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
Alpha Pro Tech
(NY:
APT
)
5.010
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 5, 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, 2019
3.580
3.590
3.550
3.550
22,891
-0.02(-0.56%)
Apr 29, 2019
3.560
3.600
3.560
3.570
7,423
+0.02(+0.56%)
Apr 26, 2019
3.590
3.590
3.540
3.550
15,300
-0.01(-0.28%)
Apr 25, 2019
3.550
3.613
3.545
3.560
16,797
+0.00(+0.00%)
Apr 24, 2019
3.630
3.630
3.560
3.560
8,250
-0.06(-1.66%)
Apr 23, 2019
3.580
3.620
3.580
3.620
16,657
+0.00(+0.00%)
Apr 22, 2019
3.630
3.640
3.570
3.620
18,621
+0.03(+0.84%)
Apr 18, 2019
3.580
3.610
3.570
3.590
12,800
+0.03(+0.84%)
Apr 17, 2019
3.620
3.620
3.560
3.560
16,104
-0.03(-0.84%)
Apr 16, 2019
3.600
3.600
3.570
3.590
19,154
-0.01(-0.28%)
Apr 15, 2019
3.680
3.680
3.570
3.600
18,382
-0.02(-0.55%)
Apr 12, 2019
3.570
3.688
3.570
3.620
114,200
+0.06(+1.69%)
Apr 11, 2019
3.550
3.610
3.550
3.560
12,439
+0.01(+0.28%)
Apr 10, 2019
3.550
3.600
3.550
3.550
13,012
+0.00(+0.00%)
Apr 09, 2019
3.560
3.600
3.550
3.550
11,427
-0.05(-1.39%)
Apr 08, 2019
3.610
3.625
3.560
3.600
21,665
+0.02(+0.56%)
Apr 05, 2019
3.582
3.582
3.560
3.580
8,800
-0.02(-0.56%)
Apr 04, 2019
3.610
3.613
3.550
3.600
17,286
+0.05(+1.41%)
Apr 03, 2019
3.600
3.605
3.550
3.550
17,612
-0.05(-1.39%)
Apr 02, 2019
3.640
3.640
3.500
3.600
31,804
+0.00(+0.00%)
Apr 01, 2019
3.600
3.630
3.590
3.600
20,555
+0.00(+0.00%)
Mar 29, 2019
3.650
3.660
3.600
3.600
23,100
-0.07(-1.91%)
Mar 28, 2019
3.670
3.670
3.640
3.670
7,869
+0.01(+0.27%)
Mar 27, 2019
3.640
3.660
3.600
3.660
26,909
+0.06(+1.67%)
Mar 26, 2019
3.650
3.660
3.600
3.600
25,272
-0.07(-1.91%)
Mar 25, 2019
3.660
3.670
3.630
3.670
10,771
+0.01(+0.27%)
Mar 22, 2019
3.630
3.670
3.630
3.660
3,300
+0.03(+0.83%)
Mar 21, 2019
3.650
3.650
3.630
3.630
22,359
+0.01(+0.28%)
Mar 20, 2019
3.650
3.680
3.620
3.620
32,906
-0.04(-1.09%)
Mar 19, 2019
3.670
3.680
3.618
3.660
17,957
-0.04(-1.08%)
Mar 18, 2019
3.680
3.750
3.650
3.700
27,729
+0.05(+1.37%)
Mar 15, 2019
3.800
3.800
3.650
3.650
21,000
-0.20(-5.19%)
Mar 14, 2019
3.810
3.850
3.660
3.850
16,513
+0.06(+1.58%)
Mar 13, 2019
3.710
3.790
3.690
3.790
17,175
+0.06(+1.61%)
Mar 12, 2019
3.720
3.770
3.700
3.730
21,298
+0.01(+0.27%)
Mar 11, 2019
3.700
3.790
3.700
3.720
23,241
+0.02(+0.54%)
Mar 08, 2019
3.780
3.780
3.660
3.700
13,300
-0.08(-2.12%)
Mar 07, 2019
3.650
3.808
3.650
3.780
23,535
+0.18(+5.00%)
Mar 06, 2019
3.900
3.900
3.600
3.600
29,710
-0.27(-6.98%)
Mar 05, 2019
3.890
3.890
3.790
3.870
17,167
+0.07(+1.84%)
Mar 04, 2019
3.880
3.880
3.770
3.800
25,139
-0.05(-1.30%)
Mar 01, 2019
3.850
3.850
3.770
3.850
16,900
+0.08(+2.12%)
Feb 28, 2019
3.750
3.840
3.750
3.770
18,224
+0.04(+1.21%)
Feb 27, 2019
3.620
3.750
3.620
3.725
43,511
+0.10(+2.62%)
Feb 26, 2019
3.810
3.830
3.600
3.630
31,360
-0.19(-4.97%)
Feb 25, 2019
3.850
3.864
3.730
3.820
40,776
-0.02(-0.52%)
Feb 22, 2019
3.900
3.970
3.820
3.840
31,900
-0.04(-1.03%)
Feb 21, 2019
3.890
3.960
3.850
3.880
40,769
+0.04(+1.04%)
Feb 20, 2019
3.850
4.000
3.840
3.840
34,960
-0.04(-1.03%)
Feb 19, 2019
3.890
3.933
3.870
3.880
24,709
-0.01(-0.26%)
Feb 15, 2019
3.870
3.940
3.860
3.890
29,700
+0.03(+0.78%)
Feb 14, 2019
3.780
3.990
3.780
3.860
62,800
-0.26(-6.31%)
Feb 13, 2019
4.090
4.120
4.000
4.120
26,384
+0.03(+0.73%)
Feb 12, 2019
4.120
4.120
4.080
4.090
26,601
-0.03(-0.73%)
Feb 11, 2019
4.200
4.200
4.100
4.120
31,971
-0.03(-0.72%)
Feb 08, 2019
4.190
4.190
4.050
4.150
12,500
+0.01(+0.24%)
Feb 07, 2019
4.140
4.190
4.130
4.140
17,183
+0.01(+0.24%)
Feb 06, 2019
4.060
4.190
4.040
4.130
25,253
+0.10(+2.48%)
Feb 05, 2019
4.070
4.080
4.030
4.030
37,602
+0.00(+0.00%)
Feb 04, 2019
4.030
4.030
3.920
4.030
29,944
+0.03(+0.75%)
Feb 01, 2019
4.030
4.050
4.000
4.000
17,700
+0.00(+0.00%)
Jan 31, 2019
4.050
4.060
4.000
4.000
23,604
-0.10(-2.44%)
Jan 30, 2019
4.180
4.180
4.100
4.100
13,667
-0.03(-0.73%)
Jan 29, 2019
4.180
4.180
4.100
4.130
7,694
-0.05(-1.20%)
Jan 28, 2019
4.130
4.200
4.100
4.180
22,304
+0.05(+1.21%)
Jan 25, 2019
4.020
4.140
4.020
4.130
10,300
+0.11(+2.74%)
Jan 24, 2019
4.210
4.210
3.990
4.020
21,464
-0.23(-5.41%)
Jan 23, 2019
4.270
4.300
4.250
4.250
14,317
-0.07(-1.62%)
Jan 22, 2019
4.430
4.439
4.300
4.320
74,651
-0.03(-0.69%)
Jan 18, 2019
4.240
4.380
4.210
4.350
47,900
+0.16(+3.82%)
Jan 17, 2019
4.120
4.220
4.090
4.190
70,089
+0.11(+2.70%)
Jan 16, 2019
4.050
4.090
4.010
4.080
9,321
+0.01(+0.25%)
Jan 15, 2019
3.963
4.090
3.963
4.070
24,482
+0.06(+1.50%)
Jan 14, 2019
4.010
4.090
3.970
4.010
21,170
+0.01(+0.25%)
Jan 11, 2019
4.000
4.050
3.990
4.000
1,800
+0.00(+0.00%)
Jan 10, 2019
4.020
4.070
4.000
4.000
19,366
-0.01(-0.25%)
Jan 09, 2019
4.100
4.100
3.990
4.010
9,824
-0.04(-0.99%)
Jan 08, 2019
4.050
4.061
4.020
4.050
10,143
-0.03(-0.74%)
Jan 07, 2019
4.020
4.100
3.925
4.080
51,166
+0.13(+3.29%)
Jan 04, 2019
3.850
4.150
3.850
3.950
59,700
+0.03(+0.77%)
Jan 03, 2019
3.860
3.940
3.740
3.920
27,552
+0.06(+1.55%)
Jan 02, 2019
3.700
3.890
3.618
3.860
23,965
+0.15(+4.04%)
Dec 31, 2018
3.600
3.850
3.600
3.710
22,200
+0.11(+3.06%)
Dec 28, 2018
3.560
3.720
3.560
3.600
19,100
+0.03(+0.84%)
Dec 27, 2018
3.530
3.700
3.530
3.570
20,049
+0.03(+0.85%)
Dec 26, 2018
3.730
3.810
3.520
3.540
34,015
-0.26(-6.84%)
Dec 24, 2018
3.880
3.890
3.730
3.800
10,800
-0.06(-1.55%)
Dec 21, 2018
3.730
3.860
3.600
3.860
19,000
+0.13(+3.49%)
Dec 20, 2018
3.740
3.740
3.580
3.730
16,193
+0.04(+1.08%)
Dec 19, 2018
3.600
3.690
3.560
3.690
16,825
+0.07(+1.93%)
Dec 18, 2018
3.620
3.730
3.615
3.620
7,445
+0.06(+1.69%)
Dec 17, 2018
3.620
3.630
3.560
3.560
16,736
-0.10(-2.86%)
Dec 14, 2018
3.540
3.750
3.540
3.665
23,600
-0.00(-0.14%)
Dec 13, 2018
3.650
3.740
3.630
3.670
19,278
+0.02(+0.55%)
Dec 12, 2018
3.520
3.680
3.510
3.650
21,890
+0.09(+2.53%)
Dec 11, 2018
3.690
3.690
3.550
3.560
10,892
-0.09(-2.47%)
Dec 10, 2018
3.640
3.683
3.500
3.650
21,256
+0.05(+1.39%)
Dec 07, 2018
3.610
3.750
3.600
3.600
17,800
-0.05(-1.37%)
Dec 06, 2018
3.800
3.800
3.610
3.650
37,678
-0.20(-5.19%)
Dec 04, 2018
3.820
3.970
3.770
3.850
24,200
-0.07(-1.79%)
Dec 03, 2018
3.900
3.930
3.605
3.920
71,794
+0.17(+4.53%)
Nov 30, 2018
3.990
4.040
3.740
3.750
36,400
-0.17(-4.24%)
Nov 29, 2018
3.830
4.125
3.830
3.916
119,352
+0.16(+4.15%)
Nov 28, 2018
3.660
3.830
3.650
3.760
57,532
+0.15(+4.16%)
Nov 27, 2018
3.550
3.720
3.550
3.610
9,389
-0.03(-0.82%)
Nov 26, 2018
3.690
3.740
3.516
3.640
11,605
+0.12(+3.41%)
Nov 23, 2018
3.650
3.740
3.520
3.520
9,400
-0.14(-3.83%)
Nov 21, 2018
3.660
3.660
3.660
0
+0.04(+1.10%)
Nov 20, 2018
3.671
3.678
3.620
3.620
5,570
-0.03(-0.82%)
Nov 19, 2018
3.690
3.740
3.650
3.650
7,725
-0.05(-1.35%)
Nov 16, 2018
3.670
3.740
3.670
3.700
19,700
+0.04(+1.09%)
Nov 15, 2018
3.650
3.770
3.650
3.660
27,449
-0.01(-0.21%)
Nov 14, 2018
3.510
3.800
3.510
3.668
71,313
+0.12(+3.31%)
Nov 13, 2018
3.380
3.650
3.380
3.550
87,128
+0.17(+5.03%)
Nov 12, 2018
3.350
3.400
3.350
3.380
15,761
+0.02(+0.60%)
Nov 09, 2018
3.410
3.440
3.360
3.360
7,600
-0.09(-2.61%)
Nov 08, 2018
3.330
3.500
3.300
3.450
17,717
+0.09(+2.68%)
Nov 07, 2018
3.350
3.385
3.350
3.360
13,830
+0.02(+0.60%)
Nov 06, 2018
3.369
3.386
3.320
3.340
11,206
+0.02(+0.60%)
Nov 05, 2018
3.520
3.520
3.320
3.320
28,243
+0.07(+2.15%)
Nov 02, 2018
3.260
3.390
3.250
3.250
15,700
-0.09(-2.69%)
Nov 01, 2018
3.400
3.400
3.340
3.340
5,047
-0.06(-1.76%)
Oct 31, 2018
3.300
3.410
3.300
3.400
10,366
+0.10(+3.03%)
Oct 30, 2018
3.360
3.370
3.300
3.300
5,692
-0.06(-1.79%)
Oct 29, 2018
3.398
3.421
3.350
3.360
7,752
-0.04(-1.18%)
Oct 26, 2018
3.420
3.430
3.390
3.400
15,100
+0.00(+0.00%)
Oct 25, 2018
3.440
3.471
3.400
3.400
13,093
-0.02(-0.50%)
Oct 24, 2018
3.467
3.520
3.417
3.417
22,201
-0.04(-1.26%)
Oct 23, 2018
3.497
3.540
3.450
3.461
15,623
-0.04(-1.12%)
Oct 22, 2018
3.500
3.530
3.500
3.500
6,439
+0.00(+0.00%)
Oct 19, 2018
3.560
3.590
3.500
3.500
18,300
-0.06(-1.69%)
Oct 18, 2018
3.560
3.580
3.500
3.560
32,328
-0.00(-0.14%)
Oct 17, 2018
3.504
3.570
3.500
3.565
29,231
+0.02(+0.42%)
Oct 16, 2018
3.480
3.550
3.480
3.550
15,897
+0.13(+3.80%)
Oct 15, 2018
3.510
3.534
3.420
3.420
16,019
-0.13(-3.66%)
Oct 12, 2018
3.480
3.550
3.480
3.550
22,900
+0.10(+2.90%)
Oct 11, 2018
3.480
3.490
3.450
3.450
17,882
-0.01(-0.29%)
Oct 10, 2018
3.500
3.540
3.460
3.460
11,971
-0.04(-1.14%)
Oct 09, 2018
3.470
3.550
3.460
3.500
11,468
+0.02(+0.64%)
Oct 08, 2018
3.506
3.506
3.460
3.478
19,645
-0.04(-1.20%)
Oct 05, 2018
3.540
3.550
3.500
3.520
10,200
-0.03(-0.85%)
Oct 04, 2018
3.490
3.550
3.450
3.550
8,685
+0.10(+2.90%)
Oct 03, 2018
3.510
3.540
3.450
3.450
18,917
-0.06(-1.74%)
Oct 02, 2018
3.640
3.640
3.511
3.511
21,635
-0.09(-2.47%)
Oct 01, 2018
3.600
3.600
3.510
3.600
17,037
+0.05(+1.41%)
Sep 28, 2018
3.650
3.700
3.550
3.550
16,800
-0.15(-4.05%)
Sep 27, 2018
3.650
3.700
3.600
3.700
18,474
+0.10(+2.78%)
Sep 26, 2018
3.640
3.700
3.550
3.600
12,259
-0.05(-1.37%)
Sep 25, 2018
3.650
3.650
3.550
3.650
12,478
+0.00(+0.00%)
Sep 24, 2018
3.600
3.650
3.600
3.650
30,339
+0.05(+1.39%)
Sep 21, 2018
3.600
3.700
3.500
3.600
38,800
-0.05(-1.37%)
Sep 20, 2018
3.550
3.650
3.550
3.650
24,796
+0.10(+2.82%)
Sep 19, 2018
3.500
3.600
3.500
3.550
69,244
+0.00(+0.00%)
Sep 18, 2018
3.550
3.600
3.500
3.550
5,828
+0.00(+0.00%)
Sep 17, 2018
3.600
3.600
3.550
3.550
10,584
+0.00(+0.00%)
Sep 14, 2018
3.600
3.700
3.550
3.550
19,100
+0.00(+0.00%)
Sep 13, 2018
3.550
3.750
3.550
3.550
13,392
-0.10(-2.74%)
Sep 12, 2018
3.550
3.650
3.550
3.650
13,870
+0.15(+4.29%)
Sep 11, 2018
3.650
3.650
3.500
3.500
13,912
-0.20(-5.41%)
Sep 10, 2018
3.600
3.700
3.600
3.700
9,582
+0.10(+2.78%)
Sep 07, 2018
3.650
3.700
3.600
3.600
10,900
-0.05(-1.37%)
Sep 06, 2018
3.600
3.650
3.600
3.650
2,656
+0.00(+0.00%)
Sep 05, 2018
3.650
3.750
3.600
3.650
13,466
+0.00(+0.00%)
Sep 04, 2018
3.650
3.731
3.650
3.650
11,572
+0.00(+0.00%)
Aug 31, 2018
3.650
3.650
3.650
0
-0.02(-0.68%)
Aug 30, 2018
3.650
3.700
3.600
3.675
52,413
+0.07(+2.08%)
Aug 29, 2018
3.550
3.650
3.550
3.600
25,728
+0.05(+1.41%)
Aug 28, 2018
3.550
3.600
3.500
3.550
14,017
+0.00(+0.00%)
Aug 27, 2018
3.550
3.600
3.500
3.550
18,029
+0.00(+0.00%)
Aug 24, 2018
3.550
3.600
3.550
3.550
38,500
+0.00(+0.03%)
Aug 23, 2018
3.550
3.550
3.500
3.549
43,306
-0.00(-0.03%)
Aug 22, 2018
3.450
3.550
3.447
3.550
44,187
+0.10(+2.90%)
Aug 21, 2018
3.500
3.549
3.450
3.450
30,683
-0.05(-1.43%)
Aug 20, 2018
3.400
3.500
3.400
3.500
23,131
+0.15(+4.48%)
Aug 17, 2018
3.400
3.500
3.350
3.350
14,200
-0.10(-2.90%)
Aug 16, 2018
3.450
3.500
3.450
3.450
13,743
+0.00(+0.00%)
Aug 15, 2018
3.498
3.525
3.450
3.450
78,328
-0.00(-0.03%)
Aug 14, 2018
3.500
3.550
3.450
3.451
15,467
+0.00(+0.03%)
Aug 13, 2018
3.450
3.516
3.400
3.450
26,549
+0.00(+0.00%)
Aug 10, 2018
3.400
3.530
3.400
3.450
28,800
+0.05(+1.47%)
Aug 09, 2018
3.400
3.500
3.400
3.400
22,417
-0.10(-2.86%)
Aug 08, 2018
3.450
3.500
3.450
3.500
8,873
+0.05(+1.45%)
Aug 07, 2018
3.550
3.550
3.450
3.450
9,420
-0.10(-2.82%)
Aug 06, 2018
3.450
3.550
3.450
3.550
42,355
+0.15(+4.41%)
Aug 03, 2018
3.550
3.600
3.400
3.400
27,800
+0.10(+3.03%)
Aug 02, 2018
3.330
3.350
3.300
3.300
17,194
-0.05(-1.49%)
Aug 01, 2018
3.300
3.350
3.250
3.350
42,732
+0.05(+1.52%)
Jul 31, 2018
3.350
3.350
3.284
3.300
13,947
-0.05(-1.50%)
Jul 30, 2018
3.350
3.375
3.300
3.350
9,023
-0.05(-1.47%)
Jul 27, 2018
3.450
3.450
3.350
3.400
12,300
+0.00(+0.00%)
Jul 26, 2018
3.450
3.450
3.400
3.400
2,429
-0.05(-1.45%)
Jul 25, 2018
3.450
3.450
3.400
3.450
11,787
+0.05(+1.47%)
Jul 24, 2018
3.500
3.500
3.400
3.400
8,599
-0.10(-2.86%)
Jul 23, 2018
3.450
3.500
3.450
3.500
2,764
+0.05(+1.45%)
Jul 20, 2018
3.350
3.450
3.350
3.450
7,767
+0.10(+2.99%)
Jul 19, 2018
3.500
3.500
3.350
3.350
4,956
-0.15(-4.29%)
Jul 18, 2018
3.400
3.500
3.400
3.500
8,690
+0.15(+4.48%)
Jul 17, 2018
3.502
3.525
3.350
3.350
23,132
-0.20(-5.63%)
Jul 16, 2018
3.650
3.650
3.550
3.550
4,356
-0.05(-1.39%)
Jul 13, 2018
3.450
3.600
3.450
3.600
14,303
+0.15(+4.35%)
Jul 12, 2018
3.450
3.500
3.450
3.450
9,041
+0.00(+0.00%)
Jul 11, 2018
3.400
3.503
3.400
3.450
14,479
+0.00(+0.00%)
Jul 10, 2018
3.550
3.550
3.450
3.450
42,994
+0.00(+0.00%)
Jul 09, 2018
3.400
3.450
3.400
3.450
29,486
+0.05(+1.47%)
Jul 06, 2018
3.400
3.450
3.400
3.400
18,943
+0.00(+0.00%)
Jul 05, 2018
3.350
3.450
3.350
3.400
18,380
+0.05(+1.48%)
Jul 03, 2018
3.350
3.350
3.350
0
+0.05(+1.53%)
Jul 02, 2018
3.400
3.400
3.300
3.300
14,082
-0.05(-1.49%)
Jun 29, 2018
3.400
3.400
3.300
3.350
26,073
+0.00(+0.00%)
Jun 28, 2018
3.350
3.400
3.300
3.350
40,889
+0.00(+0.00%)
Jun 27, 2018
3.350
3.400
3.350
3.350
24,058
+0.00(+0.00%)
Jun 26, 2018
3.300
3.400
3.300
3.350
22,060
+0.05(+1.52%)
Jun 25, 2018
3.350
3.350
3.300
3.300
12,656
-0.10(-2.94%)
Jun 22, 2018
3.300
3.450
3.300
3.400
38,062
+0.05(+1.49%)
Jun 21, 2018
3.400
3.400
3.300
3.350
42,396
+0.00(+0.00%)
Jun 20, 2018
3.350
3.400
3.300
3.350
7,549
+0.00(+0.00%)
Jun 19, 2018
3.400
3.400
3.350
3.350
24,786
+0.00(+0.00%)
Jun 18, 2018
3.350
3.350
3.250
3.350
31,917
+0.05(+1.52%)
Jun 15, 2018
3.400
3.250
3.300
75,972
-0.10(-2.94%)
Jun 14, 2018
3.400
3.450
3.350
3.400
32,893
+0.00(+0.00%)
Jun 13, 2018
3.400
3.450
3.350
3.400
33,222
+0.05(+1.49%)
Jun 12, 2018
3.400
3.475
3.350
3.350
22,218
-0.05(-1.47%)
Jun 11, 2018
3.400
3.550
3.400
3.400
74,277
+0.00(+0.00%)
Jun 08, 2018
3.450
3.450
3.350
3.400
66,511
-0.05(-1.45%)
Jun 07, 2018
3.450
3.500
3.300
3.450
95,930
+0.10(+2.99%)
Jun 06, 2018
3.350
3.350
25,705
-0.15(-4.29%)
Jun 05, 2018
3.350
3.500
3.350
3.500
19,723
+0.05(+1.45%)
Jun 04, 2018
3.500
3.500
3.400
3.450
25,504
-0.05(-1.43%)
Jun 01, 2018
3.550
3.645
3.400
3.500
44,260
+0.00(+0.00%)
May 31, 2018
3.450
3.600
3.400
3.500
80,841
+0.05(+1.45%)
May 30, 2018
3.550
3.550
3.450
3.450
42,759
-0.05(-1.43%)
May 29, 2018
3.550
3.550
3.450
3.500
40,234
-0.05(-1.41%)
May 25, 2018
3.550
3.550
3.550
0
+0.10(+2.90%)
May 24, 2018
3.450
3.500
3.400
3.450
31,995
+0.00(+0.00%)
May 23, 2018
3.550
3.550
3.450
3.450
22,248
-0.10(-2.82%)
May 22, 2018
3.800
3.800
3.450
3.550
57,210
-0.15(-4.05%)
May 21, 2018
3.800
3.800
3.550
3.700
53,434
+0.05(+1.37%)
May 18, 2018
3.700
3.800
3.600
3.650
224,987
+0.05(+1.39%)
May 17, 2018
3.500
3.650
3.450
3.600
141,521
+0.25(+7.46%)
May 16, 2018
3.500
3.500
3.350
3.350
19,194
-0.15(-4.29%)
May 15, 2018
3.450
3.500
3.400
3.500
38,748
+0.03(+0.91%)
May 14, 2018
3.450
3.575
3.400
3.468
34,087
+0.02(+0.53%)
May 11, 2018
3.400
3.550
3.400
3.450
44,131
+0.05(+1.47%)
May 10, 2018
3.500
3.550
3.400
3.400
16,048
-0.15(-4.23%)
May 09, 2018
3.750
3.750
3.500
3.550
81,065
-0.15(-4.05%)
May 08, 2018
3.400
3.748
3.400
3.700
165,034
+0.34(+10.02%)
May 07, 2018
3.400
3.400
3.300
3.363
11,606
+0.06(+1.91%)
May 04, 2018
3.350
3.400
3.300
3.300
7,951
-0.05(-1.49%)
May 03, 2018
3.350
3.375
3.350
3.350
2,238
+0.00(+0.00%)
May 02, 2018
3.250
3.400
3.250
3.350
15,447
+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.