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
KS Dynamic Emerging Markets Strategy ETF
(NY:
KEM
)
25.72
-0.27 (-1.06%)
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 (%)
Apr 28, 2017
10.90
11.02
10.75
10.78
520,191
-0.18(-1.67%)
Apr 27, 2017
11.03
11.10
10.88
10.96
378,740
-0.07(-0.61%)
Apr 26, 2017
11.12
11.16
10.90
11.03
427,514
-0.07(-0.61%)
Apr 25, 2017
10.96
11.13
10.91
11.10
569,893
+0.24(+2.21%)
Apr 24, 2017
10.93
10.93
10.60
10.86
595,581
+0.09(+0.80%)
Apr 21, 2017
10.93
11.03
10.76
10.77
336,648
-0.19(-1.75%)
Apr 20, 2017
10.85
11.02
10.80
10.96
262,442
+0.16(+1.51%)
Apr 19, 2017
10.80
10.96
10.75
10.80
232,754
+0.00(+0.00%)
Apr 18, 2017
10.68
10.94
10.63
10.80
299,353
+0.12(+1.17%)
Apr 17, 2017
10.54
10.72
10.42
10.68
337,075
+0.14(+1.37%)
Apr 13, 2017
10.44
10.75
10.38
10.53
540,014
-0.03(-0.27%)
Apr 12, 2017
10.72
10.80
10.50
10.56
660,738
-0.19(-1.79%)
Apr 11, 2017
10.57
10.82
10.56
10.75
293,931
+0.22(+2.10%)
Apr 10, 2017
10.68
10.85
10.47
10.53
429,437
-0.22(-2.06%)
Apr 07, 2017
10.71
10.87
10.62
10.75
308,365
-0.06(-0.53%)
Apr 06, 2017
10.40
10.87
10.34
10.81
841,395
+0.43(+4.17%)
Apr 05, 2017
10.75
10.76
10.36
10.38
1,033,529
-0.32(-2.97%)
Apr 04, 2017
10.77
11.02
10.61
10.69
735,384
-0.12(-1.07%)
Apr 03, 2017
11.65
11.72
10.29
10.81
1,611,711
-0.73(-6.33%)
Mar 31, 2017
11.18
11.69
11.18
11.54
1,273,060
+0.34(+3.00%)
Mar 30, 2017
11.17
11.29
10.93
11.20
406,525
+0.08(+0.69%)
Mar 29, 2017
11.20
11.32
10.93
11.13
532,879
-0.04(-0.34%)
Mar 28, 2017
11.17
11.38
11.06
11.17
448,450
-0.10(-0.85%)
Mar 27, 2017
10.87
11.33
10.70
11.26
561,136
-0.01(-0.09%)
Mar 24, 2017
11.18
11.54
11.17
11.27
591,066
+0.11(+0.95%)
Mar 23, 2017
10.77
11.37
10.60
11.17
852,423
+0.13(+1.13%)
Mar 22, 2017
10.93
11.11
10.82
11.04
632,531
+0.11(+0.97%)
Mar 21, 2017
11.83
12.17
10.58
10.93
1,566,029
-0.70(-6.03%)
Mar 20, 2017
10.92
11.70
10.92
11.64
2,104,780
+0.72(+6.61%)
Mar 17, 2017
10.97
11.18
10.90
10.92
981,427
-0.06(-0.53%)
Mar 16, 2017
10.94
11.29
10.83
10.97
749,317
+0.03(+0.26%)
Mar 15, 2017
10.74
11.02
10.71
10.94
746,183
+0.14(+1.34%)
Mar 14, 2017
10.75
10.83
10.42
10.80
1,057,351
-0.03(-0.27%)
Mar 13, 2017
10.74
11.03
10.74
10.83
362,493
+0.11(+0.99%)
Mar 10, 2017
10.93
11.14
10.69
10.72
501,055
-0.12(-1.06%)
Mar 09, 2017
10.78
11.12
10.73
10.84
570,603
+0.03(+0.27%)
Mar 08, 2017
10.93
11.05
10.71
10.81
480,908
-0.12(-1.06%)
Mar 07, 2017
10.76
11.10
10.76
10.93
667,095
+0.23(+2.16%)
Mar 06, 2017
11.19
11.22
10.45
10.69
949,017
-0.46(-4.14%)
Mar 03, 2017
10.80
11.29
10.72
11.16
1,233,894
+0.35(+3.20%)
Mar 02, 2017
10.84
10.94
10.61
10.81
709,158
+0.03(+0.27%)
Mar 01, 2017
10.46
10.95
10.46
10.78
1,114,434
+0.37(+3.51%)
Feb 28, 2017
10.75
10.96
10.36
10.42
758,817
-0.28(-2.61%)
Feb 27, 2017
10.54
10.98
10.12
10.69
1,828,382
+0.12(+1.09%)
Feb 24, 2017
10.01
11.38
9.983
10.58
3,633,321
+0.58(+5.77%)
Feb 23, 2017
8.636
10.05
8.338
10.00
4,399,147
+1.87(+22.93%)
Feb 22, 2017
8.040
8.213
8.021
8.136
473,039
+0.12(+1.44%)
Feb 21, 2017
7.742
8.165
7.741
8.021
772,002
+0.27(+3.47%)
Feb 17, 2017
7.751
7.751
7.751
0
-0.03(-0.37%)
Feb 16, 2017
7.694
7.867
7.646
7.780
440,740
+0.07(+0.87%)
Feb 15, 2017
7.694
7.819
7.674
7.713
376,338
+0.03(+0.38%)
Feb 14, 2017
7.674
7.867
7.500
7.684
431,220
-0.05(-0.62%)
Feb 13, 2017
7.925
7.925
7.674
7.732
593,827
-0.10(-1.23%)
Feb 10, 2017
7.694
7.934
7.636
7.828
748,766
+0.20(+2.65%)
Feb 09, 2017
7.463
7.655
7.434
7.626
544,830
+0.22(+2.99%)
Feb 08, 2017
7.569
7.569
7.347
7.405
395,234
-0.11(-1.41%)
Feb 07, 2017
7.347
7.578
7.290
7.511
678,873
+0.16(+2.23%)
Feb 06, 2017
7.530
7.530
7.299
7.347
689,400
-0.19(-2.55%)
Feb 03, 2017
7.069
7.607
7.059
7.540
1,556,901
+0.43(+6.09%)
Feb 02, 2017
7.030
7.213
6.694
7.107
865,442
+0.39(+5.87%)
Feb 01, 2017
6.492
6.799
6.472
6.713
382,870
+0.04(+0.58%)
Jan 31, 2017
6.703
6.761
6.617
6.674
246,684
-0.14(-2.12%)
Jan 30, 2017
6.847
6.876
6.636
6.819
357,249
+0.00(+0.00%)
Jan 27, 2017
6.790
7.011
6.761
6.819
430,810
+0.13(+1.87%)
Jan 26, 2017
6.761
6.857
6.568
6.694
344,098
-0.04(-0.57%)
Jan 25, 2017
6.742
6.819
6.602
6.732
687,115
+0.00(+0.00%)
Jan 24, 2017
6.549
6.790
6.443
6.732
243,808
+0.13(+1.89%)
Jan 23, 2017
6.665
6.713
6.386
6.607
483,623
-0.13(-2.00%)
Jan 20, 2017
6.809
6.867
6.742
6.742
211,756
-0.06(-0.85%)
Jan 19, 2017
6.790
6.895
6.656
6.799
484,218
-0.03(-0.42%)
Jan 18, 2017
6.809
6.924
6.650
6.828
406,236
+0.13(+1.87%)
Jan 17, 2017
6.847
6.847
6.617
6.703
654,232
-0.14(-2.11%)
Jan 13, 2017
6.847
6.847
6.847
0
+0.34(+5.17%)
Jan 12, 2017
6.540
6.636
6.443
6.511
552,172
-0.01(-0.15%)
Jan 11, 2017
6.251
6.559
6.165
6.520
661,740
+0.28(+4.47%)
Jan 10, 2017
6.068
6.251
6.049
6.242
357,643
+0.16(+2.69%)
Jan 09, 2017
6.088
6.116
6.027
6.078
381,824
-0.03(-0.47%)
Jan 06, 2017
6.174
6.232
6.068
6.107
328,655
-0.06(-0.94%)
Jan 05, 2017
6.251
6.299
6.049
6.165
417,854
-0.08(-1.23%)
Jan 04, 2017
6.001
6.357
5.972
6.242
771,560
+0.27(+4.51%)
Jan 03, 2017
6.347
6.359
5.559
5.972
1,985,740
-0.40(-6.33%)
Dec 30, 2016
6.376
6.376
6.376
0
-0.07(-1.04%)
Dec 29, 2016
6.530
6.626
6.232
6.443
562,216
-0.05(-0.74%)
Dec 28, 2016
6.463
6.674
6.387
6.492
436,119
+0.01(+0.15%)
Dec 27, 2016
6.501
6.636
6.329
6.482
626,884
-0.11(-1.61%)
Dec 23, 2016
6.588
6.588
6.588
0
+0.02(+0.29%)
Dec 22, 2016
6.492
6.722
6.463
6.568
477,247
+0.14(+2.25%)
Dec 21, 2016
6.588
6.722
6.338
6.424
641,363
-0.13(-2.05%)
Dec 20, 2016
6.222
6.588
6.165
6.559
841,764
+0.39(+6.40%)
Dec 19, 2016
6.203
6.251
6.141
6.165
425,056
-0.07(-1.08%)
Dec 16, 2016
6.280
6.334
6.174
6.232
412,779
+0.01(+0.15%)
Dec 15, 2016
6.116
6.280
6.011
6.222
565,332
+0.11(+1.73%)
Dec 14, 2016
6.193
6.347
5.915
6.116
622,513
-0.18(-2.90%)
Dec 13, 2016
6.290
6.405
6.222
6.299
615,397
+0.07(+1.08%)
Dec 12, 2016
6.059
6.251
5.943
6.232
984,635
+0.25(+4.18%)
Dec 09, 2016
6.443
6.472
5.915
5.982
1,317,404
-0.43(-6.75%)
Dec 08, 2016
6.184
6.482
6.165
6.415
1,389,168
+0.32(+5.20%)
Dec 07, 2016
6.049
6.205
5.972
6.097
1,422,075
+0.14(+2.42%)
Dec 06, 2016
5.636
6.030
5.568
5.953
2,061,141
+0.37(+6.54%)
Dec 05, 2016
5.414
5.638
5.400
5.588
1,195,159
+0.18(+3.38%)
Dec 02, 2016
5.212
5.472
5.203
5.405
967,882
+0.20(+3.88%)
Dec 01, 2016
5.472
5.539
5.107
5.203
939,967
-0.26(-4.75%)
Nov 30, 2016
5.405
5.549
5.366
5.463
1,125,050
+0.14(+2.71%)
Nov 29, 2016
5.270
5.414
4.928
5.318
1,031,355
+0.07(+1.28%)
Nov 28, 2016
5.424
5.453
5.030
5.251
1,373,162
+0.42(+8.76%)
Nov 25, 2016
4.770
4.828
4.626
4.828
441,399
+0.06(+1.21%)
Nov 23, 2016
4.770
4.770
4.770
0
+0.30(+6.67%)
Nov 22, 2016
4.174
4.530
4.164
4.472
666,831
+0.26(+6.16%)
Nov 21, 2016
4.155
4.232
4.155
4.212
381,888
+0.06(+1.39%)
Nov 18, 2016
4.212
4.280
4.116
4.155
479,612
+0.01(+0.23%)
Nov 17, 2016
4.203
4.222
4.097
4.145
344,932
+0.04(+0.94%)
Nov 16, 2016
4.155
4.212
4.061
4.106
302,331
+0.06(+1.43%)
Nov 15, 2016
4.078
4.299
3.991
4.049
421,470
+0.11(+2.68%)
Nov 14, 2016
4.116
4.308
3.808
3.943
725,479
-0.15(-3.76%)
Nov 11, 2016
3.991
4.308
3.991
4.097
881,593
+0.22(+5.71%)
Nov 10, 2016
3.751
3.933
3.722
3.876
555,221
+0.22(+6.05%)
Nov 09, 2016
3.606
3.674
3.511
3.655
365,656
+0.09(+2.43%)
Nov 08, 2016
3.558
3.645
3.558
3.568
132,186
+0.01(+0.27%)
Nov 07, 2016
3.587
3.683
3.505
3.558
374,238
+0.07(+1.93%)
Nov 04, 2016
3.510
3.558
3.462
3.491
231,732
-0.04(-1.09%)
Nov 03, 2016
3.578
3.651
3.501
3.529
114,726
-0.06(-1.61%)
Nov 02, 2016
3.558
3.606
3.558
3.587
27,583
+0.03(+0.81%)
Nov 01, 2016
3.558
3.789
3.510
3.558
229,682
+0.13(+3.93%)
Oct 31, 2016
3.510
3.510
3.376
3.424
64,222
-0.08(-2.20%)
Oct 28, 2016
3.472
3.510
3.472
3.501
47,716
+0.02(+0.55%)
Oct 27, 2016
3.491
3.501
3.462
3.481
32,422
+0.01(+0.28%)
Oct 26, 2016
3.347
3.501
3.347
3.472
34,150
+0.09(+2.56%)
Oct 25, 2016
3.472
3.515
3.366
3.385
96,429
-0.12(-3.30%)
Oct 24, 2016
3.443
3.510
3.414
3.501
34,469
+0.04(+1.11%)
Oct 21, 2016
3.424
3.462
3.376
3.462
23,173
-0.01(-0.28%)
Oct 20, 2016
3.404
3.501
3.404
3.472
23,538
+0.06(+1.69%)
Oct 19, 2016
3.491
3.529
3.404
3.414
48,229
-0.09(-2.47%)
Oct 18, 2016
3.510
3.549
3.486
3.501
50,418
+0.00(+0.00%)
Oct 17, 2016
3.472
3.501
3.453
3.501
27,195
+0.00(+0.00%)
Oct 14, 2016
3.481
3.529
3.472
3.501
48,205
+0.03(+0.83%)
Oct 13, 2016
3.366
3.529
3.347
3.472
120,363
+0.09(+2.56%)
Oct 12, 2016
3.433
3.443
3.366
3.385
49,768
-0.06(-1.68%)
Oct 11, 2016
3.520
3.520
3.443
3.443
45,055
-0.07(-1.92%)
Oct 10, 2016
3.481
3.510
3.481
3.510
16,171
+0.01(+0.27%)
Oct 07, 2016
3.462
3.529
3.462
3.501
19,380
+0.00(+0.00%)
Oct 06, 2016
3.395
3.520
3.366
3.501
37,043
+0.10(+2.82%)
Oct 05, 2016
3.443
3.558
3.318
3.404
183,874
-0.01(-0.28%)
Oct 04, 2016
3.433
3.462
3.328
3.414
60,738
-0.02(-0.56%)
Oct 03, 2016
3.404
3.481
3.404
3.433
31,692
+0.00(+0.00%)
Sep 30, 2016
3.318
3.472
3.318
3.433
99,632
+0.14(+4.39%)
Sep 29, 2016
3.318
3.415
3.279
3.289
65,107
-0.06(-1.72%)
Sep 28, 2016
3.337
3.433
3.289
3.347
86,347
-0.02(-0.57%)
Sep 27, 2016
3.289
3.376
3.289
3.366
55,810
+0.08(+2.34%)
Sep 26, 2016
3.385
3.395
3.270
3.289
43,669
-0.08(-2.29%)
Sep 23, 2016
3.453
3.453
3.356
3.366
28,796
-0.05(-1.41%)
Sep 22, 2016
3.472
3.472
3.404
3.414
60,212
+0.01(+0.28%)
Sep 21, 2016
3.270
3.472
3.270
3.404
66,703
+0.08(+2.31%)
Sep 20, 2016
3.347
3.366
3.299
3.328
21,811
+0.00(+0.00%)
Sep 19, 2016
3.347
3.424
3.308
3.328
44,359
-0.06(-1.70%)
Sep 16, 2016
3.222
3.414
3.183
3.385
142,549
+0.13(+4.14%)
Sep 15, 2016
3.231
3.270
3.164
3.251
40,860
+0.07(+2.11%)
Sep 14, 2016
3.135
3.231
3.135
3.183
33,311
+0.03(+0.91%)
Sep 13, 2016
3.241
3.288
3.154
3.154
70,536
-0.09(-2.67%)
Sep 12, 2016
3.193
3.289
3.126
3.241
65,868
+0.03(+0.90%)
Sep 09, 2016
3.289
3.289
3.193
3.212
44,650
-0.08(-2.34%)
Sep 08, 2016
3.212
3.308
3.212
3.289
45,674
+0.07(+2.09%)
Sep 07, 2016
3.241
3.260
3.193
3.222
86,757
-0.02(-0.59%)
Sep 06, 2016
3.347
3.347
3.222
3.241
66,964
-0.07(-2.03%)
Sep 02, 2016
3.270
3.308
3.308
3.308
32,338
+0.05(+1.47%)
Sep 01, 2016
3.262
3.279
3.203
3.260
71,937
-0.02(-0.59%)
Aug 31, 2016
3.279
3.289
3.193
3.279
74,784
+0.00(+0.00%)
Aug 30, 2016
3.260
3.318
3.235
3.279
98,809
+0.04(+1.19%)
Aug 29, 2016
3.222
3.270
3.116
3.241
127,702
+0.00(+0.00%)
Aug 26, 2016
3.187
3.260
3.116
3.241
76,346
+0.01(+0.30%)
Aug 25, 2016
3.193
3.279
3.193
3.231
78,648
-0.02(-0.59%)
Aug 24, 2016
3.164
3.251
3.127
3.251
97,472
+0.02(+0.60%)
Aug 23, 2016
3.279
3.279
3.212
3.231
69,617
-0.04(-1.18%)
Aug 22, 2016
3.251
3.318
3.222
3.270
91,097
+0.04(+1.19%)
Aug 19, 2016
3.279
3.299
3.203
3.231
93,824
-0.03(-0.88%)
Aug 18, 2016
3.183
3.270
3.174
3.260
88,635
+0.03(+0.89%)
Aug 17, 2016
3.260
3.260
3.203
3.231
127,468
-0.03(-0.88%)
Aug 16, 2016
3.270
3.318
3.251
3.260
137,958
+0.00(+0.00%)
Aug 15, 2016
3.193
3.289
3.193
3.260
116,339
+0.08(+2.42%)
Aug 12, 2016
3.203
3.203
3.126
3.183
113,594
+0.00(+0.00%)
Aug 11, 2016
3.241
3.241
3.135
3.183
120,551
-0.07(-2.07%)
Aug 10, 2016
3.308
3.308
3.231
3.251
82,997
-0.03(-0.88%)
Aug 09, 2016
3.308
3.318
3.251
3.279
81,879
+0.00(+0.00%)
Aug 08, 2016
3.212
3.318
3.183
3.279
77,487
+0.04(+1.19%)
Aug 05, 2016
3.299
3.347
3.231
3.241
98,745
-0.02(-0.59%)
Aug 04, 2016
3.260
3.270
3.231
3.260
57,260
+0.04(+1.19%)
Aug 03, 2016
3.279
3.356
3.222
3.222
124,512
-0.10(-2.90%)
Aug 02, 2016
3.318
3.366
3.279
3.318
80,709
+0.00(+0.00%)
Aug 01, 2016
3.260
3.358
3.222
3.318
238,805
+0.01(+0.29%)
Jul 29, 2016
3.251
3.308
3.188
3.308
110,189
+0.07(+2.08%)
Jul 28, 2016
3.376
3.433
3.183
3.241
166,379
-0.23(-6.65%)
Jul 27, 2016
3.270
3.481
3.203
3.472
332,629
+0.19(+5.87%)
Jul 26, 2016
3.270
3.279
3.222
3.279
184,145
+0.02(+0.59%)
Jul 25, 2016
3.164
3.270
3.154
3.260
112,684
+0.00(+0.00%)
Jul 22, 2016
3.212
3.270
3.145
3.260
82,911
+0.05(+1.50%)
Jul 21, 2016
3.231
3.251
3.212
3.212
113,975
+0.00(+0.00%)
Jul 20, 2016
3.212
3.231
3.174
3.212
97,214
+0.00(+0.00%)
Jul 19, 2016
3.164
3.227
3.116
3.212
135,240
+0.02(+0.60%)
Jul 18, 2016
3.174
3.231
3.068
3.193
97,094
+0.02(+0.61%)
Jul 15, 2016
3.126
3.183
3.087
3.174
174,193
+0.04(+1.23%)
Jul 14, 2016
3.174
3.174
3.116
3.135
146,010
-0.01(-0.31%)
Jul 13, 2016
3.077
3.159
3.049
3.145
458,187
+0.10(+3.15%)
Jul 12, 2016
2.866
3.058
2.866
3.049
808,045
+0.17(+6.02%)
Jul 11, 2016
2.827
2.933
2.827
2.876
152,125
+0.05(+1.70%)
Jul 08, 2016
2.722
2.837
2.683
2.827
127,506
+0.14(+5.38%)
Jul 07, 2016
2.741
2.750
2.558
2.683
159,551
+0.01(+0.36%)
Jul 06, 2016
2.750
2.827
2.654
2.674
133,731
-0.14(-5.12%)
Jul 05, 2016
2.837
2.837
2.722
2.818
82,580
-0.01(-0.34%)
Jul 01, 2016
2.779
2.827
2.827
2.827
132,992
+0.01(+0.34%)
Jun 30, 2016
2.625
2.827
2.586
2.818
97,369
+0.18(+6.93%)
Jun 29, 2016
2.597
2.712
2.568
2.635
103,928
+0.03(+1.11%)
Jun 28, 2016
2.549
2.770
2.549
2.606
410,002
+0.13(+5.45%)
Jun 27, 2016
2.645
2.664
2.452
2.472
101,957
-0.21(-7.89%)
Jun 24, 2016
2.674
2.760
2.616
2.683
95,659
-0.13(-4.45%)
Jun 23, 2016
2.837
2.866
2.808
2.808
89,866
-0.03(-1.02%)
Jun 22, 2016
2.770
2.866
2.770
2.837
101,786
+0.04(+1.37%)
Jun 21, 2016
2.827
2.827
2.654
2.799
324,602
-0.03(-1.02%)
Jun 20, 2016
2.866
2.866
2.799
2.827
75,919
+0.03(+1.03%)
Jun 17, 2016
2.741
2.837
2.702
2.799
135,266
+0.12(+4.30%)
Jun 16, 2016
2.741
2.741
2.635
2.683
344,141
+0.00(+0.00%)
Jun 15, 2016
2.693
2.741
2.664
2.683
181,268
-0.01(-0.36%)
Jun 14, 2016
2.741
2.866
2.674
2.693
197,514
-0.01(-0.36%)
Jun 13, 2016
2.741
2.750
2.645
2.702
77,956
-0.06(-2.09%)
Jun 10, 2016
2.760
2.799
2.741
2.760
69,716
-0.06(-2.05%)
Jun 09, 2016
2.741
2.827
2.741
2.818
48,189
+0.03(+1.03%)
Jun 08, 2016
2.770
2.818
2.722
2.789
146,048
+0.02(+0.69%)
Jun 07, 2016
2.606
2.770
2.577
2.770
50,870
+0.17(+6.67%)
Jun 06, 2016
2.616
2.645
2.472
2.597
177,166
-0.01(-0.37%)
Jun 03, 2016
2.702
2.702
2.577
2.606
78,751
+0.01(+0.37%)
Jun 02, 2016
2.597
2.664
2.577
2.597
47,361
+0.00(+0.00%)
Jun 01, 2016
2.510
2.625
2.505
2.597
48,636
+0.01(+0.37%)
May 31, 2016
2.625
2.712
2.577
2.587
53,659
-0.04(-1.47%)
May 27, 2016
2.491
2.625
2.625
2.625
36,393
+0.10(+3.80%)
May 26, 2016
2.462
2.549
2.462
2.529
71,939
+0.03(+1.15%)
May 25, 2016
2.404
2.529
2.395
2.500
100,002
+0.11(+4.42%)
May 24, 2016
2.404
2.500
2.395
2.395
187,324
+0.00(+0.00%)
May 23, 2016
2.366
2.491
2.366
2.395
131,346
+0.03(+1.22%)
May 20, 2016
2.173
2.385
2.173
2.366
148,057
+0.13(+5.58%)
May 19, 2016
2.318
2.318
2.077
2.241
91,206
-0.13(-5.28%)
May 18, 2016
2.366
2.452
2.323
2.366
98,265
-0.02(-0.81%)
May 17, 2016
2.385
2.414
2.318
2.385
185,257
-0.07(-2.75%)
May 16, 2016
2.452
2.549
2.443
2.452
46,323
+0.00(+0.00%)
May 13, 2016
2.452
2.462
2.395
2.452
102,074
+0.00(+0.00%)
May 12, 2016
2.529
2.549
2.404
2.452
292,043
-0.07(-2.67%)
May 11, 2016
2.462
2.549
2.462
2.520
101,179
+0.03(+1.16%)
May 10, 2016
2.414
2.510
2.414
2.491
347,008
+0.03(+1.17%)
May 09, 2016
2.500
2.500
2.434
2.462
64,452
+0.00(+0.00%)
May 06, 2016
2.452
2.491
2.452
2.462
29,641
+0.01(+0.39%)
May 05, 2016
2.462
2.520
2.429
2.452
67,137
-0.03(-1.16%)
May 04, 2016
2.462
2.548
2.438
2.481
94,770
+0.03(+1.18%)
May 03, 2016
2.279
2.635
2.279
2.452
426,479
+0.21(+9.44%)
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.