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
Centrus Energy Corp
(NY:
LEU
)
44.70
+1.14 (+2.62%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 10, 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 29, 2016
3.430
3.460
3.180
3.190
81,352
-0.25(-7.27%)
Apr 28, 2016
3.400
3.580
3.380
3.440
102,444
+0.03(+0.88%)
Apr 27, 2016
3.520
3.570
3.400
3.410
39,388
-0.14(-3.94%)
Apr 26, 2016
3.670
3.680
3.450
3.550
58,356
-0.09(-2.47%)
Apr 25, 2016
3.490
3.730
3.452
3.640
33,905
+0.14(+4.00%)
Apr 22, 2016
3.590
3.790
3.400
3.500
79,431
-0.09(-2.51%)
Apr 21, 2016
3.530
3.790
3.410
3.590
94,447
+0.18(+5.28%)
Apr 20, 2016
3.590
3.590
3.310
3.410
150,336
-0.19(-5.28%)
Apr 19, 2016
3.500
3.600
3.480
3.600
76,977
+0.02(+0.56%)
Apr 18, 2016
3.750
3.900
3.200
3.580
249,716
-0.33(-8.44%)
Apr 15, 2016
4.110
4.240
3.900
3.910
134,875
-0.18(-4.40%)
Apr 14, 2016
3.520
4.300
3.520
4.090
417,073
+0.58(+16.52%)
Apr 13, 2016
3.760
3.850
3.510
3.510
166,660
-0.05(-1.40%)
Apr 12, 2016
3.850
3.850
3.330
3.560
331,746
+0.06(+1.71%)
Apr 11, 2016
3.940
4.030
3.500
3.500
135,700
-0.45(-11.39%)
Apr 08, 2016
4.050
4.145
3.700
3.950
193,224
-0.08(-1.99%)
Apr 07, 2016
4.140
4.400
3.960
4.030
269,497
-0.18(-4.28%)
Apr 06, 2016
4.260
4.400
4.130
4.210
188,063
-0.13(-3.00%)
Apr 05, 2016
4.430
4.540
4.200
4.340
282,682
-0.16(-3.56%)
Apr 04, 2016
4.430
4.680
4.340
4.500
283,151
+0.07(+1.58%)
Apr 01, 2016
4.330
4.740
4.050
4.430
687,393
-0.08(-1.77%)
Mar 31, 2016
4.750
5.440
4.190
4.510
5,078,819
-0.04(-0.88%)
Mar 30, 2016
3.510
4.570
3.370
4.550
3,710,359
+1.23(+37.05%)
Mar 29, 2016
3.300
3.400
3.120
3.320
373,671
-0.11(-3.21%)
Mar 28, 2016
3.610
3.840
3.280
3.430
2,014,570
+0.22(+6.85%)
Mar 24, 2016
3.020
3.210
3.210
3.210
669,500
-0.13(-3.89%)
Mar 23, 2016
3.150
3.480
2.820
3.340
2,609,436
+0.24(+7.74%)
Mar 22, 2016
3.570
3.870
3.010
3.100
6,929,632
+0.73(+30.80%)
Mar 21, 2016
2.440
2.450
2.230
2.370
155,165
-0.04(-1.66%)
Mar 18, 2016
2.300
2.529
2.300
2.410
189,200
+0.05(+2.21%)
Mar 17, 2016
2.470
2.600
2.250
2.358
321,681
+0.04(+1.64%)
Mar 16, 2016
2.470
2.470
2.179
2.320
112,489
+0.17(+7.91%)
Mar 15, 2016
2.490
2.490
2.045
2.150
267,684
-0.38(-15.02%)
Mar 14, 2016
2.470
2.560
2.200
2.530
327,357
-0.03(-1.17%)
Mar 11, 2016
2.420
2.751
2.401
2.560
500,626
+0.12(+4.92%)
Mar 10, 2016
2.880
2.900
2.270
2.440
1,080,370
-0.56(-18.67%)
Mar 09, 2016
3.360
3.600
2.900
3.000
4,111,055
-0.27(-8.26%)
Mar 08, 2016
1.870
4.050
1.780
3.270
15,010,078
+1.75(+115.13%)
Mar 07, 2016
1.510
1.620
1.500
1.520
24,600
+0.02(+1.33%)
Mar 04, 2016
1.570
1.600
1.450
1.500
44,421
-0.06(-3.85%)
Mar 03, 2016
1.570
1.660
1.539
1.560
32,963
+0.02(+1.30%)
Mar 02, 2016
1.410
1.622
1.250
1.540
84,314
+0.14(+10.00%)
Mar 01, 2016
1.320
1.870
1.320
1.400
363,527
+0.08(+6.06%)
Feb 29, 2016
1.160
1.380
1.130
1.320
69,448
+0.15(+12.82%)
Feb 26, 2016
1.110
1.170
1.100
1.170
14,604
+0.05(+4.46%)
Feb 25, 2016
1.159
1.230
1.100
1.120
21,388
-0.04(-3.41%)
Feb 24, 2016
1.170
1.239
1.160
1.160
11,312
-0.04(-3.37%)
Feb 23, 2016
1.310
1.343
1.177
1.200
28,704
-0.07(-5.51%)
Feb 22, 2016
1.270
1.400
1.260
1.270
18,930
-0.03(-2.31%)
Feb 19, 2016
1.320
1.450
1.270
1.300
29,421
-0.02(-1.52%)
Feb 18, 2016
1.270
1.460
1.270
1.320
12,029
+0.01(+0.61%)
Feb 17, 2016
1.270
1.360
1.250
1.312
12,367
+0.04(+3.31%)
Feb 16, 2016
1.270
1.340
1.260
1.270
20,221
-0.06(-4.51%)
Feb 12, 2016
1.370
1.330
1.330
1.330
23,100
+0.03(+2.31%)
Feb 11, 2016
1.250
1.370
1.250
1.300
4,709
-0.01(-0.76%)
Feb 10, 2016
1.300
1.385
1.250
1.310
24,513
+0.06(+4.80%)
Feb 09, 2016
1.300
1.300
1.250
1.250
12,873
-0.07(-5.30%)
Feb 08, 2016
1.440
1.440
1.310
1.320
6,939
-0.12(-8.33%)
Feb 05, 2016
1.560
1.560
1.370
1.440
77,447
-0.01(-0.69%)
Feb 04, 2016
1.500
1.500
1.310
1.450
19,230
-0.01(-0.68%)
Feb 03, 2016
1.480
1.550
1.310
1.460
36,168
+0.04(+2.82%)
Feb 02, 2016
1.390
1.630
1.320
1.420
95,851
+0.10(+7.58%)
Feb 01, 2016
1.426
1.450
1.215
1.320
36,666
-0.05(-3.65%)
Jan 29, 2016
1.200
1.660
1.170
1.370
92,649
+0.18(+15.13%)
Jan 28, 2016
1.080
1.200
1.080
1.190
16,243
+0.09(+8.18%)
Jan 27, 2016
1.100
1.160
1.100
1.100
7,571
+0.00(+0.00%)
Jan 26, 2016
1.130
1.170
1.080
1.100
18,824
+0.02(+1.85%)
Jan 25, 2016
1.150
1.190
1.030
1.080
24,969
-0.07(-6.09%)
Jan 22, 2016
1.050
1.180
1.020
1.150
36,986
+0.05(+4.55%)
Jan 21, 2016
1.040
1.130
1.000
1.100
32,826
+0.02(+1.85%)
Jan 20, 2016
1.020
1.099
1.020
1.080
18,888
+0.04(+3.85%)
Jan 19, 2016
1.070
1.200
1.000
1.040
105,706
+0.00(+0.00%)
Jan 15, 2016
1.110
1.040
1.040
1.040
121,600
-0.04(-3.70%)
Jan 14, 2016
1.129
1.150
1.060
1.080
56,242
-0.10(-8.47%)
Jan 13, 2016
1.110
1.240
1.070
1.180
32,622
+0.07(+6.31%)
Jan 12, 2016
1.082
1.190
1.040
1.110
89,937
-0.01(-0.88%)
Jan 11, 2016
1.200
1.250
1.058
1.120
16,045
-0.07(-5.89%)
Jan 08, 2016
1.350
1.350
1.170
1.190
36,236
-0.10(-7.75%)
Jan 07, 2016
1.340
1.400
1.140
1.290
40,934
+0.02(+1.57%)
Jan 06, 2016
1.340
1.350
1.210
1.270
56,819
-0.04(-3.05%)
Jan 05, 2016
1.410
1.410
1.290
1.310
45,556
-0.07(-5.07%)
Jan 04, 2016
1.320
1.460
1.320
1.380
42,952
+0.06(+4.55%)
Dec 31, 2015
1.370
1.320
1.320
1.320
38,700
-0.03(-2.22%)
Dec 30, 2015
1.421
1.450
1.270
1.350
57,781
-0.07(-4.93%)
Dec 29, 2015
1.440
1.520
1.410
1.420
85,807
-0.07(-4.70%)
Dec 28, 2015
1.580
1.600
1.410
1.490
47,073
+0.00(+0.00%)
Dec 24, 2015
1.470
1.490
1.490
1.490
76,800
-0.04(-2.61%)
Dec 23, 2015
1.510
1.550
1.420
1.530
111,548
+0.00(+0.00%)
Dec 22, 2015
1.750
1.828
1.460
1.530
68,752
-0.13(-7.83%)
Dec 21, 2015
1.660
1.710
1.600
1.660
39,078
-0.04(-2.35%)
Dec 18, 2015
1.480
1.700
1.410
1.700
60,694
+0.12(+7.59%)
Dec 17, 2015
1.510
1.800
1.470
1.580
266,433
+0.22(+16.18%)
Dec 16, 2015
1.430
1.440
1.360
1.360
12,065
-0.04(-2.86%)
Dec 15, 2015
1.460
1.480
1.400
1.400
28,345
-0.07(-4.44%)
Dec 14, 2015
1.380
1.500
1.380
1.465
16,025
+0.07(+4.64%)
Dec 11, 2015
1.400
1.438
1.400
1.400
28,631
-0.02(-1.41%)
Dec 10, 2015
1.340
1.590
1.330
1.420
74,005
+0.05(+3.65%)
Dec 09, 2015
1.289
1.450
1.270
1.370
29,433
+0.12(+9.60%)
Dec 08, 2015
1.300
1.320
1.250
1.250
28,049
-0.02(-1.57%)
Dec 07, 2015
1.310
1.370
1.195
1.270
18,276
-0.10(-7.30%)
Dec 04, 2015
1.500
1.503
1.230
1.370
92,171
-0.15(-9.87%)
Dec 03, 2015
1.530
1.530
1.510
1.520
4,449
-0.06(-3.80%)
Dec 02, 2015
1.660
1.690
1.520
1.580
32,846
-0.08(-4.82%)
Dec 01, 2015
1.749
1.749
1.640
1.660
15,955
-0.02(-1.19%)
Nov 30, 2015
1.790
1.830
1.606
1.680
15,364
-0.08(-4.55%)
Nov 27, 2015
1.689
1.760
1.671
1.760
7,423
+0.00(+0.00%)
Nov 25, 2015
1.690
1.760
1.760
1.760
141,000
+0.13(+7.98%)
Nov 24, 2015
1.522
1.770
1.500
1.630
113,514
+0.13(+8.67%)
Nov 23, 2015
1.570
1.580
1.500
1.500
51,947
-0.01(-0.66%)
Nov 20, 2015
1.580
1.580
1.400
1.510
58,905
-0.09(-5.63%)
Nov 19, 2015
1.720
1.733
1.570
1.600
15,755
-0.10(-5.88%)
Nov 18, 2015
1.790
1.800
1.700
1.700
30,575
-0.03(-1.73%)
Nov 17, 2015
2.020
2.020
1.660
1.730
132,919
-0.35(-16.83%)
Nov 16, 2015
2.130
2.130
2.050
2.080
19,126
-0.03(-1.42%)
Nov 13, 2015
2.230
2.230
2.050
2.110
51,362
-0.19(-8.26%)
Nov 12, 2015
2.420
2.420
2.270
2.300
8,919
-0.05(-2.13%)
Nov 11, 2015
2.570
2.610
2.230
2.350
7,351
-0.13(-5.24%)
Nov 10, 2015
2.660
2.730
2.470
2.480
62,612
-0.12(-4.62%)
Nov 09, 2015
2.530
2.700
2.480
2.600
45,558
+0.00(+0.00%)
Nov 06, 2015
2.650
2.650
2.405
2.600
12,874
+0.00(+0.00%)
Nov 05, 2015
2.650
2.650
2.600
2.600
7,736
+0.04(+1.56%)
Nov 04, 2015
2.710
2.720
2.550
2.560
28,288
-0.17(-6.23%)
Nov 03, 2015
2.690
2.870
2.650
2.730
14,545
-0.02(-0.73%)
Nov 02, 2015
2.800
2.800
2.710
2.750
9,632
+0.05(+1.85%)
Oct 30, 2015
2.780
2.782
2.700
2.700
22,231
+0.00(+0.00%)
Oct 29, 2015
2.870
2.920
2.700
2.700
56,591
-0.15(-5.26%)
Oct 28, 2015
2.920
2.940
2.850
2.850
21,209
-0.01(-0.35%)
Oct 27, 2015
2.990
3.072
2.840
2.860
53,106
-0.06(-2.05%)
Oct 26, 2015
3.000
3.100
2.900
2.920
20,488
+0.02(+0.69%)
Oct 23, 2015
3.050
3.230
2.900
2.900
83,507
-0.13(-4.29%)
Oct 22, 2015
3.250
3.250
2.900
3.030
123,757
+0.02(+0.66%)
Oct 21, 2015
2.930
3.010
2.880
3.010
36,225
+0.04(+1.35%)
Oct 20, 2015
2.960
3.020
2.900
2.970
18,458
-0.07(-2.31%)
Oct 19, 2015
3.000
3.040
2.900
3.040
24,765
-0.02(-0.65%)
Oct 16, 2015
3.070
3.195
3.000
3.060
16,250
-0.04(-1.29%)
Oct 15, 2015
3.050
3.180
3.000
3.100
38,498
-0.04(-1.27%)
Oct 14, 2015
3.170
3.170
3.080
3.140
12,231
-0.05(-1.57%)
Oct 13, 2015
3.320
3.420
3.170
3.190
16,221
-0.01(-0.31%)
Oct 12, 2015
3.170
3.510
3.050
3.200
102,594
+0.03(+0.95%)
Oct 09, 2015
3.010
3.340
3.000
3.170
15,418
+0.08(+2.59%)
Oct 08, 2015
3.125
3.150
3.010
3.090
28,959
-0.04(-1.28%)
Oct 07, 2015
3.240
3.290
3.050
3.130
10,780
-0.17(-5.15%)
Oct 06, 2015
3.300
3.350
3.230
3.300
169,750
+0.12(+3.74%)
Oct 05, 2015
3.080
3.326
3.060
3.181
135,456
+0.03(+0.82%)
Oct 02, 2015
2.690
3.200
2.690
3.155
64,192
+0.42(+15.57%)
Oct 01, 2015
3.050
3.050
2.630
2.730
21,121
-0.32(-10.49%)
Sep 30, 2015
2.780
3.120
2.700
3.050
32,618
+0.35(+12.96%)
Sep 29, 2015
2.610
2.715
2.610
2.700
6,483
+0.03(+1.12%)
Sep 28, 2015
3.000
3.000
2.660
2.670
22,068
-0.28(-9.49%)
Sep 25, 2015
3.029
3.070
2.910
2.950
5,134
-0.21(-6.65%)
Sep 24, 2015
3.010
3.160
3.000
3.160
3,812
+0.14(+4.64%)
Sep 23, 2015
3.190
3.288
3.014
3.020
6,047
-0.15(-4.73%)
Sep 22, 2015
3.010
3.220
2.860
3.170
20,654
-0.08(-2.42%)
Sep 21, 2015
3.280
3.300
3.160
3.249
34,259
+0.19(+6.16%)
Sep 18, 2015
3.260
3.290
3.060
3.060
16,558
-0.23(-6.99%)
Sep 17, 2015
3.340
3.340
3.270
3.290
8,196
-0.01(-0.30%)
Sep 16, 2015
3.320
3.408
3.270
3.300
164,989
+0.00(+0.00%)
Sep 15, 2015
3.300
3.390
3.300
3.300
45,995
-0.01(-0.30%)
Sep 14, 2015
3.420
3.450
3.270
3.310
23,968
-0.26(-7.28%)
Sep 11, 2015
3.501
3.580
3.481
3.570
13,135
-0.01(-0.28%)
Sep 10, 2015
3.510
3.610
3.460
3.580
8,592
-0.04(-1.10%)
Sep 09, 2015
3.582
3.690
3.270
3.620
19,571
-0.03(-0.82%)
Sep 08, 2015
3.599
3.700
3.550
3.650
17,677
+0.15(+4.29%)
Sep 04, 2015
3.520
3.500
3.500
3.500
8,100
-0.10(-2.78%)
Sep 03, 2015
3.532
3.710
3.532
3.600
11,814
+0.05(+1.41%)
Sep 02, 2015
3.770
3.770
3.550
3.550
4,348
-0.12(-3.27%)
Sep 01, 2015
3.720
3.720
3.580
3.670
6,643
-0.12(-3.17%)
Aug 31, 2015
3.770
3.870
3.700
3.790
7,037
+0.04(+1.07%)
Aug 28, 2015
3.883
3.920
3.630
3.750
19,148
-0.04(-1.06%)
Aug 27, 2015
3.870
3.870
3.790
3.790
3,533
+0.07(+1.88%)
Aug 26, 2015
3.770
3.860
3.510
3.720
43,873
+0.14(+3.91%)
Aug 25, 2015
3.500
3.580
3.400
3.580
13,262
+0.25(+7.51%)
Aug 24, 2015
3.550
3.555
3.260
3.330
23,673
-0.32(-8.77%)
Aug 21, 2015
3.780
3.820
3.650
3.650
17,482
-0.15(-3.95%)
Aug 20, 2015
3.800
3.860
3.800
3.800
7,043
-0.05(-1.30%)
Aug 19, 2015
3.920
3.920
3.850
3.850
17,431
-0.06(-1.53%)
Aug 18, 2015
3.910
4.015
3.900
3.910
17,610
+0.00(+0.00%)
Aug 17, 2015
3.850
3.940
3.850
3.910
7,009
+0.06(+1.56%)
Aug 14, 2015
3.870
3.990
3.850
3.850
10,670
-0.05(-1.28%)
Aug 13, 2015
3.800
3.940
3.770
3.900
27,537
+0.01(+0.26%)
Aug 12, 2015
3.880
4.000
3.870
3.890
22,255
-0.02(-0.51%)
Aug 11, 2015
3.800
3.940
3.800
3.910
17,244
+0.17(+4.55%)
Aug 10, 2015
3.770
3.850
3.720
3.740
14,180
-0.08(-2.09%)
Aug 07, 2015
3.815
3.880
3.800
3.820
12,576
-0.11(-2.80%)
Aug 06, 2015
3.990
3.990
3.850
3.930
9,024
-0.01(-0.25%)
Aug 05, 2015
3.880
3.950
3.817
3.940
11,653
+0.06(+1.55%)
Aug 04, 2015
3.830
3.950
3.830
3.880
17,970
+0.08(+2.11%)
Aug 03, 2015
3.771
3.900
3.760
3.800
13,972
-0.14(-3.55%)
Jul 31, 2015
3.940
3.970
3.850
3.940
11,364
+0.06(+1.55%)
Jul 30, 2015
3.990
4.050
3.750
3.880
22,692
-0.16(-3.96%)
Jul 29, 2015
3.950
4.060
3.950
4.040
12,224
+0.09(+2.28%)
Jul 28, 2015
3.924
4.060
3.924
3.950
10,619
-0.03(-0.75%)
Jul 27, 2015
3.899
4.000
3.700
3.980
81,849
+0.08(+2.05%)
Jul 24, 2015
3.870
3.990
3.840
3.900
13,776
-0.06(-1.52%)
Jul 23, 2015
3.800
3.970
3.800
3.960
10,449
+0.16(+4.21%)
Jul 22, 2015
3.900
3.900
3.800
3.800
9,376
+0.00(+0.00%)
Jul 21, 2015
3.630
3.850
3.610
3.800
24,537
+0.08(+2.15%)
Jul 20, 2015
4.000
4.000
3.720
3.720
15,950
-0.25(-6.30%)
Jul 17, 2015
3.835
3.970
3.835
3.970
2,429
+0.00(+0.00%)
Jul 16, 2015
3.856
3.990
3.810
3.970
72,044
+0.17(+4.47%)
Jul 15, 2015
4.040
4.040
3.750
3.800
59,835
-0.17(-4.28%)
Jul 14, 2015
4.010
4.044
3.910
3.970
10,637
+0.00(+0.00%)
Jul 13, 2015
3.900
4.080
3.864
3.970
9,807
-0.08(-1.98%)
Jul 10, 2015
4.150
4.150
3.910
4.050
31,119
-0.02(-0.49%)
Jul 09, 2015
4.090
4.160
4.010
4.070
13,125
+0.03(+0.74%)
Jul 08, 2015
4.050
4.140
4.040
4.040
33,759
+0.01(+0.25%)
Jul 07, 2015
3.910
4.070
3.450
4.030
114,100
+0.09(+2.28%)
Jul 06, 2015
4.070
4.159
3.910
3.940
37,235
-0.13(-3.19%)
Jul 02, 2015
4.130
4.070
4.070
4.070
3,300
-0.03(-0.73%)
Jul 01, 2015
4.110
4.154
4.070
4.100
8,369
-0.03(-0.73%)
Jun 30, 2015
4.158
4.230
4.070
4.130
5,612
-0.01(-0.24%)
Jun 29, 2015
4.220
4.260
4.060
4.140
31,793
-0.07(-1.66%)
Jun 26, 2015
4.320
4.342
4.200
4.210
12,140
-0.09(-2.09%)
Jun 25, 2015
4.340
4.460
4.290
4.300
18,073
-0.10(-2.27%)
Jun 24, 2015
4.390
4.470
4.330
4.400
24,656
-0.03(-0.68%)
Jun 23, 2015
4.450
4.450
4.320
4.430
18,605
-0.05(-1.12%)
Jun 22, 2015
4.340
4.480
4.294
4.480
27,673
+0.04(+0.90%)
Jun 19, 2015
4.300
4.510
4.272
4.440
35,842
+0.15(+3.50%)
Jun 18, 2015
4.231
4.409
4.150
4.290
51,398
+0.06(+1.42%)
Jun 17, 2015
4.400
4.450
4.230
4.230
22,786
-0.19(-4.30%)
Jun 16, 2015
4.450
4.600
4.400
4.420
24,367
-0.08(-1.78%)
Jun 15, 2015
4.510
4.510
4.390
4.500
8,440
+0.00(+0.11%)
Jun 12, 2015
4.580
4.580
4.360
4.495
10,881
-0.02(-0.55%)
Jun 11, 2015
4.290
4.590
4.210
4.520
76,130
+0.23(+5.36%)
Jun 10, 2015
4.511
4.536
4.290
4.290
73,703
-0.18(-4.03%)
Jun 09, 2015
4.500
4.540
4.460
4.470
45,290
-0.03(-0.67%)
Jun 08, 2015
4.570
4.570
4.410
4.500
16,343
-0.03(-0.66%)
Jun 05, 2015
4.430
4.560
4.340
4.530
67,507
+0.13(+2.95%)
Jun 04, 2015
4.490
4.530
4.340
4.400
46,195
-0.10(-2.22%)
Jun 03, 2015
4.570
4.640
4.410
4.500
26,447
+0.00(+0.00%)
Jun 02, 2015
4.510
4.610
4.490
4.500
32,513
-0.03(-0.66%)
Jun 01, 2015
4.870
4.900
4.500
4.530
98,461
-0.27(-5.62%)
May 29, 2015
4.970
5.040
4.780
4.800
45,658
-0.15(-3.03%)
May 28, 2015
4.930
4.990
4.930
4.950
11,785
+0.02(+0.41%)
May 27, 2015
4.970
5.000
4.920
4.930
4,919
-0.04(-0.80%)
May 26, 2015
4.900
5.040
4.830
4.970
25,088
-0.01(-0.20%)
May 22, 2015
4.930
4.980
4.980
4.980
17,200
+0.05(+1.01%)
May 21, 2015
5.000
5.050
4.810
4.930
81,658
-0.01(-0.20%)
May 20, 2015
5.000
5.000
4.900
4.940
16,805
-0.06(-1.30%)
May 19, 2015
5.050
5.159
4.910
5.005
38,803
-0.07(-1.28%)
May 18, 2015
5.180
5.470
5.050
5.070
70,413
-0.18(-3.43%)
May 15, 2015
5.160
5.269
5.060
5.250
86,517
+0.13(+2.54%)
May 14, 2015
5.220
5.380
5.120
5.120
57,838
-0.15(-2.85%)
May 13, 2015
5.380
5.380
5.210
5.270
54,762
-0.13(-2.41%)
May 12, 2015
5.311
5.500
5.250
5.400
87,780
+0.03(+0.56%)
May 11, 2015
5.420
5.469
5.180
5.370
33,072
-0.03(-0.56%)
May 08, 2015
5.100
5.400
5.100
5.400
32,910
+0.26(+5.06%)
May 07, 2015
5.000
5.400
5.000
5.140
66,120
+0.09(+1.78%)
May 06, 2015
5.270
5.310
5.050
5.050
49,225
-0.22(-4.17%)
May 05, 2015
5.170
5.283
5.000
5.270
65,502
+0.17(+3.33%)
May 04, 2015
5.300
5.360
5.080
5.100
54,826
-0.11(-2.11%)
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.