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
Crown Crafts Inc
(NQ:
CRWS
)
5.129
+0.079 (+1.56%)
Streaming Delayed Price
Updated: 12:44 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
4.875
4.906
4.782
4.844
16,600
+0.00(+0.00%)
Apr 27, 2017
4.813
4.906
4.709
4.844
24,103
+0.03(+0.65%)
Apr 26, 2017
4.751
4.813
4.720
4.813
20,496
+0.06(+1.31%)
Apr 25, 2017
4.813
4.813
4.720
4.751
22,520
-0.09(-1.92%)
Apr 24, 2017
4.937
4.968
4.781
4.844
18,853
-0.09(-1.89%)
Apr 21, 2017
4.688
4.968
4.688
4.937
28,147
+0.25(+5.30%)
Apr 20, 2017
4.657
4.751
4.657
4.688
29,626
+0.03(+0.67%)
Apr 19, 2017
4.751
4.764
4.657
4.657
38,908
-0.09(-1.96%)
Apr 18, 2017
4.782
4.782
4.751
4.751
26,369
-0.03(-0.65%)
Apr 17, 2017
4.813
4.813
4.751
4.782
72,592
-0.06(-1.28%)
Apr 13, 2017
4.875
4.906
4.813
4.844
12,311
-0.06(-1.27%)
Apr 12, 2017
5.030
5.061
4.891
4.906
19,836
-0.06(-1.25%)
Apr 11, 2017
4.844
4.968
4.844
4.968
34,662
+0.16(+3.23%)
Apr 10, 2017
4.813
4.968
4.813
4.813
65,798
+0.00(+0.00%)
Apr 07, 2017
4.844
4.875
4.782
4.813
34,920
-0.03(-0.64%)
Apr 06, 2017
4.813
4.968
4.813
4.844
14,591
+0.00(+0.00%)
Apr 05, 2017
4.906
4.999
4.844
4.844
16,874
+0.00(+0.00%)
Apr 04, 2017
4.906
4.968
4.844
4.844
71,640
-0.19(-3.70%)
Apr 03, 2017
5.154
5.216
4.999
5.030
28,887
-0.08(-1.52%)
Mar 31, 2017
5.123
5.198
5.092
5.108
23,989
-0.02(-0.30%)
Mar 30, 2017
5.154
5.185
4.906
5.123
56,371
+0.03(+0.61%)
Mar 29, 2017
5.372
5.372
5.061
5.092
49,490
-0.28(-5.20%)
Mar 28, 2017
5.061
5.403
5.061
5.372
101,644
+0.19(+3.59%)
Mar 27, 2017
5.092
5.247
5.033
5.185
130,388
+0.16(+3.09%)
Mar 24, 2017
4.937
5.030
4.844
5.030
31,580
+0.09(+1.89%)
Mar 23, 2017
4.782
4.937
4.751
4.937
19,077
+0.16(+3.25%)
Mar 22, 2017
4.906
4.906
4.782
4.782
26,253
-0.09(-1.91%)
Mar 21, 2017
4.906
4.968
4.875
4.875
20,881
-0.03(-0.63%)
Mar 20, 2017
4.937
4.999
4.906
4.906
24,208
+0.00(+0.00%)
Mar 17, 2017
4.968
4.999
4.906
4.906
32,530
-0.03(-0.63%)
Mar 16, 2017
4.937
5.033
4.906
4.937
53,438
+0.00(+0.00%)
Mar 15, 2017
4.906
4.999
4.903
4.937
22,467
+0.05(+1.02%)
Mar 14, 2017
4.856
4.979
4.703
4.887
63,159
+0.00(+0.00%)
Mar 13, 2017
4.795
4.903
4.703
4.887
73,821
+0.06(+1.27%)
Mar 10, 2017
4.795
4.856
4.703
4.826
35,780
+0.09(+1.95%)
Mar 09, 2017
4.611
4.764
4.611
4.734
39,063
-0.03(-0.65%)
Mar 08, 2017
4.734
4.764
4.672
4.764
21,924
+0.03(+0.65%)
Mar 07, 2017
4.734
4.856
4.583
4.734
68,763
+0.03(+0.65%)
Mar 06, 2017
4.734
4.795
4.518
4.703
63,582
+0.03(+0.66%)
Mar 03, 2017
4.734
4.764
4.518
4.672
52,858
-0.06(-1.30%)
Mar 02, 2017
4.703
4.795
4.549
4.734
112,489
+0.00(+0.00%)
Mar 01, 2017
4.918
4.918
4.672
4.734
96,238
-0.12(-2.53%)
Feb 28, 2017
4.949
5.072
4.826
4.856
112,994
-0.12(-2.47%)
Feb 27, 2017
4.764
5.072
4.764
4.979
151,076
+0.25(+5.19%)
Feb 24, 2017
4.672
4.826
4.641
4.734
103,985
+0.03(+0.65%)
Feb 23, 2017
4.641
4.734
4.580
4.703
98,060
+0.09(+2.00%)
Feb 22, 2017
4.488
4.611
4.426
4.611
86,369
+0.12(+2.74%)
Feb 21, 2017
4.488
4.488
4.457
4.488
210,212
+0.03(+0.69%)
Feb 17, 2017
4.457
4.457
4.457
0
-0.03(-0.68%)
Feb 16, 2017
4.611
4.611
4.426
4.488
67,950
-0.12(-2.67%)
Feb 15, 2017
4.580
4.734
4.518
4.611
299,445
+0.15(+3.45%)
Feb 14, 2017
4.518
4.542
4.426
4.457
20,981
+0.00(+0.00%)
Feb 13, 2017
4.580
4.611
4.426
4.457
110,762
-0.18(-3.97%)
Feb 10, 2017
4.641
4.641
4.549
4.641
46,823
+0.06(+1.34%)
Feb 09, 2017
4.457
4.641
4.426
4.580
75,978
+0.06(+1.36%)
Feb 08, 2017
4.518
4.641
4.395
4.518
63,223
-0.06(-1.34%)
Feb 07, 2017
4.463
4.641
4.334
4.580
137,635
+0.06(+1.36%)
Feb 06, 2017
4.611
4.703
4.488
4.518
98,757
-0.09(-2.00%)
Feb 03, 2017
4.549
4.641
4.518
4.611
46,424
+0.03(+0.67%)
Feb 02, 2017
4.580
4.595
4.549
4.580
33,822
-0.02(-0.33%)
Feb 01, 2017
4.703
4.734
4.549
4.595
56,077
-0.11(-2.29%)
Jan 31, 2017
4.672
4.764
4.671
4.703
29,096
+0.06(+1.32%)
Jan 30, 2017
4.672
4.703
4.611
4.641
39,553
-0.06(-1.31%)
Jan 27, 2017
4.764
4.795
4.703
4.703
12,733
-0.09(-1.92%)
Jan 26, 2017
4.764
4.795
4.709
4.795
22,568
+0.03(+0.65%)
Jan 25, 2017
4.764
4.824
4.764
4.764
28,280
+0.03(+0.65%)
Jan 24, 2017
4.672
4.795
4.672
4.734
59,132
+0.06(+1.32%)
Jan 23, 2017
4.764
4.795
4.641
4.672
205,707
-0.12(-2.56%)
Jan 20, 2017
4.795
4.795
4.764
4.795
27,286
+0.03(+0.65%)
Jan 19, 2017
4.703
4.795
4.669
4.764
64,334
+0.06(+1.31%)
Jan 18, 2017
4.764
4.795
4.666
4.703
27,387
-0.06(-1.29%)
Jan 17, 2017
4.764
4.795
4.734
4.764
22,990
-0.06(-1.27%)
Jan 13, 2017
4.826
4.826
4.826
0
+0.06(+1.29%)
Jan 12, 2017
4.734
4.826
4.703
4.764
48,404
+0.00(+0.00%)
Jan 11, 2017
4.826
4.826
4.764
4.764
40,010
-0.03(-0.64%)
Jan 10, 2017
4.764
4.826
4.734
4.795
15,665
+0.06(+1.30%)
Jan 09, 2017
4.734
4.856
4.614
4.734
39,055
+0.03(+0.65%)
Jan 06, 2017
4.856
4.856
4.549
4.703
245,508
-0.25(-4.97%)
Jan 05, 2017
4.850
4.949
4.794
4.949
94,046
+0.15(+3.21%)
Jan 04, 2017
4.826
4.856
4.734
4.795
74,073
-0.03(-0.64%)
Jan 03, 2017
4.856
4.918
4.703
4.826
62,541
+0.06(+1.29%)
Dec 30, 2016
4.764
4.764
4.764
0
+0.03(+0.65%)
Dec 29, 2016
4.764
4.795
4.678
4.734
74,707
-0.08(-1.60%)
Dec 28, 2016
4.734
4.856
4.734
4.810
51,382
+0.05(+0.97%)
Dec 27, 2016
4.672
4.826
4.611
4.764
36,490
+0.03(+0.65%)
Dec 23, 2016
4.734
4.734
4.734
0
+0.00(+0.00%)
Dec 22, 2016
4.764
4.764
4.672
4.734
16,955
+0.00(+0.00%)
Dec 21, 2016
4.703
4.734
4.644
4.734
13,714
+0.06(+1.32%)
Dec 20, 2016
4.580
4.703
4.580
4.672
53,627
+0.00(+0.00%)
Dec 19, 2016
4.734
4.918
4.611
4.672
54,208
+0.00(+0.00%)
Dec 16, 2016
4.611
4.734
4.426
4.672
176,510
-0.09(-1.94%)
Dec 15, 2016
4.764
4.918
4.692
4.764
41,757
-0.03(-0.64%)
Dec 14, 2016
4.949
4.949
4.734
4.795
72,059
-0.10(-2.07%)
Dec 13, 2016
4.841
4.957
4.709
4.896
257,200
+0.14(+2.99%)
Dec 12, 2016
4.841
4.870
4.667
4.754
44,004
-0.06(-1.20%)
Dec 09, 2016
4.957
4.957
4.696
4.812
42,205
-0.06(-1.19%)
Dec 08, 2016
4.667
5.073
4.653
4.870
179,839
+0.26(+5.66%)
Dec 07, 2016
4.609
4.696
4.551
4.609
52,443
+0.03(+0.63%)
Dec 06, 2016
4.638
4.667
4.522
4.580
79,004
-0.06(-1.25%)
Dec 05, 2016
4.609
4.696
4.406
4.638
54,777
+0.03(+0.63%)
Dec 02, 2016
4.464
4.667
4.464
4.609
98,461
+0.14(+3.25%)
Dec 01, 2016
4.725
4.812
4.450
4.464
107,304
-0.12(-2.53%)
Nov 30, 2016
4.696
4.754
4.551
4.580
69,318
-0.06(-1.25%)
Nov 29, 2016
4.551
4.725
4.551
4.638
111,084
+0.09(+1.91%)
Nov 28, 2016
4.783
4.802
4.493
4.551
98,982
-0.20(-4.27%)
Nov 25, 2016
4.638
4.809
4.638
4.754
70,332
+0.12(+2.50%)
Nov 23, 2016
4.638
4.638
4.638
0
+0.20(+4.58%)
Nov 22, 2016
4.609
4.636
4.348
4.435
216,333
-0.20(-4.38%)
Nov 21, 2016
4.928
4.968
4.435
4.638
123,834
-0.38(-7.51%)
Nov 18, 2016
5.073
5.102
4.957
5.015
60,324
-0.06(-1.14%)
Nov 17, 2016
5.421
5.421
4.812
5.073
280,441
-0.39(-7.17%)
Nov 16, 2016
5.595
5.595
5.363
5.465
44,313
-0.22(-3.84%)
Nov 15, 2016
5.769
5.769
5.640
5.683
12,255
-0.03(-0.49%)
Nov 14, 2016
5.769
5.769
5.631
5.711
5,250
+0.00(+0.00%)
Nov 11, 2016
5.595
5.769
5.566
5.711
6,593
+0.12(+2.07%)
Nov 10, 2016
5.595
5.450
5.595
44,737
+0.14(+2.66%)
Nov 09, 2016
5.450
5.566
5.334
5.450
30,253
-0.09(-1.57%)
Nov 08, 2016
5.566
5.595
5.537
5.537
5,946
-0.03(-0.52%)
Nov 07, 2016
5.508
5.595
5.508
5.566
8,377
+0.03(+0.52%)
Nov 04, 2016
5.589
5.595
5.514
5.537
16,781
-0.03(-0.52%)
Nov 03, 2016
5.595
5.595
5.511
5.566
10,013
+0.00(+0.05%)
Nov 02, 2016
5.595
5.595
5.508
5.563
17,614
-0.03(-0.57%)
Nov 01, 2016
5.566
5.624
5.508
5.595
12,145
+0.00(+0.00%)
Oct 31, 2016
5.653
5.653
5.566
5.595
4,798
+0.02(+0.31%)
Oct 28, 2016
5.595
5.636
5.398
5.578
30,727
-0.07(-1.19%)
Oct 27, 2016
5.711
5.717
5.636
5.645
6,966
-0.04(-0.66%)
Oct 26, 2016
5.694
5.717
5.682
5.682
24,656
-0.06(-1.11%)
Oct 25, 2016
5.885
5.914
5.717
5.746
48,906
-0.15(-2.51%)
Oct 24, 2016
5.937
5.937
5.879
5.894
9,118
-0.04(-0.73%)
Oct 21, 2016
5.878
5.937
5.878
5.937
4,498
+0.01(+0.20%)
Oct 20, 2016
5.914
5.932
5.914
5.926
7,347
-0.01(-0.10%)
Oct 19, 2016
5.931
5.931
5.894
5.931
1,403
+0.01(+0.10%)
Oct 18, 2016
5.920
5.931
5.868
5.926
16,466
+0.05(+0.79%)
Oct 17, 2016
5.833
5.908
5.830
5.879
12,128
-0.03(-0.59%)
Oct 14, 2016
5.879
5.914
5.879
5.914
7,287
+0.03(+0.49%)
Oct 13, 2016
5.865
5.897
5.865
5.885
4,820
-0.02(-0.29%)
Oct 12, 2016
5.914
5.914
5.887
5.902
2,399
+0.01(+0.20%)
Oct 11, 2016
5.792
5.891
5.757
5.891
10,977
+0.08(+1.40%)
Oct 10, 2016
5.914
5.914
5.810
5.810
16,138
-0.09(-1.57%)
Oct 07, 2016
5.926
5.926
5.856
5.902
12,952
-0.01(-0.20%)
Oct 06, 2016
5.821
5.914
5.810
5.914
16,081
+0.11(+1.90%)
Oct 05, 2016
5.920
5.920
5.798
5.804
7,985
-0.08(-1.43%)
Oct 04, 2016
5.827
5.914
5.798
5.888
19,108
+0.06(+1.11%)
Oct 03, 2016
5.862
5.914
5.711
5.823
16,754
-0.09(-1.54%)
Sep 30, 2016
5.902
5.914
5.885
5.914
3,101
+0.04(+0.72%)
Sep 29, 2016
5.757
5.902
5.757
5.872
16,602
+0.21(+3.77%)
Sep 28, 2016
5.647
5.746
5.647
5.659
5,251
+0.03(+0.51%)
Sep 27, 2016
5.650
5.670
5.630
5.630
3,596
-0.04(-0.72%)
Sep 26, 2016
5.537
5.670
5.537
5.670
7,109
+0.03(+0.51%)
Sep 23, 2016
5.630
5.688
5.509
5.641
7,581
+0.01(+0.10%)
Sep 22, 2016
5.612
5.740
5.612
5.636
9,142
+0.00(+0.00%)
Sep 21, 2016
5.641
5.641
5.543
5.636
5,688
+0.03(+0.52%)
Sep 20, 2016
5.641
5.641
5.594
5.607
10,410
+0.01(+0.10%)
Sep 19, 2016
5.601
5.601
5.601
5.601
919
-0.04(-0.72%)
Sep 16, 2016
5.625
5.680
5.589
5.641
14,927
+0.00(+0.00%)
Sep 15, 2016
5.798
5.798
5.569
5.641
45,815
-0.13(-2.31%)
Sep 14, 2016
5.728
5.775
5.728
5.775
1,974
-0.01(-0.10%)
Sep 13, 2016
5.827
5.827
5.771
5.781
8,426
+0.01(+0.20%)
Sep 12, 2016
5.809
5.844
5.752
5.769
24,228
-0.06(-1.08%)
Sep 09, 2016
5.827
5.838
5.786
5.832
15,475
+0.05(+0.80%)
Sep 08, 2016
5.752
5.804
5.740
5.786
17,427
+0.03(+0.50%)
Sep 07, 2016
5.832
5.850
5.752
5.758
18,154
+0.00(+0.00%)
Sep 06, 2016
5.809
5.832
5.729
5.758
7,182
-0.01(-0.10%)
Sep 02, 2016
5.792
5.763
5.763
5.763
3,477
+0.01(+0.10%)
Sep 01, 2016
5.752
5.820
5.752
5.758
9,598
-0.01(-0.20%)
Aug 31, 2016
5.752
5.769
5.752
5.769
5,935
+0.03(+0.55%)
Aug 30, 2016
5.769
5.769
5.717
5.737
10,337
-0.01(-0.12%)
Aug 29, 2016
5.775
5.775
5.723
5.744
11,535
-0.03(-0.43%)
Aug 26, 2016
5.763
5.775
5.740
5.769
28,521
+0.02(+0.40%)
Aug 25, 2016
5.746
5.752
5.626
5.746
9,449
+0.01(+0.10%)
Aug 24, 2016
5.752
5.844
5.729
5.740
11,208
+0.01(+0.10%)
Aug 23, 2016
5.752
5.815
5.712
5.735
9,652
+0.02(+0.30%)
Aug 22, 2016
5.712
5.746
5.685
5.718
7,368
+0.03(+0.61%)
Aug 19, 2016
5.666
5.694
5.648
5.683
15,003
+0.02(+0.30%)
Aug 18, 2016
5.740
5.740
5.654
5.666
23,830
-0.02(-0.40%)
Aug 17, 2016
5.743
5.746
5.683
5.689
10,956
-0.02(-0.30%)
Aug 16, 2016
5.694
5.740
5.678
5.706
11,391
-0.01(-0.10%)
Aug 15, 2016
5.723
5.752
5.706
5.712
18,609
-0.03(-0.60%)
Aug 12, 2016
5.804
5.821
5.683
5.746
10,687
-0.03(-0.55%)
Aug 11, 2016
5.786
5.786
5.775
5.778
6,154
-0.02(-0.35%)
Aug 10, 2016
5.706
5.821
5.706
5.798
13,001
-0.02(-0.40%)
Aug 09, 2016
5.809
5.821
5.723
5.821
25,358
+0.06(+1.00%)
Aug 08, 2016
5.809
5.821
5.683
5.763
12,456
-0.03(-0.60%)
Aug 05, 2016
5.804
5.821
5.798
5.798
2,859
-0.01(-0.10%)
Aug 04, 2016
5.832
5.832
5.752
5.804
9,880
+0.02(+0.30%)
Aug 03, 2016
5.821
5.821
5.786
5.786
3,503
-0.02(-0.40%)
Aug 02, 2016
5.850
5.850
5.752
5.809
10,080
-0.04(-0.69%)
Aug 01, 2016
5.631
5.850
5.631
5.850
12,489
+0.03(+0.49%)
Jul 29, 2016
5.775
5.844
5.770
5.821
3,557
+0.05(+0.80%)
Jul 28, 2016
5.792
5.792
5.775
5.775
3,692
-0.02(-0.30%)
Jul 27, 2016
5.729
5.798
5.729
5.792
16,474
+0.05(+0.80%)
Jul 26, 2016
5.758
5.758
5.689
5.746
8,106
-0.03(-0.50%)
Jul 25, 2016
5.403
5.845
5.275
5.775
40,176
+0.05(+0.80%)
Jul 22, 2016
5.746
5.752
5.700
5.729
13,939
+0.02(+0.40%)
Jul 21, 2016
5.746
5.752
5.706
5.706
4,515
-0.07(-1.29%)
Jul 20, 2016
5.819
5.827
5.746
5.781
32,652
-0.06(-0.99%)
Jul 19, 2016
5.798
5.855
5.786
5.838
20,212
+0.02(+0.33%)
Jul 18, 2016
5.763
5.861
5.522
5.819
50,615
+0.04(+0.66%)
Jul 15, 2016
5.717
5.786
5.717
5.781
29,300
+0.03(+0.50%)
Jul 14, 2016
5.689
5.752
5.581
5.752
9,683
+0.06(+1.01%)
Jul 13, 2016
5.694
5.694
5.597
5.694
19,028
-0.02(-0.40%)
Jul 12, 2016
5.666
5.723
5.637
5.717
14,564
+0.07(+1.22%)
Jul 11, 2016
5.579
5.648
5.516
5.648
26,798
+0.08(+1.45%)
Jul 08, 2016
5.579
5.574
5.516
5.568
34,969
-0.01(-0.10%)
Jul 07, 2016
5.556
5.574
5.522
5.574
11,917
-0.02(-0.31%)
Jul 05, 2016
5.637
5.637
5.430
5.591
20,692
-0.03(-0.61%)
Jul 01, 2016
5.441
5.625
5.625
5.625
22,601
+0.18(+3.38%)
Jun 30, 2016
5.257
5.516
5.257
5.441
20,066
+0.13(+2.38%)
Jun 29, 2016
5.585
5.611
5.148
5.315
79,956
-0.25(-4.55%)
Jun 28, 2016
5.581
5.585
5.568
5.568
5,177
+0.08(+1.47%)
Jun 27, 2016
5.516
5.516
5.476
5.487
7,724
-0.10(-1.85%)
Jun 24, 2016
5.470
5.643
5.446
5.591
24,491
+0.01(+0.10%)
Jun 23, 2016
5.501
5.643
5.424
5.585
12,722
-0.02(-0.41%)
Jun 22, 2016
5.611
5.611
5.349
5.608
6,550
-0.03(-0.51%)
Jun 21, 2016
5.438
5.648
5.438
5.637
19,193
+0.17(+3.16%)
Jun 20, 2016
5.551
5.556
5.441
5.464
19,259
-0.07(-1.35%)
Jun 17, 2016
5.359
5.539
5.349
5.539
36,136
+0.13(+2.45%)
Jun 16, 2016
5.464
5.464
5.360
5.407
2,108
-0.06(-1.05%)
Jun 15, 2016
5.453
5.493
5.345
5.464
37,989
+0.06(+1.06%)
Jun 14, 2016
5.498
5.498
5.330
5.407
14,979
-0.06(-1.04%)
Jun 13, 2016
5.247
5.504
5.247
5.464
7,739
+0.02(+0.42%)
Jun 10, 2016
5.487
5.487
5.437
5.441
10,227
-0.03(-0.63%)
Jun 09, 2016
5.475
5.504
5.465
5.475
36,010
+0.00(+0.04%)
Jun 08, 2016
5.475
5.475
5.464
5.473
18,086
+0.00(+0.07%)
Jun 07, 2016
5.469
5.475
5.469
5.469
18,096
-0.01(-0.10%)
Jun 06, 2016
5.475
5.475
5.469
5.475
32,546
+0.01(+0.10%)
Jun 03, 2016
5.430
5.475
5.418
5.469
105,566
+0.06(+1.05%)
Jun 02, 2016
5.441
5.441
5.378
5.412
12,978
-0.01(-0.21%)
Jun 01, 2016
5.407
5.447
5.398
5.424
14,942
+0.05(+0.96%)
May 31, 2016
5.395
5.447
5.338
5.373
20,994
-0.04(-0.74%)
May 27, 2016
5.338
5.412
5.412
5.412
63,998
+0.13(+2.37%)
May 26, 2016
5.287
5.287
5.287
5.287
541
+0.09(+1.64%)
May 25, 2016
5.201
5.233
5.175
5.201
7,381
-0.08(-1.51%)
May 24, 2016
5.281
5.298
5.133
5.281
18,496
+0.05(+0.87%)
May 23, 2016
5.276
5.315
5.167
5.236
32,532
-0.03(-0.54%)
May 20, 2016
5.407
5.407
5.224
5.264
17,489
-0.07(-1.28%)
May 19, 2016
5.287
5.395
5.230
5.333
12,554
+0.05(+0.97%)
May 18, 2016
5.180
5.284
5.180
5.281
4,814
+0.03(+0.54%)
May 17, 2016
5.161
5.344
5.133
5.253
6,298
-0.04(-0.75%)
May 16, 2016
5.361
5.361
5.240
5.293
11,026
-0.01(-0.11%)
May 13, 2016
5.278
5.384
5.184
5.298
16,150
-0.01(-0.11%)
May 12, 2016
5.390
5.401
5.304
5.304
10,797
-0.09(-1.59%)
May 11, 2016
5.139
5.407
5.133
5.390
6,520
-0.02(-0.32%)
May 10, 2016
5.315
5.407
5.226
5.407
37,579
+0.17(+3.16%)
May 09, 2016
5.293
5.344
5.230
5.241
33,275
-0.09(-1.61%)
May 06, 2016
5.219
5.344
5.219
5.327
9,277
+0.08(+1.44%)
May 05, 2016
5.276
5.344
5.247
5.251
2,686
-0.06(-1.10%)
May 04, 2016
5.219
5.310
5.139
5.310
38,991
+0.11(+2.20%)
May 03, 2016
5.169
5.201
5.144
5.196
29,719
-0.02(-0.33%)
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.