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
Alacer Gold Corp
(OP:
ALIAF
)
N/A
UNCHANGED
Last Price
Updated:
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
2.658
2.758
2.565
2.665
121,025
+0.10(+3.87%)
Apr 28, 2016
2.444
2.573
2.440
2.565
39,124
+0.16(+6.45%)
Apr 27, 2016
2.400
2.440
2.391
2.410
42,580
+0.03(+1.26%)
Apr 26, 2016
2.340
2.386
2.290
2.380
10,477
+0.08(+3.48%)
Apr 25, 2016
2.295
2.316
2.258
2.300
31,162
+0.02(+0.68%)
Apr 22, 2016
2.223
2.380
2.223
2.284
42,320
+0.06(+2.91%)
Apr 21, 2016
2.226
2.240
2.205
2.220
3,350
+0.02(+0.91%)
Apr 20, 2016
2.200
2.240
2.173
2.200
32,545
+0.01(+0.46%)
Apr 19, 2016
2.130
2.190
2.130
2.190
91,995
+0.12(+6.03%)
Apr 18, 2016
2.160
2.160
2.065
2.065
10,043
-0.07(-3.49%)
Apr 15, 2016
2.093
2.140
2.090
2.140
2,845
+0.10(+4.90%)
Apr 14, 2016
2.100
2.120
2.040
2.040
10,579
-0.05(-2.39%)
Apr 13, 2016
2.160
2.180
2.090
2.090
38,246
-0.07(-3.15%)
Apr 12, 2016
2.183
2.190
2.150
2.158
58,739
-0.01(-0.55%)
Apr 11, 2016
2.120
2.178
2.120
2.170
56,799
+0.10(+4.71%)
Apr 08, 2016
1.947
2.090
1.934
2.072
113,783
+0.13(+6.82%)
Apr 07, 2016
1.950
1.950
1.900
1.940
44,237
+0.04(+2.06%)
Apr 06, 2016
1.840
1.901
1.840
1.901
8,600
+0.10(+5.61%)
Apr 05, 2016
1.910
1.910
1.790
1.800
11,387
-0.09(-4.65%)
Apr 04, 2016
1.870
1.888
1.854
1.888
8,057
-0.01(-0.72%)
Apr 01, 2016
1.789
1.901
1.780
1.901
33,743
+0.09(+4.75%)
Mar 31, 2016
1.900
1.900
1.810
1.815
1,870
-0.07(-3.96%)
Mar 30, 2016
1.880
1.890
1.839
1.890
4,927
+0.01(+0.59%)
Mar 29, 2016
1.820
1.879
1.820
1.879
7,390
+0.03(+1.56%)
Mar 28, 2016
1.840
1.875
1.840
1.850
75,161
+0.00(+0.00%)
Mar 24, 2016
1.850
1.850
1.850
0
-0.05(-2.63%)
Mar 23, 2016
1.990
1.990
1.900
1.900
20,452
-0.13(-6.40%)
Mar 22, 2016
2.010
2.032
1.994
2.030
14,210
+0.05(+2.53%)
Mar 21, 2016
2.068
2.080
1.980
1.980
24,223
-0.12(-5.62%)
Mar 18, 2016
2.050
2.122
2.050
2.098
2,309,711
-0.04(-1.96%)
Mar 17, 2016
2.180
2.180
2.138
2.140
9,535
+0.02(+0.94%)
Mar 16, 2016
2.000
2.120
1.990
2.120
1,450
+0.11(+5.46%)
Mar 15, 2016
1.980
2.014
1.950
2.010
15,710
+0.05(+2.56%)
Mar 14, 2016
2.030
2.030
1.940
1.960
11,570
-0.04(-2.00%)
Mar 11, 2016
2.020
2.060
2.000
2.000
6,442
-0.03(-1.48%)
Mar 10, 2016
2.000
2.068
2.000
2.030
4,225
+0.05(+2.53%)
Mar 09, 2016
1.977
1.980
1.910
1.980
5,275
-0.05(-2.46%)
Mar 08, 2016
2.110
2.110
2.030
2.030
26,798
-0.06(-2.73%)
Mar 07, 2016
2.080
2.143
2.040
2.087
9,431
+0.03(+1.30%)
Mar 04, 2016
2.070
2.200
2.060
2.060
49,740
+0.00(+0.01%)
Mar 03, 2016
2.053
2.070
2.030
2.060
10,605
+0.03(+1.48%)
Mar 02, 2016
1.990
2.037
1.990
2.030
5,770
+0.04(+1.83%)
Mar 01, 2016
2.000
2.020
1.994
1.994
5,451
+0.00(+0.18%)
Feb 29, 2016
2.020
2.020
1.960
1.990
23,811
+0.02(+0.94%)
Feb 26, 2016
1.980
2.020
1.957
1.972
186,100
+0.01(+0.59%)
Feb 25, 2016
1.980
1.980
1.955
1.960
2,100
+0.01(+0.45%)
Feb 24, 2016
1.975
2.018
1.950
1.951
55,090
-0.01(-0.44%)
Feb 23, 2016
1.966
1.970
1.960
1.960
33,600
-0.01(-0.51%)
Feb 22, 2016
1.900
1.970
1.900
1.970
7,050
+0.07(+3.68%)
Feb 19, 2016
1.950
1.960
1.900
1.900
12,846
-0.05(-2.56%)
Feb 18, 2016
1.950
1.967
1.950
1.950
7,050
+0.07(+3.72%)
Feb 17, 2016
1.900
1.915
1.820
1.880
10,390
-0.02(-1.05%)
Feb 16, 2016
1.920
1.949
1.890
1.900
46,747
-0.05(-2.56%)
Feb 12, 2016
1.950
1.950
1.950
0
+0.08(+4.28%)
Feb 11, 2016
1.820
1.870
1.800
1.870
26,500
+0.08(+4.47%)
Feb 10, 2016
1.805
1.840
1.724
1.790
23,610
-0.03(-1.88%)
Feb 09, 2016
1.910
1.931
1.810
1.824
23,160
-0.13(-6.71%)
Feb 08, 2016
1.850
1.956
1.830
1.956
45,615
+0.14(+7.67%)
Feb 05, 2016
1.720
1.816
1.670
1.816
36,290
+0.13(+7.66%)
Feb 04, 2016
1.685
1.770
1.676
1.687
20,650
+0.08(+4.70%)
Feb 03, 2016
1.597
1.620
1.593
1.611
27,200
+0.06(+3.95%)
Feb 02, 2016
1.610
1.610
1.550
1.550
14,700
-0.07(-4.08%)
Feb 01, 2016
1.580
1.619
1.580
1.616
16,477
+0.08(+5.13%)
Jan 29, 2016
1.530
1.537
1.530
1.537
1,100
-0.00(-0.19%)
Jan 28, 2016
1.613
1.613
1.540
1.540
18,800
-0.05(-3.37%)
Jan 27, 2016
1.650
1.650
1.590
1.594
2,225
-0.03(-1.62%)
Jan 26, 2016
1.630
1.640
1.609
1.620
11,280
+0.06(+3.83%)
Jan 25, 2016
1.603
1.603
1.560
1.560
69,600
+0.00(+0.02%)
Jan 22, 2016
1.560
1.560
1.530
1.560
46,240
+0.02(+1.30%)
Jan 21, 2016
1.486
1.540
1.468
1.540
14,116
+0.07(+4.76%)
Jan 20, 2016
1.475
1.480
1.435
1.470
10,217
-0.02(-1.48%)
Jan 19, 2016
1.484
1.566
1.480
1.492
26,251
-0.10(-6.16%)
Jan 15, 2016
1.590
1.590
1.590
0
-0.12(-6.91%)
Jan 14, 2016
1.742
1.742
1.660
1.708
69,465
-0.06(-3.50%)
Jan 13, 2016
1.760
1.820
1.758
1.770
28,236
+0.03(+1.72%)
Jan 12, 2016
1.812
1.812
1.733
1.740
451,335
-0.10(-5.43%)
Jan 11, 2016
1.880
1.880
1.840
1.840
11,120
-0.05(-2.48%)
Jan 08, 2016
1.940
1.940
1.860
1.887
20,534
-0.14(-7.11%)
Jan 07, 2016
1.970
2.050
1.950
2.031
19,280
+0.14(+7.47%)
Jan 06, 2016
1.900
1.912
1.880
1.890
39,000
+0.07(+3.82%)
Jan 05, 2016
1.830
1.834
1.820
1.820
4,100
-0.00(-0.12%)
Jan 04, 2016
1.840
1.840
1.800
1.823
3,034
+0.03(+1.82%)
Dec 31, 2015
1.790
1.790
1.790
0
+0.02(+1.02%)
Dec 30, 2015
1.810
1.810
1.766
1.772
23,445
-0.04(-2.10%)
Dec 29, 2015
1.850
1.850
1.808
1.810
5,801
+0.05(+2.84%)
Dec 28, 2015
1.760
1.760
1.760
1.760
500
-0.10(-5.38%)
Dec 24, 2015
1.860
1.860
1.860
0
+0.03(+1.64%)
Dec 23, 2015
1.817
1.840
1.810
1.830
11,200
+0.06(+3.51%)
Dec 22, 2015
1.860
1.860
1.768
1.768
10,080
-0.08(-4.43%)
Dec 21, 2015
1.880
1.880
1.850
1.850
1,120
+0.04(+2.01%)
Dec 18, 2015
1.804
1.890
1.801
1.814
78,180
-0.03(-1.89%)
Dec 17, 2015
1.845
1.856
1.845
1.849
5,000
-0.05(-2.77%)
Dec 16, 2015
1.830
1.901
1.830
1.901
4,600
+0.09(+4.69%)
Dec 15, 2015
1.840
1.840
1.774
1.816
17,200
-0.02(-1.03%)
Dec 14, 2015
1.790
1.835
1.790
1.835
15,442
+0.05(+2.66%)
Dec 11, 2015
1.850
1.850
1.784
1.787
47,007
-0.10(-5.33%)
Dec 10, 2015
1.890
1.900
1.855
1.888
25,400
-0.09(-4.39%)
Dec 09, 2015
2.000
2.000
1.967
1.975
12,411
+0.02(+0.96%)
Dec 08, 2015
1.925
1.968
1.925
1.956
7,682
+0.04(+1.88%)
Dec 07, 2015
2.020
2.020
1.920
1.920
23,850
-0.10(-5.04%)
Dec 04, 2015
1.940
2.022
1.940
2.022
50,100
+0.10(+5.41%)
Dec 03, 2015
1.873
1.920
1.873
1.918
6,400
+0.02(+1.31%)
Dec 02, 2015
1.920
1.930
1.893
1.893
6,910
-0.04(-2.10%)
Dec 01, 2015
1.922
1.934
1.880
1.934
22,720
+0.02(+1.25%)
Nov 30, 2015
1.870
1.910
1.870
1.910
3,500
+0.03(+1.82%)
Nov 27, 2015
1.890
1.890
1.876
1.876
10,100
-0.06(-3.01%)
Nov 25, 2015
1.934
1.934
1.934
0
+0.00(+0.21%)
Nov 24, 2015
1.890
1.930
1.890
1.930
4,710
+0.09(+4.89%)
Nov 23, 2015
1.840
1.820
1.840
13,400
+0.00(+0.05%)
Nov 20, 2015
1.990
1.990
1.810
1.839
27,141
-0.15(-7.55%)
Nov 19, 2015
1.966
2.006
1.959
1.989
14,934
+0.06(+3.06%)
Nov 18, 2015
1.910
1.950
1.873
1.930
17,350
-0.11(-5.39%)
Nov 17, 2015
2.000
2.040
2.000
2.040
37,550
+0.02(+0.98%)
Nov 16, 2015
2.012
2.042
2.012
2.020
34,025
+0.08(+4.14%)
Nov 13, 2015
1.940
1.940
1.940
1.940
300
+0.04(+1.91%)
Nov 12, 2015
1.904
1.904
1.904
1.904
600
+0.00(+0.19%)
Nov 11, 2015
1.890
1.900
1.881
1.900
7,085
+0.03(+1.85%)
Nov 10, 2015
1.909
1.927
1.865
1.865
12,400
-0.08(-4.17%)
Nov 09, 2015
1.950
1.950
1.890
1.947
16,630
+0.05(+2.90%)
Nov 06, 2015
1.920
1.960
1.888
1.892
14,373
-0.06(-2.92%)
Nov 05, 2015
2.000
2.000
1.949
1.949
25,000
-0.10(-4.70%)
Nov 04, 2015
2.010
2.065
2.010
2.045
3,720
+0.01(+0.73%)
Nov 03, 2015
2.015
2.047
2.015
2.030
4,191
-0.04(-1.99%)
Nov 02, 2015
1.933
2.101
1.933
2.071
37,434
+0.11(+5.55%)
Oct 30, 2015
2.027
2.040
1.950
1.962
18,610
-0.07(-3.33%)
Oct 29, 2015
2.065
2.065
2.020
2.030
170,334
-0.04(-1.93%)
Oct 28, 2015
2.180
2.255
2.070
2.070
18,732
-0.15(-6.55%)
Oct 27, 2015
2.220
2.220
2.215
2.215
1,650
-0.04(-1.85%)
Oct 26, 2015
2.380
2.380
2.250
2.257
43,646
-0.15(-6.36%)
Oct 23, 2015
2.310
2.414
2.295
2.410
16,450
+0.09(+3.86%)
Oct 22, 2015
2.230
2.320
2.230
2.320
8,700
+0.12(+5.47%)
Oct 21, 2015
2.330
2.330
2.200
2.200
22,150
-0.18(-7.51%)
Oct 20, 2015
2.208
2.379
2.208
2.379
98,600
+0.14(+6.19%)
Oct 19, 2015
2.330
2.330
2.236
2.240
43,500
-0.20(-8.03%)
Oct 16, 2015
2.530
2.530
2.419
2.436
2,645
-0.06(-2.58%)
Oct 15, 2015
2.375
2.500
2.375
2.500
13,813
+0.04(+1.63%)
Oct 14, 2015
2.362
2.460
2.350
2.460
29,748
+0.18(+7.89%)
Oct 13, 2015
2.309
2.340
2.280
2.280
3,470
+0.03(+1.33%)
Oct 12, 2015
2.330
2.353
2.250
2.250
7,300
-0.10(-4.26%)
Oct 09, 2015
2.263
2.357
2.260
2.350
39,708
+0.10(+4.56%)
Oct 08, 2015
2.230
2.261
2.230
2.248
7,800
+0.07(+3.16%)
Oct 07, 2015
2.300
2.300
2.157
2.179
1,100
-0.01(-0.51%)
Oct 06, 2015
2.290
2.290
2.190
2.190
27,100
-0.05(-2.23%)
Oct 05, 2015
2.310
2.310
2.240
2.240
403
-0.01(-0.27%)
Oct 02, 2015
2.250
2.250
2.246
2.246
11,800
+0.11(+5.20%)
Oct 01, 2015
2.250
2.250
2.120
2.135
16,600
-0.10(-4.34%)
Sep 30, 2015
2.156
2.232
2.156
2.232
5,400
+0.05(+2.08%)
Sep 29, 2015
2.186
2.190
2.186
2.186
32,550
+0.06(+2.59%)
Sep 28, 2015
2.131
2.131
2.131
2.131
10,000
-0.05(-2.24%)
Sep 25, 2015
2.230
2.237
2.180
2.180
21,066
-0.07(-3.20%)
Sep 24, 2015
2.280
2.306
2.239
2.252
22,050
+0.04(+1.90%)
Sep 23, 2015
2.220
2.220
2.210
2.210
15,400
+0.01(+0.58%)
Sep 22, 2015
2.235
2.235
2.197
2.197
5,700
-0.10(-4.47%)
Sep 21, 2015
2.302
2.302
2.300
2.300
400
-0.03(-1.29%)
Sep 18, 2015
2.360
2.425
2.330
2.330
24,624
+0.01(+0.43%)
Sep 17, 2015
2.220
2.350
2.220
2.320
41,900
+0.12(+5.26%)
Sep 16, 2015
2.209
2.227
2.190
2.204
2,835
+0.03(+1.52%)
Sep 15, 2015
2.177
2.230
2.171
2.171
9,050
+0.02(+0.97%)
Sep 14, 2015
2.110
2.213
2.110
2.150
1,851
-0.05(-2.27%)
Sep 11, 2015
2.070
2.200
2.070
2.200
27,055
+0.08(+4.02%)
Sep 10, 2015
2.140
2.140
2.115
2.115
2,600
+0.07(+3.59%)
Sep 09, 2015
2.081
2.090
2.042
2.042
11,100
-0.09(-4.19%)
Sep 08, 2015
2.120
2.154
2.100
2.131
26,260
+0.03(+1.27%)
Sep 04, 2015
2.104
2.104
2.104
0
+0.04(+1.72%)
Sep 03, 2015
2.069
2.069
2.069
2.069
1,900
-0.03(-1.49%)
Sep 02, 2015
2.180
2.180
2.100
2.100
19,000
-0.10(-4.55%)
Sep 01, 2015
2.258
2.266
2.190
2.200
47,476
+0.02(+0.92%)
Aug 31, 2015
2.229
2.229
2.169
2.180
7,399
-0.05(-2.37%)
Aug 28, 2015
2.229
2.233
2.203
2.233
4,600
-0.01(-0.55%)
Aug 27, 2015
2.112
2.261
2.023
2.245
42,800
+0.21(+10.06%)
Aug 26, 2015
2.100
2.100
2.040
2.040
3,500
-0.07(-3.54%)
Aug 25, 2015
2.229
2.229
2.079
2.115
40,900
-0.15(-6.42%)
Aug 24, 2015
2.239
2.270
2.235
2.260
2,726
-0.03(-1.24%)
Aug 21, 2015
2.428
2.430
2.252
2.288
10,712
-0.11(-4.65%)
Aug 20, 2015
2.240
2.400
2.240
2.400
66,880
+0.20(+9.08%)
Aug 19, 2015
2.200
2.200
2.200
2.200
1,500
+0.04(+1.86%)
Aug 17, 2015
2.160
2.160
2.160
0
-0.05(-2.26%)
Aug 14, 2015
2.200
2.210
2.200
2.210
2,400
+0.01(+0.45%)
Aug 13, 2015
2.200
2.200
2.200
2.200
2,998
-0.03(-1.57%)
Aug 12, 2015
2.170
2.239
2.170
2.235
50,335
+0.11(+5.42%)
Aug 11, 2015
2.100
2.130
2.100
2.120
3,795
+0.06(+2.98%)
Aug 10, 2015
2.030
2.118
2.030
2.059
14,015
-0.01(-0.54%)
Aug 07, 2015
2.030
2.070
2.030
2.070
2,800
+0.03(+1.53%)
Aug 06, 2015
2.085
2.085
2.020
2.039
18,700
-0.07(-3.38%)
Aug 05, 2015
2.095
2.110
2.095
2.110
5,500
+0.09(+4.31%)
Aug 04, 2015
2.029
2.029
2.023
2.023
5,732
+0.06(+3.20%)
Aug 03, 2015
2.090
2.130
1.960
1.960
2,150
-0.09(-4.30%)
Jul 31, 2015
2.080
2.080
2.048
2.048
21,052
+0.07(+3.36%)
Jul 30, 2015
2.050
2.050
1.949
1.981
8,802
-0.08(-4.00%)
Jul 29, 2015
2.027
2.070
2.027
2.064
3,500
+0.02(+1.18%)
Jul 28, 2015
1.973
2.040
1.968
2.040
3,375
+0.10(+5.15%)
Jul 27, 2015
2.000
2.150
1.940
1.940
40,329
-0.06(-3.00%)
Jul 24, 2015
1.816
2.000
1.750
2.000
22,400
+0.23(+12.99%)
Jul 23, 2015
1.805
1.805
1.770
1.770
1,080
-0.04(-2.09%)
Jul 22, 2015
1.800
1.880
1.790
1.808
7,715
-0.04(-2.29%)
Jul 21, 2015
1.880
1.890
1.830
1.850
33,062
+0.10(+5.66%)
Jul 20, 2015
2.010
2.026
1.719
1.751
78,307
-0.28(-13.75%)
Jul 17, 2015
2.118
2.118
2.020
2.030
7,550
-0.17(-7.73%)
Jul 15, 2015
2.200
2.200
2.200
0
-0.01(-0.43%)
Jul 14, 2015
2.217
2.217
2.210
2.210
1,000
+0.01(+0.29%)
Jul 13, 2015
2.230
2.230
2.164
2.203
12,750
-0.02(-0.76%)
Jul 10, 2015
2.237
2.237
2.182
2.220
9,199
-0.04(-1.77%)
Jul 09, 2015
2.250
2.260
2.250
2.260
22,300
-0.01(-0.56%)
Jul 08, 2015
2.271
2.273
2.250
2.273
10,473
-0.03(-1.18%)
Jul 07, 2015
2.270
2.300
2.270
2.300
2,700
-0.05(-2.30%)
Jul 06, 2015
2.294
2.354
2.290
2.354
11,288
+0.15(+6.82%)
Jul 02, 2015
2.204
2.204
2.204
0
-0.16(-6.81%)
Jun 30, 2015
2.365
2.365
2.365
0
+0.10(+4.62%)
Jun 29, 2015
2.390
2.390
2.260
2.260
7,695
-0.13(-5.42%)
Jun 26, 2015
2.412
2.412
2.390
2.390
13,200
+0.03(+1.27%)
Jun 25, 2015
2.350
2.360
2.350
2.360
400
+0.02(+0.85%)
Jun 24, 2015
2.300
2.340
2.260
2.340
10,150
+0.05(+2.18%)
Jun 23, 2015
2.252
2.290
2.250
2.290
5,750
+0.07(+2.97%)
Jun 22, 2015
2.230
2.230
2.190
2.224
4,010
-0.12(-4.96%)
Jun 19, 2015
2.356
2.356
2.340
2.340
1,100
-0.01(-0.43%)
Jun 18, 2015
2.340
2.350
2.326
2.350
816
+0.07(+3.07%)
Jun 17, 2015
2.157
2.280
2.150
2.280
5,350
+0.13(+6.05%)
Jun 16, 2015
2.150
2.150
2.150
2.150
400
-0.13(-5.65%)
Jun 15, 2015
2.271
2.279
2.271
2.279
1,188
-0.01(-0.24%)
Jun 12, 2015
2.300
2.304
2.284
2.284
3,020
-0.02(-0.90%)
Jun 10, 2015
2.305
2.305
2.305
0
+0.08(+3.83%)
Jun 08, 2015
2.220
2.220
2.220
0
+0.02(+0.91%)
Jun 05, 2015
2.179
2.229
2.179
2.200
2,116
-0.03(-1.35%)
Jun 04, 2015
2.250
2.250
2.220
2.230
5,500
-0.04(-1.63%)
Jun 03, 2015
2.267
2.267
2.267
2.267
1,000
-0.01(-0.57%)
Jun 02, 2015
2.305
2.305
2.280
2.280
1,075
-0.01(-0.38%)
Jun 01, 2015
2.289
2.289
2.289
2.289
2,000
+0.03(+1.27%)
May 29, 2015
2.260
2.265
2.260
2.260
3,100
+0.00(+0.00%)
May 28, 2015
2.250
2.270
2.250
2.260
7,250
-0.06(-2.59%)
May 27, 2015
2.279
2.320
2.279
2.320
550
+0.03(+1.53%)
May 26, 2015
2.220
2.308
2.204
2.285
6,537
-0.00(-0.17%)
May 22, 2015
2.289
2.289
2.289
0
-0.04(-1.76%)
May 21, 2015
2.339
2.339
2.330
2.330
600
-0.02(-0.64%)
May 20, 2015
2.361
2.365
2.345
2.345
900
-0.05(-2.29%)
May 19, 2015
2.370
2.405
2.370
2.400
2,089
+0.03(+1.27%)
May 18, 2015
2.300
2.500
2.300
2.370
3,200
-0.03(-1.25%)
May 14, 2015
2.400
2.400
2.400
0
-0.03(-1.23%)
May 13, 2015
2.487
2.487
2.421
2.430
5,720
-0.01(-0.46%)
May 12, 2015
2.410
2.490
2.410
2.441
18,400
+0.04(+1.72%)
May 11, 2015
2.400
2.400
2.400
2.400
200
+0.02(+0.79%)
May 08, 2015
2.410
2.410
2.320
2.381
21,703
-0.02(-0.78%)
May 07, 2015
2.293
2.400
2.280
2.400
12,853
+0.12(+5.45%)
May 06, 2015
2.344
2.344
2.250
2.276
5,498
-0.07(-3.15%)
May 05, 2015
2.354
2.410
2.354
2.350
4,525
+0.04(+1.82%)
May 04, 2015
2.321
2.331
2.308
2.308
10,157
+0.08(+3.50%)
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.