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
Blonder Tongue Laboratories
(NY:
BDR
)
N/A
UNCHANGED
Last Price
Updated: 8:00 PM EDT, Jun 24, 2022
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
0.6780
0.6780
0.5800
0.6010
41,042
-0.05(-7.54%)
Apr 27, 2017
0.6174
0.8980
0.5900
0.6500
197,396
+0.06(+9.37%)
Apr 26, 2017
0.5943
0.5943
0.5943
0.5943
242
-0.00(-0.03%)
Apr 25, 2017
0.5800
0.6699
0.5800
0.5945
28,340
+0.03(+6.16%)
Apr 21, 2017
0.5600
166
+0.01(+1.82%)
Apr 20, 2017
0.5775
0.5975
0.5500
0.5500
9,456
+0.00(+0.00%)
Apr 19, 2017
0.5423
0.5600
0.5200
0.5500
12,057
+0.01(+1.85%)
Apr 18, 2017
0.5070
0.5500
0.5051
0.5400
10,489
-0.00(-0.90%)
Apr 17, 2017
0.5416
0.5449
0.5416
0.5449
886
+0.02(+3.79%)
Apr 13, 2017
0.5410
0.5410
0.5050
0.5250
2,079
-0.02(-4.53%)
Apr 12, 2017
0.5500
0.5500
0.5499
0.5499
5,309
-0.01(-2.15%)
Apr 11, 2017
0.6090
0.6100
0.5620
0.5620
19,510
-0.03(-4.75%)
Apr 10, 2017
0.6000
0.6000
0.5881
0.5900
7,286
-0.01(-1.67%)
Apr 07, 2017
0.5690
0.6100
0.5601
0.6000
9,867
+0.02(+3.45%)
Apr 06, 2017
0.5700
0.5800
0.5700
0.5800
1,519
-0.01(-1.69%)
Apr 05, 2017
0.5500
0.5900
0.5500
0.5900
2,501
+0.04(+7.27%)
Apr 04, 2017
0.5500
0.5500
0.5500
0.5500
396
-0.01(-2.65%)
Apr 03, 2017
0.5000
0.5699
0.5000
0.5650
10,199
-0.02(-2.59%)
Mar 31, 2017
0.6200
0.6200
0.5800
0.5800
2,416
-0.04(-6.45%)
Mar 30, 2017
0.6101
0.6200
0.5900
0.6200
15,942
+0.00(+0.00%)
Mar 29, 2017
0.6200
0.6200
0.6200
0.6200
302
+0.00(+0.00%)
Mar 28, 2017
0.6800
0.6800
0.6200
0.6200
11,328
-0.04(-6.06%)
Mar 27, 2017
0.6852
0.6852
0.6600
0.6600
914
+0.00(+0.00%)
Mar 24, 2017
0.6899
0.6899
0.6600
0.6600
708
+0.00(+0.00%)
Mar 23, 2017
0.6500
0.6700
0.6500
0.6600
4,341
+0.01(+1.54%)
Mar 22, 2017
0.6500
0.6500
0.6500
0.6500
21,341
+0.00(+0.00%)
Mar 21, 2017
0.6660
0.6660
0.6500
0.6500
639
-0.02(-2.99%)
Mar 20, 2017
0.6800
0.6942
0.6500
0.6700
4,285
-0.00(-0.15%)
Mar 17, 2017
0.6710
0.6710
0.6710
0.6710
317
-0.01(-1.32%)
Mar 16, 2017
0.6500
0.6800
0.6500
0.6800
7,457
+0.06(+9.68%)
Mar 15, 2017
0.7200
0.7200
0.6200
0.6200
10,294
-0.06(-8.82%)
Mar 14, 2017
0.6800
0.6800
0.6800
0.6800
815
-0.05(-6.70%)
Mar 13, 2017
0.6914
0.7288
0.6914
0.7288
8,583
+0.04(+5.62%)
Mar 10, 2017
0.6999
0.6999
0.6900
0.6900
3,383
-0.01(-1.43%)
Mar 09, 2017
0.6946
0.7000
0.6945
0.7000
670
+0.01(+1.45%)
Mar 08, 2017
0.7300
0.7300
0.6900
0.6900
17,042
-0.04(-5.48%)
Mar 07, 2017
0.7300
0.7300
0.7300
0.7300
2,215
+0.02(+2.82%)
Mar 06, 2017
0.7300
0.7300
0.7100
0.7100
1,469
-0.02(-2.74%)
Mar 02, 2017
0.7300
76
+0.02(+2.82%)
Mar 01, 2017
0.7100
0.7164
0.7100
0.7100
3,164
-0.02(-2.74%)
Feb 28, 2017
0.7300
0.7405
0.7300
0.7300
2,857
-0.02(-2.67%)
Feb 27, 2017
0.7100
0.7500
0.6800
0.7500
29,101
+0.02(+2.74%)
Feb 24, 2017
0.7300
0.7300
0.7100
0.7300
3,066
-0.02(-2.64%)
Feb 23, 2017
0.7500
0.7500
0.7399
0.7498
22,935
+0.00(+0.24%)
Feb 22, 2017
0.7900
0.7900
0.6888
0.7480
3,999
-0.05(-6.50%)
Feb 21, 2017
0.7875
0.8070
0.7726
0.8000
6,632
+0.05(+6.67%)
Feb 17, 2017
0.7500
0.7500
0.7500
0
+0.01(+1.37%)
Feb 16, 2017
0.7560
0.7560
0.7399
0.7399
1,923
+0.00(+0.00%)
Feb 15, 2017
0.7500
0.7500
0.7388
0.7399
2,613
+0.00(+0.53%)
Feb 14, 2017
0.7192
0.7552
0.7160
0.7360
3,018
-0.01(-1.87%)
Feb 13, 2017
0.7935
0.7935
0.7308
0.7500
10,101
+0.00(+0.00%)
Feb 10, 2017
0.7215
0.7500
0.7215
0.7500
9,769
+0.02(+3.38%)
Feb 09, 2017
0.7247
0.7255
0.7100
0.7255
8,255
+0.02(+2.76%)
Feb 08, 2017
0.7056
0.7255
0.7056
0.7060
6,688
-0.01(-1.94%)
Feb 07, 2017
0.7001
0.7255
0.7001
0.7200
10,397
+0.01(+1.41%)
Feb 06, 2017
0.6400
0.7100
0.5720
0.7100
14,159
+0.02(+2.90%)
Feb 03, 2017
0.6900
0.6900
0.6700
0.6900
1,545
-0.01(-1.43%)
Feb 02, 2017
0.7000
0.7000
0.6800
0.7000
5,387
-0.03(-3.51%)
Feb 01, 2017
0.7263
0.7263
0.7255
0.7255
726
-0.01(-1.77%)
Jan 31, 2017
0.7499
0.7500
0.7300
0.7386
4,645
-0.00(-0.18%)
Jan 30, 2017
0.8000
0.8000
0.7399
0.7399
14,332
-0.01(-1.29%)
Jan 27, 2017
0.7000
0.7598
0.7000
0.7496
93,373
+0.06(+8.64%)
Jan 26, 2017
0.6600
0.7000
0.6600
0.6900
10,312
+0.00(+0.00%)
Jan 25, 2017
0.6900
0.6900
0.6700
0.6900
2,839
-0.02(-2.75%)
Jan 24, 2017
0.6000
0.7499
0.6000
0.7095
17,402
+0.11(+18.07%)
Jan 23, 2017
0.6004
0.6009
0.6004
0.6009
543
-0.02(-3.08%)
Jan 20, 2017
0.5600
0.6200
0.5600
0.6200
4,737
+0.00(+0.00%)
Jan 19, 2017
0.5917
0.6202
0.5901
0.6200
7,758
+0.01(+1.64%)
Jan 18, 2017
0.5801
0.6100
0.5801
0.6100
21,822
-0.01(-1.61%)
Jan 17, 2017
0.6500
0.6500
0.6000
0.6200
3,220
-0.02(-3.31%)
Jan 13, 2017
0.6412
0.6412
0.6412
0
-0.02(-2.85%)
Jan 12, 2017
0.5600
0.7350
0.5382
0.6600
237,674
+0.11(+20.00%)
Jan 11, 2017
0.6000
0.6000
0.5224
0.5500
31,893
+0.04(+7.84%)
Jan 10, 2017
0.5389
0.5389
0.5100
0.5100
2,172
-0.02(-3.77%)
Jan 09, 2017
0.5800
0.5800
0.5250
0.5300
13,930
-0.02(-3.64%)
Jan 06, 2017
0.5300
0.5697
0.5100
0.5500
14,023
+0.01(+1.85%)
Jan 05, 2017
0.5900
0.5900
0.5112
0.5400
25,439
-0.01(-1.82%)
Jan 04, 2017
0.6100
0.6100
0.5300
0.5500
10,002
-0.02(-3.51%)
Jan 03, 2017
0.4933
0.5700
0.4933
0.5700
93,514
+0.10(+21.30%)
Dec 30, 2016
0.4699
0.4699
0.4699
0
-0.04(-7.68%)
Dec 29, 2016
0.4900
0.5100
0.4803
0.5090
9,709
+0.02(+3.88%)
Dec 28, 2016
0.4900
0.4900
0.4897
0.4900
527
-0.01(-2.00%)
Dec 27, 2016
0.5700
0.5700
0.4900
0.5000
6,387
+0.02(+3.71%)
Dec 23, 2016
0.4821
0.4821
0.4821
0
+0.00(+0.44%)
Dec 22, 2016
0.5200
0.5217
0.4800
0.4800
6,864
-0.04(-7.69%)
Dec 21, 2016
0.5470
0.5600
0.5200
0.5200
1,781
-0.02(-3.70%)
Dec 20, 2016
0.5255
0.5400
0.5100
0.5400
20,664
+0.01(+1.89%)
Dec 19, 2016
0.5304
0.5600
0.4702
0.5300
24,503
+0.00(+0.00%)
Dec 16, 2016
0.4764
0.5700
0.4700
0.5300
155,175
+0.07(+15.22%)
Dec 15, 2016
0.4501
0.4900
0.4500
0.4600
22,370
-0.03(-6.12%)
Dec 13, 2016
0.4900
50
+0.00(+0.00%)
Dec 12, 2016
0.4704
0.4900
0.4400
0.4900
45,453
-0.02(-3.92%)
Dec 09, 2016
0.4704
0.5450
0.4704
0.5100
93,266
+0.02(+4.08%)
Dec 08, 2016
0.4994
0.5100
0.4800
0.4900
12,726
-0.02(-3.92%)
Dec 07, 2016
0.4773
0.5100
0.4773
0.5100
17,533
+0.03(+6.25%)
Dec 06, 2016
0.4936
0.5000
0.4600
0.4800
14,698
-0.01(-1.23%)
Dec 05, 2016
0.4986
0.5200
0.4620
0.4860
26,434
+0.01(+1.14%)
Dec 02, 2016
0.4808
0.5144
0.4805
0.4805
11,879
+0.00(+0.06%)
Dec 01, 2016
0.4801
0.5300
0.4801
0.4802
15,066
-0.03(-5.84%)
Nov 30, 2016
0.5003
0.5192
0.4829
0.5100
13,322
+0.00(+0.00%)
Nov 29, 2016
0.5001
0.5100
0.4900
0.5100
1,136
-0.01(-1.92%)
Nov 28, 2016
0.5002
0.5258
0.4900
0.5200
3,559
-0.01(-1.89%)
Nov 25, 2016
0.5300
0.5300
0.5300
0.5300
454
+0.00(+0.00%)
Nov 23, 2016
0.5300
0.5300
0.5300
0
+0.01(+1.92%)
Nov 22, 2016
0.5192
0.5500
0.4825
0.5200
17,789
-0.00(-0.02%)
Nov 21, 2016
0.5500
0.5500
0.5010
0.5201
44,701
-0.02(-3.69%)
Nov 18, 2016
0.5800
0.6000
0.5195
0.5400
237,039
+0.02(+3.91%)
Nov 17, 2016
0.5000
0.5000
0.5000
0.5197
11,170
-0.00(-0.06%)
Nov 16, 2016
0.5100
0.5398
0.5000
0.5200
11,343
-0.01(-0.95%)
Nov 15, 2016
0.5200
0.5300
0.4900
0.5250
28,319
+0.03(+5.00%)
Nov 14, 2016
0.5200
0.5200
0.4100
0.5000
72,227
-0.06(-10.70%)
Nov 11, 2016
0.5900
0.5900
0.5200
0.5599
1,185
+0.01(+1.80%)
Nov 10, 2016
0.5500
0.5700
0.5300
0.5500
4,724
+0.00(+0.00%)
Nov 09, 2016
0.5184
0.5500
0.5184
0.5500
3,467
-0.02(-3.49%)
Nov 08, 2016
0.5700
0.5700
0.5050
0.5699
4,335
-0.01(-1.74%)
Nov 07, 2016
0.6400
0.6400
0.5500
0.5800
2,778
+0.03(+5.45%)
Nov 04, 2016
0.5430
0.5500
0.5095
0.5500
6,530
+0.00(+0.00%)
Nov 03, 2016
0.5200
0.5500
0.4995
0.5500
6,603
+0.00(+0.00%)
Nov 02, 2016
0.5400
0.5600
0.4900
0.5500
63,680
-0.02(-3.51%)
Nov 01, 2016
0.5400
0.5697
0.5400
0.5700
11,468
+0.03(+5.56%)
Oct 31, 2016
0.5800
0.5800
0.5100
0.5400
13,512
-0.03(-5.26%)
Oct 28, 2016
0.5500
0.5700
0.5100
0.5700
8,766
+0.02(+3.64%)
Oct 27, 2016
0.5300
0.5800
0.5000
0.5500
22,844
-0.01(-1.77%)
Oct 26, 2016
0.5516
0.5600
0.5200
0.5599
10,796
-0.02(-3.13%)
Oct 25, 2016
0.5600
0.5780
0.5100
0.5780
13,314
-0.00(-0.33%)
Oct 24, 2016
0.5700
0.5799
0.5300
0.5799
9,586
+0.02(+3.55%)
Oct 21, 2016
0.5600
0.5700
0.5500
0.5600
11,884
-0.01(-1.70%)
Oct 20, 2016
0.5700
0.5800
0.5638
0.5697
2,303
-0.01(-1.78%)
Oct 19, 2016
0.5400
0.6500
0.5400
0.5800
198,381
+0.04(+7.41%)
Oct 18, 2016
0.5900
0.5900
0.5400
0.5400
8,463
-0.01(-1.84%)
Oct 17, 2016
0.5604
0.5604
0.5429
0.5501
8,769
-0.04(-6.53%)
Oct 14, 2016
0.5866
0.5885
0.5700
0.5885
3,332
+0.02(+2.83%)
Oct 13, 2016
0.5900
0.5900
0.5723
0.5723
2,664
-0.02(-3.00%)
Oct 12, 2016
0.5659
0.6200
0.5659
0.5900
5,510
+0.03(+5.32%)
Oct 11, 2016
0.5750
0.6000
0.5600
0.5602
8,192
-0.04(-6.63%)
Oct 10, 2016
0.6000
0.6000
0.6000
0.6000
315
-0.02(-3.23%)
Oct 07, 2016
0.5750
0.6200
0.5750
0.6200
6,357
+0.02(+3.33%)
Oct 06, 2016
0.5951
0.6499
0.5608
0.6000
23,349
-0.02(-3.23%)
Oct 05, 2016
0.5636
0.6500
0.5600
0.6200
55,128
+0.06(+10.71%)
Oct 04, 2016
0.5800
0.5800
0.5600
0.5600
2,517
-0.02(-3.31%)
Oct 03, 2016
0.6031
0.6100
0.5700
0.5792
19,299
-0.04(-5.76%)
Sep 30, 2016
0.5500
0.6591
0.5500
0.6146
154,218
+0.06(+11.75%)
Sep 29, 2016
0.5700
0.5706
0.5405
0.5500
11,005
-0.04(-6.78%)
Sep 28, 2016
0.5800
0.6000
0.5800
0.5900
891
+0.00(+0.00%)
Sep 27, 2016
0.5900
0.5900
0.5605
0.5900
3,068
-0.01(-1.67%)
Sep 26, 2016
0.6280
0.6580
0.5700
0.6000
23,334
-0.02(-2.91%)
Sep 23, 2016
0.6000
0.6200
0.5601
0.6180
31,507
-0.00(-0.32%)
Sep 22, 2016
0.5600
0.6700
0.5600
0.6200
313,575
+0.06(+10.73%)
Sep 21, 2016
0.5550
0.6000
0.5100
0.5599
168,460
+0.00(+0.88%)
Sep 20, 2016
0.5650
0.5650
0.5450
0.5550
43,705
-0.01(-0.89%)
Sep 19, 2016
0.5600
0.5750
0.5600
0.5600
44,120
-0.01(-1.75%)
Sep 16, 2016
0.5280
0.5715
0.5200
0.5700
10,750
+0.00(+0.69%)
Sep 15, 2016
0.5700
0.5850
0.5661
0.5661
26,107
-0.01(-2.40%)
Sep 14, 2016
0.5800
0.5885
0.5602
0.5800
1,764
+0.00(+0.00%)
Sep 13, 2016
0.5800
0.5801
0.5800
0.5800
10,165
+0.00(+0.00%)
Sep 12, 2016
0.5800
0.6050
0.5800
0.5800
1,500
-0.01(-1.69%)
Sep 09, 2016
0.6199
0.6199
0.5800
0.5900
8,904
-0.03(-4.84%)
Sep 08, 2016
0.5800
0.6400
0.5800
0.6200
33,930
+0.04(+6.90%)
Sep 07, 2016
0.5800
0.6110
0.5800
0.5800
27,110
+0.00(+0.00%)
Sep 06, 2016
0.5700
0.5904
0.5700
0.5800
12,711
+0.02(+3.57%)
Sep 02, 2016
0.5600
0.5600
0.5600
0.5600
22,100
+0.01(+1.82%)
Sep 01, 2016
0.5700
0.5700
0.4839
0.5500
23,234
-0.04(-6.16%)
Aug 31, 2016
0.5938
0.5990
0.5622
0.5861
8,250
+0.01(+1.05%)
Aug 30, 2016
0.5901
0.6001
0.5503
0.5800
31,066
-0.04(-6.45%)
Aug 29, 2016
0.6035
0.6399
0.6001
0.6200
8,386
+0.01(+1.64%)
Aug 26, 2016
0.6100
0.6300
0.6000
0.6100
59,501
+0.01(+1.57%)
Aug 25, 2016
0.6200
0.6399
0.6002
0.6006
18,230
-0.02(-2.50%)
Aug 24, 2016
0.6000
0.6700
0.6000
0.6160
144,129
+0.02(+2.65%)
Aug 23, 2016
0.6299
0.6300
0.6000
0.6001
102,024
-0.02(-3.23%)
Aug 22, 2016
0.6780
0.7199
0.6033
0.6201
41,223
-0.01(-1.56%)
Aug 19, 2016
0.6500
0.8500
0.6131
0.6299
1,013,841
-0.02(-3.09%)
Aug 18, 2016
0.6480
0.6500
0.6300
0.6500
29,951
+0.01(+1.56%)
Aug 17, 2016
0.6175
0.6400
0.6021
0.6400
9,448
+0.03(+4.92%)
Aug 16, 2016
0.6181
0.6300
0.6021
0.6100
9,815
-0.00(-0.13%)
Aug 15, 2016
0.6000
0.6200
0.6000
0.6108
34,454
+0.01(+1.80%)
Aug 12, 2016
0.6008
0.6390
0.6000
0.6000
77,299
-0.03(-4.76%)
Aug 11, 2016
0.6301
0.6680
0.6001
0.6300
32,104
+0.00(+0.41%)
Aug 10, 2016
0.6000
0.6500
0.6000
0.6274
7,482
+0.03(+4.57%)
Aug 09, 2016
0.6000
0.6095
0.6000
0.6000
74,758
-0.00(-0.02%)
Aug 08, 2016
0.6500
0.6500
0.6000
0.6001
164,983
-0.05(-7.68%)
Aug 05, 2016
0.6437
0.8000
0.6150
0.6500
687,598
+0.01(+0.78%)
Aug 04, 2016
0.5700
0.6700
0.5400
0.6450
51,879
+0.08(+13.16%)
Aug 03, 2016
0.5471
0.5900
0.5471
0.5700
31,383
+0.04(+7.55%)
Aug 02, 2016
0.6300
0.6529
0.5100
0.5300
210,264
-0.09(-14.52%)
Aug 01, 2016
0.5801
0.6800
0.5116
0.6200
62,644
+0.00(+0.00%)
Jul 29, 2016
0.6420
0.7820
0.6000
0.6200
268,496
-0.01(-1.59%)
Jul 28, 2016
0.6000
0.6999
0.5120
0.6300
329,850
+0.05(+8.25%)
Jul 27, 2016
0.5873
0.6200
0.5600
0.5820
35,307
-0.03(-4.54%)
Jul 26, 2016
0.5444
0.6097
0.5300
0.6097
18,718
+0.07(+13.79%)
Jul 25, 2016
0.6100
0.7363
0.5100
0.5358
223,563
-0.05(-9.19%)
Jul 22, 2016
0.5975
0.6200
0.5200
0.5900
145,429
-0.03(-4.82%)
Jul 21, 2016
0.5232
0.7500
0.5088
0.6199
539,121
+0.11(+22.75%)
Jul 20, 2016
0.4700
0.5600
0.4700
0.5050
60,890
+0.04(+9.78%)
Jul 19, 2016
0.4600
0.4800
0.4400
0.4600
52,773
-0.05(-9.80%)
Jul 18, 2016
0.5646
0.6100
0.5002
0.5100
754,700
-0.00(-0.20%)
Jul 15, 2016
0.4547
0.5546
0.4500
0.5110
396,607
+0.06(+13.56%)
Jul 14, 2016
0.4601
0.4601
0.4400
0.4500
8,714
-0.03(-6.25%)
Jul 13, 2016
0.4769
0.5050
0.4200
0.4800
27,191
-0.01(-2.04%)
Jul 12, 2016
0.5100
0.5449
0.4550
0.4900
36,829
-0.02(-3.68%)
Jul 11, 2016
0.4710
0.5500
0.4602
0.5087
81,292
-0.06(-10.75%)
Jul 08, 2016
0.5200
0.9800
0.5144
0.5700
1,243,574
+0.09(+18.75%)
Jul 07, 2016
0.5200
0.5200
0.4800
0.4800
8,261
-0.02(-4.00%)
Jul 06, 2016
0.5000
0.5000
0.5000
0.5000
1,013
-0.03(-5.54%)
Jul 05, 2016
0.5163
0.5293
0.5163
0.5293
1,113
+0.02(+3.78%)
Jul 01, 2016
0.5000
0.5100
0.5100
0.5100
8,000
+0.03(+6.25%)
Jun 30, 2016
0.4500
0.5003
0.4500
0.4800
14,083
+0.02(+4.28%)
Jun 29, 2016
0.4800
0.4800
0.4600
0.4603
1,136
+0.01(+2.56%)
Jun 28, 2016
0.4400
0.4488
0.4400
0.4488
1,608
+0.01(+1.95%)
Jun 27, 2016
0.4200
0.4600
0.4200
0.4402
3,676
+0.00(+0.05%)
Jun 24, 2016
0.4500
0.4500
0.4203
0.4400
6,829
-0.02(-4.31%)
Jun 23, 2016
0.4400
0.4598
0.4400
0.4598
6,817
+0.02(+3.77%)
Jun 22, 2016
0.4215
0.4500
0.4200
0.4431
14,521
+0.04(+10.39%)
Jun 20, 2016
0.4000
0.4000
0.4000
0.4014
20
+0.01(+2.92%)
Jun 17, 2016
0.4100
0.4100
0.3900
0.3900
1,109
-0.04(-9.30%)
Jun 16, 2016
0.3814
0.4300
0.3702
0.4300
1,778
+0.03(+7.50%)
Jun 15, 2016
0.3900
0.4000
0.3600
0.4000
3,764
+0.01(+1.78%)
Jun 14, 2016
0.4114
0.4300
0.3930
0.3930
41,908
-0.01(-1.75%)
Jun 13, 2016
0.4000
0.4200
0.3777
0.4000
17,363
-0.04(-9.07%)
Jun 10, 2016
0.4399
0.4399
0.4399
0.4399
353
+0.02(+4.74%)
Jun 09, 2016
0.4155
0.4200
0.3802
0.4200
1,432
+0.02(+4.95%)
Jun 08, 2016
0.3590
0.4687
0.3590
0.4002
246,568
+0.04(+11.20%)
Jun 07, 2016
0.3699
0.3699
0.3400
0.3599
2,187
-0.01(-2.47%)
Jun 06, 2016
0.3690
0.3700
0.3690
0.3690
2,526
+0.01(+2.50%)
Jun 02, 2016
0.3400
0.3700
0.3400
0.3600
26
-0.01(-2.41%)
May 31, 2016
0.3700
0.3689
0.3689
0.3689
1,600
+0.02(+5.37%)
May 27, 2016
0.3700
0.3501
0.3501
0.3501
900
+0.00(+0.00%)
May 24, 2016
0.3500
0.3600
0.3300
0.3501
31
-0.02(-4.58%)
May 20, 2016
0.3800
0.3669
0.3669
0.3669
900
-0.01(-2.94%)
May 19, 2016
0.3599
0.3780
0.3200
0.3780
38,838
+0.03(+8.03%)
May 18, 2016
0.3600
0.3600
0.3499
0.3499
6,867
-0.00(-0.03%)
May 17, 2016
0.4101
0.4300
0.2800
0.3500
83,403
-0.06(-14.63%)
May 16, 2016
0.4400
0.4400
0.4100
0.4100
6,658
-0.02(-4.65%)
May 13, 2016
0.4299
0.4700
0.4200
0.4300
6,200
+0.02(+4.88%)
May 12, 2016
0.4100
0.4100
0.3802
0.4100
13,248
-0.00(-0.05%)
May 11, 2016
0.4500
0.4700
0.4102
0.4102
3,765
-0.01(-1.75%)
May 09, 2016
0.4500
0.4500
0.4200
0.4175
60
+0.01(+1.78%)
May 06, 2016
0.4305
0.4400
0.4102
0.4102
12,860
+0.00(+0.05%)
May 04, 2016
0.4100
0.4100
0.4100
0.4100
1,200
-0.02(-4.65%)
May 03, 2016
0.4300
0.4300
0.4300
0.4300
223
+0.00(+0.00%)
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.