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
Sirius XM Holdings
(NQ:
SIRI
)
2.590
-0.180 (-6.50%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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 28, 2017
4.421
4.421
4.289
4.342
46,659,412
-0.06(-1.39%)
Apr 27, 2017
4.395
4.430
4.298
4.403
69,140,160
-0.08(-1.76%)
Apr 26, 2017
4.552
4.561
4.447
4.482
39,634,496
-0.08(-1.83%)
Apr 25, 2017
4.509
4.570
4.500
4.566
31,042,346
+0.07(+1.46%)
Apr 24, 2017
4.456
4.500
4.412
4.500
66,206,956
+0.05(+1.18%)
Apr 21, 2017
4.456
4.491
4.386
4.447
90,441,592
+0.00(+0.00%)
Apr 20, 2017
4.456
4.491
4.359
4.447
43,813,472
+0.00(+0.00%)
Apr 19, 2017
4.386
4.456
4.342
4.447
57,492,948
+0.01(+0.20%)
Apr 18, 2017
4.438
4.473
4.403
4.438
23,187,268
+0.01(+0.20%)
Apr 17, 2017
4.491
4.500
4.421
4.430
18,691,482
-0.04(-0.98%)
Apr 13, 2017
4.491
4.500
4.438
4.473
24,757,276
+0.01(+0.20%)
Apr 12, 2017
4.438
4.491
4.430
4.465
23,818,550
+0.03(+0.59%)
Apr 11, 2017
4.482
4.482
4.430
4.438
23,288,246
-0.04(-0.78%)
Apr 10, 2017
4.526
4.535
4.473
4.473
18,618,406
-0.05(-1.16%)
Apr 07, 2017
4.517
4.544
4.491
4.526
19,788,558
+0.03(+0.58%)
Apr 06, 2017
4.491
4.530
4.473
4.500
14,631,913
+0.02(+0.39%)
Apr 05, 2017
4.509
4.570
4.473
4.482
27,754,418
-0.01(-0.20%)
Apr 04, 2017
4.447
4.513
4.447
4.491
20,890,306
+0.02(+0.39%)
Apr 03, 2017
4.526
4.552
4.430
4.473
25,549,164
-0.04(-0.97%)
Mar 31, 2017
4.552
4.579
4.509
4.517
15,509,382
-0.05(-1.15%)
Mar 30, 2017
4.509
4.579
4.500
4.570
15,779,502
+0.06(+1.36%)
Mar 29, 2017
4.500
4.509
4.469
4.509
19,814,200
+0.03(+0.59%)
Mar 28, 2017
4.491
4.544
4.465
4.482
29,006,944
+0.01(+0.20%)
Mar 27, 2017
4.438
4.509
4.421
4.473
22,254,318
+0.00(+0.00%)
Mar 24, 2017
4.517
4.517
4.438
4.473
29,193,266
-0.03(-0.58%)
Mar 23, 2017
4.456
4.526
4.438
4.500
30,102,656
+0.03(+0.59%)
Mar 22, 2017
4.509
4.517
4.438
4.473
37,112,644
-0.08(-1.73%)
Mar 21, 2017
4.675
4.684
4.535
4.552
38,057,496
-0.11(-2.26%)
Mar 20, 2017
4.684
4.710
4.640
4.658
15,496,415
-0.04(-0.93%)
Mar 17, 2017
4.719
4.728
4.623
4.702
42,951,324
+0.03(+0.56%)
Mar 16, 2017
4.623
4.693
4.596
4.675
21,953,370
+0.03(+0.57%)
Mar 15, 2017
4.745
4.780
4.649
4.649
36,520,436
-0.08(-1.67%)
Mar 14, 2017
4.737
4.772
4.666
4.728
34,221,224
-0.04(-0.92%)
Mar 13, 2017
4.851
4.548
4.772
72,997,672
+0.22(+4.82%)
Mar 10, 2017
4.509
4.552
4.500
4.552
29,251,308
+0.04(+0.78%)
Mar 09, 2017
4.526
4.544
4.473
4.517
21,329,638
-0.01(-0.19%)
Mar 08, 2017
4.500
4.535
4.491
4.526
21,211,624
+0.04(+0.78%)
Mar 07, 2017
4.465
4.509
4.456
4.491
19,673,242
+0.03(+0.59%)
Mar 06, 2017
4.465
4.473
4.443
4.465
18,404,730
-0.01(-0.29%)
Mar 03, 2017
4.482
4.509
4.456
4.478
18,279,678
-0.02(-0.49%)
Mar 02, 2017
4.509
4.517
4.473
4.500
28,103,622
-0.03(-0.68%)
Mar 01, 2017
4.500
4.544
4.495
4.530
20,287,354
+0.07(+1.47%)
Feb 28, 2017
4.552
4.552
4.456
4.465
36,378,436
-0.08(-1.74%)
Feb 27, 2017
4.500
4.544
4.491
4.544
27,661,868
+0.05(+1.17%)
Feb 24, 2017
4.456
4.500
4.430
4.491
17,693,606
+0.04(+0.99%)
Feb 23, 2017
4.535
4.544
4.430
4.447
25,530,100
-0.07(-1.55%)
Feb 22, 2017
4.552
4.579
4.473
4.517
50,428,932
+0.10(+2.18%)
Feb 21, 2017
4.377
4.447
4.342
4.421
27,892,174
+0.09(+2.02%)
Feb 17, 2017
4.333
4.333
4.333
0
+0.03(+0.61%)
Feb 16, 2017
4.333
4.386
4.280
4.307
36,349,848
+0.03(+0.61%)
Feb 15, 2017
4.237
4.311
4.175
4.280
44,388,216
+0.12(+2.95%)
Feb 14, 2017
4.184
4.193
4.149
4.158
24,597,052
-0.02(-0.42%)
Feb 13, 2017
4.158
4.175
4.140
4.175
15,574,484
+0.03(+0.63%)
Feb 10, 2017
4.131
4.158
4.114
4.149
19,971,792
+0.02(+0.53%)
Feb 09, 2017
4.140
4.158
4.114
4.127
23,311,100
+0.00(+0.11%)
Feb 08, 2017
4.158
4.158
4.096
4.123
19,049,720
-0.01(-0.32%)
Feb 07, 2017
4.193
4.193
4.131
4.136
21,046,260
-0.05(-1.26%)
Feb 06, 2017
4.219
4.219
4.180
4.188
17,328,490
-0.02(-0.52%)
Feb 03, 2017
4.166
4.210
4.166
4.210
17,214,378
+0.05(+1.27%)
Feb 02, 2017
4.219
4.219
4.140
4.158
32,355,576
-0.02(-0.42%)
Feb 01, 2017
4.149
4.184
4.131
4.175
32,295,558
+0.04(+1.06%)
Jan 31, 2017
4.193
4.193
4.123
4.131
23,404,778
-0.04(-0.84%)
Jan 30, 2017
4.140
4.166
4.105
4.166
27,379,844
+0.01(+0.21%)
Jan 27, 2017
4.193
4.201
4.149
4.158
25,906,650
+0.00(+0.00%)
Jan 26, 2017
4.105
4.166
4.096
4.158
26,253,552
+0.07(+1.60%)
Jan 25, 2017
4.070
4.114
4.066
4.092
18,850,896
+0.04(+0.97%)
Jan 24, 2017
4.009
4.053
4.009
4.053
23,306,526
+0.04(+0.87%)
Jan 23, 2017
4.026
4.044
4.009
4.018
17,141,008
+0.00(+0.00%)
Jan 20, 2017
4.026
4.035
4.000
4.018
17,531,274
+0.00(+0.00%)
Jan 19, 2017
4.009
4.026
3.983
4.018
16,432,025
-0.01(-0.22%)
Jan 18, 2017
4.018
4.026
3.974
4.026
23,483,506
+0.03(+0.66%)
Jan 17, 2017
4.018
4.031
3.991
4.000
14,876,094
-0.04(-0.87%)
Jan 13, 2017
4.035
4.035
4.035
0
+0.03(+0.66%)
Jan 12, 2017
4.018
4.035
3.956
4.009
22,883,602
-0.01(-0.22%)
Jan 11, 2017
4.044
4.053
3.983
4.018
37,099,216
-0.04(-0.86%)
Jan 10, 2017
4.026
4.083
4.000
4.053
23,489,032
+0.03(+0.65%)
Jan 09, 2017
3.991
4.035
3.969
4.026
38,497,944
+0.04(+0.88%)
Jan 06, 2017
4.070
4.070
3.991
3.991
28,766,540
-0.07(-1.72%)
Jan 05, 2017
3.991
4.061
3.991
4.061
41,412,688
+0.10(+2.43%)
Jan 04, 2017
3.904
3.983
3.898
3.965
30,643,968
+0.08(+2.03%)
Jan 03, 2017
3.930
3.947
3.851
3.886
38,981,664
-0.01(-0.22%)
Dec 30, 2016
3.895
3.895
3.895
0
-0.02(-0.56%)
Dec 29, 2016
3.930
3.956
3.904
3.917
21,031,610
-0.02(-0.56%)
Dec 28, 2016
3.965
3.983
3.939
3.939
17,066,644
-0.02(-0.55%)
Dec 27, 2016
3.939
4.009
3.939
3.961
22,437,038
+0.01(+0.33%)
Dec 23, 2016
3.948
3.948
3.948
0
+0.00(+0.00%)
Dec 22, 2016
3.956
3.983
3.939
3.948
13,060,814
-0.02(-0.44%)
Dec 21, 2016
3.974
4.000
3.956
3.965
17,165,430
+0.00(+0.00%)
Dec 20, 2016
3.956
3.991
3.956
3.965
19,499,268
+0.00(+0.00%)
Dec 19, 2016
3.956
3.974
3.948
3.965
30,529,548
+0.01(+0.22%)
Dec 16, 2016
3.948
3.974
3.921
3.956
35,444,548
+0.03(+0.67%)
Dec 15, 2016
3.956
3.983
3.921
3.930
29,991,494
-0.02(-0.44%)
Dec 14, 2016
3.948
4.018
3.930
3.948
32,376,240
-0.03(-0.66%)
Dec 13, 2016
3.913
3.974
3.913
3.974
36,117,108
+0.08(+2.02%)
Dec 12, 2016
3.948
3.974
3.895
3.895
23,606,336
-0.07(-1.87%)
Dec 09, 2016
4.000
4.009
3.956
3.969
27,901,418
-0.00(-0.11%)
Dec 08, 2016
3.948
4.000
3.921
3.974
26,494,302
+0.04(+0.89%)
Dec 07, 2016
3.851
3.983
3.834
3.939
36,264,120
+0.08(+2.04%)
Dec 06, 2016
3.790
3.869
3.781
3.860
31,987,212
+0.07(+1.85%)
Dec 05, 2016
3.781
3.825
3.751
3.790
54,555,020
+0.03(+0.70%)
Dec 02, 2016
3.965
4.026
3.694
3.764
106,627,896
-0.22(-5.60%)
Dec 01, 2016
4.000
4.035
3.948
3.987
35,379,908
-0.01(-0.33%)
Nov 30, 2016
4.044
4.070
3.991
4.000
35,827,900
-0.04(-0.87%)
Nov 29, 2016
3.991
4.053
3.983
4.035
41,663,688
+0.06(+1.54%)
Nov 28, 2016
4.009
4.035
3.974
3.974
24,343,512
-0.06(-1.41%)
Nov 25, 2016
4.018
4.053
4.009
4.031
12,185,963
+0.01(+0.33%)
Nov 23, 2016
4.018
4.018
4.018
0
-0.02(-0.43%)
Nov 22, 2016
4.009
4.070
3.974
4.035
34,881,644
+0.04(+0.88%)
Nov 21, 2016
3.991
4.018
3.983
4.000
34,780,620
+0.01(+0.22%)
Nov 18, 2016
3.991
4.044
3.991
3.991
20,374,762
-0.02(-0.44%)
Nov 17, 2016
3.948
4.018
3.939
4.009
24,905,362
+0.05(+1.33%)
Nov 16, 2016
4.000
4.009
3.948
3.956
50,313,276
-0.05(-1.31%)
Nov 15, 2016
3.930
4.026
3.886
4.009
90,413,464
+0.08(+2.12%)
Nov 14, 2016
3.816
3.991
3.816
3.926
88,284,488
+0.11(+2.87%)
Nov 11, 2016
3.746
3.834
3.738
3.816
53,912,620
+0.04(+1.16%)
Nov 10, 2016
3.764
3.825
3.746
3.773
72,677,312
+0.02(+0.47%)
Nov 09, 2016
3.624
3.790
3.615
3.755
74,929,792
+0.02(+0.47%)
Nov 08, 2016
3.685
3.755
3.685
3.738
57,019,580
+0.05(+1.31%)
Nov 07, 2016
3.641
3.694
3.632
3.689
44,348,824
+0.07(+2.06%)
Nov 04, 2016
3.598
3.650
3.589
3.615
53,116,564
+0.01(+0.24%)
Nov 03, 2016
3.615
3.632
3.598
3.606
54,124,516
+0.00(+0.00%)
Nov 02, 2016
3.632
3.650
3.598
3.606
49,387,248
-0.03(-0.72%)
Nov 01, 2016
3.650
3.656
3.615
3.632
60,205,036
-0.01(-0.24%)
Oct 31, 2016
3.589
3.641
3.580
3.641
58,925,044
+0.05(+1.46%)
Oct 28, 2016
3.571
3.624
3.571
3.589
87,022,536
+0.00(+0.00%)
Oct 27, 2016
3.729
3.729
3.554
3.589
125,648,912
-0.11(-3.07%)
Oct 26, 2016
3.659
3.711
3.641
3.702
73,531,808
+0.04(+1.19%)
Oct 25, 2016
3.632
3.659
3.624
3.659
42,186,568
+0.01(+0.24%)
Oct 24, 2016
3.632
3.659
3.624
3.650
65,637,496
+0.03(+0.72%)
Oct 21, 2016
3.606
3.624
3.589
3.624
30,090,076
+0.02(+0.48%)
Oct 20, 2016
3.615
3.632
3.598
3.606
52,731,376
-0.00(-0.12%)
Oct 19, 2016
3.580
3.624
3.580
3.611
39,339,288
+0.03(+0.85%)
Oct 18, 2016
3.598
3.615
3.580
3.580
38,010,784
-0.01(-0.24%)
Oct 17, 2016
3.589
3.606
3.563
3.589
60,110,380
+0.00(+0.00%)
Oct 14, 2016
3.589
3.615
3.580
3.589
51,924,096
+0.01(+0.24%)
Oct 13, 2016
3.571
3.589
3.536
3.580
49,245,812
+0.00(+0.00%)
Oct 12, 2016
3.571
3.589
3.554
3.580
48,132,776
+0.02(+0.49%)
Oct 11, 2016
3.615
3.615
3.554
3.563
51,032,364
-0.05(-1.33%)
Oct 10, 2016
3.632
3.650
3.606
3.611
37,619,840
-0.02(-0.60%)
Oct 07, 2016
3.641
3.641
3.598
3.632
46,571,620
+0.00(+0.12%)
Oct 06, 2016
3.632
3.641
3.615
3.628
36,288,252
-0.00(-0.12%)
Oct 05, 2016
3.650
3.659
3.632
3.632
35,472,684
-0.02(-0.48%)
Oct 04, 2016
3.667
3.685
3.624
3.650
50,784,948
-0.01(-0.24%)
Oct 03, 2016
3.641
3.676
3.641
3.659
54,147,516
+0.02(+0.48%)
Sep 30, 2016
3.641
3.659
3.624
3.641
43,316,864
+0.02(+0.60%)
Sep 29, 2016
3.632
3.667
3.615
3.619
52,806,692
-0.02(-0.48%)
Sep 28, 2016
3.632
3.650
3.624
3.637
52,046,944
+0.00(+0.12%)
Sep 27, 2016
3.632
3.659
3.624
3.632
25,202,584
-0.00(-0.12%)
Sep 26, 2016
3.650
3.659
3.628
3.637
51,060,228
-0.03(-0.95%)
Sep 23, 2016
3.667
3.685
3.650
3.672
49,280,052
+0.00(+0.00%)
Sep 22, 2016
3.659
3.685
3.650
3.672
56,475,612
+0.03(+0.72%)
Sep 21, 2016
3.606
3.659
3.598
3.646
59,245,008
+0.04(+1.09%)
Sep 20, 2016
3.615
3.632
3.589
3.606
46,050,520
-0.01(-0.24%)
Sep 19, 2016
3.598
3.641
3.589
3.615
60,013,444
+0.03(+0.73%)
Sep 16, 2016
3.624
3.624
3.580
3.589
67,867,904
-0.05(-1.32%)
Sep 15, 2016
3.571
3.641
3.554
3.637
64,953,324
+0.07(+1.83%)
Sep 14, 2016
3.571
3.598
3.554
3.571
56,974,256
+0.00(+0.00%)
Sep 13, 2016
3.598
3.624
3.554
3.571
73,236,800
-0.04(-1.21%)
Sep 12, 2016
3.571
3.632
3.554
3.615
54,685,896
+0.03(+0.98%)
Sep 09, 2016
3.659
3.667
3.584
3.580
63,146,372
-0.08(-2.26%)
Sep 08, 2016
3.641
3.676
3.624
3.663
51,417,892
+0.02(+0.48%)
Sep 07, 2016
3.632
3.659
3.624
3.646
68,466,856
+0.01(+0.36%)
Sep 06, 2016
3.641
3.650
3.615
3.632
74,195,640
-0.02(-0.48%)
Sep 02, 2016
3.650
3.650
3.650
3.650
65,426,552
+0.03(+0.72%)
Sep 01, 2016
3.632
3.659
3.598
3.624
68,159,400
+0.01(+0.24%)
Aug 31, 2016
3.641
3.650
3.598
3.615
45,962,700
-0.02(-0.48%)
Aug 30, 2016
3.650
3.659
3.624
3.632
50,937,620
+0.00(+0.00%)
Aug 29, 2016
3.641
3.667
3.624
3.632
72,297,984
+0.00(+0.00%)
Aug 26, 2016
3.659
3.667
3.589
3.632
78,500,376
+0.01(+0.24%)
Aug 25, 2016
3.606
3.667
3.598
3.624
73,582,752
+0.01(+0.24%)
Aug 24, 2016
3.667
3.672
3.598
3.615
56,942,492
-0.04(-1.19%)
Aug 23, 2016
3.659
3.685
3.641
3.659
67,272,864
+0.02(+0.48%)
Aug 22, 2016
3.641
3.667
3.624
3.641
60,858,664
-0.02(-0.48%)
Aug 19, 2016
3.641
3.667
3.624
3.659
44,931,744
+0.00(+0.00%)
Aug 18, 2016
3.702
3.702
3.641
3.659
59,881,656
-0.04(-1.18%)
Aug 17, 2016
3.676
3.702
3.659
3.702
55,090,204
+0.03(+0.95%)
Aug 16, 2016
3.685
3.702
3.667
3.667
61,923,924
-0.03(-0.83%)
Aug 15, 2016
3.685
3.720
3.676
3.698
40,915,168
+0.03(+0.71%)
Aug 12, 2016
3.685
3.711
3.667
3.672
20,027,802
-0.02(-0.59%)
Aug 11, 2016
3.685
3.737
3.676
3.694
28,649,430
+0.02(+0.47%)
Aug 10, 2016
3.659
3.694
3.650
3.676
27,422,472
+0.02(+0.48%)
Aug 09, 2016
3.694
3.699
3.646
3.659
52,950,880
-0.03(-0.71%)
Aug 08, 2016
3.711
3.720
3.641
3.685
58,670,628
-0.02(-0.47%)
Aug 05, 2016
3.711
3.746
3.685
3.702
99,658,576
+0.01(+0.24%)
Aug 04, 2016
3.694
3.737
3.667
3.694
78,716,408
+0.00(+0.00%)
Aug 03, 2016
3.685
3.729
3.680
3.694
72,150,792
+0.00(+0.00%)
Aug 02, 2016
3.772
3.777
3.667
3.694
101,103,808
-0.10(-2.53%)
Aug 01, 2016
3.833
3.842
3.781
3.790
69,807,560
-0.04(-1.14%)
Jul 29, 2016
3.790
3.877
3.790
3.833
57,361,656
+0.03(+0.69%)
Jul 28, 2016
3.833
3.859
3.772
3.807
63,097,648
-0.03(-0.91%)
Jul 27, 2016
3.790
3.868
3.772
3.842
69,969,968
+0.04(+1.15%)
Jul 26, 2016
3.737
3.851
3.667
3.798
156,226,480
+0.17(+4.82%)
Jul 25, 2016
3.676
3.694
3.606
3.624
69,328,592
-0.05(-1.43%)
Jul 22, 2016
3.641
3.685
3.624
3.676
36,608,540
+0.04(+1.20%)
Jul 21, 2016
3.641
3.667
3.628
3.632
45,523,964
-0.02(-0.48%)
Jul 20, 2016
3.641
3.667
3.615
3.650
49,185,460
+0.01(+0.24%)
Jul 19, 2016
3.632
3.659
3.615
3.641
59,239,476
+0.00(+0.00%)
Jul 18, 2016
3.624
3.659
3.615
3.641
49,397,976
+0.01(+0.24%)
Jul 15, 2016
3.632
3.632
3.598
3.632
46,972,348
+0.02(+0.48%)
Jul 14, 2016
3.589
3.628
3.580
3.615
52,378,056
+0.04(+1.22%)
Jul 13, 2016
3.580
3.598
3.554
3.571
56,876,268
-0.01(-0.24%)
Jul 12, 2016
3.615
3.641
3.571
3.580
68,800,616
-0.03(-0.97%)
Jul 11, 2016
3.606
3.632
3.580
3.615
61,125,800
+0.02(+0.49%)
Jul 08, 2016
3.536
3.606
3.519
3.598
78,791,352
+0.08(+2.23%)
Jul 07, 2016
3.493
3.545
3.484
3.519
98,823,288
+0.08(+2.28%)
Jul 05, 2016
3.458
3.458
3.424
3.440
68,956,904
-0.03(-0.76%)
Jul 01, 2016
3.449
3.467
3.467
3.467
63,447,824
+0.02(+0.51%)
Jun 30, 2016
3.432
3.475
3.414
3.449
50,482,284
+0.03(+0.77%)
Jun 29, 2016
3.379
3.440
3.370
3.423
54,378,768
+0.08(+2.35%)
Jun 28, 2016
3.327
3.362
3.309
3.344
70,735,136
+0.06(+1.86%)
Jun 27, 2016
3.362
3.379
3.266
3.283
107,215,648
-0.10(-3.09%)
Jun 24, 2016
3.397
3.475
3.370
3.388
120,089,248
-0.10(-3.00%)
Jun 23, 2016
3.467
3.501
3.458
3.493
59,049,704
+0.04(+1.14%)
Jun 22, 2016
3.475
3.484
3.432
3.453
56,379,068
-0.02(-0.63%)
Jun 21, 2016
3.467
3.471
3.440
3.475
47,645,056
+0.00(+0.00%)
Jun 20, 2016
3.440
3.484
3.440
3.475
46,121,688
+0.05(+1.53%)
Jun 17, 2016
3.449
3.467
3.414
3.423
64,448,544
-0.02(-0.51%)
Jun 16, 2016
3.405
3.449
3.379
3.440
60,037,184
+0.03(+0.77%)
Jun 15, 2016
3.414
3.458
3.405
3.414
64,676,496
+0.00(+0.00%)
Jun 14, 2016
3.405
3.440
3.388
3.414
39,985,004
+0.01(+0.26%)
Jun 13, 2016
3.414
3.449
3.405
3.405
42,831,228
-0.02(-0.51%)
Jun 10, 2016
3.458
3.475
3.423
3.423
47,884,312
-0.06(-1.63%)
Jun 09, 2016
3.467
3.484
3.449
3.480
25,570,240
+0.01(+0.25%)
Jun 08, 2016
3.484
3.501
3.467
3.471
21,514,884
-0.01(-0.38%)
Jun 07, 2016
3.493
3.506
3.467
3.484
24,659,224
+0.00(+0.00%)
Jun 06, 2016
3.493
3.519
3.484
3.484
24,341,768
-0.01(-0.25%)
Jun 03, 2016
3.501
3.510
3.467
3.493
31,994,794
-0.01(-0.25%)
Jun 02, 2016
3.501
3.528
3.484
3.501
20,179,018
-0.01(-0.25%)
Jun 01, 2016
3.493
3.510
3.467
3.510
46,189,856
+0.00(+0.00%)
May 31, 2016
3.458
3.510
3.458
3.510
39,851,732
+0.05(+1.52%)
May 27, 2016
3.475
3.458
3.458
3.458
25,552,266
-0.02(-0.50%)
May 26, 2016
3.493
3.510
3.458
3.475
28,498,920
-0.02(-0.50%)
May 25, 2016
3.449
3.493
3.449
3.493
42,722,836
+0.03(+1.01%)
May 24, 2016
3.414
3.475
3.414
3.458
40,291,988
+0.04(+1.28%)
May 23, 2016
3.423
3.449
3.414
3.414
26,717,528
-0.03(-0.76%)
May 20, 2016
3.414
3.449
3.405
3.440
46,956,652
+0.03(+0.77%)
May 19, 2016
3.379
3.423
3.370
3.414
36,345,788
+0.02(+0.51%)
May 18, 2016
3.397
3.405
3.362
3.397
22,038,334
+0.00(+0.00%)
May 17, 2016
3.414
3.427
3.388
3.397
33,305,694
-0.02(-0.51%)
May 16, 2016
3.405
3.432
3.388
3.414
26,815,276
+0.02(+0.51%)
May 13, 2016
3.414
3.449
3.397
3.397
27,136,964
-0.02(-0.51%)
May 12, 2016
3.440
3.449
3.405
3.414
27,411,644
-0.02(-0.51%)
May 11, 2016
3.458
3.475
3.432
3.432
15,492,261
-0.04(-1.26%)
May 10, 2016
3.432
3.475
3.414
3.475
28,158,622
+0.04(+1.27%)
May 09, 2016
3.423
3.449
3.414
3.432
24,864,958
+0.00(+0.00%)
May 06, 2016
3.370
3.440
3.370
3.432
32,383,084
+0.04(+1.29%)
May 05, 2016
3.397
3.432
3.388
3.388
21,841,600
+0.00(+0.00%)
May 04, 2016
3.440
3.449
3.379
3.388
51,854,632
-0.06(-1.77%)
May 03, 2016
3.467
3.484
3.423
3.449
39,296,004
-0.02(-0.50%)
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.