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
Blackrock Cptl Invt
(NQ:
BKCC
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Mar 18, 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
3.321
3.335
3.294
3.312
422,939
+0.00(+0.00%)
Apr 27, 2017
3.326
3.326
3.294
3.312
608,410
-0.01(-0.27%)
Apr 26, 2017
3.321
3.344
3.308
3.321
537,889
+0.01(+0.27%)
Apr 25, 2017
3.317
3.339
3.300
3.312
639,040
+0.00(+0.14%)
Apr 24, 2017
3.317
3.321
3.294
3.308
756,457
+0.01(+0.27%)
Apr 21, 2017
3.312
3.317
3.299
3.299
509,993
-0.00(-0.14%)
Apr 20, 2017
3.285
3.308
3.258
3.303
732,476
+0.02(+0.55%)
Apr 19, 2017
3.294
3.312
3.281
3.285
378,833
-0.00(-0.14%)
Apr 18, 2017
3.272
3.294
3.258
3.290
531,883
+0.01(+0.28%)
Apr 17, 2017
3.258
3.294
3.254
3.281
529,498
+0.00(+0.14%)
Apr 13, 2017
3.258
3.290
3.240
3.276
481,138
+0.02(+0.55%)
Apr 12, 2017
3.317
3.321
3.240
3.258
1,219,799
-0.05(-1.64%)
Apr 11, 2017
3.276
3.317
3.267
3.312
729,026
+0.02(+0.69%)
Apr 10, 2017
3.294
3.312
3.276
3.290
498,235
-0.01(-0.27%)
Apr 07, 2017
3.312
3.330
3.285
3.299
435,013
-0.02(-0.55%)
Apr 06, 2017
3.285
3.317
3.276
3.317
594,364
+0.03(+0.82%)
Apr 05, 2017
3.317
3.339
3.276
3.290
730,732
-0.02(-0.68%)
Apr 04, 2017
3.353
3.353
3.285
3.312
751,060
-0.05(-1.48%)
Apr 03, 2017
3.430
3.434
3.339
3.362
730,105
-0.05(-1.46%)
Mar 31, 2017
3.380
3.412
3.373
3.412
662,037
+0.03(+0.94%)
Mar 30, 2017
3.362
3.412
3.357
3.380
644,249
+0.02(+0.67%)
Mar 29, 2017
3.344
3.362
3.330
3.357
501,900
+0.03(+0.95%)
Mar 28, 2017
3.290
3.339
3.285
3.326
594,752
+0.04(+1.10%)
Mar 27, 2017
3.299
3.301
3.258
3.290
555,396
-0.01(-0.41%)
Mar 24, 2017
3.299
3.333
3.281
3.303
559,539
+0.03(+0.83%)
Mar 23, 2017
3.276
3.321
3.272
3.276
447,966
+0.00(+0.00%)
Mar 22, 2017
3.308
3.308
3.254
3.276
1,010,765
-0.04(-1.09%)
Mar 21, 2017
3.357
3.380
3.299
3.312
955,270
-0.04(-1.21%)
Mar 20, 2017
3.371
3.434
3.344
3.353
921,837
-0.02(-0.67%)
Mar 17, 2017
3.321
3.425
3.317
3.376
1,313,538
+0.06(+1.77%)
Mar 16, 2017
3.348
3.389
3.299
3.317
1,415,383
-0.03(-0.88%)
Mar 15, 2017
3.353
3.367
3.295
3.346
783,486
+0.01(+0.33%)
Mar 14, 2017
3.370
3.370
3.313
3.335
875,358
-0.04(-1.18%)
Mar 13, 2017
3.406
3.406
3.357
3.375
858,314
-0.03(-0.91%)
Mar 10, 2017
3.265
3.410
3.265
3.406
1,277,911
+0.15(+4.61%)
Mar 09, 2017
3.331
3.335
3.220
3.256
2,068,135
-0.10(-2.89%)
Mar 08, 2017
3.379
3.388
3.309
3.353
778,789
-0.03(-0.78%)
Mar 07, 2017
3.410
3.410
3.353
3.379
592,258
-0.03(-0.91%)
Mar 06, 2017
3.428
3.432
3.388
3.410
590,705
-0.02(-0.64%)
Mar 03, 2017
3.415
3.437
3.370
3.432
884,697
+0.03(+0.78%)
Mar 02, 2017
3.437
3.437
3.379
3.406
715,375
-0.02(-0.64%)
Mar 01, 2017
3.454
3.468
3.423
3.428
834,955
+0.01(+0.26%)
Feb 28, 2017
3.459
3.459
3.370
3.419
1,141,863
-0.04(-1.27%)
Feb 27, 2017
3.476
3.476
3.432
3.463
737,421
-0.01(-0.38%)
Feb 24, 2017
3.468
3.481
3.428
3.476
616,530
+0.00(+0.13%)
Feb 23, 2017
3.468
3.481
3.406
3.472
732,026
+0.02(+0.64%)
Feb 22, 2017
3.428
3.459
3.384
3.450
750,074
+0.03(+0.77%)
Feb 21, 2017
3.428
3.463
3.388
3.423
852,062
+0.00(+0.00%)
Feb 17, 2017
3.423
3.423
3.423
0
+0.03(+0.78%)
Feb 16, 2017
3.397
3.406
3.366
3.397
473,271
-0.02(-0.52%)
Feb 15, 2017
3.366
3.428
3.364
3.415
511,951
+0.04(+1.31%)
Feb 14, 2017
3.384
3.401
3.364
3.370
750,135
-0.04(-1.04%)
Feb 13, 2017
3.393
3.412
3.368
3.406
741,050
+0.03(+0.92%)
Feb 10, 2017
3.309
3.393
3.297
3.375
924,132
+0.08(+2.41%)
Feb 09, 2017
3.300
3.322
3.278
3.295
484,129
-0.01(-0.27%)
Feb 08, 2017
3.278
3.309
3.265
3.304
500,889
+0.01(+0.40%)
Feb 07, 2017
3.309
3.316
3.282
3.291
404,817
-0.03(-0.80%)
Feb 06, 2017
3.318
3.322
3.265
3.318
635,548
+0.02(+0.53%)
Feb 03, 2017
3.251
3.313
3.225
3.300
928,305
+0.08(+2.47%)
Feb 02, 2017
3.207
3.229
3.190
3.220
366,496
+0.00(+0.07%)
Feb 01, 2017
3.212
3.235
3.194
3.218
407,363
+0.02(+0.76%)
Jan 31, 2017
3.216
3.229
3.190
3.194
625,099
-0.03(-1.03%)
Jan 30, 2017
3.247
3.256
3.198
3.227
619,167
-0.03(-0.88%)
Jan 27, 2017
3.260
3.266
3.216
3.256
429,589
-0.02(-0.54%)
Jan 26, 2017
3.295
3.295
3.256
3.273
421,723
-0.01(-0.27%)
Jan 25, 2017
3.238
3.287
3.207
3.282
630,877
+0.04(+1.09%)
Jan 24, 2017
3.251
3.265
3.229
3.247
326,311
+0.00(+0.00%)
Jan 23, 2017
3.260
3.269
3.225
3.247
606,863
+0.00(+0.14%)
Jan 20, 2017
3.194
3.243
3.194
3.243
487,624
+0.05(+1.52%)
Jan 19, 2017
3.168
3.203
3.154
3.194
550,969
+0.02(+0.70%)
Jan 18, 2017
3.176
3.217
3.154
3.172
862,084
-0.01(-0.42%)
Jan 17, 2017
3.251
3.265
3.176
3.185
1,240,004
-0.04(-1.37%)
Jan 13, 2017
3.229
3.229
3.229
0
-0.03(-0.81%)
Jan 12, 2017
3.278
3.291
3.243
3.256
376,043
-0.03(-0.81%)
Jan 11, 2017
3.273
3.291
3.247
3.282
413,080
+0.04(+1.09%)
Jan 10, 2017
3.273
3.275
3.243
3.247
571,361
-0.02(-0.54%)
Jan 09, 2017
3.269
3.282
3.265
3.265
486,953
-0.01(-0.27%)
Jan 06, 2017
3.260
3.287
3.247
3.273
799,059
+0.00(+0.00%)
Jan 05, 2017
3.304
3.309
3.234
3.273
1,247,593
-0.04(-1.07%)
Jan 04, 2017
3.234
3.344
3.212
3.309
2,165,404
+0.11(+3.59%)
Jan 03, 2017
3.079
3.216
3.053
3.194
1,414,046
+0.12(+4.02%)
Dec 30, 2016
3.070
3.070
3.070
0
-0.03(-1.00%)
Dec 29, 2016
3.101
3.132
3.070
3.101
1,684,259
+0.00(+0.00%)
Dec 28, 2016
3.119
3.141
3.088
3.101
1,800,156
-0.01(-0.42%)
Dec 27, 2016
3.132
3.141
3.106
3.115
1,199,203
-0.03(-0.84%)
Dec 23, 2016
3.141
3.141
3.141
0
-0.06(-1.79%)
Dec 22, 2016
3.198
3.216
3.176
3.198
863,004
-0.01(-0.28%)
Dec 21, 2016
3.225
3.243
3.203
3.207
1,024,211
-0.04(-1.09%)
Dec 20, 2016
3.256
3.278
3.207
3.243
1,061,783
-0.02(-0.68%)
Dec 19, 2016
3.243
3.278
3.243
3.265
730,705
+0.00(+0.14%)
Dec 16, 2016
3.229
3.282
3.207
3.260
5,792,086
+0.02(+0.68%)
Dec 15, 2016
3.335
3.353
3.234
3.238
1,737,215
-0.11(-3.42%)
Dec 14, 2016
3.254
3.391
3.254
3.353
1,412,755
+0.08(+2.36%)
Dec 13, 2016
3.391
3.391
3.263
3.276
1,553,599
-0.10(-3.05%)
Dec 12, 2016
3.293
3.387
3.293
3.379
1,850,520
+0.10(+3.01%)
Dec 09, 2016
3.271
3.288
3.245
3.280
844,679
+0.00(+0.00%)
Dec 08, 2016
3.233
3.284
3.198
3.280
1,046,474
+0.07(+2.14%)
Dec 07, 2016
3.190
3.220
3.164
3.211
672,483
+0.03(+0.94%)
Dec 06, 2016
3.142
3.203
3.134
3.181
629,178
+0.03(+1.09%)
Dec 05, 2016
3.125
3.151
3.117
3.147
598,600
+0.02(+0.69%)
Dec 02, 2016
3.160
3.185
3.117
3.125
712,659
-0.04(-1.36%)
Dec 01, 2016
3.190
3.215
3.168
3.168
329,949
-0.01(-0.40%)
Nov 30, 2016
3.215
3.215
3.155
3.181
550,302
-0.01(-0.40%)
Nov 29, 2016
3.185
3.228
3.168
3.194
792,526
+0.02(+0.68%)
Nov 28, 2016
3.211
3.211
3.168
3.172
718,706
-0.02(-0.67%)
Nov 25, 2016
3.177
3.194
3.142
3.194
326,378
+0.03(+0.81%)
Nov 23, 2016
3.168
3.168
3.168
0
-0.02(-0.54%)
Nov 22, 2016
3.190
3.207
3.177
3.185
422,081
+0.03(+0.95%)
Nov 21, 2016
3.147
3.177
3.136
3.155
452,766
-0.00(-0.14%)
Nov 18, 2016
3.164
3.164
3.108
3.160
821,094
+0.02(+0.68%)
Nov 17, 2016
3.125
3.138
3.117
3.138
626,487
+0.01(+0.41%)
Nov 16, 2016
3.142
3.155
3.112
3.125
555,525
-0.02(-0.68%)
Nov 15, 2016
3.151
3.172
3.134
3.147
550,006
+0.01(+0.27%)
Nov 14, 2016
3.134
3.174
3.134
3.138
765,368
+0.01(+0.27%)
Nov 11, 2016
3.125
3.147
3.112
3.130
740,078
+0.01(+0.41%)
Nov 10, 2016
3.044
3.134
3.027
3.117
1,208,151
+0.10(+3.42%)
Nov 09, 2016
2.962
3.044
2.932
3.014
1,134,314
+0.04(+1.45%)
Nov 08, 2016
2.941
2.984
2.932
2.971
876,771
+0.04(+1.39%)
Nov 07, 2016
2.945
2.975
2.919
2.930
1,153,922
+0.02(+0.66%)
Nov 04, 2016
2.992
3.005
2.898
2.911
1,501,118
-0.10(-3.28%)
Nov 03, 2016
3.134
3.164
2.941
3.009
2,523,535
-0.18(-5.53%)
Nov 02, 2016
3.198
3.220
3.165
3.185
809,764
-0.01(-0.27%)
Nov 01, 2016
3.220
3.246
3.192
3.194
898,742
-0.03(-1.06%)
Oct 31, 2016
3.254
3.267
3.220
3.228
1,276,446
-0.06(-1.70%)
Oct 28, 2016
3.306
3.327
3.258
3.284
1,186,622
-0.04(-1.29%)
Oct 27, 2016
3.323
3.344
3.310
3.327
667,203
+0.00(+0.00%)
Oct 26, 2016
3.336
3.348
3.314
3.327
977,930
-0.03(-0.77%)
Oct 25, 2016
3.361
3.370
3.336
3.353
669,520
-0.02(-0.64%)
Oct 24, 2016
3.370
3.387
3.361
3.374
435,454
+0.01(+0.26%)
Oct 21, 2016
3.374
3.387
3.361
3.366
330,976
+0.00(+0.13%)
Oct 20, 2016
3.366
3.379
3.361
3.361
539,794
-0.00(-0.13%)
Oct 19, 2016
3.383
3.383
3.361
3.366
430,688
+0.00(+0.00%)
Oct 18, 2016
3.383
3.383
3.353
3.366
436,271
+0.01(+0.38%)
Oct 17, 2016
3.340
3.366
3.331
3.353
447,814
+0.00(+0.13%)
Oct 14, 2016
3.439
3.447
3.327
3.349
1,286,600
-0.08(-2.26%)
Oct 13, 2016
3.426
3.434
3.396
3.426
378,824
-0.01(-0.25%)
Oct 12, 2016
3.421
3.469
3.413
3.434
369,972
+0.00(+0.00%)
Oct 11, 2016
3.456
3.469
3.413
3.434
793,358
-0.03(-0.87%)
Oct 10, 2016
3.460
3.499
3.456
3.464
396,544
+0.00(+0.00%)
Oct 07, 2016
3.490
3.494
3.456
3.464
748,743
-0.01(-0.25%)
Oct 06, 2016
3.520
3.520
3.473
3.473
323,683
-0.06(-1.58%)
Oct 05, 2016
3.486
3.542
3.469
3.529
411,226
+0.03(+0.98%)
Oct 04, 2016
3.533
3.567
3.456
3.494
863,142
-0.04(-1.21%)
Oct 03, 2016
3.572
3.598
3.533
3.537
834,607
-0.02(-0.48%)
Sep 30, 2016
3.550
3.594
3.537
3.555
669,080
+0.00(+0.00%)
Sep 29, 2016
3.550
3.567
3.537
3.555
507,497
+0.01(+0.24%)
Sep 28, 2016
3.537
3.559
3.512
3.546
232,855
+0.02(+0.49%)
Sep 27, 2016
3.507
3.537
3.505
3.529
614,640
+0.01(+0.24%)
Sep 26, 2016
3.572
3.572
3.516
3.520
456,537
-0.05(-1.44%)
Sep 23, 2016
3.563
3.589
3.550
3.572
356,096
+0.02(+0.60%)
Sep 22, 2016
3.576
3.615
3.525
3.550
907,738
-0.00(-0.12%)
Sep 21, 2016
3.585
3.606
3.546
3.555
290,889
-0.01(-0.36%)
Sep 20, 2016
3.576
3.598
3.559
3.567
557,204
+0.01(+0.36%)
Sep 19, 2016
3.546
3.610
3.545
3.555
653,292
+0.00(+0.00%)
Sep 16, 2016
3.572
3.580
3.546
3.555
1,009,363
-0.04(-1.08%)
Sep 15, 2016
3.585
3.606
3.555
3.593
789,685
+0.01(+0.36%)
Sep 14, 2016
3.576
3.635
3.564
3.580
1,112,002
+0.02(+0.59%)
Sep 13, 2016
3.589
3.591
3.545
3.559
792,157
-0.05(-1.39%)
Sep 12, 2016
3.631
3.651
3.559
3.610
1,259,001
-0.05(-1.37%)
Sep 09, 2016
3.681
3.685
3.643
3.660
601,928
-0.02(-0.57%)
Sep 08, 2016
3.668
3.685
3.664
3.681
279,967
+0.01(+0.34%)
Sep 07, 2016
3.664
3.681
3.643
3.668
384,991
-0.00(-0.11%)
Sep 06, 2016
3.706
3.714
3.652
3.672
494,569
-0.03(-0.68%)
Sep 02, 2016
3.656
3.698
3.698
3.698
409,788
+0.06(+1.61%)
Sep 01, 2016
3.639
3.652
3.631
3.639
419,586
-0.01(-0.34%)
Aug 31, 2016
3.685
3.685
3.635
3.652
480,689
-0.03(-0.80%)
Aug 30, 2016
3.660
3.702
3.614
3.681
678,548
+0.03(+0.80%)
Aug 29, 2016
3.652
3.660
3.626
3.652
527,803
+0.02(+0.46%)
Aug 26, 2016
3.601
3.643
3.601
3.635
615,989
+0.03(+0.70%)
Aug 25, 2016
3.643
3.645
3.601
3.610
488,976
-0.03(-0.92%)
Aug 24, 2016
3.664
3.677
3.610
3.643
561,682
-0.03(-0.91%)
Aug 23, 2016
3.660
3.685
3.656
3.677
421,635
+0.03(+0.92%)
Aug 22, 2016
3.656
3.660
3.635
3.643
397,287
-0.01(-0.34%)
Aug 19, 2016
3.639
3.664
3.618
3.656
475,471
+0.02(+0.46%)
Aug 18, 2016
3.580
3.647
3.572
3.639
774,073
+0.05(+1.40%)
Aug 17, 2016
3.593
3.597
3.564
3.589
382,529
+0.00(+0.00%)
Aug 16, 2016
3.572
3.601
3.555
3.589
390,292
+0.01(+0.23%)
Aug 15, 2016
3.585
3.601
3.564
3.580
551,220
+0.01(+0.23%)
Aug 12, 2016
3.555
3.601
3.549
3.572
326,125
+0.00(+0.12%)
Aug 11, 2016
3.589
3.589
3.551
3.568
491,631
+0.00(+0.00%)
Aug 10, 2016
3.543
3.580
3.543
3.568
535,015
+0.02(+0.59%)
Aug 09, 2016
3.505
3.555
3.505
3.547
492,816
+0.03(+0.83%)
Aug 08, 2016
3.518
3.534
3.518
3.518
471,927
-0.02(-0.47%)
Aug 05, 2016
3.505
3.534
3.488
3.534
581,102
+0.03(+0.96%)
Aug 04, 2016
3.513
3.513
3.478
3.501
429,783
-0.00(-0.12%)
Aug 03, 2016
3.463
3.509
3.463
3.505
730,061
+0.05(+1.45%)
Aug 02, 2016
3.467
3.476
3.442
3.455
395,114
-0.02(-0.60%)
Aug 01, 2016
3.501
3.513
3.471
3.476
700,628
-0.03(-0.72%)
Jul 29, 2016
3.509
3.521
3.476
3.501
765,497
-0.00(-0.12%)
Jul 28, 2016
3.417
3.559
3.375
3.505
1,012,151
+0.02(+0.60%)
Jul 27, 2016
3.476
3.518
3.467
3.484
493,470
+0.00(+0.12%)
Jul 26, 2016
3.484
3.497
3.471
3.480
638,620
-0.01(-0.36%)
Jul 25, 2016
3.467
3.505
3.455
3.492
601,326
+0.02(+0.60%)
Jul 22, 2016
3.471
3.492
3.467
3.471
284,497
+0.00(+0.00%)
Jul 21, 2016
3.471
3.480
3.430
3.471
799,515
+0.01(+0.36%)
Jul 20, 2016
3.442
3.463
3.392
3.459
952,717
+0.01(+0.24%)
Jul 19, 2016
3.421
3.465
3.400
3.451
520,656
+0.02(+0.61%)
Jul 18, 2016
3.409
3.442
3.409
3.430
437,709
+0.02(+0.61%)
Jul 15, 2016
3.379
3.411
3.371
3.409
480,532
+0.04(+1.12%)
Jul 14, 2016
3.375
3.375
3.358
3.371
431,567
+0.02(+0.50%)
Jul 13, 2016
3.363
3.375
3.333
3.354
473,508
-0.01(-0.25%)
Jul 12, 2016
3.363
3.367
3.337
3.363
582,148
+0.02(+0.50%)
Jul 11, 2016
3.350
3.367
3.333
3.346
819,240
+0.00(+0.00%)
Jul 08, 2016
3.321
3.358
3.312
3.346
879,185
+0.03(+1.01%)
Jul 07, 2016
3.270
3.321
3.256
3.312
811,742
+0.01(+0.38%)
Jul 05, 2016
3.254
3.300
3.250
3.300
992,402
+0.02(+0.64%)
Jul 01, 2016
3.283
3.279
3.279
3.279
794,502
+0.02(+0.64%)
Jun 30, 2016
3.224
3.258
3.214
3.258
739,126
+0.05(+1.43%)
Jun 29, 2016
3.191
3.224
3.170
3.212
953,157
+0.06(+1.99%)
Jun 28, 2016
3.153
3.195
3.141
3.149
508,331
+0.01(+0.27%)
Jun 27, 2016
3.199
3.199
3.126
3.141
882,624
-0.08(-2.34%)
Jun 24, 2016
3.141
3.254
3.132
3.216
1,043,458
-0.01(-0.26%)
Jun 23, 2016
3.220
3.245
3.199
3.224
833,676
+0.02(+0.52%)
Jun 22, 2016
3.199
3.220
3.189
3.208
586,109
+0.00(+0.13%)
Jun 21, 2016
3.203
3.218
3.159
3.203
809,308
+0.02(+0.66%)
Jun 20, 2016
3.166
3.193
3.157
3.183
1,321,508
+0.02(+0.66%)
Jun 17, 2016
3.111
3.170
3.111
3.162
1,062,570
+0.04(+1.34%)
Jun 16, 2016
3.132
3.162
3.090
3.120
1,648,804
-0.03(-1.06%)
Jun 15, 2016
3.183
3.195
3.124
3.153
1,582,087
-0.00(-0.13%)
Jun 14, 2016
3.149
3.167
3.080
3.157
1,632,986
-0.01(-0.26%)
Jun 13, 2016
3.149
3.176
3.149
3.166
980,145
-0.00(-0.13%)
Jun 10, 2016
3.161
3.187
3.153
3.170
676,335
-0.02(-0.77%)
Jun 09, 2016
3.178
3.227
3.096
3.194
1,004,725
-0.00(-0.13%)
Jun 08, 2016
3.247
3.259
3.153
3.198
1,289,294
-0.03(-1.01%)
Jun 07, 2016
3.280
3.296
3.223
3.231
1,036,458
-0.03(-0.88%)
Jun 06, 2016
3.214
3.284
3.214
3.259
851,728
+0.06(+1.78%)
Jun 03, 2016
3.178
3.235
3.174
3.202
807,877
+0.02(+0.64%)
Jun 02, 2016
3.149
3.198
3.149
3.182
677,538
+0.02(+0.51%)
Jun 01, 2016
3.157
3.173
3.117
3.166
622,836
+0.02(+0.65%)
May 31, 2016
3.133
3.235
3.113
3.145
1,360,309
+0.03(+1.05%)
May 27, 2016
3.125
3.113
3.113
3.113
503,920
+0.00(+0.13%)
May 26, 2016
3.019
3.129
3.019
3.109
1,183,024
+0.09(+2.83%)
May 25, 2016
3.007
3.043
2.999
3.023
885,046
+0.02(+0.68%)
May 24, 2016
3.003
3.035
2.994
3.003
734,329
+0.00(+0.14%)
May 23, 2016
2.999
3.056
2.999
2.999
938,933
-0.01(-0.27%)
May 20, 2016
3.003
3.047
2.978
3.007
1,026,816
+0.01(+0.27%)
May 19, 2016
3.003
3.027
2.913
2.999
2,182,969
-0.03(-1.08%)
May 18, 2016
3.019
3.068
2.990
3.031
1,848,587
-0.02(-0.53%)
May 17, 2016
3.129
3.133
2.990
3.047
2,899,070
-0.09(-2.98%)
May 16, 2016
3.170
3.186
3.141
3.141
1,065,598
-0.03(-0.90%)
May 13, 2016
3.117
3.178
3.096
3.170
1,211,028
+0.02(+0.52%)
May 12, 2016
3.194
3.194
3.145
3.153
1,163,076
-0.04(-1.15%)
May 11, 2016
3.182
3.214
3.178
3.190
727,594
-0.02(-0.51%)
May 10, 2016
3.219
3.255
3.178
3.206
993,621
-0.01(-0.38%)
May 09, 2016
3.243
3.292
3.219
3.219
869,020
-0.04(-1.37%)
May 06, 2016
3.210
3.299
3.210
3.263
1,397,562
+0.04(+1.26%)
May 05, 2016
3.259
3.284
3.219
3.223
1,036,055
-0.04(-1.13%)
May 04, 2016
3.223
3.276
3.210
3.259
1,055,274
+0.05(+1.52%)
May 03, 2016
3.300
3.351
3.198
3.210
2,592,742
-0.12(-3.55%)
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.