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
Ultrashort Bloomberg Natural Gas -2X ETF
(NY:
KOLD
)
42.84
-1.72 (-3.86%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 6, 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
564.00
567.00
559.20
563.40
552
-12.20(-2.12%)
Apr 27, 2017
582.00
585.20
569.55
575.60
1,346
+7.00(+1.23%)
Apr 26, 2017
581.00
581.56
565.60
568.60
1,116
-31.80(-5.30%)
Apr 25, 2017
610.00
618.80
600.40
600.40
1,746
-6.01(-0.99%)
Apr 24, 2017
606.40
619.98
595.60
606.41
2,225
+12.81(+2.16%)
Apr 21, 2017
575.20
603.16
574.00
593.60
1,491
+19.27(+3.36%)
Apr 20, 2017
566.40
583.91
566.40
574.33
695
+7.12(+1.26%)
Apr 19, 2017
564.80
569.43
558.18
567.20
232
-15.00(-2.58%)
Apr 18, 2017
580.00
584.00
572.11
582.20
590
+6.53(+1.13%)
Apr 17, 2017
574.00
578.70
558.37
575.67
1,513
+14.67(+2.61%)
Apr 13, 2017
565.20
576.60
559.20
561.00
967
-14.60(-2.54%)
Apr 12, 2017
581.13
584.00
573.20
575.60
446
-8.80(-1.51%)
Apr 11, 2017
580.00
591.60
574.40
584.40
1,956
+25.56(+4.57%)
Apr 10, 2017
560.00
563.20
554.00
558.84
1,404
+4.04(+0.73%)
Apr 07, 2017
541.68
554.80
541.68
554.80
939
+18.80(+3.51%)
Apr 06, 2017
548.08
548.08
529.43
536.00
3,500
-16.20(-2.93%)
Apr 05, 2017
532.60
556.00
532.60
552.20
1,962
+4.16(+0.76%)
Apr 04, 2017
583.00
583.00
541.22
548.04
2,347
-55.66(-9.22%)
Apr 03, 2017
600.60
605.89
597.20
603.71
560
+18.71(+3.20%)
Mar 31, 2017
570.75
588.20
570.75
585.00
268
+1.00(+0.17%)
Mar 30, 2017
585.80
590.00
572.40
584.00
695
+8.40(+1.46%)
Mar 29, 2017
574.00
577.20
562.42
575.60
1,349
-16.00(-2.70%)
Mar 28, 2017
601.32
606.80
588.00
591.60
2,084
-17.84(-2.93%)
Mar 27, 2017
596.40
609.44
594.71
609.44
330
+7.44(+1.24%)
Mar 24, 2017
608.80
609.00
598.00
602.00
1,114
-7.38(-1.21%)
Mar 23, 2017
628.00
640.00
608.00
609.38
2,781
-22.86(-3.62%)
Mar 22, 2017
624.00
635.00
614.00
632.24
966
+25.84(+4.26%)
Mar 21, 2017
600.00
624.20
598.80
606.40
1,644
-6.60(-1.08%)
Mar 20, 2017
652.00
652.00
613.00
613.00
2,562
-56.20(-8.40%)
Mar 17, 2017
675.00
680.00
662.00
669.20
1,474
-14.80(-2.16%)
Mar 16, 2017
675.20
686.97
657.76
684.00
2,194
+26.80(+4.08%)
Mar 15, 2017
653.60
661.00
649.00
657.20
1,270
-15.60(-2.32%)
Mar 14, 2017
645.84
676.16
645.84
672.80
1,762
+29.12(+4.52%)
Mar 13, 2017
624.60
647.60
621.49
643.68
655
+14.08(+2.24%)
Mar 10, 2017
632.20
657.40
629.00
629.60
778
-23.60(-3.61%)
Mar 09, 2017
670.00
670.00
650.00
653.20
1,018
-36.16(-5.25%)
Mar 08, 2017
665.60
689.36
662.80
689.36
851
-22.24(-3.13%)
Mar 07, 2017
706.30
712.20
699.60
711.60
346
+11.60(+1.66%)
Mar 06, 2017
667.60
700.00
655.22
700.00
1,921
-4.40(-0.62%)
Mar 03, 2017
717.00
725.16
704.00
704.40
894
-12.00(-1.68%)
Mar 02, 2017
731.03
740.00
715.07
716.40
859
-6.07(-0.84%)
Mar 01, 2017
729.60
729.80
713.20
722.47
749
-21.13(-2.84%)
Feb 28, 2017
760.00
762.00
733.53
743.60
1,089
-46.40(-5.87%)
Feb 27, 2017
795.40
800.00
785.80
790.00
771
+44.00(+5.90%)
Feb 24, 2017
772.71
774.00
744.40
746.00
1,437
-22.00(-2.86%)
Feb 23, 2017
751.20
784.20
747.80
768.00
2,596
-13.40(-1.71%)
Feb 22, 2017
787.00
799.80
771.00
781.40
812
-4.60(-0.59%)
Feb 21, 2017
750.80
795.99
750.80
786.00
3,094
+99.00(+14.41%)
Feb 17, 2017
687.01
687.01
687.01
0
+6.01(+0.88%)
Feb 16, 2017
652.06
684.95
647.60
681.00
3,142
+34.20(+5.29%)
Feb 15, 2017
636.00
646.80
629.60
646.80
554
-4.11(-0.63%)
Feb 14, 2017
660.00
666.00
645.00
650.91
748
+2.11(+0.32%)
Feb 13, 2017
640.00
651.14
632.00
648.80
1,129
+32.00(+5.19%)
Feb 10, 2017
618.60
620.00
610.00
616.80
1,408
+28.00(+4.76%)
Feb 09, 2017
572.00
594.31
568.80
588.80
1,292
+2.20(+0.38%)
Feb 08, 2017
594.20
595.60
576.40
586.60
1,291
+3.40(+0.58%)
Feb 07, 2017
584.80
593.00
583.00
583.20
886
-38.40(-6.18%)
Feb 06, 2017
630.60
630.64
614.80
621.60
945
+5.40(+0.88%)
Feb 03, 2017
615.00
620.00
608.40
616.20
1,127
+42.20(+7.35%)
Feb 02, 2017
594.00
594.00
568.05
574.00
545
-8.80(-1.51%)
Feb 01, 2017
584.00
584.40
574.80
582.80
787
-6.00(-1.02%)
Jan 31, 2017
594.00
597.79
586.40
588.80
1,036
+31.18(+5.59%)
Jan 30, 2017
555.40
557.62
549.20
557.62
1,492
+40.42(+7.81%)
Jan 27, 2017
536.00
537.33
508.04
517.20
992
+4.00(+0.78%)
Jan 26, 2017
491.40
516.87
475.00
513.20
3,806
-6.64(-1.28%)
Jan 25, 2017
529.00
537.40
518.80
519.84
1,947
-17.96(-3.34%)
Jan 24, 2017
528.80
545.20
525.00
537.80
981
-10.23(-1.87%)
Jan 23, 2017
570.00
573.00
548.03
548.03
1,557
-19.11(-3.37%)
Jan 20, 2017
540.80
573.80
530.00
567.14
2,259
+27.54(+5.10%)
Jan 19, 2017
552.40
563.80
514.84
539.60
3,717
-4.40(-0.81%)
Jan 18, 2017
540.00
549.52
525.20
544.00
2,415
+23.00(+4.41%)
Jan 17, 2017
527.60
527.60
512.29
521.00
839
+4.55(+0.88%)
Jan 13, 2017
516.45
516.45
516.45
0
-10.49(-1.99%)
Jan 12, 2017
530.00
537.60
503.80
526.94
2,525
-29.89(-5.37%)
Jan 11, 2017
554.75
576.40
546.00
556.83
752
-3.39(-0.61%)
Jan 10, 2017
572.00
576.00
546.56
560.22
2,133
-56.18(-9.11%)
Jan 09, 2017
604.60
621.87
604.60
616.40
1,770
+56.50(+10.09%)
Jan 06, 2017
552.20
568.18
549.60
559.90
897
+3.90(+0.70%)
Jan 05, 2017
582.60
602.80
547.02
556.00
1,823
-24.00(-4.14%)
Jan 04, 2017
566.00
583.76
562.80
580.00
1,580
+30.40(+5.53%)
Jan 03, 2017
526.00
562.48
522.00
549.60
5,076
+88.60(+19.22%)
Dec 30, 2016
461.00
461.00
461.00
0
+15.40(+3.46%)
Dec 29, 2016
444.40
456.17
435.19
445.60
2,547
+7.60(+1.74%)
Dec 28, 2016
466.00
466.40
428.76
438.00
2,166
-25.20(-5.44%)
Dec 27, 2016
469.00
473.60
455.00
463.20
1,810
-12.80(-2.69%)
Dec 23, 2016
476.00
476.00
476.00
0
-39.60(-7.68%)
Dec 22, 2016
504.00
520.00
492.00
515.60
2,424
+14.80(+2.96%)
Dec 21, 2016
547.80
547.80
497.40
500.80
2,732
-84.20(-14.39%)
Dec 20, 2016
586.00
598.40
577.80
585.00
1,734
+32.28(+5.84%)
Dec 19, 2016
539.20
557.60
535.60
552.72
1,132
-2.08(-0.37%)
Dec 16, 2016
566.20
568.00
550.00
554.80
1,315
+10.80(+1.99%)
Dec 15, 2016
525.00
555.80
490.00
544.00
1,829
+29.20(+5.67%)
Dec 14, 2016
542.00
542.40
514.80
514.80
1,065
-32.40(-5.92%)
Dec 13, 2016
528.80
550.00
525.59
547.20
1,038
+12.20(+2.28%)
Dec 12, 2016
522.60
542.38
517.60
535.00
3,369
+52.20(+10.81%)
Dec 09, 2016
480.00
498.82
471.20
482.80
2,329
-5.60(-1.15%)
Dec 08, 2016
516.60
526.80
484.40
488.40
4,247
-38.80(-7.36%)
Dec 07, 2016
485.60
532.00
477.80
527.20
2,187
+10.40(+2.01%)
Dec 06, 2016
508.00
522.00
491.00
516.80
2,357
-10.00(-1.90%)
Dec 05, 2016
530.00
530.00
509.25
526.80
2,977
-48.80(-8.48%)
Dec 02, 2016
568.00
595.20
553.15
575.60
1,103
+22.80(+4.12%)
Dec 01, 2016
581.80
583.87
551.60
552.80
1,525
-63.17(-10.26%)
Nov 30, 2016
613.80
623.20
610.40
615.97
1,319
-4.83(-0.78%)
Nov 29, 2016
623.22
639.20
615.20
620.80
1,575
+4.00(+0.65%)
Nov 28, 2016
631.20
638.00
614.20
616.80
1,032
-54.80(-8.16%)
Nov 25, 2016
688.00
688.00
664.00
671.60
680
-30.00(-4.28%)
Nov 23, 2016
701.60
701.60
701.60
0
-37.20(-5.04%)
Nov 22, 2016
721.00
740.00
710.00
738.80
494
+13.60(+1.88%)
Nov 21, 2016
745.40
746.30
724.20
725.20
722
-60.60(-7.71%)
Nov 18, 2016
791.60
797.20
779.60
785.80
247
-62.60(-7.38%)
Nov 17, 2016
844.00
856.37
829.26
848.40
392
+30.40(+3.72%)
Nov 16, 2016
819.00
837.00
818.00
818.00
88
-21.80(-2.60%)
Nov 15, 2016
797.00
847.27
791.80
839.80
544
+22.60(+2.77%)
Nov 14, 2016
809.00
824.60
800.00
817.20
430
-48.00(-5.55%)
Nov 11, 2016
865.00
870.40
845.00
865.20
311
-12.18(-1.39%)
Nov 10, 2016
908.40
920.40
877.38
877.38
777
+12.58(+1.46%)
Nov 09, 2016
939.20
942.20
834.60
864.80
1,215
-42.20(-4.65%)
Nov 08, 2016
862.00
910.60
854.52
907.00
914
+111.80(+14.06%)
Nov 07, 2016
794.60
818.00
794.00
795.20
73
-20.80(-2.55%)
Nov 04, 2016
818.00
828.00
806.20
816.00
319
-4.00(-0.49%)
Nov 03, 2016
811.00
820.00
788.80
820.00
621
+15.40(+1.91%)
Nov 02, 2016
785.60
804.60
768.09
804.60
789
+43.40(+5.70%)
Nov 01, 2016
753.20
764.20
737.40
761.20
709
+56.00(+7.94%)
Oct 31, 2016
664.80
706.00
658.60
705.20
655
+35.20(+5.25%)
Oct 28, 2016
679.20
683.80
665.80
670.00
430
-12.40(-1.82%)
Oct 27, 2016
699.34
714.00
678.40
682.40
1,063
-17.60(-2.51%)
Oct 26, 2016
684.20
732.80
680.80
700.00
1,068
+45.60(+6.97%)
Oct 25, 2016
636.00
658.80
624.00
654.40
2,454
+50.20(+8.31%)
Oct 24, 2016
597.00
610.00
597.00
604.20
550
+9.40(+1.58%)
Oct 21, 2016
582.40
596.36
582.40
594.80
1,071
+25.60(+4.50%)
Oct 20, 2016
574.00
583.91
566.80
569.20
584
+2.07(+0.36%)
Oct 19, 2016
567.80
571.40
562.20
567.13
1,229
+17.93(+3.27%)
Oct 18, 2016
545.00
552.00
537.22
549.20
1,168
-5.60(-1.01%)
Oct 17, 2016
560.60
565.48
554.80
554.80
665
+1.06(+0.19%)
Oct 14, 2016
552.00
556.00
551.23
553.74
690
+7.34(+1.34%)
Oct 13, 2016
584.60
598.00
539.60
546.40
3,844
-36.40(-6.25%)
Oct 12, 2016
580.40
586.60
572.80
582.80
1,217
+2.20(+0.38%)
Oct 11, 2016
579.80
586.40
572.06
580.60
3,321
+10.60(+1.86%)
Oct 10, 2016
589.51
589.51
565.00
570.00
2,257
-30.40(-5.06%)
Oct 07, 2016
642.00
642.80
587.04
600.40
4,055
-61.14(-9.24%)
Oct 06, 2016
665.20
683.00
650.00
661.54
1,766
-2.46(-0.37%)
Oct 05, 2016
706.20
706.20
656.20
664.00
250
-26.00(-3.77%)
Oct 04, 2016
734.00
735.60
687.20
690.00
529
-31.40(-4.35%)
Oct 03, 2016
740.00
745.00
721.40
721.40
340
-1.40(-0.19%)
Sep 30, 2016
706.20
731.20
706.20
722.80
1,169
+26.80(+3.85%)
Sep 29, 2016
700.00
700.00
681.60
696.00
401
+13.20(+1.93%)
Sep 28, 2016
694.20
705.00
682.40
682.80
724
+23.20(+3.52%)
Sep 27, 2016
664.40
664.60
655.40
659.60
2,549
+7.60(+1.17%)
Sep 26, 2016
667.00
667.00
650.59
652.00
1,008
-18.00(-2.69%)
Sep 23, 2016
655.40
684.40
655.40
670.00
595
+10.00(+1.52%)
Sep 22, 2016
627.60
660.81
625.00
660.00
1,337
+30.40(+4.83%)
Sep 21, 2016
632.00
640.31
624.00
629.60
1,098
-3.20(-0.51%)
Sep 20, 2016
652.40
654.80
627.40
632.80
1,723
-53.72(-7.82%)
Sep 19, 2016
692.00
697.80
686.20
686.52
871
+10.74(+1.59%)
Sep 16, 2016
702.00
704.60
672.80
675.78
2,551
-16.82(-2.43%)
Sep 15, 2016
719.60
722.00
680.00
692.60
2,024
-8.20(-1.17%)
Sep 14, 2016
685.20
716.80
682.40
700.80
1,516
+6.40(+0.92%)
Sep 13, 2016
688.40
706.20
687.80
694.40
1,468
-9.60(-1.36%)
Sep 12, 2016
708.60
708.60
692.60
704.00
1,941
-46.80(-6.23%)
Sep 09, 2016
721.20
750.80
721.00
750.80
331
+16.80(+2.29%)
Sep 08, 2016
770.00
770.00
723.20
734.00
2,245
-51.99(-6.61%)
Sep 07, 2016
768.00
792.72
768.00
785.99
221
+17.99(+2.34%)
Sep 06, 2016
761.40
775.20
761.00
768.00
1,095
+20.40(+2.73%)
Sep 02, 2016
737.80
747.60
747.60
747.60
2,060
+9.74(+1.32%)
Sep 01, 2016
716.40
741.98
716.40
737.86
760
+41.86(+6.01%)
Aug 31, 2016
712.00
714.80
695.20
696.00
217
-28.40(-3.92%)
Aug 30, 2016
684.60
728.00
680.00
724.40
324
+28.60(+4.11%)
Aug 29, 2016
691.20
702.20
674.80
695.80
1,103
+7.40(+1.07%)
Aug 26, 2016
703.00
704.60
672.80
688.40
3,797
-10.20(-1.46%)
Aug 25, 2016
706.20
710.40
682.80
698.60
4,413
-22.31(-3.09%)
Aug 24, 2016
726.00
726.00
708.40
720.91
2,701
-20.89(-2.82%)
Aug 23, 2016
772.00
775.20
737.40
741.80
1,273
-48.20(-6.10%)
Aug 22, 2016
780.00
791.58
770.40
790.00
251
-35.20(-4.27%)
Aug 19, 2016
805.00
826.38
803.80
825.20
2,552
+55.20(+7.17%)
Aug 18, 2016
798.80
798.80
758.43
770.00
576
-23.60(-2.97%)
Aug 17, 2016
799.80
804.20
788.40
793.60
116
+5.04(+0.64%)
Aug 16, 2016
798.00
805.60
788.56
788.56
1,439
-21.44(-2.65%)
Aug 15, 2016
786.00
810.00
782.80
810.00
513
+10.71(+1.34%)
Aug 12, 2016
796.00
808.00
780.20
799.29
266
-22.05(-2.68%)
Aug 11, 2016
812.00
826.80
789.00
821.34
563
+16.74(+2.08%)
Aug 10, 2016
778.00
808.80
778.00
804.60
350
+25.00(+3.21%)
Aug 09, 2016
748.80
779.60
748.80
779.60
525
+53.60(+7.38%)
Aug 08, 2016
744.00
744.00
725.80
726.00
197
+6.00(+0.83%)
Aug 05, 2016
696.00
720.00
696.00
720.00
581
+34.00(+4.96%)
Aug 04, 2016
670.00
688.80
659.00
686.00
389
+11.60(+1.72%)
Aug 03, 2016
702.60
702.60
666.00
674.40
444
-56.00(-7.67%)
Aug 02, 2016
719.00
735.00
714.00
730.40
416
+10.80(+1.50%)
Aug 01, 2016
675.60
719.60
675.60
719.60
1,216
+42.00(+6.20%)
Jul 29, 2016
671.40
677.60
659.07
677.60
409
-0.40(-0.06%)
Jul 28, 2016
785.40
785.40
658.90
678.00
1,864
-121.20(-15.17%)
Jul 27, 2016
775.40
799.20
769.00
799.20
44
+12.80(+1.63%)
Jul 26, 2016
798.00
802.00
762.60
786.40
185
+10.64(+1.37%)
Jul 25, 2016
753.44
775.76
753.44
775.76
106
+25.69(+3.43%)
Jul 22, 2016
760.00
760.00
735.73
750.07
1,844
-65.27(-8.00%)
Jul 21, 2016
816.00
826.67
801.13
815.33
578
-6.00(-0.73%)
Jul 20, 2016
800.00
826.67
800.00
821.33
403
+43.60(+5.61%)
Jul 19, 2016
764.72
778.07
762.51
777.73
134
+12.73(+1.66%)
Jul 18, 2016
764.93
765.00
764.93
765.00
50
+1.67(+0.22%)
Jul 15, 2016
796.67
803.86
752.73
763.33
591
-10.00(-1.29%)
Jul 14, 2016
766.80
786.67
761.80
773.33
1,265
-2.46(-0.32%)
Jul 13, 2016
770.67
789.57
761.73
775.79
456
+2.39(+0.31%)
Jul 12, 2016
773.33
794.67
767.31
773.40
3,658
-8.20(-1.05%)
Jul 11, 2016
741.00
786.67
739.07
781.60
3,597
+47.01(+6.40%)
Jul 08, 2016
736.40
743.33
730.13
734.59
773
-16.71(-2.22%)
Jul 07, 2016
722.60
776.60
716.67
751.30
3,241
+17.70(+2.41%)
Jul 06, 2016
756.13
766.67
730.80
733.60
435
-18.07(-2.40%)
Jul 05, 2016
717.93
751.67
717.93
751.67
1,321
+98.33(+15.05%)
Jul 01, 2016
687.20
653.33
653.33
653.33
3,554
-27.80(-4.08%)
Jun 30, 2016
695.00
711.00
680.53
681.13
723
-30.93(-4.34%)
Jun 29, 2016
698.67
717.47
697.13
712.07
544
+12.07(+1.72%)
Jun 28, 2016
734.00
734.00
700.00
700.00
2,287
-82.00(-10.49%)
Jun 27, 2016
793.39
793.39
781.27
782.00
253
-14.67(-1.84%)
Jun 24, 2016
797.67
806.67
796.67
796.67
462
+13.33(+1.70%)
Jun 23, 2016
802.00
813.40
780.00
783.33
724
-10.13(-1.28%)
Jun 22, 2016
750.30
800.00
748.53
793.47
884
+42.50(+5.66%)
Jun 21, 2016
749.07
763.33
745.27
750.97
505
-9.42(-1.24%)
Jun 20, 2016
793.33
793.33
756.42
760.39
580
-52.01(-6.40%)
Jun 17, 2016
827.07
827.07
812.40
812.40
235
-23.07(-2.76%)
Jun 16, 2016
835.20
840.72
808.27
835.47
459
+14.27(+1.74%)
Jun 15, 2016
818.93
824.13
813.33
821.20
228
-12.13(-1.46%)
Jun 14, 2016
842.00
842.00
833.33
833.33
221
+7.33(+0.89%)
Jun 13, 2016
816.40
826.00
808.87
826.00
183
-5.07(-0.61%)
Jun 10, 2016
821.60
846.53
821.60
831.07
467
+14.73(+1.80%)
Jun 09, 2016
907.73
910.80
793.73
816.33
2,029
-85.80(-9.51%)
Jun 08, 2016
903.87
903.87
893.03
902.13
191
+2.13(+0.24%)
Jun 07, 2016
929.07
934.87
900.00
900.00
352
-6.87(-0.76%)
Jun 06, 2016
946.00
960.00
906.87
906.87
751
-53.93(-5.61%)
Jun 03, 2016
948.00
966.67
933.33
960.80
510
-5.99(-0.62%)
Jun 02, 2016
971.27
973.67
953.33
966.79
326
-8.41(-0.86%)
Jun 01, 2016
1003
1027
975.20
975.20
670
-95.33(-8.90%)
May 31, 2016
1107
1113
1053
1071
1,295
-129.47(-10.79%)
May 27, 2016
1193
1200
1200
1200
1,080
-24.47(-2.00%)
May 26, 2016
1201
1232
1199
1224
1,166
+24.27(+2.02%)
May 25, 2016
1239
1240
1186
1200
764
-12.60(-1.04%)
May 24, 2016
1203
1213
1197
1213
357
+52.73(+4.55%)
May 23, 2016
1110
1167
1103
1160
1,883
-12.33(-1.05%)
May 20, 2016
1147
1172
1147
1172
1,082
-10.67(-0.90%)
May 19, 2016
1267
1291
1166
1183
1,174
-51.20(-4.15%)
May 18, 2016
1223
1249
1221
1234
1,183
+48.00(+4.05%)
May 17, 2016
1185
1190
1185
1186
384
-3.60(-0.30%)
May 16, 2016
1187
1200
1185
1190
1,295
+64.75(+5.75%)
May 13, 2016
1121
1127
1121
1125
122
+40.72(+3.76%)
May 12, 2016
1087
1108
1076
1084
355
-4.60(-0.42%)
May 11, 2016
1120
1120
1078
1089
468
+1.73(+0.16%)
May 10, 2016
1098
1101
1080
1087
522
-52.60(-4.61%)
May 09, 2016
1128
1153
1128
1140
142
-0.53(-0.05%)
May 06, 2016
1152
1152
1127
1140
248
+0.40(+0.04%)
May 05, 2016
1112
1140
1101
1140
472
+50.60(+4.64%)
May 04, 2016
1080
1089
1080
1089
283
-45.80(-4.03%)
May 03, 2016
1137
1137
1113
1135
236
-35.33(-3.02%)
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.