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
Dicerna Pharmaceutic
(NQ:
DRNA
)
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, 2018
12.08
12.38
11.90
12.21
321,206
+0.20(+1.67%)
Apr 27, 2018
12.06
12.40
11.70
12.01
327,602
+0.05(+0.42%)
Apr 26, 2018
11.53
12.27
11.53
11.96
362,579
+0.55(+4.82%)
Apr 25, 2018
11.95
12.33
11.37
11.41
462,491
-0.63(-5.23%)
Apr 24, 2018
11.26
12.35
11.26
12.04
1,119,111
+0.81(+7.21%)
Apr 23, 2018
12.53
12.96
11.03
11.23
1,774,476
-0.78(-6.49%)
Apr 20, 2018
10.19
14.70
9.810
12.01
7,020,360
+1.82(+17.86%)
Apr 19, 2018
10.45
10.50
10.16
10.19
164,026
-0.30(-2.86%)
Apr 18, 2018
10.79
10.94
10.24
10.49
304,463
-0.27(-2.51%)
Apr 17, 2018
10.40
10.88
10.19
10.76
228,996
+0.45(+4.36%)
Apr 16, 2018
10.70
10.76
10.28
10.31
144,896
-0.33(-3.10%)
Apr 13, 2018
10.81
10.81
10.35
10.64
162,767
-0.10(-0.93%)
Apr 12, 2018
10.99
11.44
10.49
10.74
444,809
-0.24(-2.19%)
Apr 11, 2018
10.09
10.98
10.04
10.98
502,451
+0.86(+8.50%)
Apr 10, 2018
9.800
10.16
9.650
10.12
372,920
+0.41(+4.22%)
Apr 09, 2018
9.470
10.04
9.460
9.710
392,751
+0.27(+2.86%)
Apr 06, 2018
9.580
9.710
9.340
9.440
251,734
-0.25(-2.58%)
Apr 05, 2018
9.630
9.920
9.540
9.690
460,914
+0.11(+1.15%)
Apr 04, 2018
8.930
9.630
8.720
9.580
483,747
+0.44(+4.81%)
Apr 03, 2018
9.150
9.160
8.740
9.140
363,133
+0.06(+0.66%)
Apr 02, 2018
9.410
9.460
8.710
9.080
436,347
-0.48(-5.02%)
Mar 29, 2018
9.560
9.560
9.560
0
+0.66(+7.42%)
Mar 28, 2018
9.860
9.990
8.770
8.900
537,310
-1.10(-11.00%)
Mar 27, 2018
11.05
11.30
9.990
10.00
279,426
-0.98(-8.93%)
Mar 26, 2018
11.13
11.46
10.63
10.98
300,760
-0.01(-0.09%)
Mar 23, 2018
10.90
11.27
9.710
10.99
795,347
-0.40(-3.51%)
Mar 22, 2018
10.91
11.56
10.91
11.39
359,404
+0.26(+2.34%)
Mar 21, 2018
11.28
11.70
10.90
11.13
682,165
-0.01(-0.09%)
Mar 20, 2018
12.33
12.33
10.43
11.14
1,202,096
-1.40(-11.16%)
Mar 19, 2018
13.00
13.00
12.30
12.54
487,492
-0.46(-3.54%)
Mar 16, 2018
13.51
13.64
12.82
13.00
690,968
-0.49(-3.63%)
Mar 15, 2018
13.75
13.88
13.36
13.49
265,205
-0.25(-1.82%)
Mar 14, 2018
13.99
14.15
13.27
13.74
386,895
-0.13(-0.94%)
Mar 13, 2018
13.85
14.35
13.63
13.87
302,106
+0.00(+0.00%)
Mar 12, 2018
14.48
14.49
13.75
13.87
372,943
-0.25(-1.77%)
Mar 09, 2018
13.70
15.00
13.65
14.12
823,266
+0.62(+4.59%)
Mar 08, 2018
13.52
13.77
12.93
13.50
410,184
+0.04(+0.30%)
Mar 07, 2018
13.33
13.68
13.15
13.46
272,408
+0.07(+0.52%)
Mar 06, 2018
13.85
13.85
13.10
13.39
352,463
-0.32(-2.33%)
Mar 05, 2018
13.57
13.90
13.34
13.71
485,771
+0.26(+1.93%)
Mar 02, 2018
12.83
13.50
12.55
13.45
241,341
+0.67(+5.24%)
Mar 01, 2018
12.79
12.93
12.37
12.78
240,631
+0.02(+0.16%)
Feb 28, 2018
13.10
13.20
12.50
12.76
375,046
-0.30(-2.30%)
Feb 27, 2018
13.70
13.92
12.87
13.06
603,955
-0.66(-4.81%)
Feb 26, 2018
12.64
13.88
12.47
13.72
958,017
+1.23(+9.85%)
Feb 23, 2018
12.07
12.53
11.80
12.49
721,927
+0.54(+4.52%)
Feb 22, 2018
11.51
12.14
11.39
11.95
631,249
+0.45(+3.91%)
Feb 21, 2018
11.59
12.32
11.39
11.50
453,685
-0.32(-2.71%)
Feb 20, 2018
10.68
12.01
10.59
11.82
905,968
+1.19(+11.19%)
Feb 16, 2018
10.63
10.63
10.63
0
+0.57(+5.67%)
Feb 15, 2018
9.660
10.14
9.350
10.06
375,806
+0.46(+4.79%)
Feb 14, 2018
9.350
9.840
9.250
9.600
239,566
+0.16(+1.69%)
Feb 13, 2018
9.290
9.535
9.050
9.440
128,972
+0.11(+1.18%)
Feb 12, 2018
9.360
9.630
9.130
9.330
167,619
+0.02(+0.21%)
Feb 09, 2018
9.560
9.730
8.720
9.310
287,449
-0.25(-2.62%)
Feb 08, 2018
9.790
9.970
9.331
9.560
259,752
-0.19(-1.95%)
Feb 07, 2018
9.640
9.810
9.348
9.750
172,497
+0.14(+1.46%)
Feb 06, 2018
8.750
9.650
8.738
9.610
306,256
+0.61(+6.78%)
Feb 05, 2018
9.400
9.490
9.020
9.000
318,696
-0.09(-0.99%)
Feb 02, 2018
9.680
9.710
9.050
9.090
147,636
-0.70(-7.15%)
Feb 01, 2018
9.490
10.02
9.400
9.790
266,734
+0.20(+2.09%)
Jan 31, 2018
9.680
9.720
8.800
9.590
370,993
-0.03(-0.31%)
Jan 30, 2018
9.770
10.05
9.550
9.620
264,141
-0.26(-2.63%)
Jan 29, 2018
10.08
10.22
9.608
9.880
280,996
-0.21(-2.08%)
Jan 26, 2018
10.74
10.79
10.02
10.09
400,392
-0.70(-6.49%)
Jan 25, 2018
10.83
11.09
10.59
10.79
630,617
-0.08(-0.74%)
Jan 24, 2018
11.00
11.15
10.05
10.87
706,014
-0.07(-0.64%)
Jan 23, 2018
9.750
11.19
9.750
10.94
1,892,412
+1.37(+14.32%)
Jan 22, 2018
8.800
9.690
8.800
9.570
599,787
+0.74(+8.38%)
Jan 19, 2018
8.920
9.000
8.590
8.830
162,162
-0.14(-1.56%)
Jan 18, 2018
9.500
9.830
8.940
8.970
386,878
-0.37(-3.91%)
Jan 17, 2018
8.760
9.539
8.670
9.335
928,758
+0.69(+7.92%)
Jan 16, 2018
8.970
9.242
8.350
8.650
311,784
+0.23(+2.73%)
Jan 12, 2018
8.420
8.420
8.420
0
-0.01(-0.12%)
Jan 11, 2018
8.490
8.610
8.380
8.430
154,780
-0.06(-0.71%)
Jan 10, 2018
8.520
8.550
8.250
8.490
138,971
-0.03(-0.35%)
Jan 09, 2018
8.470
8.570
8.160
8.520
209,307
+0.05(+0.59%)
Jan 08, 2018
8.790
8.790
8.160
8.470
279,636
-0.29(-3.31%)
Jan 05, 2018
9.280
9.480
8.670
8.760
702,644
-0.54(-5.81%)
Jan 04, 2018
9.300
9.370
8.920
9.300
284,019
-0.01(-0.11%)
Jan 03, 2018
9.400
9.500
9.080
9.310
241,731
-0.05(-0.53%)
Jan 02, 2018
9.000
9.670
9.000
9.360
481,135
+0.33(+3.65%)
Dec 29, 2017
9.030
9.030
9.030
0
-0.46(-4.85%)
Dec 28, 2017
9.280
9.570
8.644
9.490
412,062
+0.25(+2.71%)
Dec 27, 2017
8.700
9.500
8.680
9.240
583,651
+0.54(+6.21%)
Dec 26, 2017
8.400
8.770
8.216
8.700
167,863
+0.33(+3.94%)
Dec 22, 2017
8.700
9.000
8.230
8.370
368,957
-0.26(-3.01%)
Dec 21, 2017
8.030
8.930
7.838
8.630
492,548
+0.65(+8.15%)
Dec 20, 2017
7.390
8.163
7.390
7.980
290,128
+0.63(+8.57%)
Dec 19, 2017
7.200
7.430
6.800
7.350
145,657
+0.17(+2.37%)
Dec 18, 2017
7.590
7.650
7.030
7.180
191,663
-0.42(-5.46%)
Dec 15, 2017
7.300
7.829
7.220
7.595
358,783
+0.29(+3.90%)
Dec 14, 2017
7.150
7.700
7.030
7.310
1,057,045
-0.53(-6.76%)
Dec 13, 2017
7.500
7.980
7.500
7.840
176,747
+0.34(+4.53%)
Dec 12, 2017
7.750
7.850
7.350
7.500
121,846
-0.20(-2.60%)
Dec 11, 2017
7.550
7.800
7.550
7.700
100,552
+0.14(+1.85%)
Dec 08, 2017
7.650
7.939
7.383
7.560
170,217
-0.08(-1.05%)
Dec 07, 2017
8.080
8.190
7.610
7.640
302,329
-0.30(-3.78%)
Dec 06, 2017
8.030
8.350
7.630
7.940
182,228
-0.09(-1.12%)
Dec 05, 2017
8.120
8.496
8.030
8.030
144,709
-0.02(-0.25%)
Dec 04, 2017
8.550
8.700
8.010
8.050
88,841
-0.49(-5.74%)
Dec 01, 2017
8.560
8.760
8.110
8.540
119,366
+0.06(+0.71%)
Nov 30, 2017
8.170
8.640
8.070
8.480
237,015
+0.41(+5.08%)
Nov 29, 2017
8.270
8.500
7.960
8.070
201,245
-0.33(-3.93%)
Nov 28, 2017
9.050
9.194
8.250
8.400
253,991
-0.49(-5.56%)
Nov 27, 2017
9.510
9.640
8.750
8.895
406,551
-0.69(-7.15%)
Nov 24, 2017
9.520
9.740
9.370
9.580
77,746
+0.14(+1.48%)
Nov 22, 2017
9.890
9.920
9.260
9.440
161,008
-0.40(-4.07%)
Nov 21, 2017
9.650
9.910
9.411
9.840
250,926
+0.13(+1.34%)
Nov 20, 2017
9.640
10.24
9.351
9.710
620,128
+0.17(+1.78%)
Nov 17, 2017
9.370
9.900
9.250
9.540
289,774
+0.06(+0.63%)
Nov 16, 2017
9.400
9.830
8.600
9.480
375,734
+0.08(+0.85%)
Nov 15, 2017
8.480
9.690
8.310
9.400
525,640
+1.14(+13.80%)
Nov 14, 2017
7.860
8.340
7.844
8.260
138,016
+0.31(+3.90%)
Nov 13, 2017
8.090
8.270
7.610
7.950
185,822
-0.09(-1.12%)
Nov 10, 2017
7.870
8.240
7.870
8.040
146,659
+0.02(+0.25%)
Nov 09, 2017
7.940
8.250
7.630
8.020
206,848
+0.01(+0.12%)
Nov 08, 2017
7.930
8.160
7.851
8.010
168,276
-0.05(-0.62%)
Nov 07, 2017
8.120
8.480
7.850
8.060
382,037
+0.09(+1.13%)
Nov 06, 2017
7.710
8.220
7.440
7.970
405,692
+0.19(+2.44%)
Nov 03, 2017
7.300
8.230
7.200
7.780
957,031
+0.55(+7.61%)
Nov 02, 2017
6.000
7.890
5.880
7.230
2,255,098
+1.59(+28.19%)
Nov 01, 2017
5.520
5.800
5.430
5.640
105,383
+0.25(+4.64%)
Oct 31, 2017
5.330
5.490
5.240
5.390
59,845
+0.13(+2.47%)
Oct 30, 2017
5.160
5.380
5.160
5.260
46,017
+0.11(+2.14%)
Oct 27, 2017
5.050
5.200
4.950
5.150
59,585
+0.09(+1.78%)
Oct 26, 2017
5.240
5.240
5.050
5.060
70,255
-0.17(-3.25%)
Oct 25, 2017
5.320
5.422
5.110
5.230
48,920
-0.11(-2.06%)
Oct 24, 2017
5.550
5.590
5.300
5.340
49,424
-0.13(-2.38%)
Oct 23, 2017
5.570
5.750
5.430
5.470
97,386
-0.04(-0.73%)
Oct 20, 2017
5.250
5.710
5.239
5.510
91,363
+0.26(+4.95%)
Oct 19, 2017
5.200
5.330
5.150
5.250
57,580
-0.02(-0.38%)
Oct 18, 2017
5.390
5.390
5.140
5.270
34,663
-0.08(-1.50%)
Oct 17, 2017
5.300
5.423
4.980
5.350
255,469
+0.05(+0.94%)
Oct 16, 2017
5.630
5.938
5.200
5.300
135,971
-0.28(-5.02%)
Oct 13, 2017
5.680
5.716
5.360
5.580
70,477
-0.08(-1.41%)
Oct 12, 2017
5.830
5.870
5.630
5.660
66,362
-0.17(-2.92%)
Oct 11, 2017
5.770
5.990
5.591
5.830
171,358
+0.05(+0.87%)
Oct 10, 2017
5.890
5.890
5.000
5.780
472,204
-0.10(-1.70%)
Oct 09, 2017
6.320
6.320
5.810
5.880
180,849
-0.36(-5.77%)
Oct 06, 2017
6.260
6.297
6.131
6.240
75,551
-0.04(-0.64%)
Oct 05, 2017
6.500
6.750
6.110
6.280
263,909
-0.23(-3.53%)
Oct 04, 2017
6.350
6.660
6.220
6.510
388,790
+0.11(+1.72%)
Oct 03, 2017
6.250
6.450
6.080
6.400
405,409
+0.13(+2.07%)
Oct 02, 2017
5.840
6.330
5.571
6.270
724,728
+0.52(+9.04%)
Sep 29, 2017
5.150
5.820
5.090
5.750
641,881
+0.66(+12.97%)
Sep 28, 2017
5.000
5.220
4.920
5.090
202,490
+0.09(+1.80%)
Sep 27, 2017
5.050
5.000
255,766
+0.15(+3.09%)
Sep 26, 2017
5.030
5.290
4.710
4.850
401,953
-0.20(-3.96%)
Sep 25, 2017
4.550
5.060
4.443
5.050
376,332
+0.47(+10.26%)
Sep 22, 2017
4.520
4.680
4.190
4.580
337,348
+0.06(+1.33%)
Sep 21, 2017
4.500
4.660
4.000
4.520
386,509
+0.04(+0.89%)
Sep 20, 2017
4.000
4.740
3.960
4.480
1,257,165
+0.69(+18.21%)
Sep 19, 2017
4.020
4.110
3.780
3.790
94,476
-0.20(-5.01%)
Sep 18, 2017
3.950
4.090
3.800
3.990
199,400
+0.08(+2.05%)
Sep 15, 2017
3.650
3.925
3.650
3.910
192,483
+0.24(+6.54%)
Sep 14, 2017
3.700
3.750
3.640
3.670
53,165
-0.05(-1.34%)
Sep 13, 2017
3.610
3.770
3.597
3.720
152,556
+0.09(+2.48%)
Sep 12, 2017
3.540
3.790
3.540
3.630
118,646
+0.09(+2.54%)
Sep 11, 2017
3.520
3.640
3.440
3.540
97,506
+0.00(+0.00%)
Sep 08, 2017
3.410
3.600
3.410
3.540
76,284
+0.12(+3.51%)
Sep 07, 2017
3.340
3.450
3.150
3.420
93,066
+0.08(+2.40%)
Sep 06, 2017
3.320
3.410
3.260
3.340
50,690
+0.06(+1.83%)
Sep 05, 2017
3.460
3.480
3.210
3.280
54,633
-0.22(-6.29%)
Sep 01, 2017
3.460
3.550
3.380
3.500
38,007
+0.01(+0.29%)
Aug 31, 2017
3.410
3.670
3.400
3.490
90,220
+0.04(+1.16%)
Aug 30, 2017
3.540
3.600
3.361
3.450
81,900
-0.07(-1.99%)
Aug 29, 2017
3.280
3.540
3.226
3.520
207,927
+0.22(+6.67%)
Aug 28, 2017
3.210
3.330
3.180
3.300
87,051
+0.11(+3.45%)
Aug 25, 2017
3.190
3.230
3.110
3.190
59,034
+0.01(+0.31%)
Aug 24, 2017
2.910
3.220
2.910
3.180
145,211
+0.25(+8.53%)
Aug 23, 2017
2.750
2.950
2.750
2.930
117,535
+0.18(+6.55%)
Aug 22, 2017
2.897
2.960
2.690
2.750
302,195
-0.08(-2.83%)
Aug 21, 2017
3.000
3.049
2.785
2.830
211,175
-0.17(-5.67%)
Aug 18, 2017
3.100
3.110
2.980
3.000
116,570
-0.10(-3.23%)
Aug 17, 2017
3.260
3.295
3.100
3.100
146,189
-0.16(-4.91%)
Aug 16, 2017
3.180
3.290
3.150
3.260
39,837
+0.06(+1.87%)
Aug 15, 2017
3.340
3.410
3.170
3.200
72,827
-0.13(-3.90%)
Aug 14, 2017
3.270
3.400
3.250
3.330
45,670
+0.07(+2.15%)
Aug 11, 2017
3.160
3.330
3.140
3.260
67,157
+0.10(+3.16%)
Aug 10, 2017
3.390
3.413
3.150
3.160
64,859
-0.22(-6.51%)
Aug 09, 2017
3.470
3.580
3.320
3.380
47,802
-0.11(-3.15%)
Aug 08, 2017
3.340
3.610
3.330
3.490
44,402
+0.14(+4.18%)
Aug 07, 2017
3.580
3.710
3.330
3.350
65,715
-0.25(-6.94%)
Aug 04, 2017
3.380
3.720
3.250
3.600
87,729
+0.22(+6.51%)
Aug 03, 2017
3.510
3.640
3.380
3.380
44,602
-0.16(-4.52%)
Aug 02, 2017
3.600
3.750
3.428
3.540
102,005
-0.11(-3.01%)
Aug 01, 2017
3.910
3.910
3.600
3.650
85,840
-0.11(-2.93%)
Jul 31, 2017
3.880
3.904
3.750
3.760
35,777
-0.04(-1.05%)
Jul 28, 2017
3.840
3.870
3.700
3.800
43,713
-0.03(-0.78%)
Jul 27, 2017
4.000
4.040
3.750
3.830
78,971
-0.15(-3.77%)
Jul 26, 2017
4.310
4.330
3.740
3.980
157,728
-0.33(-7.66%)
Jul 25, 2017
4.140
4.400
4.090
4.310
277,357
+0.16(+3.86%)
Jul 24, 2017
4.250
4.320
3.930
4.150
379,045
+0.02(+0.48%)
Jul 21, 2017
3.600
4.150
3.600
4.130
1,209,960
+0.57(+16.01%)
Jul 20, 2017
3.690
3.380
3.560
296,132
+0.19(+5.64%)
Jul 19, 2017
3.420
3.490
3.286
3.370
109,234
-0.05(-1.46%)
Jul 18, 2017
3.360
3.580
3.360
3.420
229,081
+0.01(+0.29%)
Jul 17, 2017
3.240
3.448
3.240
3.410
148,142
+0.15(+4.60%)
Jul 14, 2017
3.280
3.360
3.240
3.260
32,052
-0.06(-1.81%)
Jul 13, 2017
3.330
3.395
3.250
3.320
90,582
+0.04(+1.37%)
Jul 12, 2017
3.310
3.350
3.200
3.275
89,213
+0.02(+0.46%)
Jul 11, 2017
3.320
3.480
3.250
3.260
71,425
-0.07(-2.10%)
Jul 10, 2017
3.330
3.405
3.250
3.330
76,340
+0.00(+0.00%)
Jul 07, 2017
3.300
3.390
3.280
3.330
67,334
+0.08(+2.46%)
Jul 06, 2017
3.380
3.470
3.250
3.250
112,037
-0.02(-0.61%)
Jul 05, 2017
3.240
3.340
3.179
3.270
122,384
+0.03(+0.93%)
Jul 03, 2017
3.180
3.250
3.131
3.240
10,569
+0.07(+2.21%)
Jun 30, 2017
3.290
3.298
3.170
3.170
40,518
-0.08(-2.46%)
Jun 29, 2017
3.250
3.260
3.150
3.250
22,178
+0.02(+0.62%)
Jun 28, 2017
3.410
3.460
3.180
3.230
75,405
-0.14(-4.15%)
Jun 27, 2017
3.330
3.560
3.310
3.370
282,192
+0.07(+2.07%)
Jun 26, 2017
3.190
3.365
3.139
3.302
116,628
+0.07(+2.22%)
Jun 23, 2017
3.110
3.390
3.100
3.230
165,410
+0.12(+3.86%)
Jun 22, 2017
3.070
3.150
3.040
3.110
129,049
+0.01(+0.32%)
Jun 21, 2017
3.060
3.140
3.060
3.100
71,049
+0.07(+2.31%)
Jun 20, 2017
2.980
3.100
2.980
3.030
39,396
-0.01(-0.33%)
Jun 19, 2017
2.920
3.040
2.920
3.040
45,398
+0.11(+3.75%)
Jun 16, 2017
2.960
2.960
2.900
2.930
25,797
+0.02(+0.69%)
Jun 15, 2017
2.970
2.970
2.900
2.910
32,122
-0.06(-2.02%)
Jun 14, 2017
2.970
3.030
2.950
2.970
36,446
-0.01(-0.34%)
Jun 13, 2017
2.920
3.000
2.900
2.980
38,052
+0.06(+2.05%)
Jun 12, 2017
3.010
3.020
2.900
2.920
68,718
-0.07(-2.34%)
Jun 09, 2017
3.040
3.070
2.910
2.990
35,248
-0.04(-1.32%)
Jun 08, 2017
3.010
3.080
2.970
3.030
43,874
+0.01(+0.33%)
Jun 07, 2017
3.070
3.090
3.010
3.020
56,936
-0.07(-2.27%)
Jun 06, 2017
3.060
3.110
3.000
3.090
67,450
+0.04(+1.31%)
Jun 05, 2017
3.130
3.130
3.000
3.050
45,769
-0.05(-1.61%)
Jun 02, 2017
3.020
3.130
3.020
3.100
38,090
+0.08(+2.65%)
Jun 01, 2017
3.130
3.220
3.000
3.020
53,192
-0.08(-2.58%)
May 31, 2017
3.000
3.120
2.910
3.100
206,197
+0.10(+3.33%)
May 30, 2017
3.130
3.240
2.990
3.000
103,641
-0.16(-5.06%)
May 26, 2017
3.310
3.310
3.120
3.160
39,165
-0.14(-4.24%)
May 25, 2017
3.340
3.360
3.290
3.300
55,894
+0.00(+0.00%)
May 24, 2017
3.320
3.420
3.242
3.300
64,614
+0.07(+2.16%)
May 23, 2017
3.330
3.380
3.210
3.230
38,276
-0.05(-1.52%)
May 22, 2017
3.300
3.310
3.204
3.280
23,454
+0.01(+0.31%)
May 19, 2017
3.160
3.280
3.140
3.270
41,296
+0.09(+2.83%)
May 18, 2017
3.400
3.400
3.110
3.180
31,357
+0.11(+3.58%)
May 17, 2017
3.230
3.329
3.050
3.070
102,648
-0.23(-6.97%)
May 16, 2017
3.111
3.340
3.100
3.300
47,289
+0.15(+4.76%)
May 15, 2017
3.300
3.440
3.120
3.150
183,616
-0.10(-3.08%)
May 12, 2017
3.220
3.300
3.030
3.250
105,061
+0.06(+1.88%)
May 11, 2017
3.220
3.256
3.150
3.190
83,462
-0.03(-0.93%)
May 10, 2017
3.070
3.360
3.000
3.220
149,124
+0.15(+4.89%)
May 09, 2017
3.050
3.100
2.980
3.070
43,360
-0.01(-0.37%)
May 08, 2017
3.110
3.110
3.050
3.081
46,890
-0.03(-0.92%)
May 05, 2017
3.090
3.110
3.000
3.110
83,774
+0.05(+1.63%)
May 04, 2017
3.130
3.200
3.000
3.060
66,240
-0.05(-1.61%)
May 03, 2017
3.050
3.200
3.000
3.110
53,149
+0.02(+0.65%)
May 02, 2017
3.270
3.270
3.050
3.090
26,978
-0.18(-5.50%)
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.