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
Information Svcs Group
(NQ:
III
)
3.190
-0.040 (-1.24%)
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 28, 2017
2.984
2.984
2.883
2.893
108,767
-0.09(-3.08%)
Apr 27, 2017
2.920
3.085
2.920
2.984
86,429
+0.04(+1.25%)
Apr 26, 2017
2.911
2.975
2.911
2.948
79,888
+0.02(+0.63%)
Apr 25, 2017
2.966
2.984
2.902
2.929
181,393
-0.02(-0.62%)
Apr 24, 2017
2.911
2.975
2.883
2.948
96,896
+0.09(+3.22%)
Apr 21, 2017
2.865
2.902
2.810
2.856
247,455
-0.01(-0.32%)
Apr 20, 2017
2.902
2.929
2.828
2.865
160,149
-0.05(-1.58%)
Apr 19, 2017
2.856
2.929
2.856
2.911
251,327
+0.03(+0.96%)
Apr 18, 2017
2.819
2.883
2.782
2.883
45,835
+0.04(+1.29%)
Apr 17, 2017
2.782
2.856
2.782
2.847
72,395
+0.05(+1.64%)
Apr 13, 2017
2.828
2.847
2.782
2.801
116,192
-0.05(-1.61%)
Apr 12, 2017
2.837
2.865
2.801
2.847
99,282
-0.01(-0.32%)
Apr 11, 2017
2.801
2.893
2.801
2.856
79,507
+0.06(+1.97%)
Apr 10, 2017
2.819
2.938
2.764
2.801
205,483
-0.06(-2.24%)
Apr 07, 2017
2.773
2.874
2.755
2.865
104,020
+0.06(+2.30%)
Apr 06, 2017
2.746
2.819
2.746
2.801
294,517
+0.02(+0.66%)
Apr 05, 2017
2.819
2.883
2.746
2.782
152,566
-0.05(-1.62%)
Apr 04, 2017
2.801
2.847
2.773
2.828
164,635
+0.02(+0.65%)
Apr 03, 2017
2.893
2.893
2.801
2.810
113,246
-0.08(-2.86%)
Mar 31, 2017
2.856
2.929
2.814
2.893
168,599
+0.04(+1.29%)
Mar 30, 2017
2.883
2.893
2.801
2.856
136,354
-0.02(-0.64%)
Mar 29, 2017
2.893
2.902
2.828
2.874
149,592
+0.00(+0.00%)
Mar 28, 2017
2.755
2.883
2.736
2.874
320,295
+0.11(+3.99%)
Mar 27, 2017
2.828
2.828
2.755
2.764
167,926
-0.07(-2.59%)
Mar 24, 2017
2.856
2.856
2.755
2.837
265,765
+0.00(+0.00%)
Mar 23, 2017
2.718
2.902
2.718
2.837
652,063
+0.13(+4.75%)
Mar 22, 2017
2.810
2.883
2.709
2.709
205,822
-0.10(-3.59%)
Mar 21, 2017
2.902
2.902
2.810
2.810
126,218
-0.11(-3.77%)
Mar 20, 2017
2.966
3.039
2.874
2.920
127,066
-0.06(-1.85%)
Mar 17, 2017
2.920
3.030
2.920
2.975
179,483
+0.03(+0.93%)
Mar 16, 2017
2.911
2.984
2.893
2.948
165,431
+0.06(+1.90%)
Mar 15, 2017
2.911
2.911
2.865
2.893
65,931
-0.01(-0.32%)
Mar 14, 2017
2.847
2.957
2.828
2.902
86,773
+0.06(+1.94%)
Mar 13, 2017
2.865
2.911
2.837
2.847
109,333
-0.03(-0.96%)
Mar 10, 2017
2.911
2.938
2.847
2.874
109,998
-0.05(-1.57%)
Mar 09, 2017
2.920
2.966
2.856
2.920
79,096
-0.06(-2.15%)
Mar 08, 2017
2.938
3.049
2.902
2.984
88,851
+0.06(+2.20%)
Mar 07, 2017
2.911
2.929
2.856
2.920
169,729
+0.00(+0.00%)
Mar 06, 2017
2.883
2.938
2.883
2.920
136,287
+0.01(+0.32%)
Mar 03, 2017
2.957
2.984
2.883
2.911
45,410
-0.06(-1.86%)
Mar 02, 2017
2.966
2.989
2.920
2.966
69,981
-0.01(-0.31%)
Mar 01, 2017
2.948
2.984
2.902
2.975
94,130
+0.06(+2.21%)
Feb 28, 2017
2.948
2.984
2.893
2.911
175,211
-0.06(-2.16%)
Feb 27, 2017
2.984
3.003
2.938
2.975
46,445
-0.02(-0.61%)
Feb 24, 2017
2.984
3.003
2.911
2.994
87,462
+0.00(+0.00%)
Feb 23, 2017
2.911
3.003
2.893
2.994
43,478
+0.05(+1.56%)
Feb 22, 2017
2.911
2.975
2.874
2.948
40,179
+0.03(+0.94%)
Feb 21, 2017
2.865
2.929
2.837
2.920
46,770
+0.08(+2.91%)
Feb 17, 2017
2.837
2.837
2.837
0
+0.00(+0.00%)
Feb 16, 2017
2.938
2.966
2.810
2.837
82,713
-0.12(-4.04%)
Feb 15, 2017
2.948
3.030
2.893
2.957
36,547
+0.00(+0.00%)
Feb 14, 2017
3.003
3.039
2.929
2.957
48,582
-0.05(-1.53%)
Feb 13, 2017
3.021
3.030
2.966
3.003
45,546
+0.02(+0.62%)
Feb 10, 2017
2.984
3.003
2.929
2.984
49,297
+0.03(+0.93%)
Feb 09, 2017
2.828
2.975
2.773
2.957
129,581
+0.12(+4.21%)
Feb 08, 2017
2.893
2.938
2.782
2.837
179,412
-0.07(-2.52%)
Feb 07, 2017
2.975
2.975
2.893
2.911
95,939
-0.06(-1.86%)
Feb 06, 2017
3.012
3.012
2.948
2.966
45,307
-0.05(-1.52%)
Feb 03, 2017
2.975
3.049
2.975
3.012
51,834
+0.07(+2.50%)
Feb 02, 2017
2.948
2.948
2.883
2.938
88,656
-0.01(-0.31%)
Feb 01, 2017
3.067
3.067
2.929
2.948
51,832
-0.08(-2.73%)
Jan 31, 2017
3.085
3.104
3.003
3.030
101,024
-0.06(-1.79%)
Jan 30, 2017
3.113
3.131
3.085
3.085
61,913
-0.06(-2.04%)
Jan 27, 2017
3.241
3.251
3.104
3.150
81,757
-0.07(-2.28%)
Jan 26, 2017
3.251
3.315
3.205
3.223
89,894
-0.05(-1.40%)
Jan 25, 2017
3.196
3.306
3.113
3.269
181,539
+0.11(+3.49%)
Jan 24, 2017
3.150
3.269
3.122
3.159
156,908
+0.00(+0.00%)
Jan 23, 2017
3.241
3.278
3.150
3.159
128,119
-0.04(-1.15%)
Jan 20, 2017
3.232
3.315
3.177
3.196
72,136
-0.05(-1.42%)
Jan 19, 2017
3.196
3.315
3.168
3.241
549,084
+0.06(+1.73%)
Jan 18, 2017
3.232
3.241
3.177
3.186
32,733
-0.02(-0.57%)
Jan 17, 2017
3.223
3.251
3.186
3.205
61,962
-0.06(-1.69%)
Jan 13, 2017
3.260
3.260
3.260
0
+0.03(+0.85%)
Jan 12, 2017
3.297
3.352
3.205
3.232
68,069
-0.11(-3.30%)
Jan 11, 2017
3.352
3.398
3.287
3.342
77,982
-0.05(-1.36%)
Jan 10, 2017
3.324
3.416
3.324
3.388
48,095
+0.04(+1.10%)
Jan 09, 2017
3.306
3.416
3.214
3.352
114,277
-0.03(-0.81%)
Jan 06, 2017
3.407
3.407
3.379
3.379
101,918
+0.00(+0.00%)
Jan 05, 2017
3.398
3.416
3.361
3.379
107,979
+0.01(+0.27%)
Jan 04, 2017
3.388
3.397
3.352
3.370
87,378
-0.01(-0.27%)
Jan 03, 2017
3.379
3.443
3.342
3.379
82,018
+0.04(+1.10%)
Dec 30, 2016
3.342
3.342
3.342
0
-0.01(-0.27%)
Dec 29, 2016
3.407
3.425
3.342
3.352
74,509
-0.03(-0.81%)
Dec 28, 2016
3.453
3.462
3.361
3.379
90,681
-0.04(-1.08%)
Dec 27, 2016
3.434
3.471
3.398
3.416
134,136
+0.08(+2.48%)
Dec 23, 2016
3.333
3.333
3.333
0
-0.15(-4.22%)
Dec 22, 2016
3.489
3.535
3.425
3.480
157,835
-0.02(-0.53%)
Dec 21, 2016
3.508
3.600
3.489
3.499
95,372
-0.06(-1.80%)
Dec 20, 2016
3.526
3.609
3.489
3.563
100,243
+0.07(+2.11%)
Dec 19, 2016
3.636
3.636
3.471
3.489
99,872
-0.11(-3.06%)
Dec 16, 2016
3.600
3.673
3.572
3.600
153,896
+0.03(+0.77%)
Dec 15, 2016
3.526
3.581
3.480
3.572
137,198
+0.07(+2.10%)
Dec 14, 2016
3.489
3.618
3.480
3.499
55,419
-0.03(-0.78%)
Dec 13, 2016
3.719
3.719
3.499
3.526
126,137
-0.16(-4.24%)
Dec 12, 2016
3.710
3.710
3.673
3.682
110,329
+0.00(+0.00%)
Dec 09, 2016
3.673
3.747
3.636
3.682
289,185
+0.02(+0.50%)
Dec 08, 2016
3.636
3.673
3.627
3.664
144,317
+0.05(+1.27%)
Dec 07, 2016
3.590
3.664
3.535
3.618
161,268
+0.04(+1.03%)
Dec 06, 2016
3.572
3.609
3.434
3.581
79,086
+0.04(+1.04%)
Dec 05, 2016
3.407
3.618
3.407
3.544
115,060
+0.06(+1.58%)
Dec 02, 2016
3.398
3.618
3.186
3.489
199,670
+0.35(+11.11%)
Dec 01, 2016
3.205
3.398
3.140
3.140
64,606
-0.08(-2.56%)
Nov 30, 2016
3.342
3.342
3.196
3.223
81,379
-0.08(-2.50%)
Nov 29, 2016
3.407
3.448
3.269
3.306
66,886
-0.06(-1.91%)
Nov 28, 2016
3.600
3.600
3.342
3.370
76,894
-0.20(-5.66%)
Nov 25, 2016
3.526
3.572
3.517
3.572
17,221
+0.02(+0.52%)
Nov 23, 2016
3.554
3.554
3.554
0
+0.12(+3.48%)
Nov 22, 2016
3.517
3.517
3.324
3.434
111,415
-0.06(-1.84%)
Nov 21, 2016
3.600
3.600
3.443
3.499
30,602
-0.12(-3.30%)
Nov 18, 2016
3.618
3.728
3.526
3.618
48,451
+0.00(+0.00%)
Nov 17, 2016
3.499
3.636
3.480
3.618
63,802
+0.14(+3.96%)
Nov 16, 2016
3.471
3.526
3.214
3.480
217,145
+0.01(+0.26%)
Nov 15, 2016
3.572
3.623
3.453
3.471
32,345
-0.12(-3.32%)
Nov 14, 2016
3.691
3.691
3.508
3.590
59,413
-0.04(-1.01%)
Nov 11, 2016
3.379
3.627
3.370
3.627
144,343
+0.28(+8.52%)
Nov 10, 2016
3.425
3.443
3.274
3.342
82,986
+0.01(+0.28%)
Nov 09, 2016
3.324
3.333
3.177
3.333
140,483
+0.02(+0.55%)
Nov 08, 2016
3.554
3.600
3.251
3.315
79,614
-0.37(-9.98%)
Nov 07, 2016
3.701
3.701
3.627
3.682
18,425
+0.06(+1.52%)
Nov 04, 2016
3.664
3.816
3.627
3.627
29,847
+0.00(+0.00%)
Nov 03, 2016
3.710
3.710
3.627
3.627
12,261
-0.06(-1.50%)
Nov 02, 2016
3.627
3.747
3.572
3.682
38,675
+0.07(+2.04%)
Nov 01, 2016
3.600
3.664
3.398
3.609
31,702
-0.02(-0.51%)
Oct 31, 2016
3.646
3.737
3.609
3.627
38,568
-0.02(-0.50%)
Oct 28, 2016
3.673
3.673
3.627
3.646
10,612
+0.00(+0.00%)
Oct 27, 2016
3.756
3.756
3.627
3.646
18,945
-0.08(-2.22%)
Oct 26, 2016
3.802
3.862
3.728
3.728
20,277
-0.12(-3.10%)
Oct 25, 2016
3.765
3.857
3.737
3.848
31,552
+0.06(+1.45%)
Oct 24, 2016
3.701
3.802
3.701
3.792
11,834
+0.12(+3.25%)
Oct 21, 2016
3.627
3.701
3.462
3.673
17,758
+0.04(+1.01%)
Oct 20, 2016
3.627
3.682
3.627
3.636
22,887
-0.01(-0.25%)
Oct 19, 2016
3.655
3.655
3.636
3.646
15,479
-0.01(-0.25%)
Oct 18, 2016
3.646
3.737
3.636
3.655
25,694
+0.01(+0.25%)
Oct 17, 2016
3.627
3.655
3.627
3.646
15,228
+0.01(+0.25%)
Oct 14, 2016
3.691
3.710
3.627
3.636
15,337
-0.06(-1.74%)
Oct 13, 2016
3.627
3.792
3.627
3.701
29,648
+0.06(+1.77%)
Oct 12, 2016
3.480
3.664
3.462
3.636
54,169
+0.18(+5.32%)
Oct 11, 2016
3.572
3.572
3.398
3.453
48,607
-0.11(-3.09%)
Oct 10, 2016
3.471
3.618
3.453
3.563
37,312
+0.06(+1.84%)
Oct 07, 2016
3.489
3.508
3.471
3.499
15,934
+0.01(+0.26%)
Oct 06, 2016
3.526
3.581
3.480
3.489
18,043
-0.06(-1.81%)
Oct 05, 2016
3.655
3.655
3.535
3.554
23,188
-0.07(-2.03%)
Oct 04, 2016
3.664
3.696
3.489
3.627
29,149
-0.03(-0.75%)
Oct 03, 2016
3.627
3.682
3.536
3.655
24,108
-0.01(-0.25%)
Sep 30, 2016
3.691
3.710
3.655
3.664
57,274
-0.06(-1.72%)
Sep 29, 2016
3.802
3.838
3.701
3.728
9,464
-0.06(-1.46%)
Sep 28, 2016
3.735
3.838
3.735
3.783
37,982
-0.06(-1.44%)
Sep 27, 2016
3.838
3.903
3.802
3.838
38,723
+0.01(+0.24%)
Sep 26, 2016
3.838
3.903
3.829
3.829
27,070
-0.01(-0.24%)
Sep 23, 2016
3.875
3.967
3.811
3.838
43,571
-0.03(-0.71%)
Sep 22, 2016
3.875
3.903
3.848
3.866
24,504
+0.00(+0.00%)
Sep 21, 2016
3.903
3.903
3.829
3.866
56,664
+0.01(+0.24%)
Sep 20, 2016
3.857
3.900
3.788
3.857
28,789
-0.02(-0.47%)
Sep 19, 2016
3.811
3.884
3.811
3.875
35,823
+0.06(+1.44%)
Sep 16, 2016
3.893
3.893
3.774
3.820
149,675
-0.04(-0.95%)
Sep 15, 2016
3.829
3.912
3.797
3.857
52,875
+0.05(+1.20%)
Sep 14, 2016
3.783
3.811
3.604
3.811
42,967
+0.07(+1.97%)
Sep 13, 2016
3.627
3.756
3.627
3.737
59,652
-0.06(-1.69%)
Sep 12, 2016
3.600
3.802
3.535
3.802
71,770
+0.21(+5.88%)
Sep 09, 2016
3.590
3.655
3.508
3.590
60,498
-0.01(-0.26%)
Sep 08, 2016
3.517
3.618
3.517
3.600
32,309
+0.07(+2.08%)
Sep 07, 2016
3.489
3.609
3.489
3.526
81,289
+0.06(+1.86%)
Sep 06, 2016
3.453
3.526
3.453
3.462
34,667
-0.01(-0.26%)
Sep 02, 2016
3.489
3.471
3.471
3.471
104,545
+0.02(+0.53%)
Sep 01, 2016
3.489
3.526
3.434
3.453
33,394
-0.04(-1.05%)
Aug 31, 2016
3.489
3.489
3.462
3.489
52,988
-0.04(-1.04%)
Aug 30, 2016
3.489
3.554
3.398
3.526
46,749
+0.03(+0.79%)
Aug 29, 2016
3.489
3.554
3.407
3.499
29,170
+0.01(+0.26%)
Aug 26, 2016
3.489
3.489
3.471
3.489
40,591
+0.00(+0.00%)
Aug 25, 2016
3.489
3.489
3.471
3.489
32,497
+0.01(+0.26%)
Aug 24, 2016
3.488
3.489
3.462
3.480
60,133
-0.02(-0.53%)
Aug 23, 2016
3.489
3.499
3.480
3.499
60,168
+0.02(+0.53%)
Aug 22, 2016
3.434
3.489
3.434
3.480
84,662
+0.01(+0.26%)
Aug 19, 2016
3.489
3.489
3.457
3.471
73,952
-0.02(-0.53%)
Aug 18, 2016
3.416
3.489
3.416
3.489
47,304
+0.05(+1.33%)
Aug 17, 2016
3.489
3.489
3.416
3.443
16,974
-0.03(-0.79%)
Aug 16, 2016
3.489
3.499
3.453
3.471
34,284
-0.01(-0.26%)
Aug 15, 2016
3.489
3.499
3.471
3.480
149,358
-0.01(-0.26%)
Aug 12, 2016
3.443
3.489
3.407
3.489
84,209
+0.04(+1.06%)
Aug 11, 2016
3.388
3.471
3.388
3.453
138,706
+0.05(+1.35%)
Aug 10, 2016
3.443
3.453
3.388
3.407
127,490
-0.06(-1.59%)
Aug 09, 2016
3.489
3.489
3.379
3.462
77,633
-0.02(-0.53%)
Aug 08, 2016
3.489
3.572
3.196
3.480
119,519
+0.27(+8.29%)
Aug 05, 2016
3.214
3.223
3.168
3.214
37,679
+0.03(+0.86%)
Aug 04, 2016
3.306
3.342
3.095
3.186
95,951
-0.15(-4.41%)
Aug 03, 2016
3.324
3.361
3.223
3.333
37,166
+0.03(+0.83%)
Aug 02, 2016
3.388
3.464
3.287
3.306
27,529
-0.10(-2.96%)
Aug 01, 2016
3.489
3.489
3.352
3.407
21,540
-0.07(-2.11%)
Jul 29, 2016
3.535
3.581
3.434
3.480
78,388
-0.08(-2.32%)
Jul 28, 2016
3.462
3.572
3.443
3.563
64,617
+0.11(+3.19%)
Jul 27, 2016
3.535
3.544
3.443
3.453
47,816
-0.11(-3.09%)
Jul 26, 2016
3.489
3.590
3.443
3.563
40,269
+0.09(+2.65%)
Jul 25, 2016
3.600
3.600
3.398
3.471
37,506
-0.16(-4.30%)
Jul 22, 2016
3.618
3.673
3.508
3.627
31,094
-0.07(-1.99%)
Jul 21, 2016
3.471
3.747
3.471
3.701
90,735
+0.19(+5.50%)
Jul 20, 2016
3.407
3.517
3.388
3.508
21,819
+0.08(+2.41%)
Jul 19, 2016
3.407
3.443
3.361
3.425
28,494
+0.01(+0.27%)
Jul 18, 2016
3.407
3.425
3.068
3.416
64,034
-0.05(-1.33%)
Jul 15, 2016
3.535
3.563
3.416
3.462
101,935
-0.04(-1.05%)
Jul 14, 2016
3.517
3.600
3.480
3.499
55,696
-0.06(-1.55%)
Jul 13, 2016
3.636
3.636
3.517
3.554
44,008
-0.06(-1.53%)
Jul 12, 2016
3.563
3.756
3.260
3.609
111,851
+0.05(+1.29%)
Jul 11, 2016
3.489
3.581
3.443
3.563
122,933
+0.13(+3.74%)
Jul 08, 2016
3.388
3.443
3.306
3.434
177,955
+0.05(+1.35%)
Jul 07, 2016
3.453
3.453
3.352
3.388
62,281
-0.04(-1.07%)
Jul 05, 2016
3.407
3.535
3.306
3.425
68,549
-0.02(-0.53%)
Jul 01, 2016
3.416
3.443
3.443
3.443
66,865
+0.00(+0.00%)
Jun 30, 2016
3.443
3.508
3.407
3.443
78,825
+0.01(+0.27%)
Jun 29, 2016
3.443
3.489
3.443
3.434
74,503
+0.03(+0.81%)
Jun 28, 2016
3.398
3.508
3.398
3.407
93,254
+0.01(+0.27%)
Jun 27, 2016
3.471
3.554
3.333
3.398
132,462
-0.06(-1.60%)
Jun 24, 2016
3.517
3.664
3.398
3.453
2,938,329
-0.20(-5.53%)
Jun 23, 2016
3.636
3.756
3.636
3.655
206,086
+0.03(+0.76%)
Jun 22, 2016
3.673
3.682
3.673
3.627
118,926
-0.01(-0.25%)
Jun 21, 2016
3.600
3.728
3.544
3.636
95,270
+0.05(+1.28%)
Jun 20, 2016
3.462
3.627
3.453
3.590
71,531
+0.12(+3.44%)
Jun 17, 2016
3.416
3.471
3.379
3.471
134,641
+0.02(+0.53%)
Jun 16, 2016
3.388
3.453
3.342
3.453
41,260
+0.03(+0.80%)
Jun 15, 2016
3.453
3.453
3.388
3.425
22,843
-0.03(-0.80%)
Jun 14, 2016
3.535
3.535
3.407
3.453
20,527
-0.06(-1.83%)
Jun 13, 2016
3.535
3.563
3.407
3.517
36,405
-0.07(-1.92%)
Jun 10, 2016
3.535
3.636
3.535
3.586
29,766
+0.00(+0.13%)
Jun 09, 2016
3.462
3.581
3.434
3.581
26,177
+0.08(+2.36%)
Jun 08, 2016
3.434
3.535
3.434
3.499
276,962
+0.06(+1.60%)
Jun 07, 2016
3.398
3.544
3.324
3.443
63,339
+0.02(+0.54%)
Jun 06, 2016
3.471
3.489
3.407
3.425
23,994
-0.01(-0.27%)
Jun 03, 2016
3.462
3.489
3.416
3.434
96,443
-0.05(-1.32%)
Jun 02, 2016
3.480
3.508
3.453
3.480
20,922
-0.04(-1.04%)
Jun 01, 2016
3.434
3.517
3.398
3.517
58,504
+0.05(+1.32%)
May 31, 2016
3.471
3.517
3.471
3.471
78,172
-0.03(-0.79%)
May 27, 2016
3.508
3.499
3.499
3.499
5,880
+0.00(+0.00%)
May 26, 2016
3.517
3.563
3.480
3.499
25,326
-0.03(-0.91%)
May 25, 2016
3.554
3.581
3.439
3.531
18,404
-0.04(-1.16%)
May 24, 2016
3.572
3.600
3.453
3.572
62,155
+0.04(+1.04%)
May 23, 2016
3.544
3.600
3.434
3.535
43,930
-0.04(-1.03%)
May 20, 2016
3.535
3.618
3.508
3.572
29,184
+0.02(+0.52%)
May 19, 2016
3.434
3.563
3.434
3.554
32,329
+0.05(+1.31%)
May 18, 2016
3.434
3.526
3.297
3.508
13,865
+0.04(+1.06%)
May 17, 2016
3.673
3.673
3.434
3.471
39,034
-0.25(-6.67%)
May 16, 2016
3.692
3.728
3.692
3.719
19,169
-0.03(-0.74%)
May 13, 2016
3.732
3.765
3.701
3.747
19,609
+0.03(+0.74%)
May 12, 2016
3.728
3.765
3.701
3.719
22,186
+0.00(+0.00%)
May 11, 2016
3.765
3.802
3.710
3.719
21,882
-0.05(-1.22%)
May 10, 2016
3.572
3.811
3.572
3.765
44,611
+0.01(+0.24%)
May 09, 2016
3.664
3.765
3.443
3.756
52,102
-0.06(-1.45%)
May 06, 2016
3.719
3.820
3.691
3.811
50,520
+0.06(+1.47%)
May 05, 2016
3.673
3.765
3.673
3.756
29,869
+0.06(+1.49%)
May 04, 2016
3.756
3.765
3.692
3.701
27,576
-0.06(-1.47%)
May 03, 2016
3.691
3.756
3.673
3.756
24,399
+0.02(+0.49%)
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.