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
Daqo New Energy ADR
(NY:
DQ
)
20.02
-1.18 (-5.57%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 30, 2018
10.88
10.94
10.42
10.67
1,798,980
-0.23(-2.09%)
Apr 27, 2018
10.96
11.00
10.68
10.90
1,009,755
-0.02(-0.16%)
Apr 26, 2018
10.47
10.95
10.45
10.92
1,849,365
+0.51(+4.90%)
Apr 25, 2018
10.57
10.62
10.17
10.41
888,360
-0.21(-2.02%)
Apr 24, 2018
10.87
10.89
10.41
10.62
2,018,070
-0.14(-1.30%)
Apr 23, 2018
11.05
11.08
10.55
10.76
1,336,805
-0.14(-1.30%)
Apr 20, 2018
10.65
10.95
10.61
10.90
1,218,550
+0.24(+2.23%)
Apr 19, 2018
10.77
10.88
10.53
10.66
2,167,090
-0.26(-2.42%)
Apr 18, 2018
10.57
11.00
10.30
10.93
2,468,440
+0.47(+4.49%)
Apr 17, 2018
10.30
10.61
10.26
10.46
2,346,620
+0.20(+1.95%)
Apr 16, 2018
10.47
10.47
10.13
10.26
1,304,390
-0.07(-0.70%)
Apr 13, 2018
10.50
10.65
9.962
10.33
3,836,655
-0.26(-2.49%)
Apr 12, 2018
11.08
11.14
10.51
10.59
9,614,970
-1.26(-10.61%)
Apr 11, 2018
12.08
12.14
11.70
11.85
2,489,245
-0.36(-2.95%)
Apr 10, 2018
12.17
12.34
11.54
12.21
1,998,540
+0.73(+6.34%)
Apr 09, 2018
11.36
12.11
11.35
11.48
2,770,645
+0.32(+2.83%)
Apr 06, 2018
10.63
11.26
10.52
11.17
2,586,540
+0.41(+3.79%)
Apr 05, 2018
11.02
11.43
10.66
10.76
2,047,720
-0.15(-1.37%)
Apr 04, 2018
10.04
11.04
10.03
10.91
2,016,110
+0.72(+7.04%)
Apr 03, 2018
9.958
10.40
9.906
10.19
1,366,135
+0.48(+4.90%)
Apr 02, 2018
9.738
10.01
9.300
9.716
1,486,545
-0.07(-0.76%)
Mar 29, 2018
9.790
9.790
9.790
0
+0.45(+4.77%)
Mar 28, 2018
9.566
9.691
9.126
9.344
1,204,760
-0.16(-1.68%)
Mar 27, 2018
10.27
10.37
9.454
9.504
1,468,825
-0.72(-7.04%)
Mar 26, 2018
10.20
10.28
9.916
10.22
919,120
+0.31(+3.09%)
Mar 23, 2018
10.12
10.53
9.896
9.918
1,442,150
-0.24(-2.32%)
Mar 22, 2018
9.698
10.49
9.606
10.15
2,054,165
+0.11(+1.10%)
Mar 21, 2018
9.168
10.37
9.168
10.04
2,962,945
+0.84(+9.17%)
Mar 20, 2018
8.946
9.342
8.933
9.200
1,960,435
+0.31(+3.51%)
Mar 19, 2018
9.306
9.630
8.880
8.888
2,544,960
-0.60(-6.36%)
Mar 16, 2018
9.116
9.526
8.948
9.492
1,943,130
+0.41(+4.54%)
Mar 15, 2018
9.060
9.200
8.886
9.080
1,318,410
+0.07(+0.75%)
Mar 14, 2018
9.050
9.154
8.956
9.012
1,216,130
+0.01(+0.11%)
Mar 13, 2018
9.376
9.430
8.994
9.002
1,830,170
-0.41(-4.40%)
Mar 12, 2018
8.990
9.562
8.920
9.416
2,630,755
+0.51(+5.68%)
Mar 09, 2018
9.054
9.308
8.568
8.910
3,652,975
-0.11(-1.22%)
Mar 08, 2018
9.490
9.600
9.020
9.020
2,204,470
-0.63(-6.57%)
Mar 07, 2018
9.690
9.350
9.654
1,587,920
+0.21(+2.27%)
Mar 06, 2018
9.406
9.728
9.132
9.440
1,614,010
+0.09(+1.01%)
Mar 05, 2018
9.524
9.632
8.840
9.346
3,326,335
-0.25(-2.58%)
Mar 02, 2018
9.358
9.640
8.608
9.594
4,550,360
+0.05(+0.50%)
Mar 01, 2018
9.746
10.08
9.341
9.546
2,123,710
-0.28(-2.87%)
Feb 28, 2018
12.00
12.01
9.062
9.828
6,724,345
-1.25(-11.28%)
Feb 27, 2018
11.34
11.58
10.72
11.08
2,370,130
-0.26(-2.31%)
Feb 26, 2018
11.76
12.00
11.16
11.34
2,285,270
-0.58(-4.88%)
Feb 23, 2018
12.52
12.68
11.72
11.92
1,597,870
-0.46(-3.72%)
Feb 22, 2018
12.49
12.66
12.13
12.38
1,397,270
-0.08(-0.64%)
Feb 21, 2018
12.30
13.00
11.84
12.46
2,237,260
+0.16(+1.30%)
Feb 20, 2018
10.54
12.55
10.54
12.30
3,101,455
+1.65(+15.47%)
Feb 16, 2018
10.65
10.65
10.65
0
-0.00(-0.04%)
Feb 15, 2018
10.75
11.11
10.69
10.66
931,490
-0.02(-0.19%)
Feb 14, 2018
10.21
10.87
10.00
10.68
916,495
+0.36(+3.53%)
Feb 13, 2018
9.860
10.36
9.702
10.31
677,595
+0.42(+4.22%)
Feb 12, 2018
10.04
10.36
9.744
9.896
989,575
-0.05(-0.50%)
Feb 09, 2018
9.904
10.04
9.274
9.946
1,564,880
+0.14(+1.45%)
Feb 08, 2018
10.07
10.31
9.720
9.804
1,443,360
-0.22(-2.21%)
Feb 07, 2018
10.39
10.40
10.17
10.03
1,373,655
-0.43(-4.15%)
Feb 06, 2018
9.310
10.59
9.310
10.46
2,007,215
+0.75(+7.72%)
Feb 05, 2018
10.20
10.56
9.506
9.710
2,181,945
-0.58(-5.65%)
Feb 02, 2018
10.52
10.67
10.20
10.29
1,375,555
-0.38(-3.60%)
Feb 01, 2018
10.68
11.05
10.55
10.68
2,127,825
-0.21(-1.95%)
Jan 31, 2018
11.50
11.60
10.75
10.89
1,940,455
-0.54(-4.76%)
Jan 30, 2018
11.88
11.96
11.43
11.43
1,195,680
-0.69(-5.66%)
Jan 29, 2018
11.60
12.26
11.25
12.12
2,181,820
+0.42(+3.59%)
Jan 26, 2018
11.84
12.08
11.60
11.70
1,649,405
-0.15(-1.23%)
Jan 25, 2018
11.80
12.06
11.73
11.84
1,174,855
+0.11(+0.95%)
Jan 24, 2018
12.67
12.67
11.61
11.73
1,928,765
-0.78(-6.22%)
Jan 23, 2018
11.80
12.87
11.80
12.51
1,949,245
-0.14(-1.11%)
Jan 22, 2018
11.96
12.83
11.87
12.65
1,873,510
+0.45(+3.69%)
Jan 19, 2018
12.68
12.68
11.80
12.20
2,623,005
-0.49(-3.89%)
Jan 18, 2018
12.81
13.08
12.59
12.69
1,201,365
-0.03(-0.20%)
Jan 17, 2018
12.98
13.20
12.46
12.72
1,461,235
-0.13(-1.01%)
Jan 16, 2018
13.91
14.50
12.40
12.85
3,295,600
-0.80(-5.85%)
Jan 12, 2018
13.65
13.65
13.65
0
+0.85(+6.62%)
Jan 11, 2018
12.21
12.98
12.12
12.80
1,295,360
+0.69(+5.73%)
Jan 10, 2018
11.92
12.51
11.92
12.11
1,581,080
+0.12(+1.00%)
Jan 09, 2018
11.45
12.43
11.44
11.99
4,151,855
+0.82(+7.31%)
Jan 08, 2018
12.80
12.80
10.41
11.17
7,443,155
-1.79(-13.79%)
Jan 05, 2018
12.55
13.10
12.51
12.96
1,096,560
+0.46(+3.65%)
Jan 04, 2018
12.67
12.90
12.42
12.50
1,084,830
-0.13(-1.01%)
Jan 03, 2018
12.64
12.95
12.37
12.63
1,735,950
+0.11(+0.91%)
Jan 02, 2018
12.02
12.73
12.01
12.51
1,954,610
+0.63(+5.27%)
Dec 29, 2017
11.89
11.89
11.89
0
-0.25(-2.03%)
Dec 28, 2017
11.64
12.55
11.64
12.13
3,154,195
+0.69(+6.05%)
Dec 27, 2017
10.61
11.56
10.45
11.44
2,463,390
+0.86(+8.15%)
Dec 26, 2017
10.67
10.79
10.05
10.58
1,487,320
-0.22(-2.04%)
Dec 22, 2017
10.24
10.80
10.24
10.80
1,892,505
+0.62(+6.11%)
Dec 21, 2017
9.546
10.36
9.518
10.18
1,719,890
+0.58(+6.00%)
Dec 20, 2017
9.800
9.950
9.500
9.602
1,459,580
-0.10(-1.01%)
Dec 19, 2017
10.20
10.20
9.620
9.700
1,091,970
-0.35(-3.50%)
Dec 18, 2017
9.482
10.29
9.482
10.05
2,331,930
+0.62(+6.55%)
Dec 15, 2017
9.400
9.494
9.030
9.434
1,836,490
+0.07(+0.73%)
Dec 14, 2017
9.672
9.732
9.208
9.366
1,812,660
-0.30(-3.10%)
Dec 13, 2017
10.19
10.29
9.510
9.666
1,453,750
-0.45(-4.49%)
Dec 12, 2017
10.44
10.77
10.00
10.12
1,653,060
-0.32(-3.07%)
Dec 11, 2017
10.58
10.95
10.28
10.44
3,191,175
+0.56(+5.65%)
Dec 08, 2017
9.410
9.980
9.356
9.882
2,158,090
+0.59(+6.30%)
Dec 07, 2017
9.406
9.556
9.020
9.296
2,235,800
-0.18(-1.88%)
Dec 06, 2017
9.782
9.960
9.416
9.474
2,110,595
-0.37(-3.74%)
Dec 05, 2017
9.400
10.24
9.309
9.842
2,067,280
+0.43(+4.61%)
Dec 04, 2017
11.51
11.55
9.017
9.408
5,462,980
-1.98(-17.40%)
Dec 01, 2017
10.92
11.70
10.64
11.39
2,793,290
+0.47(+4.34%)
Nov 30, 2017
10.42
11.00
10.41
10.92
1,961,280
+0.51(+4.94%)
Nov 29, 2017
10.76
10.80
10.05
10.40
2,215,550
-0.36(-3.36%)
Nov 28, 2017
10.24
10.80
9.979
10.76
3,105,710
+0.49(+4.79%)
Nov 27, 2017
10.66
10.74
9.916
10.27
2,692,800
-0.40(-3.73%)
Nov 24, 2017
9.974
10.72
9.900
10.67
1,777,585
+0.78(+7.89%)
Nov 22, 2017
9.322
9.957
9.322
9.890
2,898,445
+0.63(+6.80%)
Nov 21, 2017
9.468
9.610
9.066
9.260
2,292,145
-0.15(-1.55%)
Nov 20, 2017
8.806
9.426
8.658
9.406
3,079,615
+0.79(+9.22%)
Nov 17, 2017
7.940
8.658
7.865
8.612
1,335,630
+0.64(+8.00%)
Nov 16, 2017
8.140
8.142
7.860
7.974
920,000
+0.02(+0.23%)
Nov 15, 2017
8.472
8.472
7.704
7.956
1,775,185
-0.61(-7.16%)
Nov 14, 2017
8.642
8.898
8.052
8.570
2,478,900
+0.54(+6.67%)
Nov 13, 2017
7.970
8.306
7.950
8.034
1,541,400
+0.07(+0.90%)
Nov 10, 2017
7.824
8.076
7.810
7.962
1,160,310
+0.16(+2.10%)
Nov 09, 2017
7.972
8.062
7.750
7.798
722,935
-0.29(-3.61%)
Nov 08, 2017
7.864
8.134
7.702
8.090
1,788,585
+0.22(+2.80%)
Nov 07, 2017
7.964
7.980
7.700
7.870
314,600
-0.09(-1.16%)
Nov 06, 2017
8.040
8.040
7.906
7.962
349,920
+0.01(+0.08%)
Nov 03, 2017
8.060
8.144
7.868
7.956
289,730
-0.12(-1.46%)
Nov 02, 2017
7.980
8.102
7.808
8.074
323,405
+0.03(+0.32%)
Nov 01, 2017
7.630
8.078
7.618
8.048
1,142,725
+0.51(+6.74%)
Oct 31, 2017
7.670
7.742
7.490
7.540
424,765
-0.06(-0.74%)
Oct 30, 2017
7.340
7.600
7.340
7.596
512,240
+0.25(+3.40%)
Oct 27, 2017
7.158
7.374
7.158
7.346
394,050
+0.22(+3.12%)
Oct 26, 2017
7.172
7.238
7.074
7.124
466,670
-0.06(-0.81%)
Oct 25, 2017
7.352
7.548
7.122
7.182
514,590
-0.19(-2.60%)
Oct 24, 2017
7.200
7.466
7.164
7.374
717,030
+0.16(+2.22%)
Oct 23, 2017
7.482
7.500
7.200
7.214
541,870
-0.18(-2.38%)
Oct 20, 2017
6.618
7.400
6.618
7.390
1,678,630
+0.85(+13.00%)
Oct 19, 2017
6.298
6.548
6.200
6.540
800,340
+0.20(+3.19%)
Oct 18, 2017
6.140
6.356
6.104
6.338
437,170
+0.25(+4.04%)
Oct 17, 2017
6.290
6.292
6.042
6.092
1,182,395
-0.26(-4.06%)
Oct 16, 2017
6.634
6.634
6.300
6.350
659,310
-0.25(-3.73%)
Oct 13, 2017
6.546
6.624
6.501
6.596
422,375
+0.08(+1.17%)
Oct 12, 2017
6.562
6.754
6.452
6.520
459,055
+0.00(+0.00%)
Oct 11, 2017
6.804
6.816
6.454
6.520
797,460
-0.36(-5.18%)
Oct 10, 2017
6.468
6.927
6.390
6.876
1,605,895
+0.49(+7.67%)
Oct 09, 2017
6.122
6.400
6.066
6.386
827,905
+0.30(+4.96%)
Oct 06, 2017
6.020
6.152
6.020
6.084
369,710
-0.04(-0.69%)
Oct 05, 2017
6.050
6.148
5.974
6.126
678,345
+0.14(+2.30%)
Oct 04, 2017
6.080
6.134
5.880
5.988
471,160
-0.09(-1.45%)
Oct 03, 2017
5.808
6.144
5.792
6.076
1,057,580
+0.30(+5.19%)
Oct 02, 2017
5.868
5.920
5.718
5.776
389,700
-0.03(-0.48%)
Sep 29, 2017
5.886
5.930
5.690
5.804
384,100
-0.09(-1.59%)
Sep 28, 2017
5.724
5.900
5.724
5.898
843,925
+0.20(+3.47%)
Sep 27, 2017
5.800
5.700
762,395
+0.18(+3.22%)
Sep 26, 2017
5.510
5.572
5.480
5.522
179,970
+0.03(+0.55%)
Sep 25, 2017
5.672
5.772
5.416
5.492
538,165
-0.18(-3.11%)
Sep 22, 2017
5.586
5.740
5.458
5.668
291,450
+0.07(+1.32%)
Sep 21, 2017
5.612
5.612
5.440
5.594
521,895
-0.05(-0.89%)
Sep 20, 2017
5.900
5.900
5.578
5.644
494,225
-0.24(-4.08%)
Sep 19, 2017
5.820
5.915
5.796
5.884
699,830
+0.14(+2.44%)
Sep 18, 2017
5.796
5.952
5.640
5.744
999,545
+0.11(+2.02%)
Sep 15, 2017
5.360
5.894
5.360
5.630
1,608,160
+0.31(+5.75%)
Sep 14, 2017
5.222
5.358
5.222
5.324
464,830
+0.13(+2.54%)
Sep 13, 2017
5.232
5.348
5.168
5.192
237,605
-0.03(-0.54%)
Sep 12, 2017
5.414
5.428
5.166
5.220
234,535
-0.18(-3.37%)
Sep 11, 2017
5.348
5.420
5.336
5.402
501,165
+0.09(+1.69%)
Sep 08, 2017
5.278
5.343
5.232
5.312
380,165
+0.01(+0.15%)
Sep 07, 2017
5.234
5.328
5.210
5.304
342,615
+0.05(+0.99%)
Sep 06, 2017
5.122
5.286
5.005
5.252
398,810
+0.10(+1.86%)
Sep 05, 2017
5.200
5.286
5.052
5.156
517,110
-0.13(-2.53%)
Sep 01, 2017
5.050
5.292
5.034
5.290
294,130
+0.20(+3.97%)
Aug 31, 2017
5.048
5.090
4.971
5.088
340,215
+0.08(+1.56%)
Aug 30, 2017
4.902
5.048
4.872
5.010
265,060
+0.14(+2.96%)
Aug 29, 2017
4.968
5.000
4.842
4.866
281,735
-0.18(-3.49%)
Aug 28, 2017
5.010
5.068
4.983
5.042
261,850
+0.00(+0.04%)
Aug 25, 2017
5.034
5.048
4.970
5.040
246,935
+0.05(+1.00%)
Aug 24, 2017
4.900
5.034
4.878
4.990
287,580
+0.09(+1.80%)
Aug 23, 2017
4.880
4.927
4.810
4.902
209,640
+0.03(+0.70%)
Aug 22, 2017
4.830
4.972
4.784
4.868
408,235
+0.07(+1.42%)
Aug 21, 2017
5.052
5.066
4.734
4.800
679,595
-0.27(-5.25%)
Aug 18, 2017
4.962
5.092
4.927
5.066
453,945
+0.12(+2.38%)
Aug 17, 2017
5.084
5.160
4.908
4.948
388,635
-0.14(-2.83%)
Aug 16, 2017
5.340
5.340
5.052
5.092
419,160
-0.22(-4.18%)
Aug 15, 2017
5.330
5.370
5.192
5.314
236,185
+0.02(+0.42%)
Aug 14, 2017
5.220
5.390
5.172
5.292
429,870
+0.06(+1.07%)
Aug 11, 2017
4.840
5.278
4.840
5.236
332,990
+0.10(+1.95%)
Aug 10, 2017
5.352
5.596
4.972
5.136
1,006,445
-0.29(-5.41%)
Aug 09, 2017
5.202
5.520
5.202
5.430
643,810
+0.15(+2.88%)
Aug 08, 2017
5.376
5.632
5.200
5.278
2,436,880
-0.59(-10.09%)
Aug 07, 2017
5.596
6.160
5.596
5.870
1,871,795
+0.35(+6.34%)
Aug 04, 2017
5.134
5.550
5.134
5.520
1,148,780
+0.46(+9.18%)
Aug 03, 2017
5.002
5.120
4.970
5.056
297,405
+0.00(+0.04%)
Aug 02, 2017
5.060
5.176
4.989
5.054
792,600
-0.00(-0.04%)
Aug 01, 2017
5.140
5.140
4.940
5.056
363,550
-0.02(-0.32%)
Jul 31, 2017
4.996
5.072
4.922
5.072
479,515
+0.20(+4.06%)
Jul 28, 2017
4.870
5.020
4.836
4.874
563,935
+0.04(+0.91%)
Jul 27, 2017
5.028
5.096
4.646
4.830
544,425
-0.17(-3.40%)
Jul 26, 2017
5.016
5.116
4.922
5.000
415,950
+0.03(+0.68%)
Jul 25, 2017
4.974
5.236
4.910
4.966
650,245
+0.04(+0.85%)
Jul 24, 2017
4.758
4.930
4.712
4.924
596,365
+0.17(+3.66%)
Jul 21, 2017
4.690
4.758
4.511
4.750
277,390
+0.07(+1.41%)
Jul 20, 2017
4.720
4.755
4.600
4.684
369,355
-0.06(-1.22%)
Jul 19, 2017
4.490
4.750
4.490
4.742
807,175
+0.31(+6.95%)
Jul 18, 2017
4.154
4.452
4.126
4.434
364,390
+0.28(+6.84%)
Jul 17, 2017
4.290
4.290
4.112
4.150
337,325
-0.13(-3.04%)
Jul 14, 2017
4.114
4.296
4.114
4.280
192,000
+0.18(+4.34%)
Jul 13, 2017
4.160
4.200
4.086
4.102
102,080
-0.08(-1.87%)
Jul 12, 2017
4.148
4.280
4.148
4.180
229,860
+0.10(+2.40%)
Jul 11, 2017
4.030
4.136
4.030
4.082
130,965
+0.08(+2.05%)
Jul 10, 2017
4.080
4.171
3.985
4.000
297,565
-0.08(-1.96%)
Jul 07, 2017
3.960
4.100
3.960
4.080
199,930
+0.13(+3.19%)
Jul 06, 2017
3.980
4.140
3.920
3.954
346,915
-0.05(-1.15%)
Jul 05, 2017
4.044
4.096
3.990
4.000
115,295
-0.05(-1.23%)
Jul 03, 2017
4.184
4.184
4.040
4.050
418,820
-0.10(-2.46%)
Jun 30, 2017
4.156
4.237
4.016
4.152
233,190
+0.00(+0.00%)
Jun 29, 2017
4.156
4.172
4.052
4.152
315,350
-0.00(-0.05%)
Jun 28, 2017
4.016
4.192
3.956
4.154
350,625
+0.14(+3.54%)
Jun 27, 2017
3.958
4.096
3.932
4.012
274,540
+0.07(+1.67%)
Jun 26, 2017
4.030
4.080
3.897
3.946
193,820
-0.07(-1.84%)
Jun 23, 2017
3.858
4.112
3.843
4.020
428,275
+0.16(+4.20%)
Jun 22, 2017
3.896
3.900
3.828
3.858
468,630
+0.05(+1.37%)
Jun 21, 2017
3.848
3.936
3.806
3.806
326,080
-0.05(-1.30%)
Jun 20, 2017
3.886
3.956
3.806
3.856
273,790
-0.03(-0.67%)
Jun 19, 2017
3.960
3.985
3.800
3.882
424,865
-0.08(-1.97%)
Jun 16, 2017
3.872
4.040
3.850
3.960
587,795
+0.10(+2.48%)
Jun 15, 2017
3.940
4.006
3.850
3.864
371,120
-0.10(-2.62%)
Jun 14, 2017
4.200
4.200
3.950
3.968
284,005
-0.25(-6.02%)
Jun 13, 2017
3.940
4.222
3.940
4.222
255,505
+0.30(+7.65%)
Jun 12, 2017
3.962
4.074
3.900
3.922
253,025
-0.06(-1.61%)
Jun 09, 2017
4.264
4.276
3.956
3.986
533,985
-0.29(-6.74%)
Jun 08, 2017
4.084
4.300
3.966
4.274
475,275
+0.20(+4.91%)
Jun 07, 2017
3.986
4.100
3.922
4.074
437,165
+0.06(+1.49%)
Jun 06, 2017
3.986
4.096
3.838
4.014
412,890
-0.03(-0.74%)
Jun 05, 2017
4.164
4.164
4.004
4.044
516,855
-0.17(-3.99%)
Jun 02, 2017
4.308
4.364
4.182
4.212
411,900
-0.11(-2.45%)
Jun 01, 2017
4.348
4.434
4.206
4.318
328,380
-0.03(-0.78%)
May 31, 2017
4.352
4.388
4.224
4.352
480,740
-0.01(-0.23%)
May 30, 2017
4.454
4.504
4.358
4.362
295,670
-0.11(-2.42%)
May 26, 2017
4.530
4.582
4.426
4.470
173,945
-0.08(-1.76%)
May 25, 2017
4.626
4.626
4.510
4.550
162,740
-0.05(-1.17%)
May 24, 2017
4.620
4.620
4.568
4.604
98,620
-0.00(-0.09%)
May 23, 2017
4.684
4.746
4.546
4.608
126,100
-0.05(-1.12%)
May 22, 2017
4.508
4.682
4.508
4.660
198,335
+0.15(+3.37%)
May 19, 2017
4.436
4.532
4.360
4.508
184,145
+0.10(+2.22%)
May 18, 2017
4.450
4.490
4.410
4.410
312,590
-0.05(-1.21%)
May 17, 2017
4.682
4.682
4.440
4.464
388,405
-0.27(-5.66%)
May 16, 2017
4.668
4.732
4.512
4.732
225,555
+0.08(+1.68%)
May 15, 2017
4.740
4.800
4.511
4.654
323,045
+0.00(+0.04%)
May 12, 2017
4.780
4.788
4.585
4.652
532,840
-0.13(-2.76%)
May 11, 2017
4.682
4.850
4.620
4.784
978,555
+0.07(+1.57%)
May 10, 2017
4.450
4.794
4.450
4.710
1,797,655
+0.27(+6.18%)
May 09, 2017
4.360
4.532
4.260
4.436
2,638,990
+0.49(+12.53%)
May 08, 2017
3.850
4.000
3.789
3.942
460,325
+0.16(+4.29%)
May 05, 2017
3.698
3.796
3.677
3.780
138,075
+0.08(+2.05%)
May 04, 2017
3.776
3.776
3.680
3.704
320,835
-0.06(-1.70%)
May 03, 2017
3.734
3.768
3.646
3.768
148,680
+0.02(+0.53%)
May 02, 2017
3.796
3.873
3.708
3.748
155,435
-0.04(-1.16%)
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.