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
Chinacache Hldgs ADR
(NQ:
CCIH
)
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 28, 2017
1.100
1.160
1.100
1.140
74,935
+0.03(+2.70%)
Apr 27, 2017
1.100
1.160
1.080
1.110
85,659
+0.00(+0.02%)
Apr 26, 2017
1.150
1.188
1.100
1.110
67,924
-0.05(-4.33%)
Apr 25, 2017
1.160
1.200
1.138
1.160
348,319
-0.03(-2.11%)
Apr 24, 2017
1.170
1.210
1.160
1.185
41,910
+0.01(+0.42%)
Apr 21, 2017
1.200
1.230
1.150
1.180
96,196
-0.01(-0.84%)
Apr 20, 2017
1.300
1.300
1.130
1.190
273,373
-0.13(-9.85%)
Apr 19, 2017
1.400
1.420
1.310
1.320
199,521
-0.12(-8.33%)
Apr 18, 2017
1.450
1.450
1.420
1.440
27,442
-0.01(-0.69%)
Apr 17, 2017
1.460
1.488
1.420
1.450
62,640
-0.02(-1.36%)
Apr 13, 2017
1.500
1.500
1.460
1.470
22,178
-0.07(-4.55%)
Apr 12, 2017
1.500
1.540
1.460
1.540
23,910
+0.04(+2.67%)
Apr 11, 2017
1.500
1.550
1.460
1.500
117,402
+0.01(+0.67%)
Apr 10, 2017
1.460
1.500
1.460
1.490
228,618
+0.00(+0.00%)
Apr 07, 2017
1.500
1.550
1.490
1.490
41,576
-0.01(-0.67%)
Apr 06, 2017
1.500
1.560
1.500
1.500
61,624
+0.00(+0.00%)
Apr 05, 2017
1.550
1.570
1.500
1.500
102,401
-0.05(-3.23%)
Apr 04, 2017
1.670
1.670
1.550
1.550
27,735
-0.03(-2.16%)
Apr 03, 2017
1.570
1.650
1.560
1.584
16,745
+0.02(+1.55%)
Mar 31, 2017
1.450
1.600
1.450
1.560
77,813
+0.08(+5.32%)
Mar 30, 2017
1.480
1.540
1.460
1.481
145,825
-0.03(-1.91%)
Mar 29, 2017
1.550
1.590
1.490
1.510
81,412
-0.05(-3.21%)
Mar 28, 2017
1.620
1.740
1.560
1.560
212,024
-0.08(-4.88%)
Mar 27, 2017
1.640
1.770
1.620
1.640
57,153
-0.12(-6.82%)
Mar 24, 2017
1.730
1.780
1.620
1.760
21,998
+0.09(+5.39%)
Mar 23, 2017
1.660
1.730
1.640
1.670
45,643
-0.03(-1.76%)
Mar 22, 2017
1.710
1.750
1.620
1.700
89,127
+0.00(+0.00%)
Mar 21, 2017
1.700
1.860
1.680
1.700
66,716
-0.04(-2.10%)
Mar 20, 2017
1.620
1.760
1.600
1.736
127,378
+0.10(+5.88%)
Mar 17, 2017
1.660
1.700
1.610
1.640
125,307
-0.06(-3.53%)
Mar 16, 2017
1.780
1.780
1.560
1.700
359,896
+0.01(+0.59%)
Mar 15, 2017
1.830
1.914
1.675
1.690
330,290
-0.18(-9.63%)
Mar 14, 2017
1.990
2.050
1.840
1.870
246,408
-0.14(-6.97%)
Mar 13, 2017
2.120
2.120
1.964
2.010
127,455
-0.10(-4.64%)
Mar 10, 2017
2.090
2.150
2.050
2.108
13,821
+0.04(+1.83%)
Mar 09, 2017
2.090
2.130
2.050
2.070
35,325
-0.03(-1.43%)
Mar 08, 2017
2.140
2.150
2.060
2.100
79,210
-0.02(-0.94%)
Mar 07, 2017
2.150
2.276
2.050
2.120
196,694
-0.13(-5.78%)
Mar 06, 2017
2.050
2.800
2.050
2.250
1,327,342
+0.25(+12.50%)
Mar 03, 2017
2.100
2.220
2.000
2.000
79,695
-0.08(-3.85%)
Mar 02, 2017
2.000
2.160
1.970
2.080
144,556
+0.10(+5.05%)
Mar 01, 2017
2.130
2.160
1.930
1.980
111,882
-0.18(-8.33%)
Feb 28, 2017
2.100
2.200
2.060
2.160
87,465
+0.06(+2.86%)
Feb 27, 2017
2.220
2.240
2.100
2.100
64,052
-0.08(-3.67%)
Feb 24, 2017
2.200
2.250
2.127
2.180
53,758
-0.03(-1.36%)
Feb 23, 2017
2.280
2.350
2.200
2.210
85,639
-0.04(-1.78%)
Feb 22, 2017
2.320
2.340
2.250
2.250
63,569
-0.10(-4.26%)
Feb 21, 2017
2.370
2.410
2.350
2.350
44,929
-0.07(-2.89%)
Feb 17, 2017
2.420
2.420
2.420
0
+0.04(+1.68%)
Feb 16, 2017
2.410
2.450
2.360
2.380
16,400
-0.01(-0.42%)
Feb 15, 2017
2.420
2.470
2.390
2.390
68,314
-0.04(-1.65%)
Feb 14, 2017
2.400
2.500
2.380
2.430
161,726
-0.02(-0.82%)
Feb 13, 2017
2.340
2.470
2.310
2.450
131,089
+0.07(+2.94%)
Feb 10, 2017
2.310
2.380
2.200
2.380
40,853
+0.07(+3.03%)
Feb 09, 2017
2.350
2.380
2.180
2.310
82,854
-0.07(-2.94%)
Feb 08, 2017
2.430
2.440
2.040
2.380
156,606
-0.06(-2.46%)
Feb 07, 2017
2.500
2.510
2.420
2.440
109,458
-0.06(-2.40%)
Feb 06, 2017
2.510
2.550
2.430
2.500
101,693
-0.05(-1.96%)
Feb 03, 2017
2.650
2.650
2.510
2.550
36,080
-0.13(-4.85%)
Feb 02, 2017
2.650
2.730
2.590
2.680
70,620
+0.07(+2.68%)
Feb 01, 2017
2.560
2.620
2.500
2.610
42,957
+0.04(+1.56%)
Jan 31, 2017
2.680
2.680
2.550
2.570
71,574
-0.12(-4.46%)
Jan 30, 2017
2.650
2.720
2.560
2.690
47,326
+0.11(+4.26%)
Jan 27, 2017
2.540
2.610
2.490
2.580
89,435
+0.04(+1.57%)
Jan 26, 2017
2.600
2.600
2.495
2.540
28,712
+0.01(+0.40%)
Jan 25, 2017
2.450
2.590
2.420
2.530
62,622
+0.09(+3.69%)
Jan 24, 2017
2.540
2.565
2.430
2.440
68,862
-0.13(-5.06%)
Jan 23, 2017
2.650
2.650
2.530
2.570
36,824
-0.12(-4.46%)
Jan 20, 2017
2.680
2.730
2.600
2.690
5,429
+0.05(+1.89%)
Jan 19, 2017
2.660
2.720
2.550
2.640
27,307
-0.02(-0.75%)
Jan 18, 2017
2.670
2.680
2.601
2.660
5,910
+0.08(+3.10%)
Jan 17, 2017
2.630
2.710
2.550
2.580
17,896
-0.05(-1.90%)
Jan 13, 2017
2.630
2.630
2.630
0
+0.11(+4.37%)
Jan 12, 2017
2.640
2.732
2.480
2.520
53,674
-0.16(-5.97%)
Jan 11, 2017
2.630
2.710
2.611
2.680
3,775
+0.01(+0.37%)
Jan 10, 2017
2.640
2.800
2.600
2.670
37,511
+0.00(+0.00%)
Jan 09, 2017
2.750
2.800
2.660
2.670
33,904
-0.08(-2.91%)
Jan 06, 2017
2.700
2.770
2.665
2.750
21,681
+0.03(+1.10%)
Jan 05, 2017
2.710
2.770
2.700
2.720
22,013
+0.03(+1.12%)
Jan 04, 2017
2.610
2.730
2.607
2.690
17,367
+0.09(+3.46%)
Jan 03, 2017
2.550
2.780
2.550
2.600
36,492
+0.04(+1.56%)
Dec 30, 2016
2.560
2.560
2.560
0
+0.07(+2.81%)
Dec 29, 2016
2.460
2.700
2.460
2.490
28,803
-0.06(-2.35%)
Dec 28, 2016
2.470
2.650
2.460
2.550
20,943
-0.04(-1.54%)
Dec 27, 2016
2.440
2.590
2.330
2.590
101,555
+0.14(+5.71%)
Dec 23, 2016
2.450
2.450
2.450
0
-0.10(-3.92%)
Dec 22, 2016
2.678
2.678
2.550
2.550
27,457
-0.17(-6.25%)
Dec 21, 2016
2.720
2.730
2.650
2.720
19,785
+0.02(+0.74%)
Dec 20, 2016
2.716
2.760
2.664
2.700
34,055
+0.01(+0.37%)
Dec 19, 2016
2.860
2.860
2.580
2.690
94,722
-0.13(-4.61%)
Dec 16, 2016
2.800
2.950
2.730
2.820
144,530
+0.06(+2.17%)
Dec 15, 2016
2.600
2.860
2.600
2.760
115,726
-0.13(-4.50%)
Dec 14, 2016
2.810
2.890
2.650
2.890
110,743
+0.09(+3.21%)
Dec 13, 2016
2.960
2.960
2.800
2.800
96,344
-0.19(-6.35%)
Dec 12, 2016
3.100
3.100
2.880
2.990
57,034
-0.13(-4.17%)
Dec 09, 2016
3.090
3.330
3.010
3.120
23,027
-0.02(-0.64%)
Dec 08, 2016
3.100
3.211
3.000
3.140
29,228
-0.01(-0.32%)
Dec 07, 2016
3.000
3.180
3.000
3.150
19,342
+0.08(+2.69%)
Dec 06, 2016
2.940
3.080
2.935
3.068
20,627
+0.13(+4.34%)
Dec 05, 2016
3.050
3.050
2.900
2.940
48,617
-0.11(-3.61%)
Dec 02, 2016
3.070
3.100
3.050
3.050
10,170
-0.02(-0.65%)
Dec 01, 2016
3.180
3.250
3.060
3.070
29,266
-0.24(-7.25%)
Nov 30, 2016
3.130
3.416
3.130
3.310
49,634
+0.08(+2.48%)
Nov 29, 2016
3.250
3.310
3.170
3.230
77,294
-0.02(-0.62%)
Nov 28, 2016
3.170
3.270
3.100
3.250
78,729
+0.03(+0.93%)
Nov 25, 2016
3.120
3.260
3.120
3.220
39,129
+0.10(+3.21%)
Nov 23, 2016
3.120
3.120
3.120
0
+0.02(+0.65%)
Nov 22, 2016
3.090
3.190
3.066
3.100
54,856
-0.03(-0.96%)
Nov 21, 2016
3.200
3.250
3.050
3.130
80,100
-0.03(-0.95%)
Nov 18, 2016
3.050
3.230
3.050
3.160
39,419
+0.13(+4.29%)
Nov 17, 2016
3.074
3.230
2.890
3.030
84,085
+0.01(+0.33%)
Nov 16, 2016
2.800
3.130
2.800
3.020
49,043
+0.22(+7.86%)
Nov 15, 2016
2.800
2.960
2.790
2.800
93,742
+0.06(+2.19%)
Nov 14, 2016
2.800
2.838
2.720
2.740
66,169
-0.05(-1.79%)
Nov 11, 2016
2.910
2.990
2.760
2.790
47,237
-0.12(-4.12%)
Nov 10, 2016
2.980
2.980
2.850
2.910
62,206
-0.09(-3.00%)
Nov 09, 2016
2.900
3.139
2.900
3.000
19,760
+0.07(+2.39%)
Nov 08, 2016
3.000
3.070
2.930
2.930
130,127
+0.01(+0.34%)
Nov 07, 2016
2.920
3.180
2.920
2.920
66,927
+0.01(+0.34%)
Nov 04, 2016
2.910
3.140
2.900
2.910
50,827
+0.08(+2.83%)
Nov 03, 2016
3.220
3.270
2.830
2.830
176,282
-0.41(-12.65%)
Nov 02, 2016
3.370
3.500
3.220
3.240
48,945
-0.17(-4.99%)
Nov 01, 2016
3.360
3.640
3.360
3.410
130,327
+0.05(+1.49%)
Oct 31, 2016
3.550
3.560
3.330
3.360
78,132
-0.19(-5.22%)
Oct 28, 2016
3.550
3.620
3.500
3.545
19,504
+0.04(+1.00%)
Oct 27, 2016
3.700
3.850
3.500
3.510
69,404
-0.20(-5.39%)
Oct 26, 2016
3.860
3.861
3.710
3.710
30,922
-0.16(-4.13%)
Oct 25, 2016
3.780
4.050
3.700
3.870
71,239
+0.12(+3.20%)
Oct 24, 2016
3.880
3.940
3.740
3.750
60,063
-0.16(-4.09%)
Oct 21, 2016
3.810
3.910
3.750
3.910
10,886
+0.12(+3.17%)
Oct 20, 2016
4.100
4.100
3.780
3.790
45,188
-0.09(-2.32%)
Oct 19, 2016
3.760
4.040
3.760
3.880
53,978
+0.15(+4.02%)
Oct 18, 2016
3.770
3.880
3.720
3.730
43,382
-0.04(-1.06%)
Oct 17, 2016
3.750
3.800
3.750
3.770
24,871
+0.00(+0.00%)
Oct 14, 2016
3.880
3.950
3.750
3.770
55,653
-0.12(-3.08%)
Oct 13, 2016
4.070
4.070
3.760
3.890
80,174
-0.21(-5.12%)
Oct 12, 2016
3.920
4.100
3.900
4.100
60,622
+0.20(+5.13%)
Oct 11, 2016
3.890
3.970
3.830
3.900
38,592
+0.01(+0.26%)
Oct 10, 2016
3.820
3.990
3.820
3.890
29,200
+0.11(+2.91%)
Oct 07, 2016
3.950
3.960
3.750
3.780
57,384
-0.20(-5.03%)
Oct 06, 2016
4.070
4.260
3.950
3.980
45,515
-0.12(-2.93%)
Oct 05, 2016
4.120
4.150
4.100
4.100
21,505
+0.02(+0.49%)
Oct 04, 2016
4.250
4.250
3.900
4.080
109,971
-0.13(-3.09%)
Oct 03, 2016
3.880
4.280
3.840
4.210
233,515
+0.36(+9.35%)
Sep 30, 2016
4.010
4.030
3.578
3.850
570,812
-0.22(-5.41%)
Sep 29, 2016
4.700
4.800
4.030
4.070
373,209
-0.66(-13.95%)
Sep 28, 2016
5.010
5.050
4.730
4.730
124,521
-0.32(-6.34%)
Sep 27, 2016
5.020
5.190
5.010
5.050
40,917
+0.00(+0.00%)
Sep 26, 2016
5.050
5.160
5.035
5.050
22,591
+0.00(+0.00%)
Sep 23, 2016
5.040
5.170
5.040
5.050
53,689
-0.04(-0.79%)
Sep 22, 2016
5.120
5.190
5.030
5.090
53,305
-0.06(-1.17%)
Sep 21, 2016
5.180
5.322
5.100
5.150
35,045
-0.07(-1.34%)
Sep 20, 2016
5.070
5.220
5.010
5.220
41,513
+0.17(+3.37%)
Sep 19, 2016
5.090
5.151
5.030
5.050
23,806
-0.03(-0.59%)
Sep 16, 2016
5.180
5.230
5.080
5.080
20,341
-0.09(-1.74%)
Sep 15, 2016
5.270
5.330
5.170
5.170
20,622
-0.07(-1.34%)
Sep 14, 2016
5.310
5.310
5.240
5.240
22,247
-0.05(-0.95%)
Sep 13, 2016
5.300
5.330
5.209
5.290
28,123
+0.01(+0.19%)
Sep 12, 2016
5.260
5.340
5.260
5.280
24,277
-0.07(-1.31%)
Sep 09, 2016
5.490
5.650
5.340
5.350
57,346
-0.24(-4.29%)
Sep 08, 2016
5.600
5.680
5.520
5.590
25,556
-0.01(-0.18%)
Sep 07, 2016
5.550
5.730
5.550
5.600
90,588
+0.09(+1.63%)
Sep 06, 2016
5.430
5.640
5.370
5.510
31,564
+0.13(+2.42%)
Sep 02, 2016
5.330
5.380
5.380
5.380
80,000
+0.00(+0.00%)
Sep 01, 2016
5.540
5.580
5.380
5.380
47,743
-0.23(-4.10%)
Aug 31, 2016
5.450
5.644
5.430
5.610
44,857
+0.10(+1.81%)
Aug 30, 2016
5.610
5.750
5.480
5.510
54,323
-0.17(-2.99%)
Aug 29, 2016
5.600
5.720
5.520
5.680
21,136
+0.10(+1.79%)
Aug 26, 2016
5.540
5.600
5.450
5.580
24,927
+0.00(+0.00%)
Aug 25, 2016
5.420
5.630
5.370
5.580
47,509
+0.14(+2.57%)
Aug 24, 2016
5.660
5.660
5.010
5.440
112,750
-0.28(-4.90%)
Aug 23, 2016
5.790
5.890
5.600
5.720
149,750
-0.09(-1.55%)
Aug 22, 2016
5.600
6.080
5.552
5.810
461,125
+0.19(+3.38%)
Aug 19, 2016
5.100
6.041
5.100
5.620
517,451
+0.20(+3.69%)
Aug 18, 2016
5.230
5.500
5.160
5.420
278,394
+0.10(+1.88%)
Aug 17, 2016
5.760
5.860
5.148
5.320
208,571
-0.40(-6.99%)
Aug 16, 2016
5.940
5.980
5.720
5.720
34,070
-0.25(-4.19%)
Aug 15, 2016
6.000
6.040
5.960
5.970
93,995
-0.08(-1.24%)
Aug 12, 2016
5.970
6.110
5.913
6.045
148,231
+0.14(+2.46%)
Aug 11, 2016
5.950
6.160
5.880
5.900
118,300
-0.02(-0.34%)
Aug 10, 2016
5.990
5.990
5.890
5.920
41,446
-0.07(-1.17%)
Aug 09, 2016
6.010
6.050
5.880
5.990
64,009
+0.02(+0.34%)
Aug 08, 2016
5.992
6.020
5.820
5.970
40,371
-0.02(-0.33%)
Aug 05, 2016
6.000
6.030
5.940
5.990
46,074
+0.01(+0.17%)
Aug 04, 2016
6.040
6.059
5.960
5.980
84,459
-0.06(-0.99%)
Aug 03, 2016
5.930
6.100
5.800
6.040
50,703
+0.13(+2.20%)
Aug 02, 2016
6.000
6.310
5.900
5.910
42,851
-0.07(-1.17%)
Aug 01, 2016
6.040
6.040
5.900
5.980
75,755
+0.00(+0.00%)
Jul 29, 2016
6.050
6.160
5.900
5.980
159,789
-0.09(-1.48%)
Jul 28, 2016
6.160
6.170
6.050
6.070
49,524
-0.08(-1.30%)
Jul 27, 2016
6.150
6.220
6.100
6.150
51,006
-0.03(-0.49%)
Jul 26, 2016
6.290
6.479
6.160
6.180
75,424
-0.10(-1.59%)
Jul 25, 2016
6.600
6.600
6.220
6.280
131,456
-0.30(-4.56%)
Jul 22, 2016
6.640
6.750
6.530
6.580
51,952
-0.12(-1.79%)
Jul 21, 2016
6.670
6.840
6.640
6.700
45,803
-0.07(-1.03%)
Jul 20, 2016
6.620
6.840
6.600
6.770
65,788
+0.07(+1.04%)
Jul 19, 2016
6.710
6.790
6.620
6.700
55,395
-0.01(-0.15%)
Jul 18, 2016
6.520
6.880
6.520
6.710
39,413
-0.17(-2.47%)
Jul 15, 2016
6.750
6.950
6.670
6.880
76,480
+0.08(+1.18%)
Jul 14, 2016
6.920
6.920
6.700
6.800
70,539
-0.01(-0.15%)
Jul 13, 2016
6.730
6.900
6.650
6.810
91,966
+0.06(+0.89%)
Jul 12, 2016
6.830
6.860
6.690
6.750
71,728
-0.05(-0.74%)
Jul 11, 2016
6.580
6.900
6.517
6.800
103,398
+0.18(+2.72%)
Jul 08, 2016
6.610
6.760
6.590
6.620
40,577
+0.03(+0.46%)
Jul 07, 2016
6.790
6.910
6.520
6.590
54,819
+0.29(+4.60%)
Jul 05, 2016
6.420
6.553
6.260
6.300
240,239
-0.21(-3.23%)
Jul 01, 2016
6.520
6.510
6.510
6.510
87,400
+0.03(+0.46%)
Jun 30, 2016
6.440
6.480
6.290
6.480
126,540
+0.02(+0.31%)
Jun 29, 2016
6.430
6.630
6.400
6.460
50,415
+0.03(+0.47%)
Jun 28, 2016
6.400
6.630
6.131
6.430
112,023
+0.06(+0.94%)
Jun 27, 2016
6.600
6.860
6.230
6.370
160,039
-0.47(-6.87%)
Jun 24, 2016
6.650
6.900
6.650
6.840
86,743
-0.11(-1.58%)
Jun 23, 2016
6.800
6.950
6.611
6.950
66,498
+0.22(+3.27%)
Jun 22, 2016
6.620
6.800
6.510
6.730
50,057
+0.08(+1.20%)
Jun 21, 2016
6.830
6.920
6.650
6.650
44,643
-0.21(-3.06%)
Jun 20, 2016
6.800
6.931
6.558
6.860
46,796
+0.11(+1.63%)
Jun 17, 2016
6.740
6.920
6.670
6.750
37,970
-0.05(-0.74%)
Jun 16, 2016
6.950
7.170
6.700
6.800
83,088
-0.29(-4.09%)
Jun 15, 2016
6.800
7.300
6.670
7.090
248,017
+0.38(+5.66%)
Jun 14, 2016
6.700
6.930
6.550
6.710
233,303
-0.08(-1.18%)
Jun 13, 2016
6.480
6.920
6.220
6.790
451,486
+0.16(+2.41%)
Jun 10, 2016
6.990
7.030
6.550
6.630
388,809
-0.38(-5.42%)
Jun 09, 2016
7.150
7.220
6.940
7.010
131,476
-0.25(-3.44%)
Jun 08, 2016
7.280
7.280
7.071
7.260
132,800
-0.04(-0.55%)
Jun 07, 2016
7.200
7.440
7.160
7.300
253,173
+0.10(+1.39%)
Jun 06, 2016
7.070
7.222
7.060
7.200
65,989
+0.08(+1.12%)
Jun 03, 2016
7.010
7.240
7.000
7.120
110,830
+0.01(+0.14%)
Jun 02, 2016
7.170
7.250
6.960
7.110
87,533
-0.09(-1.25%)
Jun 01, 2016
7.200
7.270
6.930
7.200
162,756
-0.05(-0.69%)
May 31, 2016
7.200
7.560
7.200
7.250
118,087
+0.01(+0.14%)
May 27, 2016
7.170
7.240
7.240
7.240
166,400
+0.10(+1.40%)
May 26, 2016
7.000
7.280
6.740
7.140
214,688
+0.14(+2.00%)
May 25, 2016
7.740
7.895
7.000
7.000
325,835
-0.80(-10.26%)
May 24, 2016
8.450
8.450
7.740
7.800
272,037
-0.40(-4.88%)
May 23, 2016
8.270
8.290
8.000
8.200
123,739
-0.14(-1.68%)
May 20, 2016
8.510
8.520
8.250
8.340
105,824
-0.20(-2.34%)
May 19, 2016
8.700
8.780
8.370
8.540
125,782
-0.23(-2.62%)
May 18, 2016
8.650
8.970
8.560
8.770
195,997
+0.04(+0.46%)
May 17, 2016
8.350
9.130
8.350
8.730
185,786
+0.31(+3.68%)
May 16, 2016
8.210
8.610
8.100
8.420
139,684
+0.33(+4.08%)
May 13, 2016
8.140
8.260
7.860
8.090
106,721
-0.12(-1.46%)
May 12, 2016
8.660
8.660
8.010
8.210
167,996
-0.45(-5.20%)
May 11, 2016
8.800
8.960
8.500
8.660
132,599
-0.12(-1.37%)
May 10, 2016
8.900
9.070
8.700
8.780
229,942
-0.20(-2.23%)
May 09, 2016
9.030
9.130
8.820
8.980
451,655
-0.15(-1.64%)
May 06, 2016
8.970
9.390
8.960
9.130
286,892
+0.17(+1.90%)
May 05, 2016
8.430
9.650
8.430
8.960
519,151
+0.62(+7.43%)
May 04, 2016
8.180
8.570
8.180
8.340
94,175
+0.14(+1.71%)
May 03, 2016
8.360
8.499
8.120
8.200
94,614
-0.28(-3.30%)
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.