.33%)
Jul 08, 2015
2.873
2.949
2.864
2.892
566,133
-0.04(-1.30%)
Jul 07, 2015
2.949
2.949
2.826
2.930
596,008
-0.01(-0.32%)
Jul 06, 2015
2.959
3.016
2.883
2.940
658,405
-0.15(-4.92%)
Jul 02, 2015
3.026
3.092
3.092
3.092
677,185
+0.03(+0.93%)
Jul 01, 2015
3.007
3.111
2.968
3.064
852,206
+0.13(+4.55%)
Jun 30, 2015
3.045
3.045
2.911
2.930
956,772
-0.10(-3.14%)
Jun 29, 2015
3.054
3.083
2.997
3.026
793,609
-0.04(-1.24%)
Jun 26, 2015
3.073
3.159
3.045
3.064
2,454,960
-0.06(-1.83%)
Jun 25, 2015
3.016
3.140
2.988
3.121
1,058,743
+0.10(+3.47%)
Jun 24, 2015
3.016
3.035
2.988
3.016
572,150
-0.03(-0.94%)
Jun 23, 2015
3.026
3.064
2.988
3.045
601,135
+0.02(+0.63%)
Jun 22, 2015
2.940
3.068
2.930
3.026
815,602
+0.06(+1.92%)
Jun 19, 2015
2.911
2.968
2.911
2.968
1,405,129
+0.06(+1.96%)
Jun 18, 2015
2.854
2.926
2.835
2.911
556,579
+0.06(+2.00%)
Jun 17, 2015
2.807
2.911
2.797
2.854
1,040,074
+0.03(+1.01%)
Jun 16, 2015
2.759
2.826
2.740
2.826
1,286,216
+0.05(+1.71%)
Jun 15, 2015
2.731
2.797
2.731
2.778
1,081,583
-0.01(-0.34%)
Jun 12, 2015
2.731
2.788
2.702
2.788
497,604
+0.07(+2.45%)
Jun 11, 2015
2.740
2.740
2.702
2.721
652,654
-0.01(-0.35%)
Jun 10, 2015
2.683
2.731
2.678
2.731
530,638
+0.07(+2.50%)
Jun 09, 2015
2.693
2.693
2.635
2.664
528,312
+0.02(+0.72%)
Jun 08, 2015
2.788
2.788
2.626
2.645
1,336,585
-0.13(-4.79%)
Jun 05, 2015
2.750
2.788
2.716
2.778
451,694
+0.02(+0.69%)
Jun 04, 2015
2.731
2.797
2.731
2.759
893,653
+0.00(+0.00%)
Jun 03, 2015
2.731
2.788
2.731
2.759
867,838
+0.02(+0.69%)
Jun 02, 2015
2.740
2.750
2.702
2.740
1,062,420
+0.00(+0.00%)
Jun 01, 2015
2.807
2.854
2.712
2.740
1,220,232
-0.07(-2.37%)
May 29, 2015
2.892
2.892
2.797
2.807
1,420,851
-0.05(-1.67%)
May 28, 2015
3.007
3.026
2.845
2.854
1,220,908
-0.17(-5.66%)
May 27, 2015
3.045
3.073
3.007
3.026
673,110
+0.03(+1.08%)
May 26, 2015
3.021
3.035
2.974
2.993
984,631
-0.06(-1.84%)
May 22, 2015
3.021
3.049
3.049
3.049
1,604,326
+0.04(+1.24%)
May 21, 2015
3.031
3.031
3.002
3.012
346,308
-0.02(-0.62%)
May 20, 2015
3.021
3.059
3.002
3.031
451,097
+0.01(+0.31%)
May 19, 2015
2.993
3.031
2.937
3.021
694,446
+0.00(+0.00%)
May 18, 2015
3.002
3.059
2.965
3.021
740,788
-0.01(-0.31%)
May 15, 2015
2.937
3.031
2.909
3.031
647,588
+0.09(+3.18%)
May 14, 2015
3.021
3.059
2.918
2.937
716,244
-0.08(-2.79%)
May 13, 2015
3.040
3.077
3.003
3.021
705,754
-0.02(-0.62%)
May 12, 2015
2.834
3.059
2.806
3.040
1,324,148
+0.17(+5.86%)
May 11, 2015
2.956
2.993
2.853
2.872
1,082,607
-0.19(-6.12%)
May 08, 2015
3.077
3.105
3.012
3.059
907,809
+0.06(+1.87%)
May 07, 2015
2.984
3.077
2.928
3.002
771,964
+0.00(+0.00%)
May 06, 2015
3.040
3.068
2.993
3.002
594,584
-0.07(-2.13%)
May 05, 2015
3.105
3.115
2.956
3.068
1,133,920
-0.03(-0.91%)
May 04, 2015
3.021
3.124
3.012
3.096
1,127,770
+0.06(+1.85%)
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.