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
Preferred Apartment Communities
(NY:
APTS
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Jun 23, 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 30, 2015
7.161
7.250
6.965
6.997
231,628
-0.15(-2.12%)
Apr 29, 2015
7.130
7.149
7.054
7.149
144,668
-0.01(-0.18%)
Apr 28, 2015
7.060
7.174
6.991
7.161
240,961
+0.15(+2.07%)
Apr 27, 2015
7.041
7.136
7.016
7.016
129,553
-0.05(-0.72%)
Apr 24, 2015
7.079
7.108
7.022
7.066
143,203
-0.02(-0.27%)
Apr 23, 2015
7.117
7.117
7.047
7.085
244,151
-0.03(-0.44%)
Apr 22, 2015
7.022
7.117
6.991
7.117
215,384
+0.10(+1.44%)
Apr 21, 2015
6.972
7.048
6.959
7.016
193,145
-0.01(-0.09%)
Apr 20, 2015
7.010
7.041
6.984
7.022
151,971
-0.01(-0.18%)
Apr 17, 2015
7.054
7.098
6.959
7.035
192,030
-0.05(-0.71%)
Apr 16, 2015
7.085
7.085
7.029
7.085
174,439
+0.03(+0.36%)
Apr 15, 2015
7.092
7.104
6.984
7.060
226,591
-0.03(-0.45%)
Apr 14, 2015
7.010
7.092
6.978
7.092
229,629
+0.09(+1.36%)
Apr 13, 2015
7.010
7.035
6.959
6.997
249,475
-0.05(-0.72%)
Apr 10, 2015
6.870
7.048
6.870
7.048
217,712
+0.18(+2.67%)
Apr 09, 2015
6.946
6.953
6.832
6.864
173,660
-0.04(-0.55%)
Apr 08, 2015
7.016
7.054
6.902
6.902
162,441
-0.11(-1.62%)
Apr 07, 2015
6.991
7.066
6.891
7.016
262,511
+0.09(+1.28%)
Apr 06, 2015
6.788
6.945
6.782
6.927
306,952
+0.17(+2.53%)
Apr 02, 2015
6.794
6.757
6.757
6.757
381,422
-0.11(-1.57%)
Apr 01, 2015
6.908
6.921
6.826
6.864
145,918
+0.02(+0.28%)
Mar 31, 2015
6.820
6.926
6.820
6.845
117,031
+0.00(+0.00%)
Mar 30, 2015
6.896
6.964
6.832
6.845
144,396
-0.04(-0.55%)
Mar 27, 2015
6.706
6.883
6.706
6.883
154,971
+0.15(+2.26%)
Mar 26, 2015
6.681
6.862
6.681
6.731
160,810
+0.03(+0.47%)
Mar 25, 2015
6.832
6.883
6.681
6.700
192,231
-0.09(-1.30%)
Mar 24, 2015
6.984
7.022
6.775
6.788
260,557
-0.19(-2.72%)
Mar 23, 2015
6.972
7.097
6.927
6.978
273,806
+0.05(+0.73%)
Mar 20, 2015
6.794
6.927
6.744
6.927
279,023
+0.16(+2.43%)
Mar 19, 2015
6.681
6.788
6.668
6.763
256,727
+0.11(+1.62%)
Mar 18, 2015
6.643
6.668
6.605
6.655
276,079
+0.01(+0.19%)
Mar 17, 2015
6.693
6.693
6.579
6.643
534,891
+0.12(+1.84%)
Mar 16, 2015
6.573
6.674
6.522
6.522
189,334
-0.08(-1.15%)
Mar 13, 2015
6.586
6.611
6.541
6.598
119,080
+0.01(+0.19%)
Mar 12, 2015
6.554
6.611
6.532
6.586
257,169
+0.01(+0.19%)
Mar 11, 2015
6.421
6.605
6.390
6.573
228,179
+0.01(+0.10%)
Mar 10, 2015
6.548
6.579
6.421
6.567
386,752
+0.05(+0.78%)
Mar 09, 2015
6.484
6.693
6.421
6.516
458,041
+0.09(+1.38%)
Mar 06, 2015
6.510
6.548
6.377
6.428
389,497
-0.06(-0.88%)
Mar 05, 2015
6.434
6.523
6.434
6.484
194,485
+0.08(+1.18%)
Mar 04, 2015
6.484
6.497
6.333
6.409
242,817
-0.03(-0.39%)
Mar 03, 2015
6.421
6.491
6.399
6.434
230,546
-0.02(-0.29%)
Mar 02, 2015
6.535
6.535
6.409
6.453
228,428
-0.02(-0.29%)
Feb 27, 2015
6.390
6.510
6.364
6.472
437,146
+0.09(+1.49%)
Feb 26, 2015
6.503
6.541
6.364
6.377
259,300
-0.11(-1.75%)
Feb 25, 2015
6.484
6.611
6.478
6.491
314,021
+0.04(+0.59%)
Feb 24, 2015
6.554
6.564
6.440
6.453
464,192
-0.09(-1.45%)
Feb 23, 2015
6.636
6.643
6.522
6.548
365,863
+0.03(+0.49%)
Feb 20, 2015
6.643
6.643
6.503
6.516
429,612
-0.06(-0.96%)
Feb 19, 2015
6.674
6.674
6.497
6.579
445,422
-0.07(-1.05%)
Feb 18, 2015
6.573
6.655
6.484
6.649
560,118
+0.12(+1.84%)
Feb 17, 2015
6.693
6.782
6.510
6.529
724,984
-0.03(-0.39%)
Feb 13, 2015
6.630
6.554
6.554
6.554
375,257
-0.04(-0.58%)
Feb 12, 2015
6.801
6.801
6.541
6.592
563,237
+0.04(+0.68%)
Feb 11, 2015
6.497
6.681
6.453
6.548
501,929
+0.09(+1.47%)
Feb 10, 2015
6.447
6.465
6.364
6.453
110,892
+0.01(+0.10%)
Feb 09, 2015
6.478
6.491
6.415
6.447
190,462
+0.01(+0.10%)
Feb 06, 2015
6.491
6.579
6.352
6.440
180,232
-0.04(-0.68%)
Feb 05, 2015
6.377
6.484
6.377
6.484
173,487
+0.13(+1.99%)
Feb 04, 2015
6.421
6.541
6.307
6.358
178,203
-0.07(-1.08%)
Feb 03, 2015
6.326
6.445
6.288
6.428
146,758
+0.18(+2.94%)
Feb 02, 2015
6.484
6.604
6.238
6.244
231,878
-0.15(-2.37%)
Jan 30, 2015
6.478
6.482
6.295
6.396
441,671
-0.08(-1.27%)
Jan 29, 2015
6.465
6.484
6.326
6.478
209,080
+0.11(+1.69%)
Jan 28, 2015
6.288
6.377
6.288
6.371
252,865
+0.04(+0.70%)
Jan 27, 2015
6.168
6.352
6.168
6.326
238,199
+0.13(+2.04%)
Jan 26, 2015
6.269
6.269
6.092
6.200
159,512
-0.04(-0.61%)
Jan 23, 2015
6.231
6.383
6.175
6.238
306,925
+0.06(+0.92%)
Jan 22, 2015
6.111
6.181
6.054
6.181
194,134
+0.07(+1.14%)
Jan 21, 2015
6.029
6.124
5.966
6.111
413,417
+0.13(+2.11%)
Jan 20, 2015
5.909
6.016
5.909
5.985
333,008
+0.04(+0.75%)
Jan 16, 2015
5.947
5.966
5.890
5.940
208,566
-0.01(-0.21%)
Jan 15, 2015
6.042
6.080
5.902
5.953
272,561
-0.05(-0.84%)
Jan 14, 2015
5.915
6.054
5.877
6.004
229,055
+0.03(+0.42%)
Jan 13, 2015
5.991
6.010
5.864
5.978
170,309
-0.02(-0.32%)
Jan 12, 2015
6.010
6.054
5.978
5.997
242,195
+0.00(+0.00%)
Jan 09, 2015
5.959
6.010
5.915
5.997
140,595
+0.11(+1.83%)
Jan 08, 2015
5.921
5.936
5.865
5.890
256,983
-0.03(-0.53%)
Jan 07, 2015
5.909
5.934
5.877
5.921
278,417
-0.01(-0.11%)
Jan 06, 2015
5.883
5.928
5.846
5.928
354,847
+0.09(+1.63%)
Jan 05, 2015
5.858
5.864
5.795
5.833
206,412
+0.01(+0.11%)
Jan 02, 2015
5.770
5.833
5.770
5.827
131,815
+0.07(+1.21%)
Dec 31, 2014
5.770
5.757
5.757
5.757
105,590
-0.03(-0.44%)
Dec 30, 2014
5.808
5.808
5.757
5.782
214,775
-0.02(-0.33%)
Dec 29, 2014
5.649
5.820
5.649
5.801
94,196
+0.15(+2.57%)
Dec 26, 2014
5.592
5.662
5.567
5.656
137,204
+0.03(+0.45%)
Dec 24, 2014
5.656
5.630
5.630
5.630
61,647
-0.01(-0.22%)
Dec 23, 2014
5.548
5.643
5.548
5.643
162,083
+0.10(+1.83%)
Dec 22, 2014
5.510
5.567
5.491
5.542
234,943
+0.06(+1.04%)
Dec 19, 2014
5.510
5.580
5.485
5.485
292,002
-0.03(-0.46%)
Dec 18, 2014
5.510
5.517
5.472
5.510
187,420
+0.04(+0.69%)
Dec 17, 2014
5.529
5.536
5.460
5.472
769,816
-0.03(-0.57%)
Dec 16, 2014
5.504
5.531
5.466
5.504
252,146
+0.00(+0.00%)
Dec 15, 2014
5.510
5.536
5.441
5.504
342,687
+0.03(+0.58%)
Dec 12, 2014
5.441
5.498
5.409
5.472
190,037
+0.01(+0.12%)
Dec 11, 2014
5.428
5.498
5.428
5.466
181,143
-0.07(-1.26%)
Dec 10, 2014
5.491
5.548
5.472
5.536
198,720
+0.02(+0.34%)
Dec 09, 2014
5.504
5.529
5.466
5.517
223,325
+0.03(+0.58%)
Dec 08, 2014
5.504
5.517
5.479
5.485
226,439
-0.01(-0.12%)
Dec 05, 2014
5.504
5.504
5.479
5.491
147,913
-0.01(-0.12%)
Dec 04, 2014
5.536
5.536
5.491
5.498
128,554
-0.04(-0.80%)
Dec 03, 2014
5.517
5.542
5.466
5.542
373,762
+0.03(+0.57%)
Dec 02, 2014
5.460
5.542
5.422
5.510
466,210
+0.12(+2.23%)
Dec 01, 2014
5.618
5.618
5.390
5.390
222,217
-0.23(-4.05%)
Nov 28, 2014
5.498
5.618
5.472
5.618
209,271
+0.13(+2.42%)
Nov 26, 2014
5.472
5.485
5.485
5.485
161,863
+0.01(+0.23%)
Nov 25, 2014
5.504
5.504
5.441
5.472
181,249
+0.00(+0.00%)
Nov 24, 2014
5.434
5.485
5.422
5.472
149,832
+0.06(+1.17%)
Nov 21, 2014
5.472
5.523
5.409
5.409
178,493
-0.06(-1.16%)
Nov 20, 2014
5.491
5.504
5.460
5.472
134,171
+0.00(+0.00%)
Nov 19, 2014
5.485
5.498
5.428
5.472
179,858
-0.03(-0.57%)
Nov 18, 2014
5.523
5.548
5.479
5.504
543,456
+0.01(+0.23%)
Nov 17, 2014
5.491
5.554
5.472
5.491
263,834
+0.03(+0.46%)
Nov 14, 2014
5.523
5.523
5.453
5.466
115,846
-0.03(-0.58%)
Nov 13, 2014
5.485
5.517
5.485
5.498
149,891
-0.01(-0.23%)
Nov 12, 2014
5.536
5.536
5.504
5.510
915,669
-0.01(-0.11%)
Nov 11, 2014
5.536
5.536
5.498
5.517
158,765
-0.01(-0.23%)
Nov 10, 2014
5.479
5.536
5.479
5.529
70,549
+0.05(+0.92%)
Nov 07, 2014
5.529
5.567
5.460
5.479
129,595
-0.03(-0.46%)
Nov 06, 2014
5.536
5.536
5.460
5.504
126,560
-0.07(-1.25%)
Nov 05, 2014
5.466
5.573
5.453
5.573
298,974
+0.10(+1.85%)
Nov 04, 2014
5.428
5.472
5.396
5.472
125,970
+0.04(+0.70%)
Nov 03, 2014
5.409
5.460
5.339
5.434
134,340
+0.06(+1.06%)
Oct 31, 2014
5.434
5.504
5.346
5.377
173,505
-0.08(-1.51%)
Oct 30, 2014
5.434
5.498
5.422
5.460
167,991
+0.04(+0.82%)
Oct 29, 2014
5.466
5.491
5.409
5.415
98,679
-0.03(-0.47%)
Oct 28, 2014
5.377
5.517
5.308
5.441
180,536
+0.09(+1.78%)
Oct 27, 2014
5.377
5.365
5.365
5.346
85,145
-0.02(-0.35%)
Oct 24, 2014
5.377
5.377
5.270
5.365
123,343
-0.01(-0.24%)
Oct 23, 2014
5.314
5.377
5.270
5.377
222,313
+0.06(+1.19%)
Oct 22, 2014
5.232
5.314
5.232
5.314
205,869
+0.11(+2.07%)
Oct 21, 2014
5.308
5.314
5.207
5.207
263,173
-0.04(-0.84%)
Oct 20, 2014
5.276
5.276
5.245
5.251
136,907
+0.00(+0.00%)
Oct 17, 2014
5.282
5.301
5.245
5.251
167,640
-0.06(-1.19%)
Oct 16, 2014
5.162
5.314
5.156
5.314
152,322
+0.09(+1.82%)
Oct 15, 2014
5.251
5.270
5.169
5.219
243,541
-0.01(-0.12%)
Oct 14, 2014
5.251
5.327
5.219
5.226
374,738
-0.04(-0.72%)
Oct 13, 2014
5.308
5.308
5.219
5.263
106,883
-0.02(-0.36%)
Oct 10, 2014
5.282
5.328
5.251
5.282
85,831
-0.03(-0.60%)
Oct 09, 2014
5.295
5.339
5.263
5.314
53,141
+0.04(+0.72%)
Oct 08, 2014
5.263
5.295
5.238
5.276
83,498
+0.06(+1.09%)
Oct 07, 2014
5.320
5.377
5.219
5.219
61,289
-0.07(-1.32%)
Oct 06, 2014
5.282
5.314
5.226
5.289
69,016
+0.04(+0.72%)
Oct 03, 2014
5.301
5.301
5.238
5.251
95,293
-0.02(-0.36%)
Oct 02, 2014
5.276
5.282
5.232
5.270
154,995
+0.01(+0.12%)
Oct 01, 2014
5.282
5.295
5.226
5.263
68,075
+0.00(+0.00%)
Sep 30, 2014
5.270
5.276
5.188
5.263
94,509
-0.01(-0.24%)
Sep 29, 2014
5.308
5.343
5.219
5.276
116,457
+0.00(+0.00%)
Sep 26, 2014
5.358
5.371
5.251
5.276
205,602
-0.04(-0.71%)
Sep 25, 2014
5.282
5.327
5.276
5.314
116,075
+0.00(+0.00%)
Sep 24, 2014
5.390
5.409
5.289
5.314
141,856
-0.06(-1.18%)
Sep 23, 2014
5.460
5.472
5.352
5.377
244,990
-0.08(-1.51%)
Sep 22, 2014
5.605
5.605
5.460
5.460
2,401,423
-0.20(-3.58%)
Sep 19, 2014
5.390
5.662
5.390
5.662
260,505
+0.30(+5.67%)
Sep 18, 2014
5.422
5.428
5.352
5.358
127,881
-0.06(-1.17%)
Sep 17, 2014
5.390
5.441
5.384
5.422
135,214
+0.06(+1.18%)
Sep 16, 2014
5.346
5.434
5.308
5.358
168,246
-0.03(-0.47%)
Sep 15, 2014
5.390
5.422
5.320
5.384
225,628
-0.03(-0.47%)
Sep 12, 2014
5.415
5.434
5.396
5.409
102,595
-0.01(-0.12%)
Sep 11, 2014
5.428
5.472
5.415
5.415
275,444
-0.11(-2.06%)
Sep 10, 2014
5.542
5.555
5.504
5.529
233,821
-0.01(-0.11%)
Sep 09, 2014
5.561
5.561
5.523
5.536
180,080
+0.00(+0.00%)
Sep 08, 2014
5.548
5.567
5.536
5.536
219,884
+0.01(+0.23%)
Sep 05, 2014
5.529
5.548
5.523
5.523
300,047
+0.01(+0.11%)
Sep 04, 2014
5.548
5.561
5.517
5.517
213,626
-0.03(-0.46%)
Sep 03, 2014
5.542
5.555
5.529
5.542
227,576
+0.00(+0.00%)
Sep 02, 2014
5.536
5.586
5.529
5.542
351,286
+0.03(+0.46%)
Aug 29, 2014
5.504
5.517
5.517
5.517
237,578
+0.00(+0.00%)
Aug 28, 2014
5.573
5.573
5.510
5.517
147,374
-0.03(-0.57%)
Aug 27, 2014
5.618
5.618
5.536
5.548
157,113
-0.01(-0.11%)
Aug 26, 2014
5.542
5.567
5.542
5.555
135,279
+0.01(+0.23%)
Aug 25, 2014
5.523
5.580
5.523
5.542
232,137
+0.03(+0.57%)
Aug 22, 2014
5.599
5.573
5.548
5.510
145,673
-0.06(-1.14%)
Aug 21, 2014
5.555
5.592
5.555
5.573
152,624
-0.01(-0.11%)
Aug 20, 2014
5.555
5.592
5.555
5.580
198,489
+0.00(+0.00%)
Aug 19, 2014
5.561
5.599
5.517
5.580
172,901
+0.08(+1.38%)
Aug 18, 2014
5.637
5.668
5.495
5.504
734,213
-0.04(-0.68%)
Aug 15, 2014
5.580
5.580
5.523
5.542
187,782
-0.01(-0.23%)
Aug 14, 2014
5.517
5.586
5.504
5.555
89,127
+0.02(+0.34%)
Aug 13, 2014
5.573
5.573
5.523
5.536
109,719
-0.01(-0.23%)
Aug 12, 2014
5.567
5.580
5.542
5.548
71,071
-0.01(-0.11%)
Aug 11, 2014
5.567
5.599
5.548
5.555
482,370
+0.01(+0.23%)
Aug 08, 2014
5.548
5.567
5.517
5.542
54,048
-0.02(-0.34%)
Aug 07, 2014
5.567
5.586
5.542
5.561
124,367
-0.01(-0.11%)
Aug 06, 2014
5.643
5.643
5.556
5.567
539,144
-0.11(-1.90%)
Aug 05, 2014
5.668
5.700
5.611
5.675
116,468
-0.03(-0.44%)
Aug 04, 2014
5.725
5.725
5.599
5.700
75,660
-0.06(-0.99%)
Aug 01, 2014
5.668
5.757
5.630
5.757
93,308
+0.07(+1.22%)
Jul 31, 2014
5.694
5.715
5.630
5.687
68,202
-0.01(-0.11%)
Jul 30, 2014
5.694
5.725
5.681
5.694
90,158
+0.00(+0.00%)
Jul 29, 2014
5.694
5.719
5.679
5.694
132,059
+0.04(+0.78%)
Jul 28, 2014
5.668
5.719
5.649
5.649
61,141
+0.01(+0.11%)
Jul 25, 2014
5.681
5.725
5.643
5.643
39,160
-0.02(-0.34%)
Jul 24, 2014
5.719
5.732
5.662
5.662
84,627
-0.03(-0.56%)
Jul 23, 2014
5.675
5.719
5.643
5.694
113,057
+0.01(+0.11%)
Jul 22, 2014
5.675
5.700
5.675
5.687
46,404
+0.00(+0.00%)
Jul 21, 2014
5.675
5.700
5.643
5.687
73,968
+0.01(+0.22%)
Jul 18, 2014
5.656
5.694
5.649
5.675
68,700
+0.01(+0.11%)
Jul 17, 2014
5.687
5.706
5.662
5.668
59,579
-0.03(-0.44%)
Jul 16, 2014
5.706
5.706
5.687
5.694
115,028
+0.01(+0.11%)
Jul 15, 2014
5.706
5.713
5.649
5.687
76,518
-0.02(-0.33%)
Jul 14, 2014
5.662
5.706
5.660
5.706
121,667
+0.01(+0.22%)
Jul 11, 2014
5.694
5.706
5.643
5.694
247,778
-0.01(-0.11%)
Jul 10, 2014
5.694
5.700
5.662
5.700
62,644
+0.00(+0.03%)
Jul 09, 2014
5.643
5.706
5.643
5.698
82,455
+0.04(+0.64%)
Jul 08, 2014
5.687
5.701
5.662
5.662
26,674
-0.01(-0.11%)
Jul 07, 2014
5.706
5.706
5.649
5.668
117,840
-0.01(-0.11%)
Jul 03, 2014
5.662
5.675
5.675
5.675
40,149
-0.03(-0.55%)
Jul 02, 2014
5.694
5.706
5.624
5.706
144,693
+0.01(+0.22%)
Jul 01, 2014
5.592
5.694
5.592
5.694
152,225
+0.08(+1.47%)
Jun 30, 2014
5.605
5.694
5.599
5.611
85,295
-0.04(-0.67%)
Jun 27, 2014
5.694
5.694
5.548
5.649
230,143
-0.01(-0.22%)
Jun 26, 2014
5.687
5.725
5.662
5.662
30,009
+0.00(+0.00%)
Jun 25, 2014
5.681
5.694
5.662
5.662
35,058
-0.03(-0.56%)
Jun 24, 2014
5.694
5.694
5.668
5.694
95,363
+0.00(+0.00%)
Jun 23, 2014
5.751
5.751
5.662
5.694
79,912
+0.00(+0.00%)
Jun 20, 2014
5.694
5.696
5.656
5.694
161,958
+0.02(+0.33%)
Jun 19, 2014
5.662
5.694
5.637
5.675
44,948
+0.03(+0.45%)
Jun 18, 2014
5.694
5.719
5.599
5.649
69,470
-0.04(-0.78%)
Jun 17, 2014
5.662
5.694
5.650
5.694
63,586
+0.04(+0.78%)
Jun 16, 2014
5.668
5.694
5.649
5.649
100,606
-0.03(-0.56%)
Jun 13, 2014
5.649
5.725
5.649
5.681
83,748
-0.04(-0.66%)
Jun 12, 2014
5.694
5.789
5.662
5.719
177,230
-0.04(-0.66%)
Jun 11, 2014
5.808
5.825
5.757
5.757
137,953
-0.05(-0.87%)
Jun 10, 2014
5.789
5.896
5.789
5.808
149,993
+0.01(+0.22%)
Jun 06, 2014
5.687
5.839
5.643
5.795
179,807
+0.17(+3.04%)
Jun 05, 2014
5.656
5.700
5.624
5.624
195,800
-0.04(-0.67%)
Jun 04, 2014
5.611
5.662
5.561
5.662
254,781
+0.08(+1.47%)
Jun 03, 2014
5.536
5.580
5.491
5.580
167,836
+0.04(+0.80%)
Jun 02, 2014
5.390
5.555
5.390
5.536
186,531
+0.18(+3.43%)
May 30, 2014
5.428
5.472
5.352
5.352
307,842
-0.03(-0.47%)
May 29, 2014
5.282
5.377
5.282
5.377
73,699
+0.09(+1.80%)
May 28, 2014
5.384
5.384
5.282
5.282
148,594
-0.06(-1.07%)
May 27, 2014
5.327
5.403
5.301
5.339
138,439
+0.02(+0.36%)
May 23, 2014
5.257
5.320
5.320
5.320
97,054
+0.05(+0.96%)
May 22, 2014
5.257
5.281
5.232
5.270
100,091
+0.02(+0.36%)
May 21, 2014
5.245
5.308
5.238
5.251
155,199
+0.01(+0.12%)
May 20, 2014
5.244
5.295
5.238
5.245
71,230
-0.01(-0.24%)
May 19, 2014
5.250
5.257
5.156
5.257
106,880
+0.02(+0.36%)
May 16, 2014
5.251
5.251
5.207
5.238
107,371
+0.02(+0.36%)
May 15, 2014
5.219
5.231
5.188
5.219
68,730
+0.02(+0.36%)
May 14, 2014
5.244
5.244
5.200
5.200
58,240
-0.02(-0.36%)
May 13, 2014
5.219
5.244
5.207
5.219
65,007
+0.00(+0.00%)
May 12, 2014
5.226
5.308
5.188
5.219
57,472
+0.01(+0.12%)
May 09, 2014
5.162
5.213
5.162
5.213
58,990
+0.04(+0.86%)
May 08, 2014
5.219
5.219
5.156
5.169
42,893
-0.03(-0.49%)
May 07, 2014
5.200
5.219
5.194
5.194
111,503
-0.01(-0.12%)
May 06, 2014
5.150
5.219
5.137
5.200
137,038
+0.08(+1.48%)
May 05, 2014
5.099
5.137
5.099
5.124
114,812
-0.01(-0.25%)
May 02, 2014
5.143
5.150
5.131
5.137
103,336
+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.