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
Dorian Lpg Ltd
(NY:
LPG
)
50.61
-0.56 (-1.09%)
Official Closing Price
Updated: 7:00 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
3.884
3.895
3.793
3.836
369,498
-0.06(-1.51%)
Apr 27, 2018
3.969
3.969
3.884
3.895
356,421
-0.09(-2.28%)
Apr 26, 2018
4.087
4.087
3.975
3.985
277,115
-0.07(-1.71%)
Apr 25, 2018
4.028
4.076
3.953
4.055
376,593
+0.02(+0.40%)
Apr 24, 2018
4.268
4.268
4.028
4.039
437,580
-0.22(-5.26%)
Apr 23, 2018
4.305
4.327
4.220
4.263
195,632
-0.06(-1.36%)
Apr 20, 2018
4.321
4.359
4.273
4.321
340,788
-0.02(-0.37%)
Apr 19, 2018
4.295
4.364
4.295
4.337
476,206
+0.06(+1.37%)
Apr 18, 2018
4.305
4.353
4.268
4.279
599,072
-0.01(-0.12%)
Apr 17, 2018
4.268
4.332
4.268
4.284
544,786
+0.04(+0.88%)
Apr 16, 2018
4.284
4.305
4.215
4.247
282,558
-0.03(-0.62%)
Apr 13, 2018
4.204
4.300
4.151
4.273
433,617
+0.09(+2.17%)
Apr 12, 2018
4.225
4.241
4.156
4.183
288,118
-0.04(-0.89%)
Apr 11, 2018
4.215
4.316
4.193
4.220
461,134
+0.02(+0.38%)
Apr 10, 2018
4.177
4.231
4.140
4.204
404,248
+0.07(+1.68%)
Apr 09, 2018
4.092
4.188
4.065
4.135
308,268
+0.04(+1.04%)
Apr 06, 2018
4.065
4.119
4.001
4.092
467,778
-0.01(-0.26%)
Apr 05, 2018
4.023
4.129
4.012
4.103
833,110
+0.10(+2.40%)
Apr 04, 2018
4.060
4.081
3.985
4.007
820,947
-0.11(-2.59%)
Apr 03, 2018
4.049
4.135
4.001
4.113
355,868
+0.08(+1.98%)
Apr 02, 2018
3.996
4.044
3.959
4.033
373,912
+0.04(+0.93%)
Mar 29, 2018
3.996
3.996
3.996
0
+0.00(+0.00%)
Mar 28, 2018
4.081
4.124
3.932
3.996
588,969
-0.07(-1.71%)
Mar 27, 2018
4.087
4.209
4.044
4.065
604,223
-0.01(-0.26%)
Mar 26, 2018
4.033
4.076
3.964
4.076
435,612
+0.08(+2.00%)
Mar 23, 2018
4.108
4.140
3.980
3.996
276,114
-0.11(-2.73%)
Mar 22, 2018
4.177
4.225
4.108
4.108
242,289
-0.12(-2.90%)
Mar 21, 2018
4.140
4.295
4.113
4.231
461,696
+0.11(+2.72%)
Mar 20, 2018
4.236
4.241
4.103
4.119
244,988
-0.10(-2.28%)
Mar 19, 2018
4.241
4.273
4.161
4.215
283,019
-0.06(-1.50%)
Mar 16, 2018
4.145
4.300
4.129
4.279
1,034,907
+0.15(+3.62%)
Mar 15, 2018
4.231
4.268
4.113
4.129
206,814
-0.10(-2.27%)
Mar 14, 2018
4.193
4.231
4.097
4.225
204,398
+0.03(+0.76%)
Mar 13, 2018
4.241
4.300
4.167
4.193
320,970
-0.04(-1.01%)
Mar 12, 2018
4.140
4.241
4.140
4.236
250,714
+0.09(+2.19%)
Mar 09, 2018
4.071
4.156
3.943
4.145
456,601
+0.11(+2.64%)
Mar 08, 2018
4.049
4.055
4.001
4.039
363,446
-0.02(-0.39%)
Mar 07, 2018
4.177
3.996
4.055
316,586
-0.10(-2.31%)
Mar 06, 2018
4.055
4.159
4.039
4.151
641,231
+0.10(+2.50%)
Mar 05, 2018
3.975
4.103
3.975
4.049
353,240
+0.06(+1.61%)
Mar 02, 2018
3.905
4.007
3.873
3.985
225,133
+0.08(+2.05%)
Mar 01, 2018
3.895
3.932
3.836
3.905
350,631
+0.00(+0.00%)
Feb 28, 2018
4.017
4.018
3.905
3.905
386,345
-0.10(-2.53%)
Feb 27, 2018
4.039
4.081
4.001
4.007
296,429
-0.04(-0.92%)
Feb 26, 2018
4.103
4.140
4.001
4.044
162,929
-0.06(-1.43%)
Feb 23, 2018
3.996
4.124
3.996
4.103
485,737
+0.14(+3.64%)
Feb 22, 2018
3.959
229,376
+0.03(+0.68%)
Feb 21, 2018
3.943
4.017
3.916
3.932
315,804
+0.00(+0.00%)
Feb 20, 2018
4.007
4.087
3.904
3.932
510,160
-0.09(-2.25%)
Feb 16, 2018
4.023
4.023
4.023
0
-0.11(-2.58%)
Feb 15, 2018
4.140
4.188
4.044
4.129
583,421
+0.02(+0.52%)
Feb 14, 2018
3.985
4.145
3.932
4.108
603,132
+0.12(+3.08%)
Feb 13, 2018
4.151
4.156
3.964
3.985
497,120
-0.21(-4.96%)
Feb 12, 2018
4.092
4.289
4.023
4.193
599,771
+0.14(+3.56%)
Feb 09, 2018
4.033
4.113
3.964
4.049
1,048,124
+0.04(+1.07%)
Feb 08, 2018
4.236
4.236
4.001
4.007
987,613
-0.22(-5.30%)
Feb 07, 2018
4.268
4.279
4.156
4.231
667,723
-0.04(-0.87%)
Feb 06, 2018
4.172
4.311
4.119
4.268
826,524
+0.05(+1.27%)
Feb 05, 2018
4.231
4.375
4.188
4.215
703,882
-0.02(-0.38%)
Feb 02, 2018
4.220
4.327
4.161
4.231
869,374
-0.04(-0.87%)
Feb 01, 2018
4.215
4.300
3.969
4.268
1,926,017
+0.19(+4.71%)
Jan 31, 2018
4.135
4.135
3.991
4.076
888,733
-0.06(-1.42%)
Jan 30, 2018
4.119
4.161
3.985
4.135
831,122
+0.03(+0.78%)
Jan 29, 2018
3.948
4.225
3.948
4.103
990,102
+0.18(+4.48%)
Jan 26, 2018
4.113
4.113
3.815
3.927
13,753,975
-0.18(-4.42%)
Jan 25, 2018
4.113
4.129
4.071
4.108
293,055
+0.00(+0.00%)
Jan 24, 2018
4.135
4.151
4.081
4.108
268,641
+0.00(+0.00%)
Jan 23, 2018
4.055
4.135
4.039
4.108
301,850
+0.04(+1.05%)
Jan 22, 2018
3.889
4.076
3.873
4.065
318,685
+0.17(+4.38%)
Jan 19, 2018
4.012
4.033
3.884
3.895
568,294
-0.16(-3.95%)
Jan 18, 2018
4.087
4.113
3.975
4.055
527,032
-0.03(-0.78%)
Jan 17, 2018
4.124
4.124
4.001
4.087
384,557
-0.02(-0.39%)
Jan 16, 2018
4.161
4.300
4.081
4.103
328,348
-0.05(-1.16%)
Jan 12, 2018
4.151
4.151
4.151
0
+0.12(+3.05%)
Jan 11, 2018
4.124
4.151
4.007
4.028
276,641
-0.06(-1.56%)
Jan 10, 2018
4.081
4.145
4.039
4.092
296,843
-0.02(-0.52%)
Jan 09, 2018
4.119
4.167
4.055
4.113
413,560
-0.04(-0.90%)
Jan 08, 2018
4.295
4.295
4.113
4.151
423,140
-0.17(-3.95%)
Jan 05, 2018
4.481
4.522
4.305
4.321
315,610
-0.17(-3.69%)
Jan 04, 2018
4.396
4.521
4.396
4.487
419,996
+0.10(+2.19%)
Jan 03, 2018
4.487
4.535
4.364
4.391
442,933
-0.09(-2.02%)
Jan 02, 2018
4.385
4.503
4.385
4.481
502,111
+0.10(+2.19%)
Dec 29, 2017
4.385
4.385
4.385
0
-0.03(-0.72%)
Dec 28, 2017
4.316
4.497
4.279
4.417
568,439
+0.10(+2.22%)
Dec 27, 2017
4.492
4.535
4.321
4.321
849,819
-0.15(-3.46%)
Dec 26, 2017
4.428
4.503
4.428
4.476
242,276
+0.02(+0.48%)
Dec 22, 2017
4.343
4.513
4.343
4.455
310,108
+0.09(+2.08%)
Dec 21, 2017
4.215
4.380
4.188
4.364
784,704
+0.15(+3.68%)
Dec 20, 2017
4.369
4.423
4.193
4.209
1,130,998
-0.15(-3.55%)
Dec 19, 2017
4.556
4.625
4.337
4.364
324,685
-0.18(-3.99%)
Dec 18, 2017
4.423
4.652
4.407
4.545
429,876
+0.14(+3.27%)
Dec 15, 2017
4.300
4.476
4.279
4.401
989,478
+0.12(+2.74%)
Dec 14, 2017
4.300
4.492
4.279
4.284
593,799
-0.04(-0.86%)
Dec 13, 2017
4.241
4.375
4.177
4.321
590,763
+0.12(+2.92%)
Dec 12, 2017
4.001
4.215
4.001
4.199
366,304
+0.20(+4.93%)
Dec 11, 2017
3.761
4.081
3.761
4.001
567,374
+0.25(+6.53%)
Dec 08, 2017
3.756
3.804
3.724
3.756
395,895
+0.00(+0.00%)
Dec 07, 2017
3.777
3.836
3.729
291,092
+0.00(+0.00%)
Dec 06, 2017
3.959
4.028
3.756
3.799
672,314
-0.19(-4.69%)
Dec 05, 2017
4.044
4.188
3.964
3.985
342,702
-0.04(-1.06%)
Dec 04, 2017
3.815
4.087
3.815
4.028
396,619
+0.23(+6.19%)
Dec 01, 2017
3.847
3.943
3.783
3.793
555,078
-0.06(-1.52%)
Nov 30, 2017
3.852
3.977
3.804
3.852
297,010
+0.00(+0.00%)
Nov 29, 2017
3.809
3.895
3.671
3.852
633,729
+0.01(+0.28%)
Nov 28, 2017
4.023
4.028
3.815
3.841
347,881
-0.20(-4.89%)
Nov 27, 2017
4.161
4.161
3.980
4.039
703,080
-0.10(-2.32%)
Nov 24, 2017
4.124
4.220
4.044
4.135
192,608
+0.03(+0.78%)
Nov 22, 2017
4.156
4.268
3.991
4.103
377,539
-0.04(-0.90%)
Nov 21, 2017
4.193
4.236
4.065
4.140
270,735
-0.02(-0.51%)
Nov 20, 2017
4.055
4.167
3.900
4.161
254,529
+0.09(+2.23%)
Nov 17, 2017
3.879
4.108
3.836
4.071
285,987
+0.18(+4.66%)
Nov 16, 2017
4.113
4.177
3.841
3.889
453,602
-0.27(-6.42%)
Nov 15, 2017
4.225
4.252
4.145
4.156
178,642
-0.12(-2.75%)
Nov 14, 2017
4.295
4.391
4.167
4.273
167,979
-0.07(-1.72%)
Nov 13, 2017
4.241
4.401
4.220
4.348
186,758
+0.10(+2.26%)
Nov 10, 2017
4.348
4.428
4.204
4.252
106,504
-0.08(-1.85%)
Nov 09, 2017
4.273
4.449
4.273
4.332
87,856
+0.03(+0.62%)
Nov 08, 2017
4.423
4.465
4.305
4.305
158,185
-0.11(-2.42%)
Nov 07, 2017
4.263
4.455
4.263
4.412
275,604
+0.14(+3.25%)
Nov 06, 2017
4.183
4.348
4.183
4.273
199,493
+0.09(+2.17%)
Nov 03, 2017
3.793
4.188
3.772
4.183
304,783
+0.28(+7.25%)
Nov 02, 2017
3.841
3.929
3.735
3.900
253,473
+0.09(+2.24%)
Nov 01, 2017
3.868
4.065
3.804
3.815
385,226
+0.00(+0.00%)
Oct 31, 2017
3.815
3.847
3.729
3.815
363,337
-0.02(-0.42%)
Oct 30, 2017
3.964
4.057
3.777
3.831
272,199
-0.16(-4.01%)
Oct 27, 2017
3.985
4.015
3.740
3.991
450,180
-0.06(-1.45%)
Oct 26, 2017
4.140
4.161
3.991
4.049
154,335
-0.07(-1.81%)
Oct 25, 2017
4.071
4.279
3.985
4.124
245,011
+0.04(+0.91%)
Oct 24, 2017
4.076
4.151
4.044
4.087
197,620
+0.05(+1.19%)
Oct 23, 2017
4.135
4.217
3.996
4.039
203,230
-0.09(-2.07%)
Oct 20, 2017
4.167
4.231
4.092
4.124
198,233
+0.01(+0.13%)
Oct 19, 2017
4.151
4.161
4.055
4.119
176,325
-0.04(-1.03%)
Oct 18, 2017
4.172
4.217
4.135
4.161
122,933
+0.01(+0.26%)
Oct 17, 2017
4.215
4.263
4.108
4.151
168,728
-0.08(-1.89%)
Oct 16, 2017
4.151
4.396
4.151
4.231
303,233
+0.11(+2.72%)
Oct 13, 2017
4.135
4.231
4.113
4.119
275,812
-0.01(-0.26%)
Oct 12, 2017
3.991
4.193
3.991
4.129
312,693
+0.15(+3.75%)
Oct 11, 2017
3.921
4.033
3.900
3.980
170,365
+0.07(+1.77%)
Oct 10, 2017
3.852
3.948
3.852
3.911
270,482
+0.10(+2.52%)
Oct 09, 2017
3.937
3.964
3.793
3.815
137,458
-0.09(-2.32%)
Oct 06, 2017
3.969
3.980
3.879
3.905
143,840
-0.08(-2.01%)
Oct 05, 2017
3.895
3.996
3.873
3.985
146,635
+0.10(+2.61%)
Oct 04, 2017
3.916
3.959
3.809
3.884
212,196
-0.04(-0.95%)
Oct 03, 2017
3.724
3.959
3.724
3.921
205,495
+0.17(+4.55%)
Oct 02, 2017
3.633
3.777
3.617
3.751
266,560
+0.11(+3.08%)
Sep 29, 2017
3.879
3.927
3.623
3.639
425,681
-0.28(-7.08%)
Sep 28, 2017
3.895
3.948
3.879
3.916
131,376
+0.00(+0.00%)
Sep 27, 2017
3.889
4.001
3.831
3.916
233,672
+0.04(+0.96%)
Sep 26, 2017
3.911
3.943
3.868
3.879
124,341
-0.04(-0.95%)
Sep 25, 2017
3.905
3.996
3.868
3.916
233,046
+0.04(+0.96%)
Sep 22, 2017
3.985
4.017
3.863
3.879
330,209
-0.09(-2.29%)
Sep 21, 2017
4.007
4.087
3.937
3.969
187,695
-0.04(-0.93%)
Sep 20, 2017
3.964
4.188
3.964
4.007
258,169
+0.05(+1.21%)
Sep 19, 2017
3.991
4.028
3.927
3.959
177,681
-0.01(-0.13%)
Sep 18, 2017
4.081
4.081
3.879
3.964
363,765
-0.12(-3.00%)
Sep 15, 2017
4.252
4.252
4.076
4.087
1,619,311
-0.15(-3.53%)
Sep 14, 2017
4.183
4.252
4.145
4.236
258,664
+0.07(+1.79%)
Sep 13, 2017
4.113
4.257
4.111
4.161
389,779
+0.03(+0.65%)
Sep 12, 2017
4.129
4.239
4.092
4.135
427,955
+0.01(+0.26%)
Sep 11, 2017
3.905
4.188
3.884
4.124
524,490
+0.26(+6.77%)
Sep 08, 2017
3.964
4.081
3.777
3.863
513,583
-0.13(-3.34%)
Sep 07, 2017
4.001
4.097
3.964
3.996
659,062
-0.02(-0.53%)
Sep 06, 2017
3.921
4.076
3.895
4.017
418,240
+0.12(+3.01%)
Sep 05, 2017
3.788
3.932
3.735
3.900
429,513
+0.13(+3.54%)
Sep 01, 2017
3.660
3.793
3.623
3.767
170,743
+0.11(+2.92%)
Aug 31, 2017
3.639
3.735
3.639
3.660
144,146
+0.02(+0.44%)
Aug 30, 2017
3.687
3.700
3.617
3.644
120,075
-0.07(-1.87%)
Aug 29, 2017
3.532
3.724
3.532
3.713
190,929
+0.15(+4.19%)
Aug 28, 2017
3.633
3.713
3.521
3.564
231,727
-0.07(-2.05%)
Aug 25, 2017
3.596
3.708
3.596
3.639
205,459
+0.05(+1.34%)
Aug 24, 2017
3.548
3.612
3.532
3.591
129,520
+0.03(+0.75%)
Aug 23, 2017
3.468
3.591
3.460
3.564
149,179
+0.08(+2.30%)
Aug 22, 2017
3.425
3.510
3.414
3.484
113,426
+0.06(+1.87%)
Aug 21, 2017
3.558
3.558
3.401
3.420
178,760
-0.15(-4.19%)
Aug 18, 2017
3.420
3.596
3.420
3.569
259,880
+0.13(+3.72%)
Aug 17, 2017
3.468
3.526
3.436
3.441
338,758
-0.04(-1.07%)
Aug 16, 2017
3.574
3.612
3.446
3.478
219,596
-0.06(-1.81%)
Aug 15, 2017
3.574
3.628
3.532
3.542
187,176
+0.00(+0.00%)
Aug 14, 2017
3.580
3.676
3.526
3.542
231,003
-0.03(-0.90%)
Aug 11, 2017
3.382
3.660
3.308
3.574
345,268
+0.09(+2.60%)
Aug 10, 2017
3.591
3.639
3.484
3.484
290,676
-0.10(-2.83%)
Aug 09, 2017
3.740
3.740
3.537
3.585
310,854
-0.15(-4.14%)
Aug 08, 2017
3.756
3.857
3.719
3.740
220,422
-0.03(-0.85%)
Aug 07, 2017
3.729
3.799
3.687
3.772
207,414
+0.01(+0.28%)
Aug 04, 2017
3.756
3.825
3.739
3.761
208,921
+0.01(+0.14%)
Aug 03, 2017
3.879
3.937
3.724
3.756
333,429
-0.13(-3.30%)
Aug 02, 2017
3.788
3.943
3.767
3.884
351,482
+0.11(+2.82%)
Aug 01, 2017
3.857
3.873
3.676
3.777
509,900
-0.06(-1.67%)
Jul 31, 2017
3.975
4.129
3.831
3.841
791,671
-0.29(-6.98%)
Jul 28, 2017
4.113
4.241
4.049
4.129
229,258
+0.01(+0.26%)
Jul 27, 2017
4.145
4.209
4.071
4.119
163,045
-0.02(-0.52%)
Jul 26, 2017
4.284
4.295
4.129
4.140
256,624
-0.11(-2.51%)
Jul 25, 2017
4.396
4.519
4.236
4.247
189,860
-0.10(-2.21%)
Jul 24, 2017
4.289
4.417
4.249
4.343
112,028
+0.06(+1.50%)
Jul 21, 2017
4.396
4.401
4.223
4.279
402,810
-0.07(-1.72%)
Jul 20, 2017
4.455
4.455
4.188
4.353
220,868
-0.07(-1.69%)
Jul 19, 2017
4.284
4.524
4.260
4.428
259,824
+0.13(+3.11%)
Jul 18, 2017
4.417
4.417
4.240
4.295
213,658
-0.11(-2.42%)
Jul 17, 2017
4.423
4.524
4.369
4.401
135,374
-0.05(-1.08%)
Jul 14, 2017
4.492
4.567
4.359
4.449
172,794
-0.02(-0.48%)
Jul 13, 2017
4.359
4.476
4.289
4.471
430,259
+0.12(+2.70%)
Jul 12, 2017
4.327
4.658
4.305
4.353
515,731
+0.07(+1.62%)
Jul 11, 2017
4.268
4.334
4.177
4.284
424,609
+0.04(+1.01%)
Jul 10, 2017
4.097
4.343
4.092
4.241
435,702
+0.14(+3.38%)
Jul 07, 2017
4.124
4.215
4.017
4.103
377,862
+0.05(+1.18%)
Jul 06, 2017
4.321
4.377
4.039
4.055
437,636
-0.35(-7.99%)
Jul 05, 2017
4.519
4.545
4.332
4.407
277,636
-0.17(-3.62%)
Jul 03, 2017
4.396
4.642
4.375
4.572
161,115
+0.21(+4.77%)
Jun 30, 2017
4.375
4.476
4.327
4.364
294,448
+0.02(+0.37%)
Jun 29, 2017
4.364
4.407
4.295
4.348
245,408
+0.02(+0.37%)
Jun 28, 2017
4.423
4.529
4.321
4.332
281,512
-0.07(-1.69%)
Jun 27, 2017
4.359
4.588
4.353
4.407
456,659
+0.07(+1.72%)
Jun 26, 2017
4.204
4.375
4.135
4.332
471,636
+0.12(+2.78%)
Jun 23, 2017
4.028
4.247
4.028
4.215
1,298,585
+0.18(+4.50%)
Jun 22, 2017
3.852
4.081
3.847
4.033
324,856
+0.21(+5.44%)
Jun 21, 2017
3.953
4.039
3.804
3.825
267,790
-0.17(-4.14%)
Jun 20, 2017
3.895
4.023
3.740
3.991
468,879
+0.04(+0.94%)
Jun 19, 2017
3.953
4.017
3.905
3.953
352,319
-0.03(-0.80%)
Jun 16, 2017
3.841
4.068
3.831
3.985
451,943
+0.08(+2.05%)
Jun 15, 2017
3.927
4.012
3.799
3.905
354,749
+0.03(+0.83%)
Jun 14, 2017
4.508
4.529
3.804
3.873
864,163
-0.17(-4.22%)
Jun 13, 2017
4.295
4.300
3.996
4.044
478,027
-0.23(-5.37%)
Jun 12, 2017
4.380
4.625
4.161
4.273
621,587
+0.09(+2.17%)
Jun 09, 2017
4.103
4.385
4.087
4.183
504,093
+0.12(+2.89%)
Jun 08, 2017
4.033
4.188
4.033
4.065
243,170
+0.02(+0.53%)
Jun 07, 2017
4.252
4.343
4.015
4.044
258,696
-0.21(-4.89%)
Jun 06, 2017
4.215
4.316
4.113
4.252
198,200
+0.01(+0.25%)
Jun 05, 2017
4.209
4.332
4.145
4.241
225,022
+0.00(+0.00%)
Jun 02, 2017
4.348
4.353
4.108
4.241
231,892
-0.11(-2.45%)
Jun 01, 2017
4.161
4.364
4.124
4.348
234,030
+0.18(+4.35%)
May 31, 2017
4.327
4.327
4.111
4.167
383,678
-0.13(-2.98%)
May 30, 2017
4.412
4.439
4.289
4.295
243,320
-0.12(-2.78%)
May 26, 2017
4.401
4.465
4.359
4.417
118,695
+0.01(+0.12%)
May 25, 2017
4.508
4.588
4.380
4.412
172,502
-0.10(-2.25%)
May 24, 2017
4.545
4.625
4.476
4.513
151,941
-0.04(-0.82%)
May 23, 2017
4.583
4.609
4.524
4.551
173,688
-0.03(-0.58%)
May 22, 2017
4.642
4.690
4.551
4.577
344,756
-0.03(-0.58%)
May 19, 2017
4.556
4.695
4.556
4.604
167,853
+0.05(+1.17%)
May 18, 2017
4.615
4.652
4.545
4.551
248,413
-0.07(-1.61%)
May 17, 2017
4.599
4.690
4.556
4.625
277,906
-0.02(-0.34%)
May 16, 2017
4.663
4.770
4.545
4.642
209,255
-0.02(-0.34%)
May 15, 2017
4.711
4.791
4.631
4.658
236,340
-0.01(-0.23%)
May 12, 2017
4.727
4.810
4.642
4.668
351,362
-0.08(-1.69%)
May 11, 2017
4.743
4.791
4.625
4.748
322,162
+0.02(+0.34%)
May 10, 2017
4.775
4.855
4.695
4.732
528,885
-0.01(-0.22%)
May 09, 2017
4.780
4.791
4.658
4.743
363,583
-0.01(-0.11%)
May 08, 2017
4.743
4.844
4.679
4.748
273,439
+0.01(+0.11%)
May 05, 2017
4.716
4.871
4.642
4.743
327,034
+0.03(+0.68%)
May 04, 2017
4.839
4.863
4.642
4.711
381,440
-0.04(-0.79%)
May 03, 2017
4.780
4.879
4.711
4.748
391,215
+0.01(+0.23%)
May 02, 2017
4.850
4.922
4.727
4.738
303,546
-0.13(-2.63%)
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.