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
Cleveland Biolabs
(NQ:
CBLI
)
N/A
UNCHANGED
Last Price
Updated:
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
3.500
3.770
3.400
3.530
606,200
-0.08(-2.22%)
Apr 27, 2017
3.330
3.740
3.330
3.610
808,523
-0.03(-0.82%)
Apr 26, 2017
3.750
3.780
3.450
3.640
763,884
-0.11(-2.93%)
Apr 25, 2017
3.940
3.950
3.650
3.750
1,086,712
-0.19(-4.82%)
Apr 24, 2017
3.890
4.470
3.820
3.940
3,605,658
-0.06(-1.50%)
Apr 21, 2017
4.250
4.410
3.830
4.000
2,680,596
-0.27(-6.32%)
Apr 20, 2017
4.630
5.200
4.100
4.270
5,557,788
-0.83(-16.27%)
Apr 19, 2017
3.270
5.520
3.260
5.100
18,634,146
+1.61(+46.13%)
Apr 18, 2017
4.020
4.800
3.300
3.490
7,386,940
-1.31(-27.29%)
Apr 17, 2017
2.050
4.880
2.030
4.800
39,022,120
+3.24(+207.69%)
Apr 13, 2017
1.491
1.630
1.490
1.560
38,456
+0.03(+1.96%)
Apr 12, 2017
1.500
1.530
1.420
1.530
67,826
+0.03(+2.00%)
Apr 11, 2017
1.550
1.602
1.500
1.500
22,549
-0.07(-4.46%)
Apr 10, 2017
1.590
1.650
1.560
1.570
6,838
-0.05(-3.14%)
Apr 07, 2017
1.521
1.660
1.520
1.621
54,123
+0.04(+2.59%)
Apr 06, 2017
1.540
1.580
1.520
1.580
2,788
+0.02(+1.29%)
Apr 05, 2017
1.627
1.627
1.540
1.560
5,709
-0.03(-1.89%)
Apr 04, 2017
1.550
1.630
1.520
1.590
35,417
+0.02(+0.95%)
Apr 03, 2017
1.590
1.600
1.560
1.575
9,702
-0.03(-1.56%)
Mar 31, 2017
1.580
1.650
1.580
1.600
5,744
+0.01(+0.63%)
Mar 30, 2017
1.600
1.600
1.570
1.590
3,027
-0.03(-1.56%)
Mar 29, 2017
1.615
1.640
1.540
1.615
12,784
-0.00(-0.30%)
Mar 28, 2017
1.560
1.639
1.540
1.620
28,108
+0.06(+3.85%)
Mar 27, 2017
1.598
1.640
1.500
1.560
15,558
+0.04(+2.63%)
Mar 24, 2017
1.550
1.550
1.490
1.520
11,915
-0.02(-1.30%)
Mar 23, 2017
1.530
1.562
1.510
1.540
19,509
-0.01(-0.65%)
Mar 22, 2017
1.480
1.670
1.457
1.550
79,498
+0.09(+6.11%)
Mar 21, 2017
1.511
1.552
1.460
1.461
25,749
-0.14(-8.65%)
Mar 20, 2017
1.590
1.600
1.510
1.599
8,292
-0.00(-0.06%)
Mar 17, 2017
1.530
1.639
1.350
1.600
54,474
+0.03(+1.91%)
Mar 16, 2017
1.618
1.651
1.530
1.570
62,615
+0.00(+0.00%)
Mar 15, 2017
1.650
1.660
1.570
1.570
22,204
-0.05(-3.09%)
Mar 14, 2017
1.601
1.689
1.600
1.620
22,899
-0.01(-0.61%)
Mar 13, 2017
1.660
1.720
1.610
1.630
19,320
+0.00(+0.00%)
Mar 10, 2017
1.730
1.730
1.630
1.630
5,805
-0.06(-3.55%)
Mar 09, 2017
1.623
1.730
1.620
1.690
14,630
+0.01(+0.60%)
Mar 08, 2017
1.710
1.750
1.620
1.680
20,516
+0.02(+1.20%)
Mar 07, 2017
1.750
1.800
1.660
1.660
27,639
-0.01(-0.60%)
Mar 06, 2017
1.680
1.720
1.620
1.670
20,607
+0.00(+0.00%)
Mar 03, 2017
1.723
1.723
1.650
1.670
19,984
+0.00(+0.00%)
Mar 02, 2017
1.670
1.700
1.640
1.670
18,347
+0.04(+2.45%)
Mar 01, 2017
1.700
1.720
1.620
1.630
15,466
-0.07(-4.12%)
Feb 28, 2017
1.694
1.740
1.580
1.700
88,633
+0.00(+0.00%)
Feb 27, 2017
1.670
1.740
1.610
1.700
36,285
+0.05(+3.03%)
Feb 24, 2017
1.690
1.700
1.600
1.650
29,069
+0.03(+1.85%)
Feb 23, 2017
1.750
1.762
1.550
1.620
139,935
-0.15(-8.47%)
Feb 22, 2017
1.960
1.960
1.710
1.770
39,336
-0.19(-9.69%)
Feb 21, 2017
2.060
2.060
1.910
1.960
45,394
-0.04(-2.00%)
Feb 17, 2017
2.000
2.000
2.000
0
+0.14(+7.53%)
Feb 16, 2017
1.900
1.950
1.790
1.860
16,727
-0.08(-4.09%)
Feb 15, 2017
1.920
2.000
1.833
1.939
58,074
+0.03(+1.53%)
Feb 14, 2017
1.783
1.990
1.783
1.910
201,392
+0.10(+5.53%)
Feb 13, 2017
1.770
1.890
1.770
1.810
11,919
+0.02(+1.12%)
Feb 10, 2017
1.830
1.847
1.790
1.790
9,505
-0.08(-4.28%)
Feb 09, 2017
1.920
1.920
1.804
1.870
6,196
-0.02(-1.06%)
Feb 08, 2017
1.770
1.890
1.770
1.890
51,017
+0.14(+8.00%)
Feb 07, 2017
1.900
1.900
1.750
1.750
54,668
-0.13(-6.91%)
Feb 06, 2017
1.820
2.050
1.820
1.880
146,443
+0.05(+2.73%)
Feb 03, 2017
1.760
1.990
1.710
1.830
232,600
+0.10(+5.78%)
Feb 02, 2017
1.750
1.766
1.640
1.730
16,384
+0.00(+0.00%)
Feb 01, 2017
1.740
1.750
1.710
1.730
9,556
+0.01(+0.58%)
Jan 31, 2017
1.750
1.750
1.680
1.720
6,292
+0.03(+1.78%)
Jan 30, 2017
1.680
1.765
1.680
1.690
9,864
-0.01(-0.58%)
Jan 27, 2017
1.670
1.770
1.670
1.700
19,243
+0.04(+2.40%)
Jan 26, 2017
1.717
1.717
1.640
1.660
12,873
-0.08(-4.60%)
Jan 25, 2017
1.640
1.800
1.600
1.740
134,867
+0.10(+6.10%)
Jan 24, 2017
1.510
1.640
1.510
1.640
32,037
+0.10(+6.67%)
Jan 23, 2017
1.530
1.560
1.510
1.537
19,744
+0.01(+0.48%)
Jan 20, 2017
1.561
1.561
1.500
1.530
10,949
+0.01(+0.66%)
Jan 19, 2017
1.520
1.590
1.513
1.520
12,929
-0.03(-1.94%)
Jan 18, 2017
1.540
1.565
1.520
1.550
38,110
+0.00(+0.00%)
Jan 17, 2017
1.560
1.614
1.550
1.550
27,582
+0.00(+0.00%)
Jan 13, 2017
1.550
1.550
1.550
0
-0.05(-2.97%)
Jan 12, 2017
1.570
1.610
1.500
1.597
27,903
-0.03(-2.01%)
Jan 11, 2017
1.549
1.647
1.500
1.630
101,435
+0.10(+6.39%)
Jan 10, 2017
1.480
1.600
1.450
1.532
57,424
+0.08(+5.67%)
Jan 09, 2017
1.510
1.530
1.400
1.450
12,739
-0.04(-2.36%)
Jan 06, 2017
1.435
1.485
1.431
1.485
6,581
+0.03(+1.71%)
Jan 05, 2017
1.570
1.570
1.400
1.460
10,396
-0.09(-5.81%)
Jan 04, 2017
1.440
1.650
1.420
1.550
84,898
+0.10(+6.90%)
Jan 03, 2017
1.388
1.570
1.388
1.450
36,281
+0.03(+2.11%)
Dec 30, 2016
1.420
1.420
1.420
0
+0.05(+3.65%)
Dec 29, 2016
1.520
1.560
1.220
1.370
166,170
-0.16(-10.46%)
Dec 28, 2016
1.570
1.591
1.523
1.530
31,419
-0.04(-2.55%)
Dec 27, 2016
1.630
1.651
1.550
1.570
27,308
-0.03(-1.88%)
Dec 23, 2016
1.600
1.600
1.600
0
+0.04(+2.56%)
Dec 22, 2016
1.590
1.620
1.560
1.560
20,606
-0.03(-1.89%)
Dec 21, 2016
1.600
1.620
1.560
1.590
27,416
+0.00(+0.00%)
Dec 20, 2016
1.600
1.670
1.580
1.590
33,003
-0.01(-0.63%)
Dec 19, 2016
1.600
1.637
1.560
1.600
14,512
+0.00(+0.00%)
Dec 16, 2016
1.580
1.650
1.580
1.600
8,131
+0.01(+0.63%)
Dec 15, 2016
1.580
1.600
1.560
1.590
9,605
+0.04(+2.58%)
Dec 14, 2016
1.590
1.600
1.550
1.550
12,209
-0.05(-3.13%)
Dec 13, 2016
1.600
1.610
1.557
1.600
8,625
-0.02(-1.23%)
Dec 12, 2016
1.613
1.620
1.585
1.620
28,799
+0.01(+0.62%)
Dec 09, 2016
1.648
1.677
1.600
1.610
12,218
+0.01(+0.63%)
Dec 08, 2016
1.600
1.630
1.600
1.600
16,482
-0.00(-0.09%)
Dec 07, 2016
1.720
1.773
1.580
1.601
72,849
-0.13(-7.43%)
Dec 06, 2016
1.580
1.766
1.580
1.730
68,946
+0.11(+6.79%)
Dec 05, 2016
1.614
1.630
1.540
1.620
49,477
+0.02(+1.25%)
Dec 02, 2016
1.600
1.630
1.572
1.600
6,410
+0.01(+0.63%)
Dec 01, 2016
1.590
1.650
1.570
1.590
12,384
-0.01(-0.63%)
Nov 30, 2016
1.690
1.690
1.583
1.600
52,537
-0.01(-0.62%)
Nov 29, 2016
1.621
1.960
1.560
1.610
363,472
+0.01(+0.62%)
Nov 28, 2016
1.610
1.660
1.550
1.600
45,026
+0.02(+1.11%)
Nov 25, 2016
1.570
1.640
1.560
1.583
2,096
+0.00(+0.16%)
Nov 23, 2016
1.580
1.580
1.580
0
-0.04(-2.47%)
Nov 22, 2016
1.560
1.680
1.530
1.620
118,718
+0.06(+3.85%)
Nov 21, 2016
1.693
1.700
1.556
1.560
61,290
-0.13(-7.69%)
Nov 18, 2016
1.666
1.690
1.590
1.690
25,261
+0.04(+2.42%)
Nov 17, 2016
1.625
1.705
1.620
1.650
82,871
-0.01(-0.60%)
Nov 16, 2016
1.700
1.750
1.550
1.660
178,852
-0.01(-0.60%)
Nov 15, 2016
1.590
1.710
1.525
1.670
286,071
+0.11(+7.05%)
Nov 14, 2016
1.557
1.640
1.530
1.560
81,631
+0.03(+1.96%)
Nov 11, 2016
1.550
1.620
1.530
1.530
10,629
-0.02(-1.29%)
Nov 10, 2016
1.530
1.617
1.530
1.550
37,889
+0.00(+0.00%)
Nov 09, 2016
1.520
1.560
1.510
1.550
12,792
+0.02(+1.31%)
Nov 08, 2016
1.500
1.550
1.500
1.530
19,620
+0.04(+2.69%)
Nov 07, 2016
1.500
1.530
1.472
1.490
6,994
-0.00(-0.01%)
Nov 04, 2016
1.470
1.576
1.470
1.490
16,675
+0.02(+1.36%)
Nov 03, 2016
1.600
1.600
1.450
1.470
10,919
-0.05(-3.30%)
Nov 02, 2016
1.510
1.599
1.480
1.520
29,831
+0.03(+2.02%)
Nov 01, 2016
1.590
1.640
1.490
1.490
13,901
-0.07(-4.49%)
Oct 31, 2016
1.560
1.710
1.500
1.560
162,331
-0.01(-0.64%)
Oct 28, 2016
1.640
1.679
1.550
1.570
5,696
-0.11(-6.55%)
Oct 27, 2016
1.590
1.680
1.541
1.680
5,600
+0.12(+7.69%)
Oct 26, 2016
1.500
1.570
1.500
1.560
77,165
+0.06(+4.00%)
Oct 25, 2016
1.550
1.552
1.480
1.500
54,880
-0.10(-6.25%)
Oct 24, 2016
1.553
1.600
1.470
1.600
11,928
+0.04(+2.56%)
Oct 21, 2016
1.520
1.620
1.500
1.560
22,178
+0.00(+0.00%)
Oct 20, 2016
1.623
1.623
1.520
1.560
8,990
+0.03(+1.96%)
Oct 19, 2016
1.550
1.564
1.480
1.530
3,888
+0.00(+0.00%)
Oct 18, 2016
1.550
1.573
1.530
1.530
3,424
-0.00(-0.01%)
Oct 17, 2016
1.590
1.590
1.520
1.530
13,889
-0.07(-4.36%)
Oct 14, 2016
1.610
1.686
1.590
1.600
5,098
-0.04(-2.45%)
Oct 13, 2016
1.654
1.706
1.630
1.640
6,396
+0.05(+3.14%)
Oct 12, 2016
1.650
1.680
1.590
1.590
12,278
+0.02(+0.98%)
Oct 11, 2016
1.575
1.575
1.575
1.575
714
-0.06(-3.40%)
Oct 10, 2016
1.620
1.640
1.600
1.630
5,535
+0.04(+2.52%)
Oct 07, 2016
1.580
1.600
1.549
1.590
8,451
-0.01(-0.62%)
Oct 06, 2016
1.580
1.620
1.580
1.600
2,769
-0.03(-1.85%)
Oct 05, 2016
1.570
1.640
1.550
1.630
5,546
+0.05(+3.16%)
Oct 04, 2016
1.660
1.660
1.560
1.580
8,685
-0.10(-5.95%)
Oct 03, 2016
1.680
1.680
1.590
1.680
12,057
+0.03(+1.82%)
Sep 30, 2016
1.690
1.750
1.580
1.650
59,698
+0.03(+1.85%)
Sep 29, 2016
1.650
1.680
1.620
1.620
15,511
-0.07(-4.14%)
Sep 28, 2016
1.700
1.720
1.670
1.690
57,863
+0.00(+0.00%)
Sep 27, 2016
1.680
1.700
1.630
1.690
82,964
+0.01(+0.60%)
Sep 26, 2016
1.730
1.763
1.650
1.680
34,626
-0.02(-1.15%)
Sep 23, 2016
1.620
1.750
1.600
1.700
69,296
+0.09(+5.57%)
Sep 22, 2016
1.653
1.700
1.550
1.610
146,235
-0.06(-3.60%)
Sep 21, 2016
1.700
1.722
1.670
1.670
9,718
-0.03(-1.76%)
Sep 20, 2016
1.714
1.720
1.650
1.700
12,905
+0.03(+1.80%)
Sep 19, 2016
1.650
1.690
1.650
1.670
5,213
+0.04(+2.45%)
Sep 16, 2016
1.640
1.680
1.600
1.630
19,988
-0.02(-1.35%)
Sep 15, 2016
1.700
1.710
1.620
1.652
12,849
-0.06(-3.37%)
Sep 14, 2016
1.750
1.750
1.640
1.710
23,994
+0.01(+0.49%)
Sep 13, 2016
1.690
1.858
1.640
1.702
20,370
+0.00(+0.09%)
Sep 12, 2016
1.810
1.870
1.637
1.700
53,927
-0.08(-4.49%)
Sep 09, 2016
1.790
1.838
1.748
1.780
8,289
+0.02(+1.14%)
Sep 08, 2016
1.700
1.790
1.700
1.760
31,413
+0.07(+4.14%)
Sep 07, 2016
1.760
1.790
1.634
1.690
45,914
+0.01(+0.60%)
Sep 06, 2016
1.890
1.895
1.670
1.680
94,740
-0.18(-9.68%)
Sep 02, 2016
1.990
1.860
1.860
1.860
49,700
-0.13(-6.53%)
Sep 01, 2016
1.910
1.990
1.840
1.990
30,279
+0.03(+1.32%)
Aug 31, 2016
1.979
1.979
1.830
1.964
9,704
+0.05(+2.88%)
Aug 30, 2016
1.960
1.980
1.850
1.909
38,323
+0.01(+0.47%)
Aug 29, 2016
1.940
1.992
1.900
1.900
8,346
-0.02(-1.04%)
Aug 26, 2016
2.030
2.089
1.790
1.920
71,678
-0.17(-8.25%)
Aug 25, 2016
2.189
2.189
1.990
2.093
72,175
-0.01(-0.35%)
Aug 24, 2016
2.060
2.238
2.060
2.100
8,423
-0.02(-0.90%)
Aug 23, 2016
2.096
2.241
2.050
2.119
5,436
+0.05(+2.37%)
Aug 22, 2016
2.128
2.170
2.059
2.070
50,639
-0.11(-4.87%)
Aug 19, 2016
2.320
2.320
2.130
2.176
6,407
+0.04(+1.68%)
Aug 18, 2016
2.187
2.299
2.140
2.140
15,958
-0.05(-2.28%)
Aug 17, 2016
2.240
2.240
2.130
2.190
2,830
+0.05(+2.34%)
Aug 16, 2016
2.330
2.350
2.060
2.140
76,711
-0.18(-7.76%)
Aug 15, 2016
2.540
2.638
2.320
2.320
13,266
-0.28(-10.73%)
Aug 12, 2016
2.524
2.600
2.410
2.599
5,611
+0.19(+7.84%)
Aug 11, 2016
2.480
2.480
2.380
2.410
4,050
+0.01(+0.42%)
Aug 10, 2016
2.553
2.553
2.340
2.400
15,533
-0.09(-3.61%)
Aug 09, 2016
2.560
2.640
2.460
2.490
36,502
-0.02(-0.80%)
Aug 08, 2016
2.300
2.680
2.300
2.510
68,283
+0.13(+5.46%)
Aug 05, 2016
2.262
2.440
2.262
2.380
20,605
+0.04(+1.71%)
Aug 04, 2016
2.370
2.370
2.320
2.340
1,867
-0.03(-1.47%)
Aug 03, 2016
2.388
2.400
2.375
2.375
783
-0.03(-1.13%)
Aug 02, 2016
2.425
2.460
2.200
2.402
60,582
-0.08(-3.14%)
Aug 01, 2016
2.400
2.500
2.400
2.480
5,825
+0.01(+0.40%)
Jul 29, 2016
2.450
2.471
2.410
2.470
6,259
-0.05(-1.98%)
Jul 28, 2016
2.400
2.520
2.400
2.520
4,270
+0.03(+1.20%)
Jul 27, 2016
2.407
2.490
2.350
2.490
2,541
+0.11(+4.62%)
Jul 26, 2016
2.410
2.450
2.310
2.380
7,189
+0.04(+1.71%)
Jul 25, 2016
2.520
2.520
2.270
2.340
20,574
-0.13(-5.38%)
Jul 22, 2016
2.430
2.500
2.430
2.473
799
+0.07(+2.84%)
Jul 21, 2016
2.530
2.530
2.370
2.405
35,156
-0.17(-6.42%)
Jul 20, 2016
2.610
2.610
2.460
2.570
6,481
-0.04(-1.53%)
Jul 19, 2016
2.610
2.630
2.520
2.610
4,925
+0.02(+0.77%)
Jul 18, 2016
2.500
2.669
2.500
2.590
9,719
+0.04(+1.57%)
Jul 15, 2016
2.420
2.550
2.410
2.550
13,391
+0.08(+3.24%)
Jul 14, 2016
2.470
2.580
2.420
2.470
14,982
-0.00(-0.16%)
Jul 13, 2016
2.620
2.639
2.450
2.474
23,835
-0.18(-6.64%)
Jul 12, 2016
2.940
2.940
2.650
2.650
26,521
-0.30(-10.17%)
Jul 11, 2016
2.990
3.050
2.950
2.950
3,741
-0.07(-2.32%)
Jul 08, 2016
3.060
3.030
3.030
3.020
10,944
-0.01(-0.33%)
Jul 07, 2016
3.060
3.163
2.940
3.030
7,314
-0.10(-3.19%)
Jul 05, 2016
3.240
3.250
3.110
3.130
8,241
+0.01(+0.32%)
Jul 01, 2016
2.840
3.120
3.120
3.120
9,400
+0.14(+4.70%)
Jun 30, 2016
2.960
2.980
2.670
2.980
11,902
+0.00(+0.00%)
Jun 29, 2016
3.140
3.256
2.905
2.980
24,733
-0.16(-5.10%)
Jun 28, 2016
2.610
3.305
2.610
3.140
135,874
+0.51(+19.39%)
Jun 27, 2016
2.490
2.640
2.490
2.630
8,768
+0.11(+4.37%)
Jun 24, 2016
2.510
2.560
2.490
2.520
6,445
-0.05(-1.95%)
Jun 23, 2016
2.560
2.600
2.551
2.570
4,359
-0.06(-2.28%)
Jun 22, 2016
2.599
2.630
2.500
2.630
29,770
+0.06(+2.33%)
Jun 21, 2016
2.526
2.580
2.490
2.570
14,108
+0.07(+2.80%)
Jun 20, 2016
2.590
2.887
2.480
2.500
12,279
-0.01(-0.40%)
Jun 17, 2016
2.600
2.600
2.510
2.510
2,962
-0.07(-2.71%)
Jun 16, 2016
2.540
2.650
2.500
2.580
6,198
-0.03(-1.15%)
Jun 15, 2016
2.540
2.647
2.540
2.610
5,340
+0.04(+1.56%)
Jun 14, 2016
2.410
2.570
2.250
2.570
6,956
+0.10(+4.05%)
Jun 13, 2016
2.530
2.640
2.452
2.470
8,544
-0.14(-5.36%)
Jun 10, 2016
2.620
2.620
2.500
2.610
9,298
+0.01(+0.38%)
Jun 09, 2016
2.620
2.620
2.266
2.600
42,402
+0.01(+0.49%)
Jun 08, 2016
2.250
2.690
2.181
2.587
96,301
+0.36(+16.02%)
Jun 07, 2016
2.130
2.240
2.120
2.230
27,765
+0.13(+6.19%)
Jun 06, 2016
2.120
2.172
2.080
2.100
14,262
-0.03(-1.41%)
Jun 03, 2016
2.200
2.200
2.110
2.130
1,868
-0.06(-2.74%)
Jun 02, 2016
2.170
2.240
2.170
2.190
6,661
+0.01(+0.46%)
Jun 01, 2016
2.200
2.293
2.150
2.180
7,896
-0.06(-2.68%)
May 31, 2016
2.205
2.240
2.170
2.240
2,949
+0.03(+1.36%)
May 27, 2016
2.230
2.210
2.210
2.210
4,200
-0.01(-0.45%)
May 26, 2016
2.140
2.260
2.100
2.220
11,660
+0.08(+3.74%)
May 25, 2016
2.110
2.189
2.110
2.140
9,112
-0.01(-0.47%)
May 24, 2016
2.070
2.150
1.955
2.150
14,456
+0.08(+3.87%)
May 23, 2016
2.180
2.180
2.020
2.070
4,508
-0.07(-3.28%)
May 20, 2016
2.100
2.311
2.060
2.140
81,125
+0.04(+1.90%)
May 19, 2016
2.100
2.117
1.970
2.100
10,672
+0.00(+0.00%)
May 18, 2016
2.120
2.305
2.100
2.100
5,296
-0.03(-1.41%)
May 17, 2016
2.190
2.190
2.130
2.130
2,085
+0.00(+0.00%)
May 16, 2016
2.210
2.210
2.130
2.130
7,406
+0.03(+1.43%)
May 13, 2016
2.130
2.307
2.080
2.100
8,664
+0.00(+0.00%)
May 12, 2016
2.110
2.249
2.090
2.100
11,312
+0.01(+0.48%)
May 11, 2016
2.070
2.095
1.995
2.090
8,210
+0.01(+0.48%)
May 10, 2016
2.110
2.110
2.033
2.080
3,648
-0.01(-0.48%)
May 09, 2016
2.100
2.100
2.051
2.090
1,778
+0.04(+1.95%)
May 06, 2016
2.060
2.060
1.960
2.050
5,137
-0.01(-0.49%)
May 05, 2016
2.030
2.115
1.920
2.060
10,827
+0.06(+2.94%)
May 04, 2016
2.100
2.240
1.990
2.001
19,052
+0.05(+2.63%)
May 03, 2016
2.240
2.250
1.950
1.950
103,848
-0.25(-11.36%)
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.