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
Radiant Logistics
(NY:
RLGT
)
5.340
+0.090 (+1.71%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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
3.590
3.590
3.510
3.530
75,344
-0.04(-1.12%)
Apr 27, 2018
3.630
3.687
3.550
3.570
29,967
-0.03(-0.83%)
Apr 26, 2018
3.700
3.700
3.550
3.600
94,502
-0.04(-1.10%)
Apr 25, 2018
3.740
3.750
3.630
3.640
73,572
-0.08(-2.15%)
Apr 24, 2018
3.790
3.790
3.710
3.720
37,415
-0.04(-1.06%)
Apr 23, 2018
3.810
3.810
3.730
3.760
44,551
-0.03(-0.79%)
Apr 20, 2018
3.810
3.890
3.760
3.790
45,413
-0.06(-1.56%)
Apr 19, 2018
3.910
3.910
3.830
3.850
33,387
-0.08(-2.04%)
Apr 18, 2018
4.000
4.000
3.930
3.930
73,344
-0.07(-1.75%)
Apr 17, 2018
4.000
4.040
3.890
4.000
87,748
+0.03(+0.76%)
Apr 16, 2018
3.870
4.000
3.860
3.970
81,021
+0.12(+3.12%)
Apr 13, 2018
3.870
3.880
3.810
3.850
36,120
+0.01(+0.26%)
Apr 12, 2018
3.810
3.850
3.660
3.840
125,396
+0.06(+1.59%)
Apr 11, 2018
3.900
3.920
3.740
3.780
106,012
-0.12(-3.08%)
Apr 10, 2018
3.830
3.920
3.790
3.900
57,474
+0.09(+2.36%)
Apr 09, 2018
4.090
4.090
3.790
3.810
50,433
-0.23(-5.69%)
Apr 06, 2018
3.690
4.130
3.670
4.040
211,441
+0.37(+10.08%)
Apr 05, 2018
3.620
3.720
3.610
3.670
64,986
+0.04(+1.10%)
Apr 04, 2018
3.610
3.800
3.610
3.630
49,790
-0.04(-1.09%)
Apr 03, 2018
3.730
3.800
3.660
3.670
69,002
-0.04(-1.08%)
Apr 02, 2018
3.860
3.870
3.660
3.710
89,927
-0.16(-4.13%)
Mar 29, 2018
3.870
3.870
3.870
0
-0.08(-2.03%)
Mar 28, 2018
3.950
4.350
3.880
3.950
137,844
+0.08(+2.07%)
Mar 27, 2018
4.160
4.260
3.830
3.870
169,091
-0.33(-7.86%)
Mar 26, 2018
3.860
4.210
3.800
4.200
170,205
+0.39(+10.24%)
Mar 23, 2018
3.870
3.900
3.770
3.810
76,649
-0.04(-1.04%)
Mar 22, 2018
3.940
3.950
3.820
3.850
56,846
-0.10(-2.53%)
Mar 21, 2018
3.930
4.010
3.910
3.950
41,834
+0.06(+1.54%)
Mar 20, 2018
4.020
4.067
3.890
3.890
78,743
-0.12(-2.99%)
Mar 19, 2018
4.170
4.210
3.970
4.010
69,579
-0.17(-4.07%)
Mar 16, 2018
3.900
4.220
3.880
4.180
191,530
+0.27(+6.91%)
Mar 15, 2018
4.040
4.080
3.900
3.910
81,673
-0.13(-3.22%)
Mar 14, 2018
3.900
4.180
3.890
4.040
122,013
+0.23(+6.04%)
Mar 13, 2018
3.820
3.890
3.790
3.810
122,189
-0.07(-1.80%)
Mar 12, 2018
3.830
3.890
3.740
3.880
57,286
+0.02(+0.52%)
Mar 09, 2018
3.840
3.900
3.740
3.860
88,917
+0.03(+0.78%)
Mar 08, 2018
3.860
3.900
3.815
3.830
137,136
+0.00(+0.00%)
Mar 07, 2018
3.870
3.830
92,851
+0.05(+1.32%)
Mar 06, 2018
3.830
3.850
3.730
3.780
63,377
-0.02(-0.53%)
Mar 05, 2018
3.810
3.865
3.760
3.800
53,188
-0.03(-0.78%)
Mar 02, 2018
3.730
3.850
3.730
3.830
75,289
+0.09(+2.41%)
Mar 01, 2018
3.680
3.840
3.640
3.740
226,382
+0.04(+1.08%)
Feb 28, 2018
3.750
3.880
3.700
3.700
132,925
-0.05(-1.33%)
Feb 27, 2018
3.829
3.850
3.750
3.750
50,520
-0.09(-2.34%)
Feb 26, 2018
3.910
3.910
3.770
3.840
58,781
-0.07(-1.79%)
Feb 23, 2018
3.710
4.220
3.710
3.910
261,632
+0.20(+5.39%)
Feb 22, 2018
3.790
3.790
3.690
3.710
87,206
-0.03(-0.80%)
Feb 21, 2018
3.650
3.790
3.650
3.740
181,330
+0.14(+3.89%)
Feb 20, 2018
3.650
3.718
3.510
3.600
132,281
-0.06(-1.64%)
Feb 16, 2018
3.660
3.660
3.660
0
-0.15(-3.94%)
Feb 15, 2018
3.760
3.810
3.670
3.810
182,851
+0.09(+2.42%)
Feb 14, 2018
3.550
3.800
3.540
3.720
403,838
+0.11(+3.05%)
Feb 13, 2018
3.690
3.830
3.560
3.610
319,639
-0.02(-0.55%)
Feb 12, 2018
3.830
3.850
3.600
3.630
248,882
-0.24(-6.20%)
Feb 09, 2018
4.500
4.500
3.860
3.870
197,949
-0.63(-14.00%)
Feb 08, 2018
4.590
4.630
4.490
4.500
144,896
-0.10(-2.17%)
Feb 07, 2018
4.490
4.640
4.480
4.600
77,171
+0.07(+1.55%)
Feb 06, 2018
4.440
4.680
4.410
4.530
159,329
+0.03(+0.67%)
Feb 05, 2018
4.610
4.627
4.450
4.500
168,701
-0.14(-3.02%)
Feb 02, 2018
4.740
4.840
4.600
4.640
110,212
-0.14(-2.93%)
Feb 01, 2018
4.790
4.870
4.710
4.780
123,979
-0.03(-0.62%)
Jan 31, 2018
4.950
4.990
4.800
4.810
154,387
-0.14(-2.83%)
Jan 30, 2018
5.000
5.000
5.000
4.950
60,612
-0.07(-1.39%)
Jan 29, 2018
5.100
5.100
4.990
5.020
78,335
-0.10(-1.95%)
Jan 26, 2018
5.090
5.140
5.050
5.120
88,010
+0.05(+0.99%)
Jan 25, 2018
5.050
5.090
5.040
5.070
85,027
+0.02(+0.40%)
Jan 24, 2018
5.110
5.150
4.990
5.050
194,664
-0.07(-1.37%)
Jan 23, 2018
5.120
5.130
5.010
5.120
263,394
+0.00(+0.00%)
Jan 22, 2018
4.840
5.130
4.810
5.120
219,841
+0.28(+5.79%)
Jan 19, 2018
4.610
4.840
4.600
4.840
294,852
+0.20(+4.31%)
Jan 18, 2018
4.620
4.680
4.590
4.640
147,174
+0.02(+0.43%)
Jan 17, 2018
4.630
4.670
4.580
4.620
112,332
+0.00(+0.00%)
Jan 16, 2018
4.740
4.850
4.620
4.620
90,481
-0.11(-2.33%)
Jan 12, 2018
4.730
4.730
4.730
0
-0.14(-2.87%)
Jan 11, 2018
4.720
4.910
4.700
4.870
101,035
+0.14(+2.96%)
Jan 10, 2018
4.730
4.730
4.650
4.730
71,746
-0.02(-0.42%)
Jan 09, 2018
4.770
4.852
4.680
4.750
80,922
-0.02(-0.42%)
Jan 08, 2018
4.860
4.880
4.760
4.770
61,676
-0.10(-2.05%)
Jan 05, 2018
4.840
4.890
4.710
4.870
100,027
+0.07(+1.46%)
Jan 04, 2018
4.740
4.870
4.673
4.800
75,269
+0.10(+2.13%)
Jan 03, 2018
4.640
4.800
4.610
4.700
118,976
+0.04(+0.86%)
Jan 02, 2018
4.610
4.700
4.590
4.660
111,005
+0.06(+1.30%)
Dec 29, 2017
4.600
4.600
4.600
0
+0.03(+0.66%)
Dec 28, 2017
4.580
4.630
4.560
4.570
77,511
-0.03(-0.65%)
Dec 27, 2017
4.640
4.690
4.590
4.600
62,788
-0.02(-0.43%)
Dec 26, 2017
4.640
4.690
4.560
4.620
80,146
-0.03(-0.65%)
Dec 22, 2017
4.640
4.715
4.550
4.650
44,801
+0.01(+0.22%)
Dec 21, 2017
4.600
4.730
4.580
4.640
76,433
+0.07(+1.53%)
Dec 20, 2017
4.470
4.710
4.355
4.570
188,436
-0.11(-2.35%)
Dec 19, 2017
4.730
4.780
4.640
4.680
118,014
-0.09(-1.89%)
Dec 18, 2017
4.650
4.770
4.620
4.770
98,390
+0.09(+1.92%)
Dec 15, 2017
4.530
4.730
4.503
4.680
188,313
+0.16(+3.54%)
Dec 14, 2017
4.590
4.590
4.490
4.520
77,090
-0.09(-1.95%)
Dec 13, 2017
4.570
4.659
4.540
4.610
65,142
+0.04(+0.88%)
Dec 12, 2017
4.550
4.680
4.460
4.570
191,393
+0.02(+0.44%)
Dec 11, 2017
4.510
4.640
4.510
4.550
102,852
+0.00(+0.00%)
Dec 08, 2017
4.540
4.595
4.500
4.550
118,793
+0.00(+0.00%)
Dec 07, 2017
4.560
4.700
4.500
151,227
+0.00(+0.00%)
Dec 06, 2017
4.650
4.710
4.560
4.560
105,988
-0.11(-2.36%)
Dec 05, 2017
4.790
4.800
4.660
4.670
143,683
-0.09(-1.89%)
Dec 04, 2017
4.780
4.780
4.750
4.760
181,141
-0.03(-0.63%)
Dec 01, 2017
4.770
4.850
4.750
4.790
252,057
-0.02(-0.42%)
Nov 30, 2017
4.800
4.930
4.730
4.810
122,882
+0.04(+0.84%)
Nov 29, 2017
4.620
4.800
4.620
4.770
128,686
+0.10(+2.14%)
Nov 28, 2017
4.570
4.700
4.540
4.670
98,663
+0.10(+2.19%)
Nov 27, 2017
4.620
4.750
4.560
4.570
53,731
-0.05(-1.08%)
Nov 24, 2017
4.630
4.677
4.530
4.620
64,225
-0.01(-0.22%)
Nov 22, 2017
4.880
4.910
4.630
4.630
113,974
-0.27(-5.51%)
Nov 21, 2017
4.730
4.910
4.720
4.900
165,115
+0.13(+2.73%)
Nov 20, 2017
4.720
4.790
4.640
4.770
110,904
+0.01(+0.21%)
Nov 17, 2017
4.570
4.800
4.520
4.760
234,128
+0.15(+3.25%)
Nov 16, 2017
4.500
4.660
4.450
4.610
126,830
+0.15(+3.36%)
Nov 15, 2017
4.400
4.540
4.370
4.460
175,017
+0.12(+2.76%)
Nov 14, 2017
4.620
4.690
4.340
4.340
234,517
-0.27(-5.86%)
Nov 13, 2017
5.030
5.030
4.610
4.610
411,337
-0.48(-9.43%)
Nov 10, 2017
4.950
5.450
4.950
5.090
202,162
+0.09(+1.80%)
Nov 09, 2017
5.120
5.180
4.960
5.000
111,916
-0.12(-2.34%)
Nov 08, 2017
5.110
5.210
5.010
5.120
137,857
-0.01(-0.19%)
Nov 07, 2017
5.200
5.250
5.100
5.130
58,517
-0.09(-1.72%)
Nov 06, 2017
5.200
5.250
5.130
5.220
208,261
+0.04(+0.77%)
Nov 03, 2017
5.200
5.200
5.060
5.180
162,081
-0.02(-0.38%)
Nov 02, 2017
4.800
5.200
4.800
5.200
284,666
+0.37(+7.66%)
Nov 01, 2017
4.850
4.950
4.820
4.830
65,274
-0.05(-1.02%)
Oct 31, 2017
4.930
5.060
4.850
4.880
182,157
-0.07(-1.41%)
Oct 30, 2017
5.090
4.930
4.950
88,121
-0.12(-2.37%)
Oct 27, 2017
4.890
5.070
4.870
5.070
162,923
+0.19(+3.89%)
Oct 26, 2017
4.830
4.940
4.830
4.880
74,749
+0.04(+0.83%)
Oct 25, 2017
4.760
4.910
4.680
4.840
202,222
+0.06(+1.26%)
Oct 24, 2017
4.930
4.960
4.780
4.780
169,903
-0.15(-3.04%)
Oct 23, 2017
5.030
5.080
4.920
4.930
72,729
-0.05(-1.00%)
Oct 20, 2017
5.000
5.040
4.920
4.980
105,767
+0.04(+0.81%)
Oct 19, 2017
5.010
5.010
4.889
4.940
77,967
-0.06(-1.20%)
Oct 18, 2017
5.030
5.180
5.000
5.000
146,584
-0.03(-0.60%)
Oct 17, 2017
5.140
5.160
5.030
5.030
87,593
-0.16(-3.08%)
Oct 16, 2017
5.200
5.280
5.120
5.190
58,872
-0.04(-0.76%)
Oct 13, 2017
5.270
5.330
5.180
5.230
78,360
-0.08(-1.51%)
Oct 12, 2017
5.230
5.320
5.200
5.310
107,104
+0.06(+1.14%)
Oct 11, 2017
5.180
5.290
5.150
5.250
55,486
+0.02(+0.38%)
Oct 10, 2017
5.090
5.230
5.090
5.230
80,616
+0.12(+2.35%)
Oct 09, 2017
5.170
5.200
5.070
5.110
66,120
-0.03(-0.58%)
Oct 06, 2017
5.030
5.200
5.030
5.140
60,432
+0.05(+0.98%)
Oct 05, 2017
5.120
5.180
5.080
5.090
87,431
-0.07(-1.36%)
Oct 04, 2017
5.260
5.330
5.080
5.160
164,755
-0.11(-2.09%)
Oct 03, 2017
5.270
5.330
5.210
5.270
93,712
-0.04(-0.75%)
Oct 02, 2017
5.240
5.340
5.134
5.310
260,023
+0.00(+0.00%)
Sep 29, 2017
5.180
5.350
5.130
5.310
245,805
+0.15(+2.91%)
Sep 28, 2017
5.140
5.190
5.070
5.160
231,321
+0.05(+0.98%)
Sep 27, 2017
5.070
5.190
4.870
5.110
288,795
+0.07(+1.39%)
Sep 26, 2017
4.870
5.070
4.870
5.040
90,413
+0.12(+2.44%)
Sep 25, 2017
4.930
5.000
4.810
4.920
144,155
-0.06(-1.20%)
Sep 22, 2017
5.040
5.060
4.960
4.980
106,165
-0.04(-0.80%)
Sep 21, 2017
5.140
5.150
5.000
5.020
131,347
-0.10(-1.95%)
Sep 20, 2017
5.100
5.230
5.040
5.120
201,716
+0.04(+0.79%)
Sep 19, 2017
5.070
5.140
5.040
5.080
73,263
-0.02(-0.39%)
Sep 18, 2017
5.020
5.120
5.000
5.100
186,838
+0.05(+0.99%)
Sep 15, 2017
5.090
5.200
5.000
5.050
341,100
+0.00(+0.00%)
Sep 14, 2017
5.130
5.200
5.000
5.050
135,455
-0.01(-0.20%)
Sep 13, 2017
5.350
5.350
4.901
5.060
707,408
-0.39(-7.16%)
Sep 12, 2017
5.230
5.450
5.230
5.450
394,508
+0.25(+4.81%)
Sep 11, 2017
5.060
5.200
5.040
5.200
216,751
+0.17(+3.38%)
Sep 08, 2017
4.950
5.120
4.950
5.030
108,310
+0.04(+0.80%)
Sep 07, 2017
4.990
5.050
4.950
4.990
78,165
+0.00(+0.00%)
Sep 06, 2017
4.940
5.050
4.893
4.990
112,424
+0.10(+2.04%)
Sep 05, 2017
4.900
5.070
4.850
4.890
167,993
-0.18(-3.55%)
Sep 01, 2017
5.000
5.110
4.920
5.070
115,270
+0.02(+0.40%)
Aug 31, 2017
4.960
5.100
4.960
5.050
124,903
+0.05(+1.00%)
Aug 30, 2017
4.780
5.054
4.780
5.000
212,326
+0.15(+3.09%)
Aug 29, 2017
4.590
4.880
4.570
4.850
91,995
+0.11(+2.32%)
Aug 28, 2017
4.480
4.810
4.465
4.740
206,938
+0.25(+5.57%)
Aug 25, 2017
4.360
4.520
4.360
4.490
190,897
+0.08(+1.81%)
Aug 24, 2017
4.460
4.550
4.390
4.410
110,728
-0.02(-0.45%)
Aug 23, 2017
4.510
4.670
4.370
4.430
95,765
-0.15(-3.28%)
Aug 22, 2017
4.540
4.610
4.490
4.580
105,832
+0.09(+2.00%)
Aug 21, 2017
4.620
4.670
4.490
4.490
61,417
-0.18(-3.85%)
Aug 18, 2017
4.550
4.690
4.550
4.670
181,877
+0.02(+0.43%)
Aug 17, 2017
4.690
4.820
4.610
4.650
322,835
-0.04(-0.85%)
Aug 16, 2017
4.740
4.865
4.690
4.690
41,577
-0.05(-1.05%)
Aug 15, 2017
4.830
4.880
4.740
4.740
104,664
-0.09(-1.86%)
Aug 14, 2017
4.680
4.860
4.680
4.830
80,998
+0.15(+3.21%)
Aug 11, 2017
4.600
4.700
4.590
4.680
106,151
+0.03(+0.65%)
Aug 10, 2017
4.630
4.660
4.470
4.650
172,517
+0.03(+0.65%)
Aug 09, 2017
4.560
4.640
4.560
4.620
159,458
-0.03(-0.65%)
Aug 08, 2017
4.660
4.720
4.500
4.650
90,935
+0.02(+0.43%)
Aug 07, 2017
4.600
4.660
4.568
4.630
116,491
-0.01(-0.22%)
Aug 04, 2017
4.570
4.670
4.510
4.640
112,551
+0.12(+2.65%)
Aug 03, 2017
4.540
4.550
4.509
4.520
90,660
+0.02(+0.44%)
Aug 02, 2017
4.460
4.550
4.460
4.500
220,859
+0.00(+0.00%)
Aug 01, 2017
4.400
4.560
4.324
4.500
305,030
+0.17(+3.93%)
Jul 31, 2017
4.500
4.750
4.330
4.330
581,011
-0.47(-9.79%)
Jul 28, 2017
5.070
5.070
4.760
4.800
450,066
-0.31(-6.07%)
Jul 27, 2017
5.310
5.350
5.090
5.110
96,679
-0.22(-4.13%)
Jul 26, 2017
5.260
5.450
5.260
5.330
175,946
+0.10(+1.91%)
Jul 25, 2017
5.280
5.410
5.230
5.230
174,247
-0.09(-1.69%)
Jul 24, 2017
5.240
5.370
5.210
5.320
172,011
+0.03(+0.57%)
Jul 21, 2017
5.340
5.350
5.245
5.290
203,067
-0.01(-0.19%)
Jul 20, 2017
5.390
5.196
5.300
128,756
-0.02(-0.38%)
Jul 19, 2017
5.230
5.390
5.223
5.320
165,048
+0.05(+0.95%)
Jul 18, 2017
5.280
5.355
5.250
5.270
119,494
-0.02(-0.38%)
Jul 17, 2017
5.370
5.370
5.260
5.290
153,894
-0.07(-1.31%)
Jul 14, 2017
5.300
5.440
5.290
5.360
135,356
+0.02(+0.37%)
Jul 13, 2017
5.350
5.400
5.280
5.340
117,347
-0.02(-0.37%)
Jul 12, 2017
4.960
5.375
4.960
5.360
221,189
+0.18(+3.47%)
Jul 11, 2017
5.460
5.530
5.180
5.180
312,213
-0.35(-6.33%)
Jul 10, 2017
5.460
5.550
5.350
5.530
170,149
+0.03(+0.55%)
Jul 07, 2017
5.430
5.500
5.400
5.500
155,633
+0.07(+1.29%)
Jul 06, 2017
5.510
5.530
5.410
5.430
119,531
-0.15(-2.69%)
Jul 05, 2017
5.520
5.620
5.510
5.580
208,073
+0.06(+1.09%)
Jul 03, 2017
5.410
5.540
5.350
5.520
117,482
+0.14(+2.60%)
Jun 30, 2017
5.500
5.550
5.350
5.380
149,627
-0.08(-1.47%)
Jun 29, 2017
5.620
5.671
5.400
5.460
210,995
-0.24(-4.21%)
Jun 28, 2017
5.500
5.750
5.500
5.700
207,572
+0.23(+4.20%)
Jun 27, 2017
5.430
5.630
5.410
5.470
279,049
+0.04(+0.74%)
Jun 26, 2017
5.310
5.480
5.240
5.430
216,295
+0.05(+0.93%)
Jun 23, 2017
5.300
5.380
5.189
5.380
570,878
+0.07(+1.32%)
Jun 22, 2017
5.200
5.357
5.200
5.310
133,325
+0.11(+2.12%)
Jun 21, 2017
5.430
5.430
5.170
5.200
198,998
-0.26(-4.76%)
Jun 20, 2017
5.230
5.510
5.180
5.460
254,269
+0.25(+4.80%)
Jun 19, 2017
5.200
5.280
5.100
5.210
208,882
+0.01(+0.19%)
Jun 16, 2017
5.220
5.370
5.120
5.200
305,129
-0.08(-1.52%)
Jun 15, 2017
5.180
5.400
5.100
5.280
338,543
+0.08(+1.54%)
Jun 14, 2017
5.300
5.370
5.160
5.200
214,481
-0.07(-1.33%)
Jun 13, 2017
5.250
5.410
5.194
5.270
332,302
+0.06(+1.15%)
Jun 12, 2017
5.190
5.330
5.050
5.210
554,964
+0.21(+4.20%)
Jun 09, 2017
5.240
5.436
4.920
5.000
871,837
-0.17(-3.29%)
Jun 08, 2017
6.140
6.140
4.800
5.170
2,661,576
-0.91(-14.97%)
Jun 07, 2017
6.200
6.210
6.030
6.080
316,219
-0.04(-0.65%)
Jun 06, 2017
6.240
6.250
6.110
6.120
247,049
-0.01(-0.16%)
Jun 05, 2017
6.310
6.310
6.100
6.130
189,003
-0.11(-1.76%)
Jun 02, 2017
6.100
6.590
6.100
6.240
479,633
+0.20(+3.31%)
Jun 01, 2017
5.900
6.090
5.820
6.040
143,821
+0.16(+2.72%)
May 31, 2017
5.950
5.950
5.800
5.880
106,156
-0.05(-0.84%)
May 30, 2017
5.950
5.970
5.850
5.930
84,678
-0.04(-0.67%)
May 26, 2017
5.990
6.010
5.830
5.970
70,420
-0.05(-0.83%)
May 25, 2017
6.060
6.111
5.900
6.020
133,248
-0.02(-0.33%)
May 24, 2017
6.100
6.170
5.940
6.040
167,536
-0.06(-0.98%)
May 23, 2017
5.930
6.150
5.810
6.100
185,940
+0.21(+3.57%)
May 22, 2017
5.800
5.910
5.730
5.890
202,054
+0.10(+1.73%)
May 19, 2017
5.940
5.970
5.770
5.790
172,622
-0.11(-1.86%)
May 18, 2017
5.820
5.970
5.820
5.900
222,448
+0.08(+1.37%)
May 17, 2017
6.060
6.100
5.750
5.820
442,394
-0.28(-4.59%)
May 16, 2017
6.090
6.110
5.950
6.100
200,498
+0.00(+0.00%)
May 15, 2017
6.090
6.220
6.040
6.100
189,253
+0.03(+0.49%)
May 12, 2017
6.050
6.190
6.020
6.070
190,183
-0.01(-0.16%)
May 11, 2017
6.390
6.390
5.760
6.080
476,094
-0.13(-2.09%)
May 10, 2017
6.320
6.350
6.150
6.210
268,706
-0.13(-2.05%)
May 09, 2017
6.130
6.350
6.130
6.340
267,175
+0.16(+2.59%)
May 08, 2017
6.370
6.400
6.160
6.180
150,396
-0.07(-1.12%)
May 05, 2017
6.280
6.340
6.130
6.250
291,529
-0.14(-2.19%)
May 04, 2017
6.160
6.430
6.110
6.390
272,582
+0.21(+3.40%)
May 03, 2017
6.560
6.650
6.110
6.180
370,851
-0.26(-4.04%)
May 02, 2017
6.200
6.550
6.140
6.440
1,010,775
+0.27(+4.38%)
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.