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
Ballard Power Sys
(NQ:
BLDP
)
2.720
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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
3.240
3.320
3.170
3.270
3,594,483
+0.13(+4.14%)
Apr 27, 2017
3.000
3.250
2.971
3.140
4,054,885
+0.14(+4.67%)
Apr 26, 2017
2.910
3.000
2.830
3.000
1,745,308
+0.16(+5.63%)
Apr 25, 2017
2.880
2.910
2.820
2.840
1,284,580
-0.02(-0.70%)
Apr 24, 2017
2.800
2.870
2.701
2.860
1,411,290
+0.10(+3.62%)
Apr 21, 2017
2.770
2.810
2.670
2.760
1,194,701
-0.03(-1.08%)
Apr 20, 2017
2.790
2.800
2.710
2.790
1,319,615
+0.00(+0.00%)
Apr 19, 2017
2.870
2.870
2.760
2.790
1,679,084
-0.10(-3.46%)
Apr 18, 2017
2.910
2.950
2.730
2.890
3,232,652
-0.05(-1.70%)
Apr 17, 2017
2.930
3.045
2.920
2.940
2,164,940
+0.02(+0.68%)
Apr 13, 2017
2.730
3.000
2.710
2.920
3,355,283
+0.13(+4.66%)
Apr 12, 2017
2.900
2.910
2.760
2.790
2,645,709
-0.09(-3.12%)
Apr 11, 2017
2.790
2.880
2.700
2.880
3,650,743
+0.12(+4.35%)
Apr 10, 2017
2.630
2.790
2.560
2.760
3,245,974
+0.19(+7.39%)
Apr 07, 2017
2.630
2.690
2.500
2.570
3,152,232
-0.03(-1.15%)
Apr 06, 2017
2.450
2.630
2.420
2.600
4,516,148
+0.22(+9.24%)
Apr 05, 2017
2.460
2.610
2.350
2.380
6,110,441
+0.03(+1.28%)
Apr 04, 2017
2.220
2.360
2.190
2.350
1,692,530
+0.13(+5.86%)
Apr 03, 2017
2.200
2.230
2.170
2.220
598,384
+0.00(+0.00%)
Mar 31, 2017
2.170
2.230
2.170
2.220
419,259
+0.04(+1.83%)
Mar 30, 2017
2.210
2.230
2.154
2.180
1,777,685
-0.05(-2.24%)
Mar 29, 2017
2.180
2.240
2.175
2.230
453,766
+0.04(+1.83%)
Mar 28, 2017
2.250
2.250
2.180
2.190
665,681
-0.03(-1.35%)
Mar 27, 2017
2.250
2.250
2.150
2.220
860,088
-0.02(-0.89%)
Mar 24, 2017
2.280
2.300
2.220
2.240
580,284
-0.02(-0.88%)
Mar 23, 2017
2.210
2.300
2.190
2.260
787,986
+0.06(+2.73%)
Mar 22, 2017
2.170
2.240
2.130
2.200
780,680
+0.04(+1.85%)
Mar 21, 2017
2.280
2.320
2.160
2.160
1,378,661
-0.09(-4.00%)
Mar 20, 2017
2.210
2.320
2.200
2.250
1,697,530
+0.05(+2.27%)
Mar 17, 2017
2.150
2.210
2.150
2.200
767,430
+0.01(+0.46%)
Mar 16, 2017
2.180
2.220
2.160
2.190
1,101,106
+0.03(+1.39%)
Mar 15, 2017
2.070
2.200
2.070
2.160
1,246,083
+0.08(+3.85%)
Mar 14, 2017
2.130
2.140
2.070
2.080
534,206
-0.05(-2.35%)
Mar 13, 2017
2.070
2.150
2.030
2.130
985,065
+0.08(+3.90%)
Mar 10, 2017
2.000
2.050
1.990
2.050
437,176
+0.05(+2.76%)
Mar 09, 2017
2.030
2.040
1.980
1.995
719,696
-0.04(-2.21%)
Mar 08, 2017
2.040
2.100
2.030
2.040
379,468
-0.02(-0.97%)
Mar 07, 2017
2.110
2.125
2.050
2.060
642,095
-0.05(-2.37%)
Mar 06, 2017
2.040
2.150
2.040
2.110
1,126,302
+0.04(+1.93%)
Mar 03, 2017
1.980
2.075
1.970
2.070
875,554
+0.07(+3.50%)
Mar 02, 2017
2.090
2.170
1.980
2.000
3,420,449
+0.00(+0.00%)
Mar 01, 2017
1.920
2.000
1.920
2.000
782,844
+0.09(+4.71%)
Feb 28, 2017
1.950
1.960
1.900
1.910
399,766
-0.06(-3.05%)
Feb 27, 2017
1.990
2.010
1.940
1.970
330,993
+0.00(+0.00%)
Feb 24, 2017
1.970
1.995
1.920
1.970
537,461
-0.01(-0.51%)
Feb 23, 2017
2.040
2.070
1.980
1.980
480,640
-0.06(-2.94%)
Feb 22, 2017
2.090
2.130
1.985
2.040
1,359,661
-0.03(-1.45%)
Feb 21, 2017
2.050
2.100
2.040
2.070
969,813
+0.03(+1.47%)
Feb 17, 2017
2.040
2.040
2.040
0
-0.01(-0.49%)
Feb 16, 2017
2.050
2.070
1.980
2.050
1,653,417
+0.08(+4.06%)
Feb 15, 2017
2.000
2.010
1.955
1.970
517,156
-0.03(-1.50%)
Feb 14, 2017
2.000
2.040
1.960
2.000
1,032,757
+0.01(+0.50%)
Feb 13, 2017
1.990
2.010
1.930
1.990
788,776
+0.02(+1.02%)
Feb 10, 2017
1.900
2.000
1.890
1.970
1,110,800
+0.08(+4.23%)
Feb 09, 2017
1.930
1.979
1.870
1.890
831,311
-0.05(-2.58%)
Feb 08, 2017
1.940
1.980
1.920
1.940
530,281
-0.04(-2.02%)
Feb 07, 2017
1.990
2.040
1.960
1.980
995,521
-0.01(-0.50%)
Feb 06, 2017
1.980
1.990
1.940
1.990
363,094
+0.02(+1.27%)
Feb 03, 2017
1.920
1.970
1.910
1.965
520,118
+0.05(+2.34%)
Feb 02, 2017
1.930
1.970
1.900
1.920
401,940
+0.00(+0.00%)
Feb 01, 2017
1.900
2.010
1.890
1.920
844,020
+0.06(+3.23%)
Jan 31, 2017
1.920
1.920
1.840
1.860
504,115
-0.05(-2.62%)
Jan 30, 2017
1.930
1.930
1.860
1.910
574,731
-0.01(-0.52%)
Jan 27, 2017
1.990
1.990
1.920
1.920
474,768
-0.05(-2.54%)
Jan 26, 2017
2.000
2.010
1.950
1.970
604,958
-0.03(-1.50%)
Jan 25, 2017
2.080
2.080
1.950
2.000
799,666
+0.01(+0.50%)
Jan 24, 2017
1.950
2.030
1.946
1.990
700,853
+0.03(+1.53%)
Jan 23, 2017
1.970
2.040
1.920
1.960
1,148,187
-0.06(-2.97%)
Jan 20, 2017
2.010
2.090
2.000
2.020
960,206
+0.02(+1.00%)
Jan 19, 2017
2.100
2.150
1.960
2.000
2,473,332
-0.06(-2.91%)
Jan 18, 2017
1.960
2.070
1.940
2.060
3,092,344
+0.15(+7.85%)
Jan 17, 2017
1.870
1.920
1.850
1.910
626,518
+0.04(+2.14%)
Jan 13, 2017
1.870
1.870
1.870
0
+0.02(+1.08%)
Jan 12, 2017
1.900
1.900
1.810
1.850
500,766
-0.01(-0.54%)
Jan 11, 2017
1.750
1.870
1.720
1.860
1,432,569
+0.12(+6.90%)
Jan 10, 2017
1.740
1.770
1.720
1.740
363,408
+0.00(+0.00%)
Jan 09, 2017
1.740
1.790
1.710
1.740
481,576
-0.01(-0.57%)
Jan 06, 2017
1.740
1.760
1.730
1.750
157,759
+0.00(+0.00%)
Jan 05, 2017
1.760
1.760
1.730
1.750
408,667
+0.00(+0.00%)
Jan 04, 2017
1.740
1.760
1.700
1.750
425,393
+0.05(+2.94%)
Jan 03, 2017
1.760
1.760
1.700
1.700
430,675
+0.05(+3.03%)
Dec 30, 2016
1.650
1.650
1.650
0
-0.07(-4.07%)
Dec 29, 2016
1.710
1.750
1.700
1.720
467,772
+0.00(+0.00%)
Dec 28, 2016
1.740
1.760
1.700
1.720
365,940
-0.03(-1.71%)
Dec 27, 2016
1.770
1.780
1.740
1.750
213,548
-0.01(-0.57%)
Dec 23, 2016
1.760
1.760
1.760
0
+0.04(+2.33%)
Dec 22, 2016
1.740
1.760
1.710
1.720
336,792
-0.02(-1.15%)
Dec 21, 2016
1.780
1.785
1.720
1.740
452,471
-0.07(-3.87%)
Dec 20, 2016
1.830
1.860
1.740
1.810
828,075
-0.01(-0.55%)
Dec 19, 2016
1.620
1.840
1.610
1.820
1,885,314
+0.15(+8.98%)
Dec 16, 2016
1.720
1.720
1.660
1.670
508,981
-0.04(-2.34%)
Dec 15, 2016
1.730
1.740
1.680
1.710
586,532
-0.03(-1.72%)
Dec 14, 2016
1.810
1.810
1.705
1.740
469,103
-0.04(-2.25%)
Dec 13, 2016
1.790
1.790
1.700
1.780
586,403
+0.02(+1.14%)
Dec 12, 2016
1.820
1.839
1.760
1.760
541,462
-0.06(-3.30%)
Dec 09, 2016
1.810
1.885
1.810
1.820
310,650
+0.00(+0.00%)
Dec 08, 2016
1.880
1.890
1.810
1.820
641,767
-0.05(-2.67%)
Dec 07, 2016
1.870
1.890
1.845
1.870
399,816
-0.01(-0.53%)
Dec 06, 2016
1.860
1.880
1.830
1.880
286,555
+0.02(+1.08%)
Dec 05, 2016
1.880
1.910
1.850
1.860
390,989
-0.02(-1.06%)
Dec 02, 2016
1.850
1.880
1.830
1.880
377,499
+0.02(+1.08%)
Dec 01, 2016
1.910
1.930
1.850
1.860
545,800
-0.04(-2.11%)
Nov 30, 2016
1.950
1.990
1.870
1.900
600,336
-0.01(-0.52%)
Nov 29, 2016
1.940
1.950
1.900
1.910
593,549
-0.04(-2.05%)
Nov 28, 2016
1.950
1.960
1.930
1.950
251,328
+0.00(+0.00%)
Nov 25, 2016
1.950
1.960
1.930
1.950
177,254
+0.01(+0.52%)
Nov 23, 2016
1.940
1.940
1.940
0
-0.02(-1.02%)
Nov 22, 2016
2.160
2.160
1.930
1.960
346,385
+0.02(+1.03%)
Nov 21, 2016
1.950
2.000
1.935
1.940
268,174
+0.00(+0.00%)
Nov 18, 2016
1.990
2.000
1.910
1.940
490,710
-0.03(-1.52%)
Nov 17, 2016
1.920
1.990
1.900
1.970
406,837
+0.04(+2.07%)
Nov 16, 2016
1.940
1.970
1.920
1.930
307,349
-0.02(-1.03%)
Nov 15, 2016
2.000
2.010
1.935
1.950
496,088
-0.05(-2.50%)
Nov 14, 2016
2.000
2.000
1.960
2.000
387,467
+0.01(+0.50%)
Nov 11, 2016
1.930
2.010
1.880
1.990
1,040,327
+0.07(+3.65%)
Nov 10, 2016
2.100
2.100
1.910
1.920
1,226,375
-0.16(-7.69%)
Nov 09, 2016
1.920
2.080
1.870
2.080
1,473,144
+0.10(+5.05%)
Nov 08, 2016
1.930
1.980
1.910
1.980
374,947
+0.05(+2.59%)
Nov 07, 2016
2.000
2.000
1.930
1.930
685,987
+0.01(+0.52%)
Nov 04, 2016
1.980
1.980
1.890
1.920
494,537
+0.00(+0.00%)
Nov 03, 2016
2.000
2.020
1.920
1.920
546,986
-0.08(-4.00%)
Nov 02, 2016
1.970
2.020
1.970
2.000
636,331
+0.00(+0.00%)
Nov 01, 2016
2.130
2.130
1.970
2.000
519,705
+0.03(+1.52%)
Oct 31, 2016
2.070
2.070
1.930
1.970
1,126,320
-0.08(-3.90%)
Oct 28, 2016
2.070
2.090
2.021
2.050
770,245
-0.04(-1.91%)
Oct 27, 2016
2.230
2.230
2.050
2.090
1,252,828
-0.12(-5.43%)
Oct 26, 2016
2.220
2.280
2.165
2.210
1,456,889
+0.04(+1.84%)
Oct 25, 2016
2.200
2.220
2.160
2.170
791,124
+0.01(+0.46%)
Oct 24, 2016
2.130
2.228
2.130
2.160
714,899
+0.00(+0.00%)
Oct 21, 2016
2.180
2.200
2.150
2.160
481,327
-0.02(-0.92%)
Oct 20, 2016
2.210
2.240
2.170
2.180
578,382
-0.03(-1.36%)
Oct 19, 2016
2.220
2.260
2.190
2.210
526,610
+0.01(+0.45%)
Oct 18, 2016
2.340
2.340
2.160
2.200
1,318,932
-0.05(-2.22%)
Oct 17, 2016
2.390
2.400
2.220
2.250
963,962
-0.07(-3.02%)
Oct 14, 2016
2.200
2.410
2.200
2.320
1,768,055
+0.12(+5.45%)
Oct 13, 2016
2.200
2.200
2.100
2.200
1,103,333
-0.02(-0.90%)
Oct 12, 2016
2.280
2.310
2.200
2.220
1,348,052
-0.07(-3.06%)
Oct 11, 2016
2.410
2.410
2.280
2.290
841,067
-0.11(-4.58%)
Oct 10, 2016
2.460
2.460
2.360
2.400
724,972
+0.02(+0.84%)
Oct 07, 2016
2.460
2.460
2.360
2.380
780,285
-0.06(-2.46%)
Oct 06, 2016
2.440
2.450
2.340
2.440
1,057,705
+0.03(+1.24%)
Oct 05, 2016
2.410
2.485
2.350
2.410
1,097,006
+0.03(+1.26%)
Oct 04, 2016
2.520
2.520
2.330
2.380
3,001,172
-0.11(-4.42%)
Oct 03, 2016
2.210
2.530
2.200
2.490
4,141,202
+0.28(+12.67%)
Sep 30, 2016
2.180
2.250
2.140
2.210
1,055,558
+0.10(+4.74%)
Sep 29, 2016
2.210
2.230
2.110
2.110
4,666,334
-0.07(-3.21%)
Sep 28, 2016
2.190
2.260
2.120
2.180
2,030,357
+0.00(+0.00%)
Sep 27, 2016
2.090
2.240
2.080
2.180
2,530,972
+0.12(+5.83%)
Sep 26, 2016
2.040
2.080
2.000
2.060
1,044,194
+0.06(+3.00%)
Sep 23, 2016
2.030
2.030
1.950
2.000
688,485
-0.02(-0.99%)
Sep 22, 2016
2.100
2.100
2.010
2.020
651,690
-0.05(-2.42%)
Sep 21, 2016
2.020
2.070
2.010
2.070
494,562
+0.08(+4.02%)
Sep 20, 2016
2.040
2.040
1.980
1.990
540,872
-0.03(-1.49%)
Sep 19, 2016
2.000
2.050
1.990
2.020
350,833
+0.02(+1.00%)
Sep 16, 2016
1.980
2.000
1.940
2.000
445,760
+0.04(+2.04%)
Sep 15, 2016
2.040
2.040
1.930
1.960
239,948
+0.04(+2.08%)
Sep 14, 2016
2.010
2.010
1.900
1.920
447,801
+0.00(+0.26%)
Sep 13, 2016
2.000
2.020
1.850
1.915
1,209,845
-0.10(-5.20%)
Sep 12, 2016
2.000
2.040
2.000
2.020
501,328
+0.01(+0.50%)
Sep 09, 2016
2.260
2.260
2.000
2.010
1,113,581
-0.09(-4.29%)
Sep 08, 2016
2.200
2.200
2.085
2.100
475,247
+0.01(+0.48%)
Sep 07, 2016
2.050
2.150
2.050
2.090
628,126
-0.04(-1.88%)
Sep 06, 2016
2.150
2.190
2.080
2.130
1,494,792
-0.01(-0.47%)
Sep 02, 2016
2.100
2.140
2.140
2.140
562,100
+0.04(+1.90%)
Sep 01, 2016
2.160
2.160
2.055
2.100
674,827
+0.02(+0.96%)
Aug 31, 2016
2.060
2.140
2.050
2.080
731,546
+0.01(+0.48%)
Aug 30, 2016
2.120
2.146
2.041
2.070
754,831
-0.05(-2.36%)
Aug 29, 2016
2.110
2.190
2.065
2.120
1,293,426
+0.00(+0.00%)
Aug 26, 2016
2.040
2.170
2.040
2.120
1,203,249
+0.07(+3.41%)
Aug 25, 2016
2.090
2.130
2.020
2.050
1,176,103
+0.06(+3.02%)
Aug 24, 2016
2.090
2.100
1.980
1.990
1,614,919
-0.09(-4.33%)
Aug 23, 2016
2.110
2.140
2.020
2.080
906,686
+0.05(+2.46%)
Aug 22, 2016
2.150
2.180
1.980
2.030
2,510,744
-0.08(-3.79%)
Aug 19, 2016
2.160
2.300
2.100
2.110
3,796,756
-0.05(-2.31%)
Aug 18, 2016
2.120
2.380
2.060
2.160
11,816,051
+0.19(+9.64%)
Aug 17, 2016
1.940
2.010
1.907
1.970
1,286,139
+0.01(+0.51%)
Aug 16, 2016
1.910
1.980
1.890
1.960
1,165,296
+0.04(+2.08%)
Aug 15, 2016
1.800
1.960
1.800
1.920
1,039,192
+0.11(+6.08%)
Aug 12, 2016
1.820
1.860
1.790
1.810
537,848
-0.01(-0.55%)
Aug 11, 2016
1.760
1.860
1.750
1.820
768,157
+0.05(+2.82%)
Aug 10, 2016
1.870
1.880
1.770
1.770
902,987
-0.12(-6.35%)
Aug 09, 2016
1.960
1.970
1.840
1.890
1,446,113
-0.08(-4.06%)
Aug 08, 2016
1.980
2.030
1.940
1.970
631,852
-0.02(-1.01%)
Aug 05, 2016
2.010
2.020
1.940
1.990
626,210
-0.01(-0.50%)
Aug 04, 2016
2.000
2.040
1.980
2.000
322,721
+0.00(+0.00%)
Aug 03, 2016
1.910
2.027
1.900
2.000
707,782
+0.04(+2.04%)
Aug 02, 2016
2.070
2.070
1.910
1.960
1,089,153
-0.07(-3.45%)
Aug 01, 2016
1.950
2.040
1.950
2.030
685,775
+0.10(+5.18%)
Jul 29, 2016
2.060
2.070
1.930
1.930
1,113,675
-0.08(-3.98%)
Jul 28, 2016
2.100
2.150
1.920
2.010
3,107,695
-0.03(-1.47%)
Jul 27, 2016
1.900
2.120
1.860
2.040
5,354,059
+0.21(+11.48%)
Jul 26, 2016
1.810
1.839
1.760
1.830
1,055,420
+0.00(+0.00%)
Jul 25, 2016
1.850
1.920
1.770
1.830
2,586,264
+0.02(+1.10%)
Jul 22, 2016
1.700
1.870
1.670
1.810
2,231,982
+0.10(+5.85%)
Jul 21, 2016
1.790
1.810
1.680
1.710
2,054,385
+0.00(+0.00%)
Jul 20, 2016
1.610
1.750
1.610
1.710
3,443,653
+0.14(+8.92%)
Jul 19, 2016
1.850
1.860
1.560
1.570
8,995,274
-0.44(-21.89%)
Jul 18, 2016
1.560
2.010
1.490
2.010
18,662,454
+0.62(+44.60%)
Jul 15, 2016
1.370
1.400
1.350
1.390
168,900
+0.01(+0.72%)
Jul 14, 2016
1.400
1.400
1.330
1.380
510,136
+0.03(+2.22%)
Jul 13, 2016
1.390
1.410
1.330
1.350
610,739
-0.04(-2.88%)
Jul 12, 2016
1.480
1.500
1.390
1.390
988,103
-0.06(-4.14%)
Jul 11, 2016
1.325
1.450
1.300
1.450
3,104,867
+0.16(+12.40%)
Jul 08, 2016
1.280
1.317
1.260
1.290
1,010,969
+0.03(+2.38%)
Jul 07, 2016
1.250
1.270
1.230
1.260
872,304
+0.01(+0.80%)
Jul 05, 2016
1.270
1.290
1.240
1.250
451,489
-0.05(-3.85%)
Jul 01, 2016
1.290
1.300
1.300
1.300
302,600
+0.05(+4.00%)
Jun 30, 2016
1.310
1.330
1.240
1.250
2,145,116
-0.08(-6.02%)
Jun 29, 2016
1.270
1.335
1.270
1.330
1,287,976
+0.07(+5.56%)
Jun 28, 2016
1.250
1.320
1.230
1.260
492,615
+0.01(+0.80%)
Jun 27, 2016
1.280
1.310
1.250
1.250
546,885
-0.02(-1.57%)
Jun 24, 2016
1.330
1.353
1.260
1.270
708,410
-0.09(-6.62%)
Jun 23, 2016
1.360
1.400
1.350
1.360
142,607
+0.01(+0.74%)
Jun 22, 2016
1.390
1.390
1.350
1.350
414,102
-0.02(-1.46%)
Jun 21, 2016
1.370
1.410
1.370
1.370
272,301
-0.01(-0.72%)
Jun 20, 2016
1.410
1.410
1.370
1.380
271,995
-0.01(-0.72%)
Jun 17, 2016
1.370
1.390
1.370
1.390
191,492
+0.02(+1.46%)
Jun 16, 2016
1.370
1.385
1.350
1.370
261,160
-0.01(-0.72%)
Jun 15, 2016
1.390
1.400
1.370
1.380
171,342
-0.01(-0.72%)
Jun 14, 2016
1.400
1.410
1.390
1.390
153,578
-0.03(-2.11%)
Jun 13, 2016
1.410
1.420
1.360
1.420
426,545
+0.02(+1.43%)
Jun 10, 2016
1.400
1.420
1.390
1.400
280,788
-0.02(-1.41%)
Jun 09, 2016
1.420
1.440
1.410
1.420
220,783
-0.02(-1.39%)
Jun 08, 2016
1.450
1.467
1.440
1.440
379,278
+0.00(+0.00%)
Jun 07, 2016
1.440
1.450
1.420
1.440
309,860
+0.00(+0.00%)
Jun 06, 2016
1.440
1.470
1.424
1.440
613,746
+0.03(+2.13%)
Jun 03, 2016
1.390
1.440
1.380
1.410
337,096
+0.02(+1.44%)
Jun 02, 2016
1.480
1.490
1.370
1.390
871,800
-0.05(-3.47%)
Jun 01, 2016
1.400
1.490
1.350
1.440
1,494,646
+0.06(+4.35%)
May 31, 2016
1.370
1.390
1.360
1.380
207,386
+0.02(+1.47%)
May 27, 2016
1.350
1.360
1.360
1.360
125,600
+0.00(+0.00%)
May 26, 2016
1.380
1.380
1.340
1.360
326,941
+0.01(+0.74%)
May 25, 2016
1.350
1.380
1.340
1.350
379,323
-0.01(-0.74%)
May 24, 2016
1.410
1.410
1.340
1.360
309,554
-0.04(-2.86%)
May 23, 2016
1.340
1.410
1.340
1.400
208,827
+0.05(+3.70%)
May 20, 2016
1.370
1.370
1.340
1.350
150,287
-0.01(-0.74%)
May 19, 2016
1.350
1.360
1.310
1.360
253,460
+0.00(+0.00%)
May 18, 2016
1.400
1.400
1.358
1.360
133,143
+0.00(+0.00%)
May 17, 2016
1.390
1.400
1.360
1.360
168,616
-0.01(-1.09%)
May 16, 2016
1.350
1.380
1.340
1.375
227,665
+0.03(+2.61%)
May 13, 2016
1.350
1.390
1.340
1.340
350,346
-0.03(-2.19%)
May 12, 2016
1.420
1.420
1.330
1.370
527,750
-0.02(-1.44%)
May 11, 2016
1.380
1.390
1.360
1.390
325,169
+0.00(+0.00%)
May 10, 2016
1.430
1.430
1.380
1.390
448,558
-0.03(-2.11%)
May 09, 2016
1.410
1.460
1.391
1.420
567,131
+0.02(+1.43%)
May 06, 2016
1.400
1.440
1.390
1.400
217,329
+0.00(+0.00%)
May 05, 2016
1.440
1.450
1.390
1.400
388,368
-0.03(-2.10%)
May 04, 2016
1.440
1.470
1.400
1.430
378,626
+0.01(+0.70%)
May 03, 2016
1.480
1.480
1.410
1.420
471,076
-0.10(-6.58%)
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.