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
Alaska Commun Sys
(NQ:
ALSK
)
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 30, 2015
2.137
2.213
2.098
2.175
501,232
+0.02(+0.89%)
Apr 29, 2015
2.222
2.242
1.994
2.156
873,736
-0.09(-3.83%)
Apr 28, 2015
2.175
2.242
2.137
2.242
510,903
+0.09(+3.98%)
Apr 27, 2015
2.051
2.184
2.051
2.156
971,247
+0.12(+6.10%)
Apr 24, 2015
1.984
2.051
1.974
2.032
517,981
+0.04(+1.91%)
Apr 23, 2015
1.927
1.994
1.898
1.994
303,630
+0.10(+5.03%)
Apr 22, 2015
1.889
1.936
1.889
1.898
402,052
+0.01(+0.50%)
Apr 21, 2015
1.889
1.994
1.879
1.889
518,969
-0.02(-1.00%)
Apr 20, 2015
1.889
1.946
1.860
1.908
731,187
+0.03(+1.78%)
Apr 17, 2015
1.860
1.889
1.812
1.874
326,684
+0.01(+0.77%)
Apr 16, 2015
1.784
1.860
1.765
1.860
391,744
+0.10(+5.41%)
Apr 15, 2015
1.803
1.822
1.746
1.765
253,154
-0.05(-2.63%)
Apr 14, 2015
1.707
1.860
1.698
1.812
489,881
+0.10(+5.56%)
Apr 13, 2015
1.717
1.746
1.688
1.717
153,509
-0.01(-0.55%)
Apr 10, 2015
1.650
1.746
1.650
1.726
242,173
+0.07(+4.02%)
Apr 09, 2015
1.641
1.698
1.641
1.660
1,764,912
+0.01(+0.58%)
Apr 08, 2015
1.622
1.698
1.593
1.650
185,852
+0.04(+2.37%)
Apr 07, 2015
1.586
1.622
1.574
1.612
117,036
+0.03(+1.81%)
Apr 06, 2015
1.564
1.602
1.560
1.583
128,752
+0.00(+0.00%)
Apr 02, 2015
1.583
1.583
1.583
1.583
112,911
-0.01(-0.60%)
Apr 01, 2015
1.602
1.622
1.583
1.593
70,683
-0.01(-0.60%)
Mar 31, 2015
1.507
1.641
1.488
1.602
320,950
+0.10(+6.33%)
Mar 30, 2015
1.517
1.526
1.488
1.507
94,758
+0.01(+0.64%)
Mar 27, 2015
1.517
1.526
1.488
1.498
63,789
-0.01(-0.63%)
Mar 26, 2015
1.517
1.526
1.488
1.507
147,491
-0.01(-0.63%)
Mar 25, 2015
1.555
1.564
1.517
1.517
213,597
-0.05(-3.05%)
Mar 24, 2015
1.583
1.583
1.555
1.564
79,475
-0.02(-1.20%)
Mar 23, 2015
1.555
1.593
1.526
1.583
116,147
+0.03(+1.84%)
Mar 20, 2015
1.593
1.612
1.555
1.555
337,189
-0.05(-2.98%)
Mar 19, 2015
1.593
1.622
1.593
1.602
72,881
-0.01(-0.59%)
Mar 18, 2015
1.602
1.631
1.602
1.612
65,515
+0.00(+0.00%)
Mar 17, 2015
1.631
1.641
1.593
1.612
149,946
-0.02(-1.17%)
Mar 16, 2015
1.660
1.660
1.622
1.631
194,326
-0.04(-2.29%)
Mar 13, 2015
1.650
1.679
1.641
1.669
133,406
+0.01(+0.57%)
Mar 12, 2015
1.679
1.688
1.650
1.660
211,292
-0.03(-1.70%)
Mar 11, 2015
1.669
1.698
1.669
1.688
135,690
+0.00(+0.00%)
Mar 10, 2015
1.707
1.736
1.669
1.688
100,859
-0.03(-1.67%)
Mar 09, 2015
1.726
1.784
1.707
1.717
211,771
-0.03(-1.64%)
Mar 06, 2015
1.717
1.765
1.622
1.746
665,625
+0.03(+1.67%)
Mar 05, 2015
1.440
1.717
1.440
1.717
474,451
+0.10(+6.51%)
Mar 04, 2015
1.622
1.650
1.593
1.612
304,383
-0.01(-0.59%)
Mar 03, 2015
1.593
1.622
1.593
1.622
129,266
+0.04(+2.41%)
Mar 02, 2015
1.593
1.602
1.574
1.583
67,777
-0.02(-1.19%)
Feb 27, 2015
1.583
1.622
1.583
1.602
54,612
+0.00(+0.00%)
Feb 26, 2015
1.602
1.622
1.593
1.602
172,353
-0.02(-1.18%)
Feb 25, 2015
1.622
1.622
1.593
1.622
86,542
+0.00(+0.00%)
Feb 24, 2015
1.602
1.622
1.593
1.622
58,743
+0.01(+0.59%)
Feb 23, 2015
1.622
1.631
1.593
1.612
86,722
-0.02(-1.17%)
Feb 20, 2015
1.612
1.641
1.602
1.631
120,274
+0.00(+0.00%)
Feb 19, 2015
1.622
1.641
1.607
1.631
128,807
+0.00(+0.00%)
Feb 18, 2015
1.631
1.650
1.622
1.631
104,214
-0.01(-0.58%)
Feb 17, 2015
1.650
1.669
1.641
1.641
88,519
-0.03(-1.71%)
Feb 13, 2015
1.717
1.669
1.669
1.669
157,362
-0.03(-1.69%)
Feb 12, 2015
1.717
1.765
1.669
1.698
190,825
+0.02(+1.14%)
Feb 11, 2015
1.669
1.717
1.660
1.679
86,424
-0.01(-0.57%)
Feb 10, 2015
1.726
1.726
1.669
1.688
68,560
-0.04(-2.21%)
Feb 09, 2015
1.698
1.726
1.669
1.726
64,347
+0.03(+1.69%)
Feb 06, 2015
1.707
1.746
1.698
1.698
91,816
-0.02(-1.11%)
Feb 05, 2015
1.717
1.755
1.717
1.717
84,674
+0.00(+0.00%)
Feb 04, 2015
1.698
1.746
1.679
1.717
197,517
+0.02(+1.12%)
Feb 03, 2015
1.669
1.707
1.669
1.698
101,579
+0.03(+1.71%)
Feb 02, 2015
1.679
1.698
1.602
1.669
143,841
-0.03(-1.69%)
Jan 30, 2015
1.631
1.698
1.555
1.698
368,801
+0.08(+4.71%)
Jan 29, 2015
1.536
1.622
1.488
1.622
211,355
+0.09(+5.59%)
Jan 28, 2015
1.555
1.602
1.526
1.536
82,519
-0.03(-1.83%)
Jan 27, 2015
1.564
1.602
1.539
1.564
155,042
+0.00(+0.00%)
Jan 26, 2015
1.498
1.626
1.498
1.564
229,987
+0.05(+3.14%)
Jan 23, 2015
1.526
1.526
1.478
1.517
220,333
-0.01(-0.62%)
Jan 22, 2015
1.478
1.517
1.478
1.526
179,164
+0.05(+3.23%)
Jan 21, 2015
1.478
1.526
1.431
1.478
159,417
+0.00(+0.00%)
Jan 20, 2015
1.498
1.526
1.478
1.478
142,549
-0.02(-1.27%)
Jan 16, 2015
1.498
1.564
1.478
1.498
311,434
-0.01(-0.63%)
Jan 15, 2015
1.536
1.536
1.469
1.507
523,649
-0.03(-1.86%)
Jan 14, 2015
1.488
1.545
1.431
1.536
860,574
+0.02(+1.26%)
Jan 13, 2015
1.593
1.622
1.507
1.517
178,889
-0.07(-4.22%)
Jan 12, 2015
1.612
1.612
1.574
1.583
152,055
-0.04(-2.35%)
Jan 09, 2015
1.650
1.679
1.622
1.622
91,387
-0.04(-2.30%)
Jan 08, 2015
1.698
1.698
1.641
1.660
82,346
-0.04(-2.25%)
Jan 07, 2015
1.593
1.707
1.593
1.698
282,504
+0.10(+5.95%)
Jan 06, 2015
1.650
1.688
1.574
1.602
613,641
-0.09(-5.08%)
Jan 05, 2015
1.650
1.710
1.650
1.688
242,170
-0.04(-2.21%)
Jan 02, 2015
1.688
1.746
1.669
1.726
192,257
+0.02(+1.12%)
Dec 31, 2014
1.622
1.707
1.707
1.707
388,427
+0.05(+2.87%)
Dec 30, 2014
1.698
1.726
1.660
1.660
269,870
-0.06(-3.33%)
Dec 29, 2014
1.755
1.793
1.698
1.717
348,222
-0.07(-3.74%)
Dec 26, 2014
1.746
1.803
1.698
1.784
365,829
+0.05(+2.75%)
Dec 24, 2014
1.774
1.736
1.736
1.736
200,766
-0.05(-2.67%)
Dec 23, 2014
1.746
1.841
1.746
1.784
558,136
+0.01(+0.54%)
Dec 22, 2014
1.622
1.793
1.622
1.774
737,601
+0.12(+7.51%)
Dec 19, 2014
1.631
1.717
1.622
1.650
869,152
+0.00(+0.00%)
Dec 18, 2014
1.631
1.698
1.622
1.650
706,401
-0.01(-0.57%)
Dec 17, 2014
1.631
1.717
1.593
1.660
357,700
+0.00(+0.00%)
Dec 16, 2014
1.669
1.698
1.574
1.660
406,774
-0.03(-1.70%)
Dec 15, 2014
1.746
1.774
1.679
1.688
286,683
-0.09(-4.84%)
Dec 12, 2014
1.793
1.812
1.726
1.774
279,897
-0.02(-1.06%)
Dec 11, 2014
1.812
1.841
1.717
1.793
493,878
+0.00(+0.00%)
Dec 10, 2014
1.784
1.870
1.765
1.793
1,162,365
+0.01(+0.53%)
Dec 09, 2014
1.736
1.784
1.679
1.784
1,404,841
+0.02(+1.08%)
Dec 08, 2014
1.812
1.812
1.669
1.765
1,613,315
-0.09(-4.64%)
Dec 05, 2014
1.850
1.955
1.641
1.850
13,874,430
+0.67(+56.45%)
Dec 04, 2014
1.192
1.192
1.126
1.183
255,491
+0.00(+0.00%)
Dec 03, 2014
1.173
1.183
1.154
1.183
163,837
+0.02(+1.64%)
Dec 02, 2014
1.173
1.192
1.154
1.164
241,016
-0.01(-0.81%)
Dec 01, 2014
1.221
1.226
1.173
1.173
428,025
-0.05(-3.91%)
Nov 28, 2014
1.230
1.240
1.211
1.221
84,333
-0.02(-1.54%)
Nov 26, 2014
1.240
1.240
1.240
1.240
130,209
+0.00(+0.00%)
Nov 25, 2014
1.240
1.259
1.240
1.240
83,304
-0.01(-0.76%)
Nov 24, 2014
1.240
1.259
1.240
1.250
144,391
+0.01(+0.77%)
Nov 21, 2014
1.240
1.259
1.240
1.240
119,088
+0.00(+0.00%)
Nov 20, 2014
1.259
1.259
1.240
1.240
90,931
-0.01(-0.76%)
Nov 19, 2014
1.240
1.259
1.230
1.250
93,281
+0.01(+0.77%)
Nov 18, 2014
1.259
1.269
1.230
1.240
348,316
-0.02(-1.52%)
Nov 17, 2014
1.278
1.307
1.259
1.259
174,646
-0.04(-3.30%)
Nov 14, 2014
1.288
1.335
1.288
1.302
162,618
+0.01(+1.11%)
Nov 13, 2014
1.326
1.329
1.288
1.288
184,289
-0.03(-2.17%)
Nov 12, 2014
1.278
1.335
1.269
1.316
251,494
+0.04(+2.99%)
Nov 11, 2014
1.431
1.431
1.269
1.278
431,541
-0.10(-7.59%)
Nov 10, 2014
1.431
1.431
1.383
1.383
168,399
-0.05(-3.33%)
Nov 07, 2014
1.431
1.536
1.431
1.431
416,565
-0.02(-1.32%)
Nov 06, 2014
1.431
1.564
1.431
1.450
778,155
+0.13(+10.15%)
Nov 05, 2014
1.307
1.335
1.288
1.316
245,805
+0.00(+0.00%)
Nov 04, 2014
1.316
1.335
1.288
1.316
98,104
-0.02(-1.43%)
Nov 03, 2014
1.297
1.335
1.297
1.335
133,788
+0.05(+3.70%)
Oct 31, 2014
1.307
1.335
1.288
1.288
236,891
-0.02(-1.46%)
Oct 30, 2014
1.354
1.354
1.307
1.307
234,007
-0.04(-2.84%)
Oct 29, 2014
1.326
1.355
1.326
1.345
88,774
+0.01(+0.71%)
Oct 28, 2014
1.326
1.335
1.297
1.335
73,337
+0.03(+2.19%)
Oct 27, 2014
1.335
1.326
1.307
1.307
64,202
-0.02(-1.44%)
Oct 24, 2014
1.307
1.342
1.307
1.326
153,280
+0.02(+1.46%)
Oct 23, 2014
1.335
1.335
1.297
1.307
68,514
+0.02(+1.48%)
Oct 22, 2014
1.297
1.316
1.278
1.288
125,968
-0.03(-2.17%)
Oct 21, 2014
1.335
1.335
1.283
1.316
127,136
-0.03(-2.13%)
Oct 20, 2014
1.316
1.378
1.297
1.345
130,533
+0.04(+2.92%)
Oct 17, 2014
1.307
1.335
1.269
1.307
147,577
+0.00(+0.01%)
Oct 16, 2014
1.230
1.278
1.230
1.307
146,372
+0.06(+4.57%)
Oct 15, 2014
1.240
1.297
1.221
1.250
186,035
+0.01(+0.77%)
Oct 14, 2014
1.307
1.335
1.190
1.240
339,792
-0.03(-2.26%)
Oct 13, 2014
1.335
1.335
1.259
1.269
344,417
-0.07(-5.00%)
Oct 10, 2014
1.364
1.383
1.326
1.335
211,902
-0.03(-2.10%)
Oct 09, 2014
1.374
1.431
1.364
1.364
163,645
-0.03(-2.06%)
Oct 08, 2014
1.393
1.395
1.354
1.393
307,437
-0.01(-0.68%)
Oct 07, 2014
1.431
1.431
1.374
1.402
177,834
-0.04(-2.65%)
Oct 06, 2014
1.459
1.488
1.421
1.440
69,213
-0.02(-1.31%)
Oct 03, 2014
1.421
1.469
1.412
1.459
220,180
+0.06(+4.08%)
Oct 02, 2014
1.383
1.421
1.374
1.402
219,811
-0.01(-0.68%)
Oct 01, 2014
1.488
1.498
1.364
1.412
567,138
-0.09(-5.73%)
Sep 30, 2014
1.507
1.526
1.498
1.498
135,887
-0.02(-1.26%)
Sep 29, 2014
1.545
1.552
1.517
1.517
122,800
-0.02(-1.24%)
Sep 26, 2014
1.574
1.574
1.517
1.536
211,507
-0.03(-1.83%)
Sep 25, 2014
1.564
1.583
1.555
1.564
175,859
+0.01(+0.61%)
Sep 24, 2014
1.526
1.622
1.507
1.555
269,839
+0.03(+1.88%)
Sep 23, 2014
1.536
1.574
1.526
1.526
148,360
-0.02(-1.23%)
Sep 22, 2014
1.593
1.593
1.545
1.545
240,739
+0.00(+0.00%)
Sep 19, 2014
1.583
1.593
1.555
1.545
386,350
-0.04(-2.41%)
Sep 18, 2014
1.583
1.612
1.583
1.583
177,359
+0.00(+0.00%)
Sep 17, 2014
1.602
1.612
1.583
1.583
150,526
+0.00(+0.00%)
Sep 16, 2014
1.583
1.612
1.583
1.583
219,387
+0.00(+0.00%)
Sep 15, 2014
1.622
1.622
1.583
1.583
128,777
-0.02(-1.19%)
Sep 12, 2014
1.612
1.612
1.583
1.602
207,381
-0.01(-0.59%)
Sep 11, 2014
1.602
1.622
1.593
1.612
268,871
+0.01(+0.60%)
Sep 10, 2014
1.622
1.631
1.593
1.602
273,145
-0.03(-1.75%)
Sep 09, 2014
1.631
1.641
1.622
1.631
207,911
-0.01(-0.58%)
Sep 08, 2014
1.631
1.641
1.622
1.641
147,501
+0.01(+0.58%)
Sep 05, 2014
1.641
1.650
1.631
1.631
229,204
-0.02(-1.16%)
Sep 04, 2014
1.669
1.679
1.641
1.650
131,176
-0.01(-0.57%)
Sep 03, 2014
1.688
1.707
1.660
1.660
171,732
-0.03(-1.70%)
Sep 02, 2014
1.688
1.707
1.688
1.688
101,028
+0.01(+0.57%)
Aug 29, 2014
1.698
1.679
1.679
1.679
99,072
+0.00(+0.00%)
Aug 28, 2014
1.707
1.717
1.679
1.679
105,496
-0.02(-1.12%)
Aug 27, 2014
1.698
1.717
1.698
1.698
143,217
+0.00(+0.00%)
Aug 26, 2014
1.726
1.736
1.688
1.698
201,298
-0.04(-2.20%)
Aug 25, 2014
1.736
1.738
1.717
1.736
232,160
+0.01(+0.55%)
Aug 22, 2014
1.717
1.746
1.698
1.726
659,765
+0.01(+0.56%)
Aug 21, 2014
1.707
1.717
1.688
1.717
189,522
+0.01(+0.56%)
Aug 20, 2014
1.698
1.715
1.669
1.707
238,595
-0.01(-0.56%)
Aug 19, 2014
1.707
1.717
1.688
1.717
121,960
+0.00(+0.00%)
Aug 18, 2014
1.707
1.722
1.698
1.717
235,936
+0.01(+0.56%)
Aug 15, 2014
1.698
1.698
1.679
1.707
224,465
+0.00(+0.00%)
Aug 14, 2014
1.688
1.717
1.688
1.707
132,174
+0.02(+1.13%)
Aug 13, 2014
1.679
1.717
1.679
1.688
240,876
+0.01(+0.57%)
Aug 12, 2014
1.717
1.726
1.679
1.679
216,831
+0.00(+0.00%)
Aug 11, 2014
1.717
1.726
1.669
1.679
204,438
-0.06(-3.30%)
Aug 08, 2014
1.660
1.707
1.641
1.736
244,025
+0.08(+4.60%)
Aug 07, 2014
1.765
1.774
1.660
1.660
274,012
-0.04(-2.25%)
Aug 06, 2014
1.688
1.717
1.669
1.698
199,497
+0.02(+1.14%)
Aug 05, 2014
1.660
1.717
1.660
1.679
162,176
-0.00(-0.28%)
Aug 04, 2014
1.688
1.726
1.660
1.684
142,838
-0.01(-0.84%)
Aug 01, 2014
1.755
1.755
1.679
1.698
175,870
-0.06(-3.26%)
Jul 31, 2014
1.765
1.765
1.698
1.755
245,203
+0.00(+0.00%)
Jul 30, 2014
1.717
1.765
1.669
1.755
336,086
+0.06(+3.37%)
Jul 29, 2014
1.746
1.812
1.669
1.698
1,110,080
+0.06(+3.49%)
Jul 28, 2014
1.612
1.650
1.612
1.641
125,379
+0.02(+1.18%)
Jul 25, 2014
1.622
1.631
1.622
1.622
89,313
-0.01(-0.58%)
Jul 24, 2014
1.641
1.641
1.612
1.631
108,556
-0.01(-0.58%)
Jul 23, 2014
1.631
1.641
1.631
1.641
88,220
+0.03(+1.78%)
Jul 22, 2014
1.631
1.650
1.612
1.612
180,327
-0.02(-1.17%)
Jul 21, 2014
1.631
1.641
1.622
1.631
98,653
-0.01(-0.58%)
Jul 18, 2014
1.641
1.654
1.631
1.641
130,536
-0.01(-0.58%)
Jul 17, 2014
1.650
1.660
1.641
1.650
68,770
+0.00(+0.00%)
Jul 16, 2014
1.641
1.660
1.641
1.650
171,749
+0.01(+0.58%)
Jul 15, 2014
1.669
1.669
1.631
1.641
124,077
-0.01(-0.58%)
Jul 14, 2014
1.669
1.669
1.641
1.650
188,615
+0.00(+0.00%)
Jul 11, 2014
1.660
1.660
1.641
1.650
126,518
+0.00(+0.00%)
Jul 10, 2014
1.641
1.660
1.631
1.650
154,253
+0.01(+0.58%)
Jul 09, 2014
1.669
1.669
1.631
1.641
165,434
-0.03(-1.71%)
Jul 08, 2014
1.698
1.707
1.669
1.669
211,030
-0.02(-1.13%)
Jul 07, 2014
1.698
1.712
1.679
1.688
173,413
-0.01(-0.56%)
Jul 03, 2014
1.717
1.698
1.698
1.698
50,112
+0.00(+0.00%)
Jul 02, 2014
1.698
1.736
1.698
1.698
112,269
+0.00(+0.00%)
Jul 01, 2014
1.717
1.746
1.698
1.698
365,749
-0.02(-1.11%)
Jun 30, 2014
1.707
1.718
1.698
1.717
93,073
+0.00(+0.00%)
Jun 27, 2014
1.688
1.726
1.688
1.717
127,181
+0.01(+0.56%)
Jun 26, 2014
1.717
1.736
1.688
1.707
209,149
+0.00(+0.00%)
Jun 25, 2014
1.688
1.717
1.679
1.707
122,109
+0.01(+0.56%)
Jun 24, 2014
1.688
1.717
1.688
1.698
104,571
+0.02(+1.14%)
Jun 23, 2014
1.688
1.717
1.679
1.679
219,371
+0.00(+0.00%)
Jun 20, 2014
1.679
1.722
1.679
1.679
269,738
-0.01(-0.57%)
Jun 19, 2014
1.707
1.707
1.679
1.688
95,820
-0.02(-1.12%)
Jun 18, 2014
1.707
1.717
1.669
1.707
118,897
+0.01(+0.56%)
Jun 17, 2014
1.679
1.726
1.679
1.698
193,084
+0.01(+0.57%)
Jun 16, 2014
1.688
1.717
1.679
1.688
240,668
+0.01(+0.57%)
Jun 13, 2014
1.641
1.679
1.641
1.679
153,120
+0.02(+1.15%)
Jun 12, 2014
1.631
1.679
1.631
1.660
224,859
+0.03(+1.75%)
Jun 11, 2014
1.650
1.669
1.631
1.631
229,894
-0.04(-2.29%)
Jun 10, 2014
1.622
1.669
1.622
1.669
208,136
+0.02(+1.16%)
Jun 06, 2014
1.669
1.669
1.641
1.650
197,992
+0.01(+0.58%)
Jun 05, 2014
1.612
1.669
1.612
1.641
193,214
+0.03(+1.78%)
Jun 04, 2014
1.679
1.698
1.583
1.612
718,241
-0.07(-3.98%)
Jun 03, 2014
1.679
1.707
1.679
1.679
179,484
-0.01(-0.57%)
Jun 02, 2014
1.707
1.717
1.688
1.688
201,503
-0.03(-1.67%)
May 30, 2014
1.736
1.755
1.698
1.717
200,749
-0.03(-1.64%)
May 29, 2014
1.698
1.746
1.669
1.746
348,422
+0.04(+2.24%)
May 28, 2014
1.717
1.721
1.679
1.707
279,669
-0.02(-1.11%)
May 27, 2014
1.717
1.746
1.669
1.726
336,702
+0.00(+0.00%)
May 23, 2014
1.717
1.726
1.726
1.726
89,951
+0.01(+0.81%)
May 22, 2014
1.717
1.746
1.688
1.713
119,589
+0.01(+0.31%)
May 21, 2014
1.707
1.726
1.688
1.707
257,387
-0.01(-0.56%)
May 20, 2014
1.755
1.755
1.717
1.717
95,095
-0.06(-3.23%)
May 19, 2014
1.746
1.774
1.726
1.774
234,877
+0.03(+1.64%)
May 16, 2014
1.717
1.746
1.707
1.746
180,587
+0.03(+1.67%)
May 15, 2014
1.746
1.765
1.717
1.717
321,778
-0.04(-2.17%)
May 14, 2014
1.755
1.784
1.755
1.755
173,644
-0.02(-1.07%)
May 13, 2014
1.793
1.812
1.755
1.774
290,489
-0.03(-1.59%)
May 12, 2014
1.765
1.812
1.765
1.803
230,929
+0.03(+1.61%)
May 09, 2014
1.812
1.822
1.765
1.774
270,622
-0.03(-1.59%)
May 08, 2014
1.803
1.831
1.803
1.803
148,702
-0.02(-1.05%)
May 07, 2014
1.793
1.860
1.784
1.822
312,056
+0.03(+1.60%)
May 06, 2014
1.822
1.841
1.793
1.793
187,800
-0.05(-2.59%)
May 05, 2014
1.831
1.850
1.812
1.841
110,568
+0.01(+0.52%)
May 02, 2014
1.860
1.879
1.793
1.831
230,189
-0.03(-1.54%)
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.