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
Vuzix Corp
(NQ:
VUZI
)
1.340
-0.100 (-6.94%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 29, 2016
4.790
4.920
4.650
4.710
63,110
-0.07(-1.46%)
Apr 28, 2016
4.750
4.997
4.750
4.780
64,912
+0.01(+0.21%)
Apr 27, 2016
4.820
4.960
4.720
4.770
63,477
-0.06(-1.24%)
Apr 26, 2016
4.930
4.940
4.690
4.830
158,099
-0.17(-3.40%)
Apr 25, 2016
4.720
5.000
4.720
5.000
108,049
+0.28(+5.93%)
Apr 22, 2016
4.880
4.900
4.310
4.720
294,775
-0.20(-4.07%)
Apr 21, 2016
5.100
5.100
4.850
4.920
185,095
-0.16(-3.15%)
Apr 20, 2016
5.110
5.170
5.050
5.080
67,113
-0.10(-1.93%)
Apr 19, 2016
5.300
5.300
5.070
5.180
68,520
+0.01(+0.19%)
Apr 18, 2016
5.400
5.630
5.160
5.170
93,845
-0.13(-2.45%)
Apr 15, 2016
5.510
5.700
5.300
5.300
153,038
+0.07(+1.34%)
Apr 14, 2016
5.130
5.280
5.090
5.230
85,188
+0.08(+1.55%)
Apr 13, 2016
5.130
5.290
5.130
5.150
79,220
-0.08(-1.53%)
Apr 12, 2016
5.350
5.350
5.160
5.230
67,306
-0.10(-1.88%)
Apr 11, 2016
5.120
5.380
5.050
5.330
125,713
+0.23(+4.51%)
Apr 08, 2016
5.270
5.270
5.021
5.100
144,757
-0.16(-3.04%)
Apr 07, 2016
5.500
5.520
5.210
5.260
103,142
-0.25(-4.54%)
Apr 06, 2016
5.550
5.570
5.345
5.510
80,196
-0.04(-0.72%)
Apr 05, 2016
5.745
5.745
5.510
5.550
62,018
-0.08(-1.42%)
Apr 04, 2016
5.520
5.680
5.420
5.630
67,247
+0.18(+3.30%)
Apr 01, 2016
5.300
5.517
5.300
5.450
86,861
+0.12(+2.25%)
Mar 31, 2016
5.240
5.590
5.200
5.330
279,602
-0.52(-8.89%)
Mar 30, 2016
5.960
6.050
5.750
5.850
118,127
-0.17(-2.82%)
Mar 29, 2016
6.090
6.230
5.886
6.020
193,013
-0.06(-0.99%)
Mar 28, 2016
5.900
6.200
5.820
6.080
170,589
+0.26(+4.47%)
Mar 24, 2016
5.710
5.820
5.820
5.820
39,400
+0.12(+2.11%)
Mar 23, 2016
5.520
5.840
5.470
5.700
120,551
+0.18(+3.26%)
Mar 22, 2016
5.410
5.620
5.360
5.520
69,836
+0.03(+0.55%)
Mar 21, 2016
5.520
5.560
5.360
5.490
74,243
-0.10(-1.79%)
Mar 18, 2016
5.510
5.640
5.370
5.590
104,858
+0.13(+2.38%)
Mar 17, 2016
5.800
5.940
5.450
5.460
124,398
-0.34(-5.86%)
Mar 16, 2016
5.820
5.930
5.760
5.800
76,767
+0.05(+0.87%)
Mar 15, 2016
5.950
5.950
5.640
5.750
204,115
-0.46(-7.41%)
Mar 14, 2016
6.200
6.530
6.200
6.210
183,107
+0.04(+0.65%)
Mar 11, 2016
6.140
6.340
6.060
6.170
91,576
+0.15(+2.49%)
Mar 10, 2016
6.220
6.490
5.830
6.020
122,926
-0.28(-4.44%)
Mar 09, 2016
6.230
6.840
6.050
6.300
391,041
+0.18(+2.94%)
Mar 08, 2016
5.930
6.269
5.600
6.120
260,768
+0.09(+1.49%)
Mar 07, 2016
5.890
6.030
5.731
6.030
81,659
+0.04(+0.67%)
Mar 04, 2016
6.070
6.250
5.980
5.990
90,445
-0.06(-0.99%)
Mar 03, 2016
5.800
6.190
5.730
6.050
137,594
+0.29(+5.03%)
Mar 02, 2016
5.740
5.800
5.610
5.760
55,319
+0.02(+0.35%)
Mar 01, 2016
5.700
5.820
5.530
5.740
72,392
+0.06(+1.06%)
Feb 29, 2016
5.500
5.800
5.500
5.680
74,785
+0.14(+2.53%)
Feb 26, 2016
5.460
5.550
5.420
5.540
26,758
+0.12(+2.21%)
Feb 25, 2016
5.370
5.440
5.160
5.420
65,009
+0.05(+0.93%)
Feb 24, 2016
5.430
5.590
5.100
5.370
109,136
-0.12(-2.19%)
Feb 23, 2016
5.850
5.890
5.360
5.490
71,011
-0.35(-5.99%)
Feb 22, 2016
5.770
6.120
5.652
5.840
106,280
+0.18(+3.18%)
Feb 19, 2016
5.520
5.730
5.518
5.660
63,152
+0.16(+2.91%)
Feb 18, 2016
5.760
5.760
5.350
5.500
76,589
-0.20(-3.51%)
Feb 17, 2016
5.560
5.750
5.560
5.700
67,722
+0.15(+2.70%)
Feb 16, 2016
5.410
5.550
5.270
5.550
86,978
+0.35(+6.73%)
Feb 12, 2016
5.300
5.200
5.200
5.200
44,800
+0.02(+0.39%)
Feb 11, 2016
5.240
5.330
5.100
5.180
110,838
-0.18(-3.36%)
Feb 10, 2016
5.150
5.540
5.150
5.360
86,278
+0.22(+4.28%)
Feb 09, 2016
5.150
5.300
5.100
5.140
61,620
-0.02(-0.39%)
Feb 08, 2016
5.450
5.450
5.150
5.160
79,303
-0.44(-7.84%)
Feb 05, 2016
5.700
5.720
5.460
5.599
43,372
-0.11(-1.95%)
Feb 04, 2016
5.430
5.770
5.400
5.710
57,405
+0.27(+4.96%)
Feb 03, 2016
5.150
5.550
5.150
5.440
88,929
+0.31(+5.94%)
Feb 02, 2016
5.100
5.290
4.940
5.135
219,888
-0.06(-1.06%)
Feb 01, 2016
5.790
5.790
5.040
5.190
180,298
-0.52(-9.11%)
Jan 29, 2016
5.440
5.750
5.440
5.710
140,950
+0.23(+4.20%)
Jan 28, 2016
5.800
5.800
5.400
5.480
112,061
-0.20(-3.52%)
Jan 27, 2016
5.520
5.990
5.400
5.680
179,473
+0.12(+2.16%)
Jan 26, 2016
5.250
5.600
5.200
5.560
130,106
+0.31(+5.90%)
Jan 25, 2016
5.380
5.390
5.040
5.250
94,559
-0.13(-2.42%)
Jan 22, 2016
5.600
5.770
5.210
5.380
142,448
-0.20(-3.58%)
Jan 21, 2016
5.230
5.820
5.040
5.580
228,546
+0.35(+6.69%)
Jan 20, 2016
5.060
5.290
4.850
5.230
188,683
+0.06(+1.16%)
Jan 19, 2016
5.020
5.400
4.910
5.170
231,640
+0.17(+3.40%)
Jan 15, 2016
5.120
5.000
5.000
5.000
191,900
-0.28(-5.30%)
Jan 14, 2016
6.000
6.010
5.020
5.280
286,325
+0.08(+1.54%)
Jan 13, 2016
5.460
5.610
5.060
5.200
287,131
-0.14(-2.62%)
Jan 12, 2016
5.280
5.380
4.600
5.340
539,221
+0.30(+5.95%)
Jan 11, 2016
5.850
5.890
4.920
5.040
603,870
-0.74(-12.80%)
Jan 08, 2016
6.340
6.390
5.603
5.780
359,812
-0.41(-6.62%)
Jan 07, 2016
6.330
6.860
6.020
6.190
490,675
-0.70(-10.16%)
Jan 06, 2016
6.150
7.120
6.150
6.890
660,074
+0.77(+12.58%)
Jan 05, 2016
7.900
8.010
6.050
6.120
976,743
-1.69(-21.64%)
Jan 04, 2016
7.320
7.850
7.110
7.810
387,041
+0.22(+2.90%)
Dec 31, 2015
8.490
7.590
7.590
7.590
840,500
-0.92(-10.81%)
Dec 30, 2015
7.340
8.560
7.190
8.510
1,532,568
+1.32(+18.36%)
Dec 29, 2015
6.680
7.290
6.620
7.190
535,798
+0.60(+9.10%)
Dec 28, 2015
6.530
6.670
6.450
6.590
158,958
+0.09(+1.38%)
Dec 24, 2015
6.600
6.500
6.500
6.500
68,600
+0.02(+0.31%)
Dec 23, 2015
6.600
6.630
6.450
6.480
77,270
-0.04(-0.61%)
Dec 22, 2015
6.580
6.630
6.330
6.520
113,279
+0.00(+0.00%)
Dec 21, 2015
6.450
6.530
6.160
6.520
97,060
+0.20(+3.16%)
Dec 18, 2015
6.170
6.540
6.010
6.320
172,522
+0.06(+0.96%)
Dec 17, 2015
6.200
6.350
6.040
6.260
129,326
+0.00(+0.00%)
Dec 16, 2015
6.226
6.290
6.090
6.260
91,638
+0.08(+1.29%)
Dec 15, 2015
6.250
6.450
6.150
6.180
89,006
+0.01(+0.16%)
Dec 14, 2015
6.190
6.300
5.900
6.170
141,974
+0.12(+1.98%)
Dec 11, 2015
6.250
6.450
6.050
6.050
111,790
-0.25(-3.97%)
Dec 10, 2015
6.740
6.890
6.290
6.300
149,831
-0.24(-3.67%)
Dec 09, 2015
6.600
7.000
6.300
6.540
378,630
+0.11(+1.71%)
Dec 08, 2015
6.280
6.680
6.231
6.430
91,551
+0.03(+0.47%)
Dec 07, 2015
6.290
6.685
6.160
6.400
174,493
+0.14(+2.24%)
Dec 04, 2015
6.300
6.340
6.050
6.260
63,400
-0.08(-1.26%)
Dec 03, 2015
6.600
6.700
6.160
6.340
244,175
-0.29(-4.37%)
Dec 02, 2015
6.250
6.840
6.210
6.630
333,250
+0.42(+6.76%)
Dec 01, 2015
6.000
6.240
5.960
6.210
96,308
+0.20(+3.33%)
Nov 30, 2015
5.970
6.200
5.830
6.010
135,308
+0.12(+2.04%)
Nov 27, 2015
5.750
5.950
5.670
5.890
56,279
+0.06(+1.03%)
Nov 25, 2015
6.080
5.830
5.830
5.830
97,700
-0.22(-3.64%)
Nov 24, 2015
5.910
6.135
5.700
6.050
153,760
+0.05(+0.83%)
Nov 23, 2015
6.160
6.250
5.790
6.000
221,959
-0.13(-2.12%)
Nov 20, 2015
6.220
6.250
5.900
6.130
137,174
-0.03(-0.49%)
Nov 19, 2015
5.990
6.300
5.650
6.160
381,558
+0.23(+3.88%)
Nov 18, 2015
5.580
5.990
5.230
5.930
436,013
+0.43(+7.92%)
Nov 17, 2015
4.873
5.510
4.810
5.495
235,119
+0.59(+12.14%)
Nov 16, 2015
4.830
5.070
4.770
4.900
101,823
+0.03(+0.62%)
Nov 13, 2015
5.170
5.200
4.850
4.870
99,596
-0.06(-1.22%)
Nov 12, 2015
4.920
5.085
4.820
4.930
98,052
+0.03(+0.61%)
Nov 11, 2015
4.540
4.971
4.540
4.900
115,883
+0.36(+7.93%)
Nov 10, 2015
4.710
4.760
4.500
4.540
131,012
-0.19(-4.02%)
Nov 09, 2015
5.070
5.070
4.650
4.730
77,370
-0.35(-6.89%)
Nov 06, 2015
4.900
5.170
4.853
5.080
49,387
+0.12(+2.42%)
Nov 05, 2015
5.060
5.060
4.920
4.960
21,447
-0.10(-1.98%)
Nov 04, 2015
5.000
5.100
4.990
5.060
28,744
+0.05(+1.00%)
Nov 03, 2015
5.100
5.120
5.010
5.010
29,537
-0.11(-2.15%)
Nov 02, 2015
5.040
5.150
4.900
5.120
59,131
+0.05(+0.99%)
Oct 30, 2015
5.030
5.150
5.030
5.070
32,146
-0.04(-0.78%)
Oct 29, 2015
5.220
5.300
5.010
5.110
64,735
-0.07(-1.35%)
Oct 28, 2015
4.930
5.200
4.825
5.180
98,839
+0.30(+6.15%)
Oct 27, 2015
4.910
4.970
4.850
4.880
121,046
-0.05(-1.01%)
Oct 26, 2015
4.950
5.070
4.820
4.930
50,632
+0.00(+0.00%)
Oct 23, 2015
4.820
4.950
4.700
4.930
47,349
+0.14(+2.92%)
Oct 22, 2015
4.850
4.930
4.680
4.790
105,744
+0.02(+0.42%)
Oct 21, 2015
4.810
4.890
4.750
4.770
72,755
-0.07(-1.45%)
Oct 20, 2015
5.010
5.025
4.760
4.840
117,786
-0.22(-4.35%)
Oct 19, 2015
5.050
5.240
4.940
5.060
76,231
-0.14(-2.69%)
Oct 16, 2015
5.310
5.310
4.920
5.200
67,241
-0.01(-0.19%)
Oct 15, 2015
5.000
5.250
4.960
5.210
77,955
+0.21(+4.20%)
Oct 14, 2015
5.190
5.190
4.980
5.000
30,763
-0.21(-4.03%)
Oct 13, 2015
5.100
5.250
5.010
5.210
26,573
+0.06(+1.17%)
Oct 12, 2015
5.360
5.360
5.100
5.150
30,427
-0.15(-2.83%)
Oct 09, 2015
5.350
5.350
5.160
5.300
26,909
-0.05(-0.93%)
Oct 08, 2015
5.500
5.550
5.120
5.350
53,233
+0.02(+0.38%)
Oct 07, 2015
5.400
5.470
5.250
5.330
65,106
+0.10(+1.91%)
Oct 06, 2015
4.960
5.332
4.930
5.230
51,079
+0.31(+6.30%)
Oct 05, 2015
4.640
4.990
4.580
4.920
88,409
+0.33(+7.19%)
Oct 02, 2015
4.540
4.670
4.430
4.590
71,130
+0.03(+0.66%)
Oct 01, 2015
4.740
4.810
4.410
4.560
87,194
-0.12(-2.56%)
Sep 30, 2015
4.550
4.848
4.510
4.680
118,034
+0.24(+5.41%)
Sep 29, 2015
4.860
5.088
4.415
4.440
134,322
-0.50(-10.12%)
Sep 28, 2015
5.350
5.350
4.810
4.940
67,539
-0.22(-4.26%)
Sep 25, 2015
5.250
5.330
4.690
5.160
400,096
-0.07(-1.34%)
Sep 24, 2015
4.780
5.240
4.760
5.230
75,899
+0.45(+9.41%)
Sep 23, 2015
4.820
4.950
4.720
4.780
45,517
+0.00(+0.00%)
Sep 22, 2015
4.880
5.090
4.750
4.780
90,985
-0.10(-2.05%)
Sep 21, 2015
5.100
5.270
4.860
4.880
84,739
-0.27(-5.24%)
Sep 18, 2015
4.910
5.150
4.720
5.150
119,745
+0.24(+4.89%)
Sep 17, 2015
4.950
5.010
4.900
4.910
46,863
-0.07(-1.41%)
Sep 16, 2015
4.950
5.070
4.820
4.980
98,388
+0.08(+1.63%)
Sep 15, 2015
4.730
5.030
4.660
4.900
99,902
+0.13(+2.73%)
Sep 14, 2015
5.180
5.450
4.650
4.770
282,820
-0.35(-6.84%)
Sep 11, 2015
5.020
5.352
5.020
5.120
132,288
+0.12(+2.40%)
Sep 10, 2015
5.100
5.580
4.680
5.000
295,852
+0.06(+1.21%)
Sep 09, 2015
4.800
5.000
4.670
4.940
216,389
+0.38(+8.33%)
Sep 08, 2015
4.750
5.000
4.460
4.560
218,964
+0.40(+9.62%)
Sep 04, 2015
4.160
4.160
4.160
4.160
91,800
+0.04(+0.97%)
Sep 03, 2015
4.180
4.199
4.100
4.120
21,059
+0.02(+0.49%)
Sep 02, 2015
4.060
4.200
4.000
4.100
36,736
+0.08(+1.99%)
Sep 01, 2015
4.080
4.190
3.950
4.020
66,263
-0.09(-2.19%)
Aug 31, 2015
3.970
4.140
3.960
4.110
88,965
+0.13(+3.27%)
Aug 28, 2015
4.000
4.220
3.970
3.980
57,136
-0.01(-0.25%)
Aug 27, 2015
4.060
4.150
3.950
3.990
115,621
+0.00(+0.00%)
Aug 26, 2015
4.270
4.270
3.970
3.990
190,020
-0.26(-6.12%)
Aug 25, 2015
4.240
4.500
4.140
4.250
90,052
+0.24(+5.99%)
Aug 24, 2015
3.610
4.170
3.610
4.010
174,341
-0.05(-1.23%)
Aug 21, 2015
4.050
4.100
3.932
4.060
59,784
-0.01(-0.25%)
Aug 20, 2015
4.360
4.370
4.010
4.070
153,208
-0.33(-7.50%)
Aug 19, 2015
4.510
4.630
4.250
4.400
85,287
-0.09(-2.00%)
Aug 18, 2015
4.500
4.600
4.410
4.490
116,587
+0.03(+0.67%)
Aug 17, 2015
4.000
5.000
4.000
4.460
298,175
+0.35(+8.52%)
Aug 14, 2015
4.160
4.330
3.610
4.110
211,461
-0.29(-6.59%)
Aug 13, 2015
4.220
4.550
4.220
4.400
66,183
-0.01(-0.23%)
Aug 12, 2015
4.340
4.600
4.240
4.410
94,192
-0.09(-2.00%)
Aug 11, 2015
4.750
4.750
4.500
4.500
113,867
-0.18(-3.85%)
Aug 10, 2015
4.590
4.980
4.590
4.680
72,325
+0.13(+2.86%)
Aug 07, 2015
4.710
4.790
4.550
4.550
78,601
-0.22(-4.61%)
Aug 06, 2015
4.960
5.050
4.650
4.770
144,912
-0.28(-5.54%)
Aug 05, 2015
5.030
5.429
5.000
5.050
69,572
+0.03(+0.60%)
Aug 04, 2015
5.400
5.420
4.950
5.020
127,889
-0.36(-6.69%)
Aug 03, 2015
5.440
5.650
5.172
5.380
127,623
-0.09(-1.65%)
Jul 31, 2015
5.650
5.720
5.430
5.470
46,376
-0.24(-4.20%)
Jul 30, 2015
5.560
5.740
5.500
5.710
58,035
+0.16(+2.88%)
Jul 29, 2015
5.660
5.820
5.510
5.550
69,684
-0.07(-1.25%)
Jul 28, 2015
5.500
5.800
5.470
5.620
73,094
+0.15(+2.74%)
Jul 27, 2015
5.640
5.750
5.410
5.470
99,765
-0.23(-4.04%)
Jul 24, 2015
5.990
6.100
5.660
5.700
120,147
-0.29(-4.92%)
Jul 23, 2015
6.100
6.140
5.990
5.995
43,529
-0.13(-2.20%)
Jul 22, 2015
6.110
6.250
6.100
6.130
32,735
-0.04(-0.65%)
Jul 21, 2015
6.070
6.280
6.070
6.170
68,905
+0.03(+0.49%)
Jul 20, 2015
6.220
6.320
6.070
6.140
47,892
-0.06(-0.97%)
Jul 17, 2015
6.400
6.440
6.060
6.200
63,284
-0.20(-3.13%)
Jul 16, 2015
6.470
6.610
6.380
6.400
104,902
-0.09(-1.39%)
Jul 15, 2015
6.320
6.570
6.310
6.490
100,624
+0.17(+2.69%)
Jul 14, 2015
6.250
6.390
6.250
6.320
37,507
-0.02(-0.32%)
Jul 13, 2015
6.280
6.480
6.250
6.340
112,628
+0.02(+0.32%)
Jul 10, 2015
6.290
6.490
6.100
6.320
74,907
+0.06(+0.96%)
Jul 09, 2015
6.400
6.490
5.940
6.260
158,083
-0.08(-1.26%)
Jul 08, 2015
6.680
6.680
6.270
6.340
96,291
-0.33(-4.95%)
Jul 07, 2015
6.810
6.980
6.600
6.670
177,362
-0.17(-2.49%)
Jul 06, 2015
6.750
6.850
6.410
6.840
178,180
+0.21(+3.17%)
Jul 02, 2015
6.490
6.630
6.630
6.630
115,100
+0.23(+3.59%)
Jul 01, 2015
6.190
6.450
6.110
6.400
137,944
+0.41(+6.84%)
Jun 30, 2015
6.170
6.440
5.930
5.990
170,009
-0.29(-4.62%)
Jun 29, 2015
6.550
6.680
6.270
6.280
111,360
-0.66(-9.51%)
Jun 26, 2015
6.700
6.990
6.120
6.940
324,494
+0.06(+0.87%)
Jun 25, 2015
6.900
7.090
6.791
6.880
61,339
+0.05(+0.73%)
Jun 24, 2015
7.140
7.140
6.670
6.830
142,703
-0.29(-4.07%)
Jun 23, 2015
6.800
7.340
6.800
7.120
167,666
+0.29(+4.25%)
Jun 22, 2015
7.300
7.600
6.750
6.830
454,531
-0.24(-3.39%)
Jun 19, 2015
6.370
7.130
6.280
7.070
381,405
+0.81(+12.94%)
Jun 18, 2015
6.500
6.500
6.260
6.260
60,506
-0.21(-3.25%)
Jun 17, 2015
6.550
6.550
6.300
6.470
68,863
-0.08(-1.22%)
Jun 16, 2015
6.660
6.660
6.459
6.550
129,702
-0.12(-1.80%)
Jun 15, 2015
6.040
6.670
6.040
6.670
412,533
+0.46(+7.41%)
Jun 12, 2015
6.180
6.250
6.030
6.210
39,647
-0.05(-0.80%)
Jun 11, 2015
6.200
6.300
6.100
6.260
57,720
+0.08(+1.29%)
Jun 10, 2015
6.190
6.210
5.995
6.180
36,547
+0.06(+0.98%)
Jun 09, 2015
6.050
6.230
6.050
6.120
25,989
+0.03(+0.49%)
Jun 08, 2015
6.190
6.290
5.990
6.090
34,736
-0.16(-2.56%)
Jun 05, 2015
6.160
6.290
5.900
6.250
71,562
+0.04(+0.64%)
Jun 04, 2015
5.870
6.250
5.800
6.210
74,968
+0.28(+4.72%)
Jun 03, 2015
6.000
6.100
5.860
5.930
39,660
-0.07(-1.17%)
Jun 02, 2015
6.000
6.160
5.950
6.000
37,846
-0.05(-0.83%)
Jun 01, 2015
6.000
6.092
5.750
6.050
80,325
+0.04(+0.67%)
May 29, 2015
6.000
6.380
5.716
6.010
188,548
+0.09(+1.52%)
May 28, 2015
5.850
5.940
5.590
5.920
80,871
+0.07(+1.20%)
May 27, 2015
5.730
5.950
5.590
5.850
63,524
+0.11(+1.92%)
May 26, 2015
5.600
5.750
5.480
5.740
46,930
+0.14(+2.50%)
May 22, 2015
5.700
5.600
5.600
5.600
41,000
-0.09(-1.58%)
May 21, 2015
5.820
5.900
5.580
5.690
96,576
-0.20(-3.40%)
May 20, 2015
5.900
6.050
5.810
5.890
91,429
+0.06(+1.03%)
May 19, 2015
5.700
6.000
5.595
5.830
78,818
+0.03(+0.52%)
May 18, 2015
5.620
5.840
5.580
5.800
83,836
+0.22(+3.94%)
May 15, 2015
5.490
5.709
5.480
5.580
66,014
+0.08(+1.45%)
May 14, 2015
5.660
5.880
5.410
5.500
122,047
-0.29(-5.01%)
May 13, 2015
6.300
6.300
5.620
5.790
175,215
-0.39(-6.31%)
May 12, 2015
6.160
6.350
6.050
6.180
56,155
-0.12(-1.90%)
May 11, 2015
6.020
6.350
5.910
6.300
88,321
+0.32(+5.35%)
May 08, 2015
5.940
6.110
5.836
5.980
42,898
-0.01(-0.17%)
May 07, 2015
5.820
6.050
5.800
5.990
70,861
+0.19(+3.28%)
May 06, 2015
6.180
6.210
5.800
5.800
66,632
-0.39(-6.30%)
May 05, 2015
6.370
6.370
6.100
6.190
50,005
-0.16(-2.52%)
May 04, 2015
6.320
6.390
6.184
6.350
69,329
+0.08(+1.28%)
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.