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
Dave Inc
(NQ:
DAVE
)
36.17
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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 30, 2015
974.72
978.56
899.20
902.40
968
-77.12(-7.87%)
Apr 29, 2015
967.04
990.13
966.72
979.52
407
+16.64(+1.73%)
Apr 28, 2015
969.92
977.28
958.72
962.88
483
+0.32(+0.03%)
Apr 27, 2015
975.68
985.60
962.56
962.56
380
-7.68(-0.79%)
Apr 24, 2015
954.56
977.28
949.12
970.24
504
+11.52(+1.20%)
Apr 23, 2015
942.40
958.72
939.84
958.72
259
+18.88(+2.01%)
Apr 22, 2015
944.96
983.68
930.24
939.84
679
+1.60(+0.17%)
Apr 21, 2015
943.68
988.48
930.56
938.24
1,593
-8.96(-0.95%)
Apr 20, 2015
929.28
949.44
925.44
947.20
378
+21.12(+2.28%)
Apr 17, 2015
932.80
933.76
924.48
926.08
363
-14.08(-1.50%)
Apr 16, 2015
942.32
942.32
923.20
940.16
204
+16.32(+1.77%)
Apr 15, 2015
922.24
935.04
922.24
923.84
300
+5.12(+0.56%)
Apr 14, 2015
912.64
926.08
912.64
918.72
332
-3.20(-0.35%)
Apr 13, 2015
925.76
936.00
921.28
921.92
343
+0.96(+0.10%)
Apr 10, 2015
903.68
936.00
896.00
920.96
922
+16.96(+1.88%)
Apr 09, 2015
910.40
910.40
871.36
904.00
653
+2.56(+0.28%)
Apr 08, 2015
886.40
912.00
884.34
901.44
598
+21.76(+2.47%)
Apr 07, 2015
917.76
917.76
877.12
879.68
1,186
-32.64(-3.58%)
Apr 06, 2015
900.48
923.52
896.00
912.32
1,085
+9.92(+1.10%)
Apr 02, 2015
883.20
902.40
902.40
902.40
406
+22.08(+2.51%)
Apr 01, 2015
905.92
905.92
872.00
880.32
1,289
-31.68(-3.47%)
Mar 31, 2015
883.20
919.36
852.16
912.00
3,287
+24.64(+2.78%)
Mar 30, 2015
914.88
917.12
887.36
887.36
1,205
-27.52(-3.01%)
Mar 27, 2015
920.96
936.32
912.64
914.88
518
-1.60(-0.17%)
Mar 26, 2015
933.76
933.76
914.40
916.48
600
-14.08(-1.51%)
Mar 25, 2015
933.44
951.39
920.32
930.56
1,716
+11.20(+1.22%)
Mar 24, 2015
880.00
928.64
880.00
919.36
572
+40.00(+4.55%)
Mar 23, 2015
907.84
910.59
876.48
879.36
1,911
-33.92(-3.71%)
Mar 20, 2015
967.36
967.36
913.28
913.28
2,458
-50.88(-5.28%)
Mar 19, 2015
959.68
968.00
952.32
964.16
622
+7.36(+0.77%)
Mar 18, 2015
960.00
969.28
944.00
956.80
825
+3.52(+0.37%)
Mar 17, 2015
976.64
976.64
953.28
953.28
606
-18.56(-1.91%)
Mar 16, 2015
994.88
1008
970.56
971.84
808
-10.88(-1.11%)
Mar 13, 2015
971.20
992.64
971.20
982.72
942
+11.52(+1.19%)
Mar 12, 2015
943.68
978.88
939.20
971.20
528
+38.08(+4.08%)
Mar 11, 2015
958.40
958.72
928.64
933.12
859
-23.04(-2.41%)
Mar 10, 2015
986.24
989.97
953.92
956.16
456
-33.60(-3.39%)
Mar 09, 2015
994.24
999.04
988.16
989.76
471
-7.68(-0.77%)
Mar 06, 2015
1009
1009
992.00
997.44
1,084
-14.40(-1.42%)
Mar 05, 2015
1005
1018
1005
1012
828
+6.40(+0.64%)
Mar 04, 2015
1012
1012
1003
1005
1,089
-6.08(-0.60%)
Mar 03, 2015
1004
1018
992.00
1012
1,316
+7.04(+0.70%)
Mar 02, 2015
982.08
1006
974.53
1004
864
+21.44(+2.18%)
Feb 27, 2015
984.00
1021
975.68
983.04
1,304
+1.92(+0.20%)
Feb 26, 2015
990.08
1019
947.52
981.12
1,724
-5.76(-0.58%)
Feb 25, 2015
953.60
1028
953.60
986.88
2,987
+33.28(+3.49%)
Feb 24, 2015
955.52
969.28
942.72
953.60
1,626
+6.40(+0.68%)
Feb 23, 2015
905.60
959.68
896.00
947.20
4,322
+34.24(+3.75%)
Feb 20, 2015
975.36
975.36
907.84
912.96
4,023
-82.24(-8.26%)
Feb 19, 2015
1040
1040
936.00
995.20
7,564
-97.60(-8.93%)
Feb 18, 2015
1071
1111
1067
1093
2,066
+23.04(+2.15%)
Feb 17, 2015
1066
1102
1034
1070
517
-1.92(-0.18%)
Feb 13, 2015
1030
1072
1072
1072
709
+35.84(+3.46%)
Feb 12, 2015
1011
1036
984.00
1036
755
+27.84(+2.76%)
Feb 11, 2015
960.00
1012
958.40
1008
746
+44.80(+4.65%)
Feb 10, 2015
945.60
964.80
944.00
963.20
403
+19.20(+2.03%)
Feb 09, 2015
962.24
962.24
943.68
944.00
350
-18.24(-1.90%)
Feb 06, 2015
960.64
967.68
940.16
962.24
643
-5.76(-0.60%)
Feb 05, 2015
966.08
974.08
944.64
968.00
443
+13.76(+1.44%)
Feb 04, 2015
947.20
947.20
941.12
954.24
522
-4.48(-0.47%)
Feb 03, 2015
984.00
990.40
945.60
958.72
542
-11.52(-1.19%)
Feb 02, 2015
962.88
986.24
937.60
970.24
837
+1.60(+0.17%)
Jan 30, 2015
964.48
992.00
964.48
968.64
578
-7.04(-0.72%)
Jan 29, 2015
982.72
1013
950.40
975.68
622
-6.72(-0.68%)
Jan 28, 2015
1047
1047
975.36
982.40
763
-56.32(-5.42%)
Jan 27, 2015
1003
1049
983.41
1039
1,561
+33.60(+3.34%)
Jan 26, 2015
964.16
1015
960.64
1005
597
+34.56(+3.56%)
Jan 23, 2015
937.92
975.36
936.96
970.56
940
+38.40(+4.12%)
Jan 22, 2015
890.56
945.28
890.56
932.16
537
+41.60(+4.67%)
Jan 21, 2015
917.07
917.07
867.52
890.56
432
-1.28(-0.14%)
Jan 20, 2015
888.64
913.60
870.40
891.84
809
+6.40(+0.72%)
Jan 16, 2015
878.08
915.52
869.44
885.44
294
+1.60(+0.18%)
Jan 15, 2015
911.04
917.76
867.52
883.84
392
-36.16(-3.93%)
Jan 14, 2015
900.80
920.00
900.80
920.00
694
+12.48(+1.38%)
Jan 13, 2015
889.92
917.44
887.68
907.52
530
+14.72(+1.65%)
Jan 12, 2015
866.88
900.26
860.16
892.80
1,164
+30.72(+3.56%)
Jan 09, 2015
864.00
872.88
841.60
862.08
414
-2.24(-0.26%)
Jan 08, 2015
860.64
866.24
850.88
864.32
386
+17.28(+2.04%)
Jan 07, 2015
818.88
852.80
818.56
847.04
507
+29.12(+3.56%)
Jan 06, 2015
788.80
828.03
784.00
817.92
1,076
+27.20(+3.44%)
Jan 05, 2015
798.08
816.13
788.16
790.72
900
-10.88(-1.36%)
Jan 02, 2015
835.20
838.40
797.76
801.60
841
-39.04(-4.64%)
Dec 31, 2014
880.96
840.64
840.64
840.64
771
-31.36(-3.60%)
Dec 30, 2014
878.40
885.54
865.92
872.00
569
-9.92(-1.12%)
Dec 29, 2014
903.68
904.96
876.48
881.92
589
-17.28(-1.92%)
Dec 26, 2014
902.08
902.08
891.52
899.20
153
+0.32(+0.04%)
Dec 24, 2014
906.88
898.88
898.88
898.88
90
-11.52(-1.27%)
Dec 23, 2014
913.28
918.40
910.40
910.40
457
-0.32(-0.04%)
Dec 22, 2014
915.84
918.40
899.84
910.72
640
-9.92(-1.08%)
Dec 19, 2014
901.44
959.40
901.44
920.64
1,179
+16.64(+1.84%)
Dec 18, 2014
868.48
913.28
861.44
904.00
1,614
+39.36(+4.55%)
Dec 17, 2014
821.12
865.92
817.60
864.64
663
+42.88(+5.22%)
Dec 16, 2014
816.96
824.64
789.12
821.76
1,279
-3.52(-0.43%)
Dec 15, 2014
846.72
849.79
821.12
825.28
711
-13.44(-1.60%)
Dec 12, 2014
818.88
856.32
818.88
838.72
533
+9.28(+1.12%)
Dec 11, 2014
858.24
880.00
825.60
829.44
785
-20.80(-2.45%)
Dec 10, 2014
844.48
874.24
844.48
850.24
998
+4.80(+0.57%)
Dec 09, 2014
802.24
847.68
796.80
845.44
1,623
+30.40(+3.73%)
Dec 08, 2014
826.24
828.80
803.20
815.04
950
-10.56(-1.28%)
Dec 05, 2014
815.68
828.80
812.48
825.60
497
+12.48(+1.53%)
Dec 04, 2014
808.00
820.16
802.56
813.12
399
-6.72(-0.82%)
Dec 03, 2014
804.16
828.80
800.96
819.84
743
+17.28(+2.15%)
Dec 02, 2014
816.00
821.44
795.20
802.56
596
-12.80(-1.57%)
Dec 01, 2014
812.48
822.40
802.24
815.36
427
-0.64(-0.08%)
Nov 28, 2014
825.60
831.36
814.40
816.00
427
-15.04(-1.81%)
Nov 26, 2014
814.72
831.04
831.04
831.04
653
+16.00(+1.96%)
Nov 25, 2014
820.80
824.64
811.52
815.04
482
-5.12(-0.62%)
Nov 24, 2014
817.60
822.40
811.99
820.16
374
+6.08(+0.75%)
Nov 21, 2014
820.16
823.68
804.80
814.08
547
+8.00(+0.99%)
Nov 20, 2014
777.92
806.40
777.92
806.08
713
+26.24(+3.36%)
Nov 19, 2014
788.16
788.80
776.00
779.84
1,464
-2.24(-0.29%)
Nov 18, 2014
784.00
794.24
780.80
782.08
1,138
-7.36(-0.93%)
Nov 17, 2014
820.48
831.68
784.32
789.44
1,308
-34.56(-4.19%)
Nov 14, 2014
822.72
826.88
809.92
824.00
367
+4.80(+0.59%)
Nov 13, 2014
819.84
826.56
813.44
819.20
433
-1.60(-0.19%)
Nov 12, 2014
815.68
824.00
804.80
820.80
803
+5.44(+0.67%)
Nov 11, 2014
800.00
838.72
800.00
815.36
996
+8.32(+1.03%)
Nov 10, 2014
800.32
816.00
795.84
807.04
807
+2.56(+0.32%)
Nov 07, 2014
817.28
817.28
793.92
804.48
944
-20.48(-2.48%)
Nov 06, 2014
790.40
829.12
782.72
824.96
1,493
+43.52(+5.57%)
Nov 05, 2014
791.68
840.64
768.32
781.44
3,320
-49.92(-6.00%)
Nov 04, 2014
826.71
837.73
822.72
831.36
1,258
+15.68(+1.92%)
Nov 03, 2014
832.00
836.48
810.88
815.68
1,454
-18.56(-2.22%)
Oct 31, 2014
827.20
835.52
814.40
834.24
1,067
+16.64(+2.04%)
Oct 30, 2014
807.36
820.80
791.68
817.60
851
+10.24(+1.27%)
Oct 29, 2014
837.12
839.36
804.16
807.36
1,448
-29.76(-3.56%)
Oct 28, 2014
799.68
851.52
798.40
837.12
1,983
+40.96(+5.14%)
Oct 27, 2014
798.72
800.32
791.04
796.16
1,731
-4.16(-0.52%)
Oct 24, 2014
776.32
822.40
768.64
800.32
2,685
+28.16(+3.65%)
Oct 23, 2014
780.80
800.00
769.60
772.16
953
+0.00(+0.00%)
Oct 22, 2014
808.00
809.60
769.92
772.16
826
-22.08(-2.78%)
Oct 21, 2014
802.88
812.48
791.36
794.24
1,340
+0.00(+0.00%)
Oct 20, 2014
793.28
801.28
770.24
794.24
2,043
-3.84(-0.48%)
Oct 17, 2014
819.20
829.76
784.32
798.08
3,197
-8.64(-1.07%)
Oct 16, 2014
775.04
824.64
775.04
806.72
1,810
+10.56(+1.33%)
Oct 15, 2014
813.12
813.12
764.16
796.16
1,869
-23.36(-2.85%)
Oct 14, 2014
838.72
840.00
814.72
819.52
815
-20.16(-2.40%)
Oct 13, 2014
827.84
840.00
812.16
839.68
1,088
+7.68(+0.92%)
Oct 10, 2014
827.52
846.40
820.80
832.00
1,831
-0.64(-0.08%)
Oct 09, 2014
848.64
860.80
816.00
832.64
996
-17.92(-2.11%)
Oct 08, 2014
834.24
856.00
820.29
850.56
1,455
+18.56(+2.23%)
Oct 07, 2014
852.48
881.60
832.00
832.00
978
-30.40(-3.53%)
Oct 06, 2014
889.60
889.60
860.80
862.40
733
-16.00(-1.82%)
Oct 03, 2014
865.28
904.00
865.28
878.40
916
+23.04(+2.69%)
Oct 02, 2014
862.72
864.00
832.99
855.36
2,211
-1.92(-0.22%)
Oct 01, 2014
860.80
872.96
853.12
857.28
1,671
-4.16(-0.48%)
Sep 30, 2014
844.80
870.08
843.84
861.44
2,786
+17.60(+2.09%)
Sep 29, 2014
847.36
851.84
840.00
843.84
685
+0.64(+0.08%)
Sep 26, 2014
814.72
848.00
807.84
843.20
1,361
+28.48(+3.50%)
Sep 25, 2014
830.27
847.68
807.36
814.72
1,444
-31.68(-3.74%)
Sep 24, 2014
830.40
846.40
816.32
846.40
703
+21.76(+2.64%)
Sep 23, 2014
831.04
843.52
817.60
824.64
396
-5.44(-0.66%)
Sep 22, 2014
840.00
843.20
821.76
830.08
1,171
-14.72(-1.74%)
Sep 19, 2014
854.40
854.40
834.24
844.80
1,002
-8.32(-0.98%)
Sep 18, 2014
848.00
856.96
842.56
853.12
756
+7.04(+0.83%)
Sep 17, 2014
839.68
877.28
839.68
846.08
997
+8.32(+0.99%)
Sep 16, 2014
832.96
846.08
826.24
837.76
1,189
+2.88(+0.34%)
Sep 15, 2014
837.44
838.08
827.84
834.88
739
+2.88(+0.35%)
Sep 12, 2014
825.60
832.32
824.00
832.00
1,730
+3.84(+0.46%)
Sep 11, 2014
816.00
833.28
802.88
828.16
3,190
-8.32(-0.99%)
Sep 10, 2014
880.00
880.00
833.28
836.48
1,862
-45.76(-5.19%)
Sep 09, 2014
888.96
899.20
880.32
882.24
774
-1.28(-0.14%)
Sep 08, 2014
878.08
910.08
866.56
883.52
384
+0.96(+0.11%)
Sep 05, 2014
870.72
888.32
870.72
882.56
723
+9.60(+1.10%)
Sep 04, 2014
856.64
878.40
847.68
872.96
1,502
+21.44(+2.52%)
Sep 03, 2014
875.84
875.84
850.24
851.52
582
-23.36(-2.67%)
Sep 02, 2014
871.04
876.16
856.32
874.88
437
+7.36(+0.85%)
Aug 29, 2014
869.44
867.52
867.52
867.52
1,031
-2.88(-0.33%)
Aug 28, 2014
861.76
872.32
856.96
870.40
586
+2.88(+0.33%)
Aug 27, 2014
861.12
873.60
856.00
867.52
683
+1.60(+0.18%)
Aug 26, 2014
870.72
870.84
824.35
865.92
820
-3.20(-0.37%)
Aug 25, 2014
857.92
877.12
857.92
869.12
1,334
+17.92(+2.11%)
Aug 22, 2014
836.48
858.88
836.48
851.20
1,057
+14.72(+1.76%)
Aug 21, 2014
824.00
848.00
824.00
836.48
1,268
+11.84(+1.44%)
Aug 20, 2014
834.88
842.24
824.48
824.64
290
-14.72(-1.75%)
Aug 19, 2014
835.20
846.08
829.44
839.36
899
+7.68(+0.92%)
Aug 18, 2014
826.56
834.88
817.28
831.68
857
+14.08(+1.72%)
Aug 15, 2014
846.40
848.64
816.64
817.60
907
-27.84(-3.29%)
Aug 14, 2014
842.88
851.20
842.88
845.44
582
+5.76(+0.69%)
Aug 13, 2014
821.44
840.64
817.92
839.68
959
+21.12(+2.58%)
Aug 12, 2014
824.32
830.08
808.00
818.56
1,049
-9.28(-1.12%)
Aug 11, 2014
811.52
832.96
801.92
827.84
1,716
+16.96(+2.09%)
Aug 08, 2014
809.92
811.52
805.76
810.88
1,237
+5.44(+0.68%)
Aug 07, 2014
805.12
811.52
785.92
805.44
2,949
+0.64(+0.08%)
Aug 06, 2014
846.40
853.44
779.55
804.80
4,584
-50.56(-5.91%)
Aug 05, 2014
860.16
876.80
839.68
855.36
1,961
-7.04(-0.82%)
Aug 04, 2014
775.04
874.88
775.04
862.40
2,659
+87.04(+11.23%)
Aug 01, 2014
792.32
817.60
744.32
775.36
2,567
-22.40(-2.81%)
Jul 31, 2014
816.00
836.54
792.48
797.76
1,308
-30.72(-3.71%)
Jul 30, 2014
821.12
833.60
812.80
828.48
1,380
+16.00(+1.97%)
Jul 29, 2014
806.08
815.04
800.32
812.48
679
+9.60(+1.20%)
Jul 28, 2014
817.92
825.54
789.44
802.88
1,159
-17.92(-2.18%)
Jul 25, 2014
817.60
828.16
808.96
820.80
1,503
-1.60(-0.19%)
Jul 24, 2014
813.12
834.24
813.12
822.40
1,393
+10.24(+1.26%)
Jul 23, 2014
813.44
822.08
805.12
812.16
1,255
+1.28(+0.16%)
Jul 22, 2014
811.20
830.72
807.68
810.88
782
+1.92(+0.24%)
Jul 21, 2014
822.72
842.18
801.28
808.96
1,263
-19.52(-2.36%)
Jul 18, 2014
804.48
839.04
800.00
828.48
1,620
+22.72(+2.82%)
Jul 17, 2014
838.08
859.52
800.00
805.76
3,073
-38.40(-4.55%)
Jul 16, 2014
874.56
897.92
836.16
844.16
2,002
-20.80(-2.40%)
Jul 15, 2014
853.44
876.48
848.64
864.96
1,600
+6.72(+0.78%)
Jul 14, 2014
876.80
876.80
854.72
858.24
1,611
-11.84(-1.36%)
Jul 11, 2014
880.00
892.16
857.92
870.08
2,119
-11.20(-1.27%)
Jul 10, 2014
864.96
884.80
844.16
881.28
2,768
+1.60(+0.18%)
Jul 09, 2014
893.12
893.12
874.24
879.68
1,632
-9.28(-1.04%)
Jul 08, 2014
915.84
921.92
872.67
888.96
2,331
-26.56(-2.90%)
Jul 07, 2014
943.36
946.50
912.29
915.52
3,415
-21.12(-2.25%)
Jul 03, 2014
936.64
936.64
936.64
936.64
1,143
+8.00(+0.86%)
Jul 02, 2014
932.48
946.88
922.56
928.64
1,877
-8.00(-0.85%)
Jul 01, 2014
918.40
949.44
918.40
936.64
2,321
+18.24(+1.99%)
Jun 30, 2014
916.80
927.68
890.24
918.40
5,391
+3.52(+0.38%)
Jun 27, 2014
956.48
979.20
914.88
914.88
21,565
-42.24(-4.41%)
Jun 26, 2014
955.20
965.44
941.18
957.12
1,370
-3.84(-0.40%)
Jun 25, 2014
957.76
969.92
950.27
960.96
988
-2.24(-0.23%)
Jun 24, 2014
956.80
964.80
946.24
963.20
2,124
+9.60(+1.01%)
Jun 23, 2014
976.96
976.96
946.80
953.60
1,478
-27.52(-2.80%)
Jun 20, 2014
990.40
995.36
963.84
981.12
2,286
-2.56(-0.26%)
Jun 19, 2014
1005
1019
972.80
983.68
1,061
-12.48(-1.25%)
Jun 18, 2014
971.84
1008
962.08
996.16
2,822
+38.08(+3.97%)
Jun 17, 2014
935.36
971.20
928.32
958.08
1,674
+16.00(+1.70%)
Jun 16, 2014
989.76
1041
933.44
942.08
2,703
-49.60(-5.00%)
Jun 13, 2014
1042
1048
972.80
991.68
7,725
-50.24(-4.82%)
Jun 12, 2014
1100
1100
1032
1042
6,506
-58.88(-5.35%)
Jun 11, 2014
1081
1108
1046
1101
17,496
+27.20(+2.53%)
Jun 10, 2014
1099
1110
1047
1074
793
-26.56(-2.41%)
Jun 06, 2014
1080
1108
1077
1100
1,760
+27.20(+2.54%)
Jun 05, 2014
1051
1082
1042
1073
2,653
+25.60(+2.44%)
Jun 04, 2014
1024
1056
1013
1047
3,859
+23.04(+2.25%)
Jun 03, 2014
1025
1041
1014
1024
1,262
-2.88(-0.28%)
Jun 02, 2014
1022
1054
1005
1027
2,167
+0.96(+0.09%)
May 30, 2014
999.04
1038
989.76
1026
2,023
+18.88(+1.87%)
May 29, 2014
1021
1030
1000
1007
2,831
-16.00(-1.56%)
May 28, 2014
1072
1096
1015
1023
3,219
-30.72(-2.91%)
May 27, 2014
1019
1082
1019
1054
4,627
+37.76(+3.72%)
May 23, 2014
1017
1016
1016
1016
2,400
+3.97(+0.39%)
May 22, 2014
1003
1012
982.72
1012
1,181
+10.11(+1.01%)
May 21, 2014
965.76
1017
953.47
1002
3,036
+40.96(+4.26%)
May 20, 2014
952.64
964.48
931.71
961.28
1,210
+13.44(+1.42%)
May 19, 2014
913.92
967.68
897.15
947.84
1,676
+29.44(+3.21%)
May 16, 2014
931.20
931.20
884.16
918.40
1,184
-11.84(-1.27%)
May 15, 2014
943.36
952.00
916.00
930.24
1,295
-15.04(-1.59%)
May 14, 2014
946.56
957.12
925.76
945.28
2,005
-8.64(-0.91%)
May 13, 2014
954.24
959.68
937.60
953.92
1,745
-6.08(-0.63%)
May 12, 2014
951.68
972.48
944.51
960.00
2,636
+11.52(+1.21%)
May 09, 2014
896.00
987.52
896.00
948.48
2,632
+59.52(+6.70%)
May 08, 2014
859.84
896.00
849.41
888.96
2,421
+20.80(+2.40%)
May 07, 2014
863.36
874.88
836.16
868.16
1,370
+6.72(+0.78%)
May 06, 2014
859.20
867.20
840.51
861.44
2,201
+4.16(+0.49%)
May 05, 2014
856.96
864.00
835.84
857.28
1,180
-2.24(-0.26%)
May 02, 2014
854.40
869.76
837.44
859.52
1,635
+11.52(+1.36%)
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.