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
Sandstorm Gold Ltd
(NY:
SAND
)
5.380
-0.020 (-0.37%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 11, 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 29, 2016
4.090
4.206
4.042
4.119
1,514,843
+0.14(+3.64%)
Apr 28, 2016
3.859
4.023
3.811
3.975
1,423,184
+0.20(+5.37%)
Apr 27, 2016
3.830
3.859
3.647
3.772
839,257
-0.05(-1.26%)
Apr 26, 2016
3.675
3.820
3.608
3.820
833,527
+0.15(+4.21%)
Apr 25, 2016
3.811
3.849
3.608
3.666
905,872
-0.17(-4.52%)
Apr 22, 2016
3.859
3.917
3.675
3.839
1,124,831
-0.06(-1.49%)
Apr 21, 2016
3.946
3.965
3.782
3.897
1,253,413
+0.13(+3.32%)
Apr 20, 2016
3.975
4.119
3.733
3.772
2,400,772
-0.26(-6.46%)
Apr 19, 2016
3.994
4.110
3.955
4.032
1,462,175
+0.24(+6.36%)
Apr 18, 2016
3.801
3.917
3.743
3.791
942,349
+0.04(+1.03%)
Apr 15, 2016
3.695
3.835
3.618
3.753
713,975
+0.06(+1.57%)
Apr 14, 2016
3.753
3.799
3.589
3.695
900,482
-0.08(-2.05%)
Apr 13, 2016
3.685
3.859
3.637
3.772
1,139,349
+0.02(+0.51%)
Apr 12, 2016
3.743
3.811
3.695
3.753
1,437,297
+0.04(+1.04%)
Apr 11, 2016
3.511
3.888
3.502
3.714
2,710,176
+0.30(+8.76%)
Apr 08, 2016
3.299
3.483
3.270
3.415
1,426,523
+0.19(+5.99%)
Apr 07, 2016
3.290
3.367
3.145
3.222
1,640,067
+0.02(+0.60%)
Apr 06, 2016
3.203
3.280
3.164
3.203
906,397
-0.03(-0.90%)
Apr 05, 2016
3.155
3.241
3.087
3.232
661,018
+0.16(+5.35%)
Apr 04, 2016
3.222
3.241
3.058
3.068
598,991
-0.15(-4.79%)
Apr 01, 2016
3.097
3.222
2.991
3.222
900,234
+0.05(+1.52%)
Mar 31, 2016
3.174
3.183
3.048
3.174
752,605
+0.02(+0.61%)
Mar 30, 2016
3.193
3.270
3.087
3.155
751,457
-0.04(-1.21%)
Mar 29, 2016
3.000
3.251
2.942
3.193
1,281,176
+0.22(+7.47%)
Mar 28, 2016
2.991
3.029
2.904
2.971
654,446
-0.06(-1.91%)
Mar 24, 2016
3.010
3.029
3.029
3.029
509,698
-0.01(-0.32%)
Mar 23, 2016
3.106
3.145
3.000
3.039
1,031,176
-0.19(-5.97%)
Mar 22, 2016
3.299
3.299
3.164
3.232
677,093
+0.02(+0.60%)
Mar 21, 2016
3.261
3.328
3.145
3.212
996,571
-0.05(-1.48%)
Mar 18, 2016
3.261
3.328
3.116
3.261
5,536,571
+0.04(+1.20%)
Mar 17, 2016
3.299
3.367
3.183
3.222
1,351,815
+0.01(+0.30%)
Mar 16, 2016
2.981
3.232
2.952
3.212
1,472,613
+0.18(+6.05%)
Mar 15, 2016
2.971
3.039
2.881
3.029
972,071
+0.00(+0.00%)
Mar 14, 2016
3.077
3.145
2.952
3.029
1,569,218
+0.03(+0.96%)
Mar 11, 2016
3.058
3.101
2.971
3.000
747,718
-0.10(-3.12%)
Mar 10, 2016
2.971
3.140
2.942
3.097
1,107,766
+0.16(+5.59%)
Mar 09, 2016
2.846
3.027
2.798
2.933
918,998
+0.04(+1.33%)
Mar 08, 2016
3.097
3.097
2.880
2.894
1,093,444
-0.16(-5.36%)
Mar 07, 2016
3.077
3.174
2.971
3.058
1,533,617
+0.06(+1.93%)
Mar 04, 2016
3.212
3.367
2.947
3.000
2,192,431
-0.15(-4.89%)
Mar 03, 2016
2.952
3.155
2.952
3.155
1,337,852
+0.22(+7.57%)
Mar 02, 2016
2.769
2.952
2.720
2.933
1,000,668
+0.23(+8.57%)
Mar 01, 2016
2.904
2.913
2.701
2.701
1,098,337
-0.16(-5.72%)
Feb 29, 2016
2.807
2.903
2.794
2.865
899,779
+0.12(+4.21%)
Feb 26, 2016
2.778
2.836
2.711
2.749
491,522
-0.06(-2.06%)
Feb 25, 2016
2.720
2.846
2.711
2.807
596,188
+0.05(+1.75%)
Feb 24, 2016
2.769
2.875
2.740
2.759
945,640
+0.05(+1.78%)
Feb 23, 2016
2.778
2.817
2.682
2.711
838,832
-0.02(-0.71%)
Feb 22, 2016
2.672
2.807
2.663
2.730
630,939
+0.01(+0.35%)
Feb 19, 2016
2.807
2.836
2.711
2.720
2,050,805
-0.08(-2.76%)
Feb 18, 2016
2.518
2.894
2.489
2.798
1,587,217
+0.24(+9.43%)
Feb 17, 2016
2.566
2.672
2.479
2.556
939,046
-0.01(-0.38%)
Feb 16, 2016
2.653
2.682
2.537
2.566
949,392
-0.14(-5.34%)
Feb 12, 2016
2.672
2.711
2.711
2.711
916,980
+0.04(+1.44%)
Feb 11, 2016
2.643
2.740
2.556
2.672
1,493,942
+0.22(+9.06%)
Feb 10, 2016
2.508
2.508
2.291
2.450
862,142
-0.04(-1.55%)
Feb 09, 2016
2.682
2.711
2.421
2.489
825,008
-0.14(-5.15%)
Feb 08, 2016
2.585
2.711
2.556
2.624
1,394,828
+0.14(+5.84%)
Feb 05, 2016
2.354
2.489
2.315
2.479
509,486
+0.11(+4.47%)
Feb 04, 2016
2.441
2.499
2.354
2.373
1,302,196
+0.06(+2.50%)
Feb 03, 2016
2.180
2.363
2.180
2.315
735,349
+0.15(+7.14%)
Feb 02, 2016
2.228
2.238
2.142
2.161
295,265
-0.07(-3.03%)
Feb 01, 2016
2.238
2.296
2.209
2.228
460,973
+0.03(+1.32%)
Jan 29, 2016
2.151
2.219
2.122
2.199
462,771
+0.05(+2.24%)
Jan 28, 2016
2.132
2.180
2.122
2.151
458,213
+0.01(+0.45%)
Jan 27, 2016
2.103
2.175
2.074
2.142
697,034
+0.08(+3.74%)
Jan 26, 2016
2.035
2.122
2.016
2.064
1,209,303
+0.08(+3.88%)
Jan 25, 2016
2.026
2.050
1.987
1.987
668,029
+0.01(+0.49%)
Jan 22, 2016
2.007
2.064
1.939
1.978
684,051
-0.02(-0.97%)
Jan 21, 2016
1.949
2.026
1.891
1.997
629,623
+0.05(+2.48%)
Jan 20, 2016
2.074
2.093
1.871
1.949
1,114,860
-0.03(-1.46%)
Jan 19, 2016
2.132
2.199
1.929
1.978
1,091,524
-0.17(-8.07%)
Jan 15, 2016
2.267
2.151
2.151
2.151
534,058
-0.08(-3.46%)
Jan 14, 2016
2.286
2.315
2.199
2.228
588,087
-0.09(-3.75%)
Jan 13, 2016
2.363
2.402
2.296
2.315
715,742
+0.02(+0.84%)
Jan 12, 2016
2.460
2.460
2.267
2.296
1,379,362
-0.16(-6.67%)
Jan 11, 2016
2.595
2.605
2.460
2.460
802,521
-0.13(-4.85%)
Jan 08, 2016
2.527
2.614
2.508
2.585
476,527
-0.01(-0.37%)
Jan 07, 2016
2.605
2.672
2.556
2.595
891,585
+0.04(+1.51%)
Jan 06, 2016
2.537
2.585
2.498
2.556
460,557
+0.03(+1.15%)
Jan 05, 2016
2.566
2.576
2.499
2.527
257,471
+0.03(+1.16%)
Jan 04, 2016
2.605
2.641
2.479
2.499
540,060
-0.04(-1.52%)
Dec 31, 2015
2.460
2.537
2.537
2.537
507,417
+0.06(+2.33%)
Dec 30, 2015
2.518
2.532
2.441
2.479
606,318
-0.05(-1.91%)
Dec 29, 2015
2.624
2.653
2.527
2.527
415,043
-0.07(-2.60%)
Dec 28, 2015
2.614
2.643
2.556
2.595
285,698
-0.05(-1.83%)
Dec 24, 2015
2.653
2.643
2.643
2.643
268,065
-0.01(-0.36%)
Dec 23, 2015
2.547
2.653
2.518
2.653
397,977
+0.14(+5.36%)
Dec 22, 2015
2.518
2.595
2.494
2.518
286,218
-0.02(-0.76%)
Dec 21, 2015
2.556
2.653
2.518
2.537
450,126
+0.00(+0.00%)
Dec 18, 2015
2.479
2.595
2.453
2.537
2,554,189
+0.09(+3.54%)
Dec 17, 2015
2.585
2.585
2.441
2.450
547,164
-0.14(-5.58%)
Dec 16, 2015
2.489
2.614
2.489
2.595
523,508
+0.12(+4.67%)
Dec 15, 2015
2.489
2.537
2.445
2.479
520,924
-0.04(-1.53%)
Dec 14, 2015
2.585
2.653
2.489
2.518
568,565
-0.05(-1.88%)
Dec 11, 2015
2.518
2.613
2.489
2.566
503,929
+0.02(+0.76%)
Dec 10, 2015
2.556
2.591
2.528
2.547
372,432
-0.03(-1.12%)
Dec 09, 2015
2.576
2.653
2.547
2.576
371,211
+0.02(+0.75%)
Dec 08, 2015
2.624
2.663
2.556
2.556
349,851
-0.11(-3.99%)
Dec 07, 2015
2.720
2.729
2.590
2.663
475,119
-0.12(-4.17%)
Dec 04, 2015
2.605
2.778
2.605
2.778
1,039,451
+0.19(+7.46%)
Dec 03, 2015
2.576
2.627
2.537
2.585
413,454
+0.02(+0.75%)
Dec 02, 2015
2.595
2.595
2.508
2.566
315,693
-0.07(-2.56%)
Dec 01, 2015
2.547
2.643
2.547
2.634
476,709
+0.09(+3.41%)
Nov 30, 2015
2.460
2.576
2.460
2.547
491,819
+0.05(+1.93%)
Nov 27, 2015
2.489
2.547
2.470
2.499
176,868
-0.07(-2.63%)
Nov 25, 2015
2.547
2.566
2.566
2.566
428,532
+0.02(+0.76%)
Nov 24, 2015
2.576
2.653
2.547
2.547
842,343
+0.00(+0.00%)
Nov 23, 2015
2.441
2.614
2.441
2.547
1,044,216
+0.05(+1.93%)
Nov 20, 2015
2.624
2.634
2.445
2.499
738,267
-0.11(-4.07%)
Nov 19, 2015
2.585
2.663
2.585
2.605
1,240,364
+0.05(+1.89%)
Nov 18, 2015
2.479
2.566
2.441
2.556
758,722
+0.12(+4.74%)
Nov 17, 2015
2.518
2.547
2.431
2.441
856,030
-0.14(-5.24%)
Nov 16, 2015
2.566
2.634
2.556
2.576
346,710
+0.02(+0.75%)
Nov 13, 2015
2.585
2.605
2.527
2.556
392,806
-0.03(-1.12%)
Nov 12, 2015
2.547
2.634
2.547
2.585
402,903
-0.02(-0.74%)
Nov 11, 2015
2.576
2.643
2.576
2.605
704,961
+0.04(+1.50%)
Nov 10, 2015
2.566
2.634
2.556
2.566
537,318
-0.04(-1.48%)
Nov 09, 2015
2.556
2.643
2.556
2.605
581,997
+0.03(+1.12%)
Nov 06, 2015
2.556
2.605
2.537
2.576
797,090
-0.05(-1.84%)
Nov 05, 2015
2.672
2.701
2.595
2.624
1,396,636
-0.04(-1.45%)
Nov 04, 2015
2.624
2.720
2.624
2.663
1,759,036
+0.07(+2.60%)
Nov 03, 2015
2.576
2.595
2.508
2.595
1,119,911
+0.04(+1.51%)
Nov 02, 2015
2.518
2.595
2.518
2.556
654,520
+0.00(+0.00%)
Oct 30, 2015
2.556
2.556
2.508
2.556
892,581
+0.00(+0.00%)
Oct 29, 2015
2.547
2.595
2.508
2.556
1,037,918
-0.01(-0.38%)
Oct 28, 2015
2.643
2.691
2.538
2.566
1,845,486
-0.02(-0.75%)
Oct 27, 2015
2.499
2.632
2.489
2.585
3,878,050
-0.31(-10.67%)
Oct 26, 2015
2.971
2.981
2.884
2.894
309,345
-0.04(-1.32%)
Oct 23, 2015
2.923
2.971
2.798
2.933
541,749
+0.05(+1.67%)
Oct 22, 2015
2.778
2.942
2.749
2.884
465,489
+0.09(+3.10%)
Oct 21, 2015
2.855
2.855
2.769
2.798
358,583
-0.08(-2.68%)
Oct 20, 2015
2.817
2.971
2.817
2.875
445,289
+0.04(+1.36%)
Oct 19, 2015
2.904
2.923
2.749
2.836
749,976
-0.09(-2.97%)
Oct 16, 2015
2.971
3.029
2.894
2.923
378,265
-0.07(-2.26%)
Oct 15, 2015
2.981
3.048
2.904
2.991
961,546
+0.05(+1.64%)
Oct 14, 2015
2.846
2.971
2.846
2.942
990,256
+0.14(+5.17%)
Oct 13, 2015
2.827
2.894
2.749
2.798
722,278
-0.06(-2.03%)
Oct 12, 2015
2.991
3.019
2.807
2.855
386,574
-0.06(-1.99%)
Oct 09, 2015
2.855
2.913
2.749
2.913
652,210
+0.20(+7.47%)
Oct 08, 2015
2.720
2.923
2.672
2.711
561,589
-0.08(-2.77%)
Oct 07, 2015
2.855
2.884
2.701
2.788
579,591
-0.01(-0.34%)
Oct 06, 2015
2.923
2.952
2.798
2.798
841,527
-0.05(-1.69%)
Oct 05, 2015
2.730
2.875
2.730
2.846
599,749
+0.12(+4.24%)
Oct 02, 2015
2.595
2.730
2.556
2.730
497,838
+0.25(+10.12%)
Oct 01, 2015
2.605
2.653
2.479
2.479
294,705
-0.10(-3.75%)
Sep 30, 2015
2.527
2.595
2.470
2.576
410,617
+0.05(+1.91%)
Sep 29, 2015
2.566
2.643
2.508
2.527
280,689
-0.02(-0.76%)
Sep 28, 2015
2.585
2.667
2.537
2.547
423,459
-0.14(-5.04%)
Sep 25, 2015
2.778
2.788
2.634
2.682
392,549
-0.12(-4.14%)
Sep 24, 2015
2.653
2.827
2.653
2.798
756,535
+0.16(+6.23%)
Sep 23, 2015
2.691
2.761
2.595
2.634
287,430
-0.03(-1.09%)
Sep 22, 2015
2.682
2.720
2.653
2.663
309,989
-0.09(-3.16%)
Sep 21, 2015
2.749
2.817
2.682
2.749
413,902
+0.00(+0.00%)
Sep 18, 2015
2.841
2.875
2.701
2.749
1,243,560
-0.02(-0.70%)
Sep 17, 2015
2.614
2.788
2.547
2.769
610,112
+0.15(+5.90%)
Sep 16, 2015
2.460
2.653
2.392
2.614
985,243
+0.19(+7.97%)
Sep 15, 2015
2.508
2.605
2.421
2.421
435,367
-0.13(-4.92%)
Sep 14, 2015
2.383
2.547
2.325
2.547
701,337
+0.09(+3.53%)
Sep 11, 2015
2.392
2.470
2.315
2.460
550,657
+0.03(+1.19%)
Sep 10, 2015
2.441
2.460
2.373
2.431
571,452
+0.03(+1.20%)
Sep 09, 2015
2.441
2.460
2.335
2.402
604,230
-0.04(-1.58%)
Sep 08, 2015
2.537
2.556
2.441
2.441
426,211
-0.08(-3.07%)
Sep 04, 2015
2.508
2.518
2.518
2.518
303,932
-0.01(-0.38%)
Sep 03, 2015
2.450
2.653
2.441
2.527
417,785
+0.00(+0.00%)
Sep 02, 2015
2.537
2.614
2.450
2.527
360,687
-0.02(-0.76%)
Sep 01, 2015
2.691
2.749
2.537
2.547
510,239
-0.09(-3.30%)
Aug 31, 2015
2.663
2.687
2.566
2.634
427,358
-0.11(-3.87%)
Aug 28, 2015
2.566
2.769
2.566
2.740
616,128
+0.14(+5.58%)
Aug 27, 2015
2.412
2.605
2.335
2.595
759,702
+0.18(+7.60%)
Aug 26, 2015
2.470
2.489
2.277
2.412
1,263,833
-0.14(-5.66%)
Aug 25, 2015
2.740
2.740
2.460
2.556
827,351
-0.14(-5.36%)
Aug 24, 2015
2.778
2.942
2.672
2.701
1,366,696
-0.14(-5.08%)
Aug 21, 2015
2.913
2.971
2.788
2.846
1,336,968
-0.07(-2.32%)
Aug 20, 2015
2.942
2.952
2.875
2.913
1,305,776
+0.06(+2.03%)
Aug 19, 2015
2.846
2.942
2.798
2.855
695,674
+0.06(+2.07%)
Aug 18, 2015
2.798
2.904
2.720
2.798
565,628
+0.01(+0.35%)
Aug 17, 2015
2.798
2.925
2.769
2.788
746,423
+0.06(+2.12%)
Aug 14, 2015
2.798
2.952
2.672
2.730
654,420
-0.06(-2.08%)
Aug 13, 2015
2.884
3.039
2.769
2.788
885,397
-0.19(-6.47%)
Aug 12, 2015
2.788
3.010
2.749
2.981
1,186,062
+0.25(+9.19%)
Aug 11, 2015
2.643
2.759
2.561
2.730
687,066
+0.13(+4.81%)
Aug 10, 2015
2.441
2.624
2.335
2.605
755,607
+0.24(+10.20%)
Aug 07, 2015
2.412
2.508
2.363
2.363
393,016
-0.04(-1.61%)
Aug 06, 2015
2.238
2.402
2.209
2.402
633,708
+0.18(+8.26%)
Aug 05, 2015
2.412
2.412
2.219
2.219
699,193
-0.19(-8.00%)
Aug 04, 2015
2.431
2.431
2.320
2.412
386,574
+0.06(+2.46%)
Aug 03, 2015
2.460
2.556
2.325
2.354
391,978
-0.11(-4.31%)
Jul 31, 2015
2.373
2.468
2.363
2.460
590,360
+0.12(+4.94%)
Jul 30, 2015
2.354
2.392
2.281
2.344
432,107
-0.02(-0.82%)
Jul 29, 2015
2.363
2.412
2.286
2.363
525,122
+0.03(+1.24%)
Jul 28, 2015
2.392
2.402
2.267
2.335
570,772
+0.07(+2.98%)
Jul 27, 2015
2.363
2.566
2.248
2.267
804,313
-0.14(-6.00%)
Jul 24, 2015
2.151
2.412
2.122
2.412
1,310,264
+0.19(+8.70%)
Jul 23, 2015
2.441
2.470
2.180
2.219
1,639,529
-0.20(-8.37%)
Jul 22, 2015
2.460
2.537
2.373
2.421
1,045,612
-0.09(-3.46%)
Jul 21, 2015
2.556
2.663
2.489
2.508
911,945
-0.05(-1.89%)
Jul 20, 2015
2.749
2.778
2.537
2.556
1,259,742
-0.30(-10.47%)
Jul 17, 2015
2.923
2.952
2.807
2.855
1,001,852
-0.16(-5.43%)
Jul 16, 2015
2.952
3.019
2.884
3.019
618,822
+0.10(+3.30%)
Jul 15, 2015
2.904
2.971
2.855
2.923
446,969
+0.01(+0.33%)
Jul 14, 2015
2.962
3.048
2.913
2.913
372,293
-0.09(-2.89%)
Jul 13, 2015
2.855
3.000
2.778
3.000
607,446
+0.08(+2.64%)
Jul 10, 2015
2.942
2.942
2.875
2.923
348,922
-0.01(-0.33%)
Jul 09, 2015
3.010
3.010
2.923
2.933
549,019
-0.03(-0.98%)
Jul 08, 2015
3.000
3.068
2.923
2.962
595,749
-0.09(-2.85%)
Jul 07, 2015
3.097
3.097
2.884
3.048
1,055,970
-0.13(-3.95%)
Jul 06, 2015
3.106
3.174
3.029
3.174
639,445
+0.09(+2.81%)
Jul 02, 2015
2.846
3.087
3.087
3.087
1,573,046
+0.32(+11.50%)
Jul 01, 2015
2.846
2.894
2.740
2.769
632,231
-0.07(-2.38%)
Jun 30, 2015
2.904
2.962
2.836
2.836
704,776
-0.10(-3.29%)
Jun 29, 2015
2.942
2.971
2.904
2.933
490,195
+0.04(+1.33%)
Jun 26, 2015
2.904
2.952
2.894
2.894
314,840
-0.06(-1.96%)
Jun 25, 2015
2.913
2.952
2.875
2.952
343,700
+0.06(+2.00%)
Jun 24, 2015
2.894
2.942
2.875
2.894
260,236
-0.01(-0.33%)
Jun 23, 2015
2.923
2.933
2.816
2.904
983,281
-0.05(-1.63%)
Jun 22, 2015
2.913
3.010
2.913
2.952
484,620
+0.03(+0.99%)
Jun 19, 2015
3.126
3.155
2.923
2.923
740,718
-0.19(-6.19%)
Jun 18, 2015
3.116
3.241
3.106
3.116
698,872
+0.08(+2.54%)
Jun 17, 2015
2.981
3.039
2.933
3.039
553,739
+0.04(+1.29%)
Jun 16, 2015
3.048
3.068
2.981
3.000
388,439
-0.07(-2.20%)
Jun 15, 2015
3.010
3.155
2.981
3.068
408,668
+0.02(+0.63%)
Jun 12, 2015
3.077
3.087
3.019
3.048
266,228
-0.04(-1.25%)
Jun 11, 2015
3.155
3.155
3.073
3.087
277,067
-0.10(-3.03%)
Jun 10, 2015
3.155
3.183
3.087
3.183
422,721
+0.10(+3.13%)
Jun 09, 2015
3.232
3.290
3.077
3.087
358,696
-0.13(-3.90%)
Jun 08, 2015
3.039
3.212
3.019
3.212
404,407
+0.17(+5.71%)
Jun 05, 2015
3.039
3.139
3.019
3.039
434,280
-0.03(-0.94%)
Jun 04, 2015
3.087
3.134
3.068
3.068
352,482
-0.06(-1.85%)
Jun 03, 2015
3.174
3.203
3.106
3.126
256,350
-0.08(-2.41%)
Jun 02, 2015
3.183
3.241
3.174
3.203
391,178
+0.07(+2.15%)
Jun 01, 2015
3.241
3.251
3.126
3.135
443,018
-0.07(-2.11%)
May 29, 2015
3.126
3.232
3.097
3.203
361,853
+0.08(+2.47%)
May 28, 2015
3.077
3.164
3.077
3.126
483,057
+0.04(+1.25%)
May 27, 2015
3.116
3.193
3.058
3.087
579,521
-0.02(-0.62%)
May 26, 2015
3.155
3.164
3.019
3.106
691,724
-0.14(-4.45%)
May 22, 2015
3.261
3.251
3.251
3.251
319,792
-0.02(-0.59%)
May 21, 2015
3.309
3.309
3.241
3.270
291,194
-0.05(-1.45%)
May 20, 2015
3.232
3.328
3.232
3.319
474,871
+0.09(+2.69%)
May 19, 2015
3.367
3.376
3.232
3.232
798,756
-0.23(-6.69%)
May 18, 2015
3.569
3.579
3.405
3.463
797,695
-0.01(-0.28%)
May 15, 2015
3.454
3.550
3.434
3.473
985,444
-0.02(-0.55%)
May 14, 2015
3.511
3.589
3.434
3.492
623,161
+0.04(+1.12%)
May 13, 2015
3.425
3.618
3.425
3.454
1,330,144
+0.07(+1.99%)
May 12, 2015
3.251
3.425
3.251
3.386
587,759
+0.15(+4.78%)
May 11, 2015
3.299
3.367
3.222
3.232
525,248
-0.10(-2.90%)
May 08, 2015
3.183
3.367
3.183
3.328
561,925
+0.16(+5.18%)
May 07, 2015
3.174
3.193
3.077
3.164
805,524
-0.06(-1.80%)
May 06, 2015
3.299
3.357
3.212
3.222
736,176
+0.02(+0.60%)
May 05, 2015
3.405
3.434
3.183
3.203
1,026,853
-0.14(-4.05%)
May 04, 2015
3.425
3.511
3.328
3.338
884,930
+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.