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
Calamos Strategic Total Return Fund
(NQ:
CSQ
)
16.46
+0.18 (+1.11%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 30, 2015
5.291
5.323
5.254
5.259
694,905
-0.06(-1.04%)
Apr 29, 2015
5.291
5.319
5.286
5.314
418,979
-0.00(-0.09%)
Apr 28, 2015
5.291
5.328
5.254
5.319
465,373
+0.04(+0.70%)
Apr 27, 2015
5.333
5.342
5.277
5.282
526,826
-0.04(-0.78%)
Apr 24, 2015
5.319
5.324
5.291
5.323
388,431
+0.02(+0.35%)
Apr 23, 2015
5.291
5.328
5.277
5.305
466,922
+0.02(+0.44%)
Apr 22, 2015
5.272
5.291
5.249
5.282
403,487
+0.03(+0.53%)
Apr 21, 2015
5.282
5.291
5.240
5.254
467,297
-0.01(-0.18%)
Apr 20, 2015
5.277
5.300
5.259
5.263
499,024
+0.01(+0.18%)
Apr 17, 2015
5.282
5.282
5.203
5.254
619,535
-0.05(-0.96%)
Apr 16, 2015
5.277
5.333
5.268
5.305
882,024
+0.01(+0.26%)
Apr 15, 2015
5.245
5.314
5.238
5.291
1,096,216
+0.06(+1.06%)
Apr 14, 2015
5.203
5.245
5.201
5.235
546,004
+0.01(+0.18%)
Apr 13, 2015
5.189
5.240
5.185
5.226
732,478
+0.02(+0.35%)
Apr 10, 2015
5.175
5.212
5.171
5.208
534,838
+0.02(+0.36%)
Apr 09, 2015
5.180
5.203
5.162
5.189
473,488
+0.00(+0.09%)
Apr 08, 2015
5.189
5.203
5.143
5.185
765,883
+0.36(+7.52%)
Apr 07, 2015
4.826
4.856
4.818
4.822
787,710
+0.01(+0.27%)
Apr 06, 2015
4.775
4.835
4.775
4.809
777,645
+0.02(+0.36%)
Apr 02, 2015
4.775
4.792
4.792
4.792
436,442
+0.00(+0.00%)
Apr 01, 2015
4.813
4.822
4.766
4.792
532,845
-0.03(-0.58%)
Mar 31, 2015
4.809
4.835
4.805
4.820
618,733
-0.01(-0.22%)
Mar 30, 2015
4.809
4.856
4.796
4.830
424,594
+0.04(+0.89%)
Mar 27, 2015
4.762
4.801
4.762
4.788
445,309
-0.00(-0.09%)
Mar 26, 2015
4.792
4.813
4.758
4.792
433,617
-0.00(-0.09%)
Mar 25, 2015
4.852
4.864
4.796
4.796
662,743
-0.06(-1.15%)
Mar 24, 2015
4.869
4.886
4.843
4.852
653,174
-0.01(-0.26%)
Mar 23, 2015
4.878
4.920
4.852
4.865
795,512
-0.03(-0.53%)
Mar 20, 2015
4.873
4.929
4.870
4.890
490,396
+0.03(+0.53%)
Mar 19, 2015
4.886
4.925
4.857
4.865
1,110,288
-0.02(-0.44%)
Mar 18, 2015
4.813
4.913
4.801
4.886
1,093,136
+0.05(+1.06%)
Mar 17, 2015
4.826
4.852
4.821
4.835
886,443
-0.01(-0.27%)
Mar 16, 2015
4.882
4.890
4.830
4.848
1,030,250
+0.05(+0.98%)
Mar 13, 2015
4.818
4.830
4.758
4.801
457,501
-0.01(-0.27%)
Mar 12, 2015
4.779
4.835
4.762
4.813
613,675
+0.01(+0.27%)
Mar 11, 2015
4.826
4.865
4.788
4.801
650,624
-0.03(-0.62%)
Mar 10, 2015
4.882
4.890
4.818
4.830
862,884
-0.06(-1.31%)
Mar 09, 2015
4.860
4.908
4.848
4.895
774,374
+0.05(+1.08%)
Mar 06, 2015
4.864
4.906
4.832
4.842
804,729
-0.06(-1.30%)
Mar 05, 2015
4.881
4.906
4.876
4.906
510,593
+0.03(+0.61%)
Mar 04, 2015
4.889
4.895
4.851
4.876
629,231
-0.01(-0.17%)
Mar 03, 2015
4.910
4.923
4.889
4.885
628,836
-0.03(-0.61%)
Mar 02, 2015
4.902
4.923
4.902
4.915
736,002
+0.02(+0.43%)
Feb 27, 2015
4.881
4.907
4.881
4.893
576,652
+0.00(+0.09%)
Feb 26, 2015
4.910
4.919
4.879
4.889
723,910
-0.01(-0.17%)
Feb 25, 2015
4.864
4.919
4.847
4.898
1,596,582
+0.03(+0.52%)
Feb 24, 2015
4.834
4.876
4.834
4.872
676,560
+0.03(+0.61%)
Feb 23, 2015
4.834
4.852
4.821
4.842
598,751
+0.01(+0.18%)
Feb 20, 2015
4.795
4.851
4.787
4.834
872,056
+0.03(+0.53%)
Feb 19, 2015
4.842
4.868
4.795
4.808
1,129,324
-0.03(-0.70%)
Feb 18, 2015
4.872
4.880
4.800
4.842
863,506
-0.02(-0.44%)
Feb 17, 2015
4.872
4.898
4.851
4.864
929,283
-0.00(-0.09%)
Feb 13, 2015
4.881
4.868
4.868
4.868
1,138,702
+0.01(+0.26%)
Feb 12, 2015
4.825
4.863
4.825
4.855
813,322
+0.04(+0.88%)
Feb 11, 2015
4.830
4.851
4.808
4.812
747,556
-0.02(-0.35%)
Feb 10, 2015
4.783
4.841
4.774
4.830
474,663
+0.07(+1.43%)
Feb 09, 2015
4.744
4.791
4.744
4.761
653,840
+0.00(+0.09%)
Feb 06, 2015
4.804
4.838
4.742
4.757
607,400
-0.03(-0.69%)
Feb 05, 2015
4.752
4.811
4.752
4.790
809,994
+0.04(+0.80%)
Feb 04, 2015
4.752
4.802
4.748
4.752
563,196
-0.04(-0.88%)
Feb 03, 2015
4.689
4.794
4.689
4.794
450,435
+0.11(+2.43%)
Feb 02, 2015
4.710
4.714
4.647
4.680
701,680
+0.00(+0.09%)
Jan 30, 2015
4.689
4.727
4.676
4.676
418,955
-0.05(-1.16%)
Jan 29, 2015
4.685
4.740
4.668
4.731
638,795
+0.02(+0.45%)
Jan 28, 2015
4.748
4.769
4.702
4.710
459,057
-0.03(-0.62%)
Jan 27, 2015
4.702
4.769
4.685
4.740
664,850
-0.01(-0.27%)
Jan 26, 2015
4.786
4.799
4.752
4.752
677,019
-0.05(-0.97%)
Jan 23, 2015
4.790
4.837
4.761
4.799
531,804
-0.02(-0.44%)
Jan 22, 2015
4.756
4.824
4.718
4.820
803,326
+0.08(+1.78%)
Jan 21, 2015
4.740
4.761
4.713
4.735
781,947
-0.02(-0.36%)
Jan 20, 2015
4.727
4.765
4.697
4.752
528,522
+0.03(+0.54%)
Jan 16, 2015
4.613
4.727
4.607
4.727
761,432
+0.10(+2.10%)
Jan 15, 2015
4.706
4.706
4.604
4.630
1,280,055
-0.04(-0.90%)
Jan 14, 2015
4.647
4.702
4.642
4.672
1,154,359
-0.05(-1.16%)
Jan 13, 2015
4.756
4.824
4.689
4.727
1,244,381
-0.02(-0.36%)
Jan 12, 2015
4.740
4.769
4.697
4.744
624,647
-0.02(-0.44%)
Jan 09, 2015
4.786
4.799
4.727
4.765
939,395
-0.04(-0.80%)
Jan 08, 2015
4.731
4.828
4.718
4.803
654,583
+0.08(+1.80%)
Jan 07, 2015
4.693
4.765
4.685
4.718
859,906
+0.03(+0.72%)
Jan 06, 2015
4.723
4.752
4.647
4.685
1,030,168
-0.01(-0.27%)
Jan 05, 2015
4.794
4.794
4.672
4.697
630,694
-0.12(-2.45%)
Jan 02, 2015
4.832
4.870
4.769
4.816
634,886
-0.01(-0.26%)
Dec 31, 2014
4.824
4.828
4.828
4.828
822,902
-0.01(-0.17%)
Dec 30, 2014
4.832
4.862
4.820
4.837
706,954
-0.05(-1.04%)
Dec 29, 2014
4.913
4.913
4.837
4.887
628,422
-0.03(-0.58%)
Dec 26, 2014
4.853
4.920
4.849
4.916
461,194
+0.08(+1.56%)
Dec 24, 2014
4.819
4.840
4.840
4.840
516,853
+0.01(+0.26%)
Dec 23, 2014
4.836
4.861
4.811
4.828
667,876
-0.03(-0.52%)
Dec 22, 2014
4.824
4.857
4.803
4.853
584,125
+0.02(+0.35%)
Dec 19, 2014
4.819
4.874
4.794
4.836
707,110
+0.01(+0.26%)
Dec 18, 2014
4.702
4.832
4.689
4.824
773,797
+0.15(+3.14%)
Dec 17, 2014
4.601
4.677
4.568
4.677
906,199
+0.07(+1.45%)
Dec 16, 2014
4.622
4.727
4.593
4.610
1,018,668
-0.04(-0.90%)
Dec 15, 2014
4.723
4.765
4.631
4.652
1,033,658
-0.05(-1.07%)
Dec 12, 2014
4.777
4.777
4.652
4.702
876,252
-0.09(-1.84%)
Dec 11, 2014
4.769
4.831
4.769
4.790
611,132
+0.02(+0.44%)
Dec 10, 2014
4.828
4.844
4.736
4.769
1,045,995
-0.07(-1.47%)
Dec 09, 2014
4.840
4.853
4.798
4.840
786,995
-0.05(-0.94%)
Dec 08, 2014
4.907
4.945
4.857
4.886
766,584
-0.04(-0.74%)
Dec 05, 2014
4.906
4.923
4.886
4.923
483,462
+0.03(+0.55%)
Dec 04, 2014
4.911
4.927
4.886
4.896
568,811
-0.02(-0.47%)
Dec 03, 2014
4.911
4.927
4.903
4.919
521,393
+0.02(+0.34%)
Dec 02, 2014
4.856
4.915
4.856
4.902
556,462
+0.05(+0.94%)
Dec 01, 2014
4.952
4.965
4.856
4.856
931,344
-0.10(-2.10%)
Nov 28, 2014
4.944
4.969
4.936
4.961
170,387
+0.00(+0.08%)
Nov 26, 2014
4.944
4.956
4.956
4.956
627,174
+0.00(+0.08%)
Nov 25, 2014
4.948
4.962
4.940
4.952
715,527
-0.00(-0.08%)
Nov 24, 2014
4.948
4.968
4.923
4.956
888,310
+0.00(+0.00%)
Nov 21, 2014
4.952
4.984
4.936
4.956
659,487
+0.01(+0.25%)
Nov 20, 2014
4.894
4.944
4.890
4.944
791,395
+0.02(+0.42%)
Nov 19, 2014
4.931
4.931
4.894
4.923
741,253
+0.00(+0.08%)
Nov 18, 2014
4.927
4.965
4.911
4.919
1,090,281
-0.01(-0.25%)
Nov 17, 2014
4.936
4.986
4.915
4.931
1,152,372
-0.03(-0.59%)
Nov 14, 2014
4.944
4.990
4.931
4.961
1,260,883
+0.01(+0.17%)
Nov 13, 2014
4.940
4.952
4.920
4.952
888,125
+0.02(+0.51%)
Nov 12, 2014
4.948
4.952
4.911
4.927
737,879
-0.02(-0.50%)
Nov 11, 2014
4.906
4.956
4.894
4.952
704,680
+0.03(+0.68%)
Nov 10, 2014
4.898
4.940
4.869
4.919
560,703
-0.00(-0.08%)
Nov 07, 2014
4.919
4.940
4.893
4.923
419,964
-0.00(-0.08%)
Nov 06, 2014
4.911
4.940
4.877
4.927
615,820
+0.02(+0.36%)
Nov 05, 2014
4.872
4.922
4.868
4.910
577,841
+0.04(+0.85%)
Nov 04, 2014
4.856
4.893
4.835
4.868
511,452
-0.02(-0.34%)
Nov 03, 2014
4.868
4.918
4.856
4.885
397,612
+0.00(+0.00%)
Oct 31, 2014
4.876
4.910
4.843
4.885
547,993
+0.03(+0.68%)
Oct 30, 2014
4.769
4.868
4.769
4.852
531,381
+0.04(+0.77%)
Oct 29, 2014
4.806
4.806
4.753
4.814
589,843
+0.03(+0.69%)
Oct 28, 2014
4.769
4.827
4.736
4.781
953,264
+0.01(+0.26%)
Oct 27, 2014
4.732
4.786
4.773
4.769
644,363
-0.00(-0.09%)
Oct 24, 2014
4.695
4.781
4.691
4.773
761,231
+0.06(+1.32%)
Oct 23, 2014
4.736
4.802
4.670
4.711
1,131,853
+0.02(+0.53%)
Oct 22, 2014
4.662
4.748
4.662
4.686
860,376
+0.01(+0.27%)
Oct 21, 2014
4.550
4.699
4.538
4.674
1,271,050
+0.14(+3.01%)
Oct 20, 2014
4.521
4.531
4.488
4.538
838,400
+0.01(+0.27%)
Oct 17, 2014
4.471
4.575
4.471
4.525
1,361,092
+0.10(+2.24%)
Oct 16, 2014
4.162
4.438
4.128
4.426
2,096,037
+0.19(+4.49%)
Oct 15, 2014
4.298
4.339
4.000
4.236
4,503,193
-0.10(-2.19%)
Oct 14, 2014
4.397
4.443
4.286
4.331
2,315,249
-0.05(-1.23%)
Oct 13, 2014
4.554
4.591
4.356
4.385
2,070,429
-0.18(-3.89%)
Oct 10, 2014
4.732
4.801
4.484
4.562
1,988,343
-0.19(-4.08%)
Oct 09, 2014
4.839
4.848
4.744
4.757
804,305
-0.08(-1.62%)
Oct 08, 2014
4.794
4.856
4.765
4.835
1,390,638
+0.02(+0.52%)
Oct 07, 2014
4.810
4.823
4.794
4.810
1,092,715
-0.00(-0.06%)
Oct 06, 2014
4.777
4.838
4.760
4.813
1,006,298
+0.03(+0.60%)
Oct 03, 2014
4.715
4.809
4.715
4.785
1,006,858
+0.09(+1.92%)
Oct 02, 2014
4.723
4.744
4.621
4.694
1,228,317
-0.05(-0.95%)
Oct 01, 2014
4.813
4.815
4.723
4.740
855,770
-0.06(-1.28%)
Sep 30, 2014
4.793
4.834
4.772
4.801
631,323
-0.03(-0.59%)
Sep 29, 2014
4.822
4.838
4.781
4.830
759,877
-0.02(-0.42%)
Sep 26, 2014
4.826
4.863
4.822
4.850
594,555
+0.01(+0.17%)
Sep 25, 2014
4.916
4.916
4.822
4.842
843,843
-0.07(-1.34%)
Sep 24, 2014
4.908
4.932
4.894
4.908
660,895
+0.01(+0.25%)
Sep 23, 2014
4.904
4.920
4.891
4.896
534,236
-0.00(-0.08%)
Sep 22, 2014
4.937
4.953
4.883
4.900
668,308
-0.05(-1.08%)
Sep 19, 2014
4.953
4.974
4.937
4.953
469,963
+0.00(+0.08%)
Sep 18, 2014
4.924
4.969
4.896
4.949
548,758
+0.02(+0.42%)
Sep 17, 2014
4.928
4.949
4.901
4.928
736,917
-0.00(-0.08%)
Sep 16, 2014
4.834
4.953
4.830
4.932
1,107,651
+0.07(+1.52%)
Sep 15, 2014
4.867
4.900
4.846
4.859
1,355,290
+0.01(+0.25%)
Sep 12, 2014
4.883
4.883
4.822
4.846
475,195
-0.03(-0.67%)
Sep 11, 2014
4.875
4.887
4.859
4.879
560,192
+0.00(+0.00%)
Sep 10, 2014
4.859
4.883
4.834
4.879
674,727
+0.03(+0.59%)
Sep 09, 2014
4.867
4.883
4.822
4.850
593,714
-0.01(-0.17%)
Sep 08, 2014
4.916
4.932
4.850
4.859
840,171
-0.05(-1.07%)
Sep 05, 2014
4.923
4.939
4.887
4.911
670,726
-0.00(-0.08%)
Sep 04, 2014
4.931
4.948
4.906
4.915
935,886
-0.01(-0.17%)
Sep 03, 2014
4.927
4.948
4.911
4.923
660,165
+0.02(+0.42%)
Sep 02, 2014
4.923
4.935
4.890
4.903
984,863
+0.00(+0.08%)
Aug 29, 2014
4.939
4.899
4.899
4.899
1,086,748
-0.04(-0.83%)
Aug 28, 2014
4.948
4.964
4.931
4.939
701,155
-0.02(-0.41%)
Aug 27, 2014
4.976
4.992
4.948
4.960
823,703
+0.01(+0.16%)
Aug 26, 2014
4.923
4.968
4.923
4.952
1,058,633
+0.02(+0.50%)
Aug 25, 2014
4.919
4.980
4.915
4.927
1,109,894
+0.02(+0.33%)
Aug 22, 2014
4.927
4.939
4.907
4.911
660,448
-0.01(-0.25%)
Aug 21, 2014
4.899
4.944
4.899
4.923
970,354
+0.02(+0.33%)
Aug 20, 2014
4.874
4.919
4.868
4.907
745,606
+0.03(+0.67%)
Aug 19, 2014
4.866
4.891
4.854
4.874
827,550
+0.02(+0.50%)
Aug 18, 2014
4.842
4.882
4.809
4.850
1,169,139
+0.02(+0.51%)
Aug 15, 2014
4.825
4.878
4.789
4.825
1,284,156
+0.04(+0.77%)
Aug 14, 2014
4.748
4.817
4.748
4.789
914,696
+0.03(+0.60%)
Aug 13, 2014
4.719
4.772
4.715
4.760
886,388
+0.04(+0.86%)
Aug 12, 2014
4.732
4.748
4.683
4.719
633,400
+0.00(+0.09%)
Aug 11, 2014
4.711
4.748
4.687
4.715
654,672
+0.02(+0.35%)
Aug 08, 2014
4.691
4.703
4.650
4.699
628,140
+0.03(+0.63%)
Aug 07, 2014
4.673
4.698
4.653
4.669
829,997
+0.01(+0.17%)
Aug 06, 2014
4.637
4.678
4.629
4.661
741,561
+0.01(+0.17%)
Aug 05, 2014
4.678
4.678
4.633
4.653
636,048
-0.02(-0.35%)
Aug 04, 2014
4.657
4.673
4.625
4.669
553,087
+0.01(+0.26%)
Aug 01, 2014
4.694
4.726
4.641
4.657
768,739
-0.04(-0.78%)
Jul 31, 2014
4.750
4.763
4.694
4.694
792,274
-0.09(-1.86%)
Jul 30, 2014
4.803
4.831
4.767
4.783
571,395
-0.02(-0.42%)
Jul 29, 2014
4.827
4.831
4.803
4.803
573,068
-0.02(-0.50%)
Jul 28, 2014
4.827
4.827
4.799
4.827
709,750
+0.00(+0.00%)
Jul 25, 2014
4.864
4.872
4.799
4.827
574,961
-0.02(-0.42%)
Jul 24, 2014
4.852
4.884
4.843
4.848
943,023
+0.00(+0.00%)
Jul 23, 2014
4.839
4.880
4.827
4.848
995,046
+0.01(+0.17%)
Jul 22, 2014
4.787
4.843
4.783
4.839
658,778
+0.07(+1.53%)
Jul 21, 2014
4.795
4.795
4.750
4.767
911,323
-0.03(-0.59%)
Jul 18, 2014
4.807
4.807
4.775
4.795
737,061
-0.01(-0.25%)
Jul 17, 2014
4.848
4.864
4.803
4.807
839,282
-0.04(-0.83%)
Jul 16, 2014
4.852
4.868
4.823
4.848
1,031,333
-0.00(-0.08%)
Jul 15, 2014
4.856
4.872
4.823
4.852
1,355,178
+0.00(+0.00%)
Jul 14, 2014
4.848
4.880
4.831
4.852
883,621
+0.01(+0.17%)
Jul 11, 2014
4.831
4.856
4.819
4.843
649,085
-0.00(-0.08%)
Jul 10, 2014
4.839
4.860
4.803
4.848
798,455
+0.01(+0.17%)
Jul 09, 2014
4.831
4.860
4.831
4.839
678,482
+0.01(+0.25%)
Jul 08, 2014
4.856
4.856
4.803
4.827
900,869
-0.00(-0.06%)
Jul 07, 2014
4.790
4.830
4.787
4.830
888,733
+0.02(+0.33%)
Jul 03, 2014
4.818
4.814
4.814
4.814
559,654
+0.00(+0.08%)
Jul 02, 2014
4.830
4.846
4.794
4.810
953,301
-0.02(-0.50%)
Jul 01, 2014
4.830
4.834
4.822
4.834
746,816
+0.01(+0.17%)
Jun 30, 2014
4.794
4.830
4.786
4.826
885,757
+0.04(+0.76%)
Jun 27, 2014
4.786
4.802
4.762
4.790
612,039
+0.00(+0.00%)
Jun 26, 2014
4.778
4.798
4.738
4.790
871,443
+0.00(+0.08%)
Jun 25, 2014
4.802
4.810
4.746
4.786
1,364,531
-0.01(-0.25%)
Jun 24, 2014
4.806
4.822
4.786
4.798
746,313
-0.00(-0.08%)
Jun 23, 2014
4.810
4.818
4.786
4.802
783,561
+0.00(+0.08%)
Jun 20, 2014
4.818
4.830
4.790
4.798
761,461
-0.01(-0.17%)
Jun 19, 2014
4.822
4.846
4.794
4.806
712,786
-0.02(-0.42%)
Jun 18, 2014
4.786
4.842
4.770
4.826
869,009
+0.02(+0.50%)
Jun 17, 2014
4.798
4.887
4.782
4.802
1,220,039
+0.01(+0.17%)
Jun 16, 2014
4.730
4.802
4.730
4.794
1,262,400
+0.05(+1.02%)
Jun 13, 2014
4.726
4.750
4.723
4.746
794,311
+0.01(+0.17%)
Jun 12, 2014
4.758
4.770
4.714
4.738
1,024,578
-0.02(-0.38%)
Jun 11, 2014
4.754
4.770
4.746
4.756
904,545
+0.01(+0.21%)
Jun 10, 2014
4.742
4.754
4.710
4.746
972,487
-0.04(-0.74%)
Jun 06, 2014
4.769
4.789
4.765
4.781
738,306
+0.02(+0.33%)
Jun 05, 2014
4.761
4.769
4.741
4.765
733,106
+0.01(+0.17%)
Jun 04, 2014
4.717
4.761
4.709
4.757
752,536
+0.05(+1.10%)
Jun 03, 2014
4.733
4.737
4.697
4.705
914,954
-0.03(-0.59%)
Jun 02, 2014
4.729
4.749
4.701
4.733
764,578
+0.01(+0.25%)
May 30, 2014
4.689
4.733
4.681
4.721
788,490
+0.03(+0.68%)
May 29, 2014
4.721
4.737
4.669
4.689
1,123,522
-0.01(-0.25%)
May 28, 2014
4.709
4.745
4.693
4.701
983,199
-0.01(-0.17%)
May 27, 2014
4.649
4.733
4.649
4.709
1,059,917
+0.05(+1.03%)
May 23, 2014
4.661
4.661
4.661
4.661
986,750
-0.01(-0.26%)
May 22, 2014
4.637
4.681
4.617
4.673
919,073
+0.05(+1.04%)
May 21, 2014
4.617
4.637
4.582
4.625
730,145
+0.02(+0.35%)
May 20, 2014
4.633
4.637
4.593
4.609
897,970
-0.02(-0.43%)
May 19, 2014
4.586
4.633
4.574
4.629
1,042,464
+0.04(+0.78%)
May 16, 2014
4.550
4.593
4.532
4.593
1,245,811
+0.05(+1.14%)
May 15, 2014
4.593
4.597
4.502
4.542
1,373,103
-0.04(-0.78%)
May 14, 2014
4.534
4.593
4.530
4.578
1,048,433
+0.03(+0.61%)
May 13, 2014
4.574
4.577
4.546
4.550
880,896
-0.01(-0.18%)
May 12, 2014
4.566
4.593
4.546
4.558
921,293
+0.00(+0.09%)
May 09, 2014
4.502
4.554
4.494
4.554
802,901
+0.04(+0.80%)
May 08, 2014
4.494
4.538
4.490
4.518
813,617
+0.03(+0.64%)
May 07, 2014
4.493
4.513
4.465
4.489
882,809
+0.00(+0.09%)
May 06, 2014
4.509
4.511
4.469
4.485
849,884
-0.04(-0.79%)
May 05, 2014
4.445
4.524
4.445
4.520
769,984
+0.06(+1.33%)
May 02, 2014
4.469
4.481
4.445
4.461
658,530
+0.00(+0.00%)
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.