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
Gold Resource Corp
(NY:
GORO
)
0.4245
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 17, 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
3.400
3.430
3.290
3.300
814,556
-0.07(-2.08%)
Apr 27, 2017
3.570
3.570
3.310
3.370
830,985
-0.13(-3.71%)
Apr 26, 2017
3.450
3.560
3.360
3.500
1,532,347
+0.04(+1.16%)
Apr 25, 2017
3.560
3.635
3.360
3.460
1,386,564
-0.22(-5.98%)
Apr 24, 2017
3.660
3.740
3.560
3.680
730,635
-0.09(-2.39%)
Apr 21, 2017
3.860
3.900
3.760
3.770
641,041
-0.09(-2.33%)
Apr 20, 2017
3.840
3.870
3.730
3.860
586,885
+0.02(+0.52%)
Apr 19, 2017
4.000
4.010
3.630
3.840
1,546,725
-0.20(-4.95%)
Apr 18, 2017
4.100
4.130
3.995
4.040
653,809
-0.06(-1.46%)
Apr 17, 2017
4.170
4.180
3.940
4.100
1,355,633
-0.07(-1.68%)
Apr 13, 2017
4.380
4.380
4.120
4.170
1,297,090
-0.21(-4.79%)
Apr 12, 2017
4.380
4.430
4.250
4.380
903,720
+0.00(+0.00%)
Apr 11, 2017
4.410
4.470
4.340
4.380
721,686
+0.05(+1.15%)
Apr 10, 2017
4.230
4.390
4.150
4.330
495,262
+0.04(+0.93%)
Apr 07, 2017
4.490
4.539
4.210
4.290
908,120
-0.09(-2.05%)
Apr 06, 2017
4.380
4.480
4.340
4.380
755,767
-0.11(-2.45%)
Apr 05, 2017
4.420
4.500
4.330
4.490
880,749
+0.00(+0.00%)
Apr 04, 2017
4.470
4.500
4.420
4.490
476,918
+0.06(+1.35%)
Apr 03, 2017
4.520
4.630
4.390
4.430
826,882
-0.09(-1.99%)
Mar 31, 2017
4.410
4.600
4.360
4.520
606,458
+0.13(+2.96%)
Mar 30, 2017
4.330
4.430
4.310
4.390
444,462
+0.00(+0.00%)
Mar 29, 2017
4.380
4.490
4.280
4.390
471,580
-0.02(-0.45%)
Mar 28, 2017
4.520
4.540
4.240
4.410
888,006
-0.12(-2.65%)
Mar 27, 2017
4.560
4.600
4.430
4.530
719,846
+0.09(+2.03%)
Mar 24, 2017
4.350
4.505
4.310
4.440
562,081
+0.06(+1.37%)
Mar 23, 2017
4.550
4.630
4.330
4.380
1,240,565
-0.14(-3.10%)
Mar 22, 2017
4.730
4.750
4.500
4.520
799,071
-0.16(-3.42%)
Mar 21, 2017
4.830
4.940
4.600
4.680
1,187,079
-0.01(-0.21%)
Mar 20, 2017
4.520
4.745
4.510
4.690
754,206
+0.20(+4.45%)
Mar 17, 2017
4.640
4.860
4.410
4.490
1,982,250
-0.10(-2.18%)
Mar 16, 2017
4.790
4.790
4.520
4.590
927,741
-0.09(-1.92%)
Mar 15, 2017
4.200
4.870
4.180
4.680
1,326,562
+0.53(+12.77%)
Mar 14, 2017
4.540
4.550
4.080
4.150
1,168,512
-0.42(-9.19%)
Mar 13, 2017
4.780
4.510
4.570
1,181,027
-0.01(-0.22%)
Mar 10, 2017
4.280
4.640
4.250
4.580
939,978
+0.39(+9.31%)
Mar 09, 2017
4.280
4.390
4.180
4.190
417,715
-0.10(-2.33%)
Mar 08, 2017
4.280
4.420
4.270
4.290
555,321
-0.13(-2.94%)
Mar 07, 2017
4.240
4.550
4.205
4.420
637,768
+0.08(+1.84%)
Mar 06, 2017
4.530
4.590
4.210
4.340
1,107,256
-0.34(-7.26%)
Mar 03, 2017
4.620
4.780
4.510
4.680
761,558
+0.01(+0.21%)
Mar 02, 2017
4.960
5.047
4.590
4.670
1,418,810
-0.44(-8.61%)
Mar 01, 2017
4.920
5.227
4.660
5.110
1,714,111
-0.07(-1.35%)
Feb 28, 2017
5.210
5.380
5.100
5.180
597,294
+0.07(+1.37%)
Feb 27, 2017
5.590
5.780
5.040
5.110
1,934,574
-0.50(-8.91%)
Feb 24, 2017
5.960
6.050
5.510
5.610
926,436
-0.15(-2.60%)
Feb 23, 2017
6.170
6.180
5.760
5.760
1,095,846
-0.09(-1.54%)
Feb 22, 2017
5.840
5.990
5.660
5.850
818,207
-0.04(-0.68%)
Feb 21, 2017
5.790
6.064
5.580
5.890
960,286
-0.03(-0.51%)
Feb 17, 2017
5.920
5.920
5.920
0
-0.14(-2.31%)
Feb 16, 2017
5.980
6.230
5.960
6.060
1,149,159
+0.14(+2.36%)
Feb 15, 2017
5.910
6.010
5.850
5.920
648,967
-0.11(-1.82%)
Feb 14, 2017
6.130
6.148
5.895
6.030
725,632
-0.07(-1.15%)
Feb 13, 2017
6.040
6.120
5.950
6.100
552,548
+0.00(+0.00%)
Feb 10, 2017
5.700
6.120
5.700
6.100
762,267
+0.32(+5.54%)
Feb 09, 2017
6.010
6.050
5.758
5.780
907,900
-0.17(-2.86%)
Feb 08, 2017
6.230
6.230
5.940
5.950
912,306
+0.00(+0.00%)
Feb 07, 2017
6.110
6.220
5.920
5.950
1,386,875
-0.16(-2.62%)
Feb 06, 2017
5.750
6.230
5.630
6.110
1,988,817
+0.53(+9.50%)
Feb 03, 2017
5.460
5.590
5.380
5.580
592,501
+0.14(+2.57%)
Feb 02, 2017
5.580
5.590
5.395
5.440
636,009
+0.00(+0.00%)
Feb 01, 2017
5.260
5.470
5.240
5.440
700,175
+0.06(+1.12%)
Jan 31, 2017
5.340
5.400
5.254
5.380
775,950
+0.23(+4.47%)
Jan 30, 2017
5.330
5.340
5.145
5.150
820,596
-0.17(-3.20%)
Jan 27, 2017
5.210
5.340
5.190
5.320
437,760
+0.09(+1.72%)
Jan 26, 2017
5.070
5.340
5.055
5.230
886,976
-0.02(-0.38%)
Jan 25, 2017
5.110
5.300
5.060
5.250
729,196
-0.05(-0.94%)
Jan 24, 2017
5.410
5.680
5.170
5.300
1,410,501
-0.15(-2.75%)
Jan 23, 2017
5.380
5.520
5.320
5.450
809,608
+0.13(+2.44%)
Jan 20, 2017
5.160
5.460
5.135
5.320
672,998
+0.16(+3.10%)
Jan 19, 2017
5.070
5.260
5.020
5.160
1,010,384
+0.00(+0.00%)
Jan 18, 2017
5.390
5.460
5.080
5.160
1,162,369
-0.20(-3.73%)
Jan 17, 2017
5.530
5.540
5.310
5.360
1,086,568
+0.06(+1.13%)
Jan 13, 2017
5.300
5.300
5.300
0
+0.04(+0.76%)
Jan 12, 2017
5.550
5.600
5.180
5.260
1,138,945
-0.08(-1.50%)
Jan 11, 2017
5.300
5.540
5.070
5.340
1,402,254
+0.02(+0.38%)
Jan 10, 2017
5.340
5.700
5.170
5.320
1,590,024
+0.09(+1.72%)
Jan 09, 2017
5.380
5.620
5.170
5.230
1,948,951
+0.20(+3.98%)
Jan 06, 2017
5.230
5.500
4.920
5.030
1,594,042
-0.38(-7.02%)
Jan 05, 2017
5.130
5.580
5.080
5.410
2,107,907
+0.51(+10.41%)
Jan 04, 2017
5.000
5.040
4.620
4.900
1,354,679
+0.07(+1.45%)
Jan 03, 2017
4.370
4.840
4.330
4.830
1,508,658
+0.48(+11.03%)
Dec 30, 2016
4.350
4.350
4.350
0
-0.63(-12.65%)
Dec 29, 2016
4.300
5.020
4.233
4.980
1,958,628
+0.78(+18.57%)
Dec 28, 2016
4.080
4.230
4.010
4.200
648,942
+0.10(+2.44%)
Dec 27, 2016
4.080
4.200
3.920
4.100
725,945
+0.02(+0.49%)
Dec 23, 2016
4.080
4.080
4.080
0
+0.11(+2.77%)
Dec 22, 2016
3.980
4.100
3.930
3.970
535,178
-0.06(-1.49%)
Dec 21, 2016
4.000
4.080
3.960
4.030
433,783
+0.03(+0.75%)
Dec 20, 2016
3.910
4.000
3.730
4.000
1,036,731
+0.00(+0.00%)
Dec 19, 2016
3.830
4.070
3.790
4.000
922,308
+0.20(+5.26%)
Dec 16, 2016
3.900
4.050
3.800
3.800
2,851,134
-0.02(-0.52%)
Dec 15, 2016
4.020
4.090
3.730
3.820
1,387,867
-0.40(-9.48%)
Dec 14, 2016
4.630
4.656
4.160
4.220
1,008,282
-0.32(-7.05%)
Dec 13, 2016
4.390
4.570
4.390
4.540
440,861
+0.16(+3.65%)
Dec 12, 2016
4.500
4.640
4.320
4.380
833,901
-0.12(-2.67%)
Dec 09, 2016
4.690
4.750
4.430
4.500
1,004,373
-0.25(-5.26%)
Dec 08, 2016
4.650
4.760
4.560
4.750
590,022
+0.11(+2.37%)
Dec 07, 2016
4.750
4.830
4.615
4.640
769,440
-0.02(-0.43%)
Dec 06, 2016
4.800
5.000
4.520
4.660
1,052,703
-0.05(-1.06%)
Dec 05, 2016
4.630
4.790
4.400
4.710
861,533
+0.11(+2.39%)
Dec 02, 2016
4.520
4.640
4.430
4.600
897,393
+0.16(+3.60%)
Dec 01, 2016
4.260
4.620
4.160
4.440
865,233
+0.13(+3.02%)
Nov 30, 2016
4.330
4.366
4.210
4.310
693,163
-0.10(-2.27%)
Nov 29, 2016
4.280
4.450
4.250
4.410
413,894
-0.02(-0.45%)
Nov 28, 2016
4.320
4.480
4.230
4.430
1,021,755
+0.14(+3.26%)
Nov 25, 2016
4.200
4.380
4.170
4.290
276,714
+0.06(+1.42%)
Nov 23, 2016
4.230
4.230
4.230
0
-0.28(-6.21%)
Nov 22, 2016
4.500
4.600
4.210
4.510
1,013,403
+0.04(+0.89%)
Nov 21, 2016
4.480
4.570
4.350
4.470
798,549
+0.09(+2.05%)
Nov 18, 2016
4.050
4.400
4.050
4.380
703,968
+0.04(+0.92%)
Nov 17, 2016
4.410
4.700
4.260
4.340
1,444,534
-0.15(-3.34%)
Nov 16, 2016
4.580
4.630
4.350
4.490
1,115,562
-0.15(-3.23%)
Nov 15, 2016
4.530
4.710
4.388
4.640
912,676
+0.12(+2.65%)
Nov 14, 2016
4.100
4.580
4.060
4.520
1,242,782
+0.24(+5.61%)
Nov 11, 2016
4.910
4.960
4.260
4.280
2,225,704
-0.71(-14.23%)
Nov 10, 2016
5.490
5.510
4.920
4.990
1,725,287
-0.52(-9.44%)
Nov 09, 2016
5.850
5.900
5.240
5.510
2,046,547
+0.37(+7.20%)
Nov 08, 2016
5.410
5.580
5.120
5.140
1,259,955
-0.11(-2.10%)
Nov 07, 2016
5.290
5.390
5.080
5.250
1,364,960
-0.24(-4.37%)
Nov 04, 2016
5.870
5.880
5.370
5.490
1,113,150
-0.40(-6.79%)
Nov 03, 2016
5.800
5.980
5.720
5.890
883,740
+0.12(+2.08%)
Nov 02, 2016
6.200
6.450
5.720
5.770
1,694,129
-0.11(-1.87%)
Nov 01, 2016
5.860
6.130
5.820
5.880
918,101
+0.20(+3.52%)
Oct 31, 2016
5.450
5.700
5.330
5.680
805,645
+0.24(+4.41%)
Oct 28, 2016
5.390
5.610
5.330
5.440
651,513
+0.05(+0.93%)
Oct 27, 2016
5.720
5.740
5.340
5.390
599,795
-0.24(-4.26%)
Oct 26, 2016
5.800
5.950
5.540
5.630
499,813
-0.21(-3.60%)
Oct 25, 2016
5.820
5.970
5.620
5.840
683,688
+0.21(+3.73%)
Oct 24, 2016
5.880
5.970
5.500
5.630
676,596
-0.16(-2.76%)
Oct 21, 2016
5.850
5.980
5.700
5.790
511,757
-0.10(-1.70%)
Oct 20, 2016
6.070
6.090
5.720
5.890
532,888
-0.15(-2.48%)
Oct 19, 2016
5.900
6.170
5.810
6.040
1,205,921
+0.25(+4.32%)
Oct 18, 2016
5.610
5.880
5.440
5.790
892,454
+0.35(+6.43%)
Oct 17, 2016
5.240
5.480
5.240
5.440
771,748
+0.21(+4.02%)
Oct 14, 2016
5.270
5.520
5.150
5.230
943,594
-0.25(-4.56%)
Oct 13, 2016
5.420
5.640
5.400
5.480
851,070
+0.07(+1.29%)
Oct 12, 2016
5.210
5.490
5.171
5.410
973,040
+0.25(+4.84%)
Oct 11, 2016
5.200
5.350
5.140
5.160
793,877
-0.09(-1.71%)
Oct 10, 2016
5.350
5.490
5.200
5.250
1,123,422
+0.00(+0.00%)
Oct 07, 2016
5.780
6.025
5.210
5.250
2,169,311
-0.24(-4.37%)
Oct 06, 2016
5.500
5.850
5.470
5.490
1,108,966
-0.31(-5.34%)
Oct 05, 2016
6.110
6.110
5.430
5.800
1,745,918
-0.11(-1.86%)
Oct 04, 2016
6.860
6.860
5.860
5.910
2,680,793
-1.35(-18.60%)
Oct 03, 2016
7.370
7.480
7.130
7.260
1,004,714
-0.16(-2.16%)
Sep 30, 2016
7.960
8.220
7.320
7.420
2,650,584
-0.36(-4.63%)
Sep 29, 2016
7.400
7.890
7.400
7.780
1,768,555
+0.35(+4.71%)
Sep 28, 2016
7.140
7.590
7.050
7.430
1,468,431
+0.29(+4.06%)
Sep 27, 2016
6.970
7.180
6.830
7.140
1,133,387
+0.16(+2.29%)
Sep 26, 2016
7.110
7.250
6.930
6.980
748,869
-0.02(-0.29%)
Sep 23, 2016
7.030
7.350
6.880
7.000
977,593
-0.05(-0.71%)
Sep 22, 2016
7.270
7.490
6.940
7.050
1,236,196
-0.09(-1.26%)
Sep 21, 2016
6.590
7.140
6.530
7.140
2,081,273
+0.69(+10.70%)
Sep 20, 2016
6.360
6.510
6.250
6.450
626,868
+0.09(+1.42%)
Sep 19, 2016
6.440
6.520
6.250
6.360
732,150
+0.00(+0.00%)
Sep 16, 2016
6.160
6.460
5.960
6.360
3,894,730
+0.02(+0.32%)
Sep 15, 2016
6.250
6.570
6.100
6.340
1,137,294
+0.03(+0.48%)
Sep 14, 2016
6.420
6.500
6.240
6.310
1,066,349
+0.17(+2.77%)
Sep 13, 2016
6.280
6.450
6.060
6.140
1,048,067
-0.30(-4.66%)
Sep 12, 2016
5.690
6.495
5.550
6.440
1,784,774
+0.64(+11.03%)
Sep 09, 2016
6.350
6.350
5.730
5.800
1,353,516
-0.52(-8.23%)
Sep 08, 2016
6.300
6.500
6.260
6.320
534,826
-0.16(-2.47%)
Sep 07, 2016
6.550
6.550
6.160
6.480
956,812
-0.02(-0.31%)
Sep 06, 2016
6.380
6.600
6.130
6.500
1,562,682
+0.56(+9.43%)
Sep 02, 2016
5.780
5.940
5.940
5.940
1,291,400
+0.51(+9.39%)
Sep 01, 2016
5.130
5.470
5.081
5.430
665,863
+0.21(+4.02%)
Aug 31, 2016
5.140
5.242
4.960
5.220
1,288,853
-0.06(-1.14%)
Aug 30, 2016
5.430
5.510
5.200
5.280
829,914
-0.25(-4.52%)
Aug 29, 2016
5.650
5.650
5.250
5.530
565,702
+0.09(+1.65%)
Aug 26, 2016
5.490
5.700
5.310
5.440
1,065,684
+0.08(+1.49%)
Aug 25, 2016
5.210
5.490
5.100
5.360
1,020,689
+0.10(+1.90%)
Aug 24, 2016
5.580
5.640
5.100
5.260
1,525,893
-0.56(-9.62%)
Aug 23, 2016
5.820
6.130
5.800
5.820
866,344
+0.01(+0.17%)
Aug 22, 2016
6.000
6.030
5.460
5.810
1,049,372
-0.30(-4.91%)
Aug 19, 2016
6.240
6.250
6.050
6.110
975,936
-0.29(-4.53%)
Aug 18, 2016
6.290
6.400
6.180
6.400
670,228
+0.17(+2.73%)
Aug 17, 2016
6.450
6.450
5.870
6.230
2,175,952
-0.21(-3.26%)
Aug 16, 2016
6.640
6.690
6.430
6.440
711,176
-0.16(-2.42%)
Aug 15, 2016
6.530
6.750
6.514
6.600
705,143
+0.07(+1.07%)
Aug 12, 2016
6.620
6.740
6.380
6.530
676,727
-0.03(-0.46%)
Aug 11, 2016
6.750
6.856
6.550
6.560
876,808
-0.19(-2.81%)
Aug 10, 2016
6.740
6.870
6.530
6.750
807,052
+0.15(+2.27%)
Aug 09, 2016
6.470
6.650
6.470
6.600
591,174
+0.15(+2.33%)
Aug 08, 2016
6.420
6.609
6.350
6.450
657,917
+0.00(+0.00%)
Aug 05, 2016
6.570
6.590
6.120
6.450
1,281,090
-0.25(-3.73%)
Aug 04, 2016
6.510
6.880
6.410
6.700
1,618,684
+0.25(+3.88%)
Aug 03, 2016
5.990
6.500
5.740
6.450
1,769,393
+0.55(+9.32%)
Aug 02, 2016
5.900
6.070
5.840
5.900
1,339,660
+0.16(+2.79%)
Aug 01, 2016
5.600
5.800
5.490
5.740
910,324
+0.12(+2.14%)
Jul 29, 2016
5.510
5.640
5.400
5.620
1,291,785
+0.30(+5.64%)
Jul 28, 2016
5.420
5.470
5.211
5.320
643,491
-0.05(-0.93%)
Jul 27, 2016
5.130
5.370
4.970
5.370
1,139,264
+0.29(+5.71%)
Jul 26, 2016
4.880
5.100
4.850
5.080
554,470
+0.21(+4.31%)
Jul 25, 2016
4.790
4.990
4.730
4.870
768,384
-0.17(-3.37%)
Jul 22, 2016
5.100
5.220
4.970
5.040
681,565
-0.20(-3.82%)
Jul 21, 2016
4.840
5.260
4.840
5.240
991,883
+0.42(+8.71%)
Jul 20, 2016
5.100
5.140
4.770
4.820
1,217,219
-0.48(-9.06%)
Jul 19, 2016
5.260
5.407
5.170
5.300
687,518
-0.10(-1.85%)
Jul 18, 2016
5.600
5.600
5.270
5.400
689,203
-0.02(-0.37%)
Jul 15, 2016
5.290
5.580
5.200
5.420
818,859
+0.09(+1.69%)
Jul 14, 2016
5.320
5.500
5.100
5.330
1,221,913
-0.17(-3.09%)
Jul 13, 2016
5.080
5.500
4.910
5.500
1,523,866
+0.60(+12.24%)
Jul 12, 2016
5.400
5.400
4.870
4.900
1,866,928
-0.44(-8.24%)
Jul 11, 2016
4.880
5.435
4.880
5.340
2,167,034
+0.48(+9.88%)
Jul 08, 2016
4.530
4.860
4.461
4.860
1,002,924
+0.39(+8.72%)
Jul 07, 2016
4.580
4.650
4.350
4.470
1,166,995
-0.13(-2.83%)
Jul 06, 2016
4.430
4.690
4.320
4.600
1,740,162
+0.42(+10.05%)
Jul 05, 2016
3.930
4.260
3.920
4.180
1,456,708
+0.28(+7.18%)
Jul 01, 2016
3.650
3.900
3.900
3.900
1,299,500
+0.31(+8.64%)
Jun 30, 2016
3.560
3.590
3.410
3.590
835,738
+0.02(+0.56%)
Jun 29, 2016
3.460
3.600
3.440
3.570
780,632
+0.16(+4.69%)
Jun 28, 2016
3.220
3.480
3.190
3.410
933,235
+0.14(+4.28%)
Jun 27, 2016
3.500
3.507
3.240
3.270
1,294,997
-0.18(-5.22%)
Jun 24, 2016
3.730
3.750
3.310
3.450
5,438,177
+0.19(+5.83%)
Jun 23, 2016
3.230
3.480
3.200
3.260
1,210,727
-0.04(-1.21%)
Jun 22, 2016
3.240
3.342
3.130
3.300
749,729
-0.02(-0.60%)
Jun 21, 2016
3.130
3.320
3.130
3.320
624,539
-0.03(-0.90%)
Jun 20, 2016
3.260
3.360
3.120
3.350
611,781
+0.01(+0.30%)
Jun 17, 2016
3.430
3.490
3.270
3.340
1,090,287
-0.09(-2.62%)
Jun 16, 2016
3.770
3.820
3.360
3.430
1,173,325
-0.08(-2.28%)
Jun 15, 2016
3.330
3.540
3.300
3.510
1,091,008
+0.20(+6.04%)
Jun 14, 2016
3.350
3.400
3.200
3.310
614,367
-0.06(-1.78%)
Jun 13, 2016
3.610
3.610
3.260
3.370
880,346
-0.08(-2.32%)
Jun 10, 2016
3.600
3.750
3.334
3.450
1,038,761
-0.05(-1.43%)
Jun 09, 2016
3.450
3.590
3.370
3.500
693,470
+0.02(+0.57%)
Jun 08, 2016
3.460
3.600
3.450
3.480
953,736
+0.15(+4.50%)
Jun 07, 2016
3.410
3.450
3.300
3.330
525,044
-0.15(-4.31%)
Jun 06, 2016
3.490
3.510
3.350
3.480
810,253
+0.08(+2.35%)
Jun 03, 2016
3.200
3.490
3.200
3.400
1,277,696
+0.40(+13.33%)
Jun 02, 2016
3.030
3.090
2.960
3.000
298,718
-0.09(-2.91%)
Jun 01, 2016
3.110
3.150
3.000
3.090
516,272
+0.00(+0.00%)
May 31, 2016
2.910
3.130
2.820
3.090
902,477
+0.11(+3.69%)
May 27, 2016
3.100
2.980
2.980
2.980
915,700
-0.18(-5.70%)
May 26, 2016
3.310
3.430
3.130
3.160
509,322
+0.01(+0.32%)
May 25, 2016
2.930
3.150
2.900
3.150
696,774
+0.15(+5.00%)
May 24, 2016
3.420
3.440
2.950
3.000
1,674,420
-0.55(-15.49%)
May 23, 2016
3.290
3.610
3.290
3.550
504,896
+0.05(+1.43%)
May 20, 2016
3.480
3.540
3.350
3.500
605,164
+0.01(+0.29%)
May 19, 2016
3.370
3.510
3.010
3.490
1,777,838
-0.03(-0.85%)
May 18, 2016
3.800
3.880
3.500
3.520
921,511
-0.33(-8.57%)
May 17, 2016
3.710
3.880
3.650
3.850
955,722
+0.15(+4.05%)
May 16, 2016
3.730
3.756
3.530
3.700
655,319
+0.25(+7.25%)
May 13, 2016
3.380
3.640
3.369
3.450
829,821
+0.13(+3.92%)
May 12, 2016
3.550
3.640
3.310
3.320
855,180
-0.18(-5.14%)
May 11, 2016
3.490
3.540
3.300
3.500
748,676
+0.17(+5.11%)
May 10, 2016
3.110
3.345
3.050
3.330
622,880
+0.19(+6.05%)
May 09, 2016
3.250
3.350
3.080
3.140
1,013,832
-0.24(-7.10%)
May 06, 2016
3.300
3.540
3.290
3.380
1,261,622
+0.15(+4.64%)
May 05, 2016
3.050
3.270
2.990
3.230
791,767
+0.31(+10.62%)
May 04, 2016
3.290
3.290
2.900
2.920
1,129,489
-0.29(-9.03%)
May 03, 2016
3.440
3.450
3.100
3.210
1,064,172
-0.18(-5.31%)
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.