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
Destination XL Group
(NQ:
DXLG
)
3.610
+0.010 (+0.28%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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 29, 2016
5.400
5.400
5.250
5.370
268,067
-0.03(-0.56%)
Apr 28, 2016
5.460
5.490
5.390
5.400
38,628
-0.06(-1.10%)
Apr 27, 2016
5.430
5.480
5.340
5.460
15,519
+0.03(+0.55%)
Apr 26, 2016
5.400
5.571
5.380
5.430
64,801
+0.03(+0.56%)
Apr 25, 2016
5.430
5.430
5.330
5.400
77,164
-0.04(-0.74%)
Apr 22, 2016
5.420
5.450
5.420
5.440
48,455
+0.04(+0.74%)
Apr 21, 2016
5.360
5.440
5.320
5.400
100,527
+0.03(+0.56%)
Apr 20, 2016
5.280
5.400
5.150
5.370
58,627
+0.12(+2.29%)
Apr 19, 2016
5.300
5.300
5.220
5.250
87,364
-0.01(-0.19%)
Apr 18, 2016
5.270
5.300
5.180
5.260
29,645
-0.01(-0.19%)
Apr 15, 2016
5.210
5.310
5.200
5.270
28,563
+0.02(+0.38%)
Apr 14, 2016
5.250
5.330
5.170
5.250
60,734
+0.00(+0.00%)
Apr 13, 2016
5.200
5.330
5.175
5.250
102,810
+0.09(+1.74%)
Apr 12, 2016
5.120
5.213
5.005
5.160
102,716
+0.01(+0.19%)
Apr 11, 2016
5.120
5.180
5.080
5.150
92,273
+0.06(+1.18%)
Apr 08, 2016
5.220
5.220
4.730
5.090
119,959
-0.06(-1.17%)
Apr 07, 2016
5.150
5.240
5.090
5.150
109,864
-0.05(-0.96%)
Apr 06, 2016
5.240
5.500
5.090
5.200
58,700
-0.03(-0.57%)
Apr 05, 2016
5.150
5.360
5.150
5.230
134,472
+0.03(+0.58%)
Apr 04, 2016
5.190
5.240
5.170
5.200
95,451
+0.00(+0.00%)
Apr 01, 2016
5.120
5.249
5.030
5.200
80,337
+0.03(+0.58%)
Mar 31, 2016
5.140
5.650
5.020
5.170
145,606
+0.01(+0.19%)
Mar 30, 2016
5.140
5.220
5.125
5.160
83,015
+0.04(+0.78%)
Mar 29, 2016
4.960
5.180
4.960
5.120
139,122
+0.13(+2.61%)
Mar 28, 2016
4.920
5.030
4.920
4.990
92,998
+0.10(+2.04%)
Mar 24, 2016
4.870
4.890
4.890
4.890
55,800
+0.00(+0.00%)
Mar 23, 2016
4.800
4.920
4.790
4.890
129,428
-0.01(-0.20%)
Mar 22, 2016
4.750
4.920
4.610
4.900
76,615
+0.14(+2.94%)
Mar 21, 2016
5.020
5.020
4.710
4.760
121,209
-0.22(-4.42%)
Mar 18, 2016
5.880
5.880
4.630
4.980
332,862
-0.28(-5.32%)
Mar 17, 2016
4.960
5.260
4.880
5.260
106,513
+0.27(+5.41%)
Mar 16, 2016
4.890
4.990
4.770
4.990
35,022
+0.07(+1.42%)
Mar 15, 2016
4.940
5.070
4.860
4.920
73,823
-0.07(-1.40%)
Mar 14, 2016
4.830
5.140
4.830
4.990
66,364
+0.10(+2.04%)
Mar 11, 2016
4.860
4.890
4.770
4.890
46,937
+0.06(+1.24%)
Mar 10, 2016
4.880
5.020
4.780
4.830
49,372
-0.05(-1.02%)
Mar 09, 2016
4.900
4.990
4.474
4.880
53,564
-0.01(-0.20%)
Mar 08, 2016
4.810
5.080
4.810
4.890
91,286
+0.05(+1.03%)
Mar 07, 2016
4.790
4.930
4.770
4.840
75,532
+0.04(+0.83%)
Mar 04, 2016
4.850
5.028
4.760
4.800
58,367
-0.06(-1.23%)
Mar 03, 2016
4.680
4.900
4.680
4.860
88,432
+0.15(+3.18%)
Mar 02, 2016
4.730
4.860
4.580
4.710
52,957
-0.04(-0.84%)
Mar 01, 2016
4.470
4.750
4.395
4.750
127,908
+0.30(+6.74%)
Feb 29, 2016
4.470
4.550
4.370
4.450
62,874
-0.04(-0.89%)
Feb 26, 2016
4.460
4.510
4.390
4.490
45,403
+0.02(+0.45%)
Feb 25, 2016
4.490
4.530
4.400
4.470
30,489
-0.02(-0.45%)
Feb 24, 2016
4.440
4.500
4.330
4.490
39,705
-0.01(-0.22%)
Feb 23, 2016
4.490
4.560
4.440
4.500
74,285
-0.01(-0.22%)
Feb 22, 2016
4.590
4.649
4.420
4.510
62,821
-0.05(-1.10%)
Feb 19, 2016
4.570
4.650
4.510
4.560
80,240
-0.02(-0.44%)
Feb 18, 2016
4.540
4.590
4.490
4.580
60,260
+0.03(+0.66%)
Feb 17, 2016
4.580
4.730
4.540
4.550
86,728
-0.01(-0.22%)
Feb 16, 2016
4.210
4.650
4.120
4.560
126,375
+0.41(+9.88%)
Feb 12, 2016
4.120
4.150
4.150
4.150
47,000
+0.04(+0.97%)
Feb 11, 2016
3.950
4.158
3.950
4.110
57,585
+0.09(+2.24%)
Feb 10, 2016
4.050
4.170
4.010
4.020
56,618
-0.01(-0.25%)
Feb 09, 2016
4.050
4.140
4.020
4.030
73,115
-0.07(-1.71%)
Feb 08, 2016
4.060
4.130
4.050
4.100
92,531
-0.03(-0.73%)
Feb 05, 2016
4.280
4.450
4.060
4.130
167,039
-0.19(-4.40%)
Feb 04, 2016
4.450
4.480
4.275
4.320
91,854
-0.10(-2.26%)
Feb 03, 2016
4.580
4.580
4.390
4.420
100,644
-0.11(-2.43%)
Feb 02, 2016
4.630
4.655
4.505
4.530
109,714
-0.10(-2.16%)
Feb 01, 2016
4.500
4.750
4.400
4.630
204,583
+0.33(+7.67%)
Jan 29, 2016
4.250
4.320
4.240
4.300
191,912
+0.06(+1.42%)
Jan 28, 2016
4.330
4.345
4.230
4.240
42,342
-0.02(-0.47%)
Jan 27, 2016
4.410
4.410
4.220
4.260
217,951
-0.16(-3.62%)
Jan 26, 2016
4.390
4.490
4.330
4.420
76,250
+0.07(+1.61%)
Jan 25, 2016
4.490
4.670
4.350
4.350
50,869
-0.14(-3.12%)
Jan 22, 2016
4.390
4.500
4.175
4.490
343,264
+0.16(+3.70%)
Jan 21, 2016
4.390
4.390
4.260
4.330
124,874
-0.04(-0.92%)
Jan 20, 2016
4.270
4.425
4.100
4.370
167,537
+0.05(+1.16%)
Jan 19, 2016
4.470
4.560
4.230
4.320
98,433
-0.11(-2.48%)
Jan 15, 2016
4.380
4.430
4.430
4.430
76,500
-0.09(-1.99%)
Jan 14, 2016
4.440
4.601
4.380
4.520
100,862
+0.12(+2.73%)
Jan 13, 2016
4.570
4.620
4.350
4.400
73,413
-0.17(-3.72%)
Jan 12, 2016
4.630
4.660
4.430
4.570
143,813
+0.00(+0.00%)
Jan 11, 2016
4.650
4.720
4.355
4.570
80,292
-0.10(-2.14%)
Jan 08, 2016
5.000
5.030
4.650
4.670
155,254
-0.34(-6.79%)
Jan 07, 2016
5.070
5.180
5.010
5.010
61,667
-0.17(-3.28%)
Jan 06, 2016
5.250
5.390
5.100
5.180
58,289
-0.13(-2.45%)
Jan 05, 2016
5.390
5.430
5.250
5.310
89,679
-0.05(-0.93%)
Jan 04, 2016
5.350
5.520
5.200
5.360
301,575
-0.16(-2.90%)
Dec 31, 2015
5.560
5.520
5.520
5.520
120,500
-0.04(-0.72%)
Dec 30, 2015
5.520
5.580
5.495
5.560
49,231
+0.05(+0.91%)
Dec 29, 2015
5.450
5.580
5.450
5.510
110,069
+0.11(+2.04%)
Dec 28, 2015
5.310
5.412
5.280
5.400
82,260
+0.05(+0.93%)
Dec 24, 2015
5.280
5.350
5.350
5.350
53,700
+0.13(+2.49%)
Dec 23, 2015
5.120
5.280
5.020
5.220
105,400
+0.09(+1.75%)
Dec 22, 2015
5.010
5.140
4.880
5.130
145,104
+0.15(+3.01%)
Dec 21, 2015
5.020
5.050
4.890
4.980
86,158
-0.02(-0.40%)
Dec 18, 2015
4.970
5.020
4.930
5.000
241,658
+0.00(+0.00%)
Dec 17, 2015
5.120
5.170
4.930
5.000
64,965
-0.10(-1.96%)
Dec 16, 2015
5.030
5.100
4.990
5.100
57,224
+0.10(+2.00%)
Dec 15, 2015
4.920
5.010
4.790
5.000
92,922
+0.11(+2.25%)
Dec 14, 2015
4.890
4.930
4.801
4.890
67,442
+0.02(+0.41%)
Dec 11, 2015
4.980
5.070
4.790
4.870
98,908
-0.21(-4.13%)
Dec 10, 2015
5.080
5.120
5.000
5.080
68,745
-0.02(-0.39%)
Dec 09, 2015
4.890
5.110
4.890
5.100
120,309
+0.15(+3.03%)
Dec 08, 2015
4.750
4.960
4.750
4.950
76,661
+0.19(+3.99%)
Dec 07, 2015
4.870
4.910
4.750
4.760
61,195
-0.13(-2.66%)
Dec 04, 2015
4.830
4.937
4.780
4.890
43,000
+0.06(+1.24%)
Dec 03, 2015
5.020
5.080
4.800
4.830
50,584
-0.19(-3.78%)
Dec 02, 2015
5.070
5.110
4.970
5.020
43,614
-0.03(-0.59%)
Dec 01, 2015
5.030
5.138
4.860
5.050
77,817
+0.05(+1.00%)
Nov 30, 2015
5.120
5.140
4.900
5.000
141,532
-0.05(-0.99%)
Nov 27, 2015
5.040
5.180
4.890
5.050
70,876
+0.01(+0.20%)
Nov 25, 2015
4.980
5.040
5.040
5.040
136,200
+0.04(+0.80%)
Nov 24, 2015
4.720
5.000
4.670
5.000
149,037
+0.19(+3.95%)
Nov 23, 2015
4.670
4.910
4.540
4.810
128,415
+0.08(+1.69%)
Nov 20, 2015
4.400
4.770
4.151
4.730
651,197
-0.08(-1.66%)
Nov 19, 2015
5.080
5.090
4.770
4.810
165,794
-0.29(-5.69%)
Nov 18, 2015
5.100
5.160
5.030
5.100
158,463
-0.02(-0.39%)
Nov 17, 2015
5.060
5.220
4.950
5.120
142,011
+0.09(+1.79%)
Nov 16, 2015
4.930
5.080
4.900
5.030
166,227
+0.03(+0.60%)
Nov 13, 2015
5.310
5.310
4.980
5.000
189,727
-0.37(-6.89%)
Nov 12, 2015
5.310
5.450
5.310
5.370
177,103
-0.02(-0.37%)
Nov 11, 2015
5.500
5.500
5.340
5.390
40,387
-0.10(-1.82%)
Nov 10, 2015
5.480
5.530
5.480
5.490
30,095
+0.00(+0.00%)
Nov 09, 2015
5.710
5.710
5.480
5.490
68,168
-0.21(-3.68%)
Nov 06, 2015
5.720
5.750
5.650
5.700
88,166
-0.07(-1.21%)
Nov 05, 2015
5.860
5.910
5.710
5.770
51,066
-0.07(-1.20%)
Nov 04, 2015
5.920
5.960
5.740
5.840
168,304
-0.06(-1.02%)
Nov 03, 2015
5.920
6.160
5.880
5.900
83,263
-0.05(-0.84%)
Nov 02, 2015
5.820
6.020
5.820
5.950
75,372
+0.11(+1.88%)
Oct 30, 2015
5.800
5.910
5.750
5.840
48,743
+0.06(+1.04%)
Oct 29, 2015
6.010
6.090
5.720
5.780
129,408
-0.22(-3.67%)
Oct 28, 2015
5.650
6.040
5.650
6.000
142,352
+0.35(+6.19%)
Oct 27, 2015
5.870
5.870
5.570
5.650
199,492
-0.23(-3.91%)
Oct 26, 2015
5.860
5.960
5.810
5.880
63,267
+0.04(+0.68%)
Oct 23, 2015
6.010
6.010
5.790
5.840
54,945
-0.10(-1.68%)
Oct 22, 2015
5.920
6.000
5.860
5.940
56,284
+0.07(+1.19%)
Oct 21, 2015
6.250
6.250
5.860
5.870
60,864
-0.34(-5.48%)
Oct 20, 2015
6.100
6.230
6.026
6.210
63,315
+0.13(+2.14%)
Oct 19, 2015
6.120
6.140
6.010
6.080
39,146
-0.05(-0.82%)
Oct 16, 2015
6.130
6.160
5.990
6.130
50,559
+0.01(+0.16%)
Oct 15, 2015
6.080
6.140
5.890
6.120
84,558
+0.11(+1.83%)
Oct 14, 2015
6.010
6.080
5.874
6.010
117,381
+0.00(+0.00%)
Oct 13, 2015
5.820
6.050
5.820
6.010
196,436
+0.14(+2.39%)
Oct 12, 2015
5.880
5.940
5.730
5.870
64,815
+0.02(+0.34%)
Oct 09, 2015
5.830
5.850
5.710
5.850
88,118
+0.06(+1.04%)
Oct 08, 2015
5.690
5.810
5.690
5.790
63,651
+0.07(+1.22%)
Oct 07, 2015
5.590
5.730
5.540
5.720
70,652
+0.13(+2.33%)
Oct 06, 2015
5.730
5.840
5.480
5.590
101,035
-0.13(-2.27%)
Oct 05, 2015
5.780
5.870
5.560
5.720
152,104
-0.03(-0.52%)
Oct 02, 2015
5.520
5.750
5.470
5.750
96,817
+0.14(+2.50%)
Oct 01, 2015
5.820
5.830
5.540
5.610
173,295
-0.20(-3.44%)
Sep 30, 2015
5.846
5.900
5.770
5.810
105,184
+0.01(+0.17%)
Sep 29, 2015
5.800
5.980
5.730
5.800
176,034
-0.02(-0.34%)
Sep 28, 2015
5.750
5.920
5.720
5.820
291,741
+0.00(+0.00%)
Sep 25, 2015
6.220
6.220
5.770
5.820
159,423
-0.33(-5.37%)
Sep 24, 2015
5.840
6.250
5.820
6.150
384,523
+0.16(+2.67%)
Sep 23, 2015
6.080
6.100
5.920
5.990
96,269
-0.05(-0.83%)
Sep 22, 2015
6.080
6.160
5.880
6.040
224,888
-0.07(-1.15%)
Sep 21, 2015
6.140
6.280
6.040
6.110
223,844
-0.03(-0.49%)
Sep 18, 2015
6.400
6.588
6.100
6.140
386,157
-0.37(-5.68%)
Sep 17, 2015
6.430
6.580
6.299
6.510
112,421
+0.11(+1.72%)
Sep 16, 2015
6.400
6.560
6.310
6.400
187,187
+0.02(+0.31%)
Sep 15, 2015
6.500
6.545
6.340
6.380
104,958
-0.11(-1.69%)
Sep 14, 2015
6.410
6.599
6.360
6.490
172,326
+0.14(+2.20%)
Sep 11, 2015
6.180
6.370
6.180
6.350
95,976
+0.11(+1.76%)
Sep 10, 2015
6.350
6.440
6.240
6.240
112,878
-0.14(-2.19%)
Sep 09, 2015
6.580
6.580
6.220
6.380
127,588
-0.12(-1.85%)
Sep 08, 2015
6.550
6.700
6.440
6.500
158,508
+0.07(+1.09%)
Sep 04, 2015
6.370
6.430
6.430
6.430
136,200
+0.01(+0.16%)
Sep 03, 2015
6.570
6.668
6.350
6.420
383,173
-0.08(-1.23%)
Sep 02, 2015
6.170
6.520
6.120
6.500
253,638
+0.45(+7.44%)
Sep 01, 2015
5.930
6.110
5.800
6.050
252,929
+0.00(+0.00%)
Aug 31, 2015
5.620
6.050
5.560
6.050
495,141
+0.43(+7.65%)
Aug 28, 2015
5.340
5.700
5.300
5.620
145,052
+0.31(+5.84%)
Aug 27, 2015
4.610
5.310
4.610
5.310
397,434
+0.88(+19.86%)
Aug 26, 2015
4.520
4.580
4.230
4.430
317,103
+0.02(+0.45%)
Aug 25, 2015
4.490
4.500
4.320
4.410
132,751
+0.07(+1.61%)
Aug 24, 2015
4.450
4.490
4.310
4.340
145,184
-0.16(-3.56%)
Aug 21, 2015
4.500
4.650
4.490
4.500
78,958
-0.09(-1.96%)
Aug 20, 2015
4.770
4.770
4.580
4.590
61,648
-0.20(-4.18%)
Aug 19, 2015
4.880
4.930
4.780
4.790
54,070
-0.11(-2.24%)
Aug 18, 2015
4.850
4.960
4.840
4.900
54,302
+0.02(+0.41%)
Aug 17, 2015
4.800
4.910
4.780
4.880
28,575
+0.08(+1.67%)
Aug 14, 2015
4.760
4.810
4.720
4.800
37,669
+0.03(+0.63%)
Aug 13, 2015
4.770
4.830
4.750
4.770
34,391
-0.01(-0.21%)
Aug 12, 2015
4.730
4.810
4.680
4.780
24,850
+0.03(+0.63%)
Aug 11, 2015
4.700
4.760
4.660
4.750
27,281
+0.01(+0.21%)
Aug 10, 2015
4.720
4.740
4.610
4.740
75,865
+0.04(+0.85%)
Aug 07, 2015
4.670
4.750
4.670
4.700
28,248
-0.02(-0.42%)
Aug 06, 2015
4.840
4.840
4.700
4.720
29,605
-0.09(-1.87%)
Aug 05, 2015
4.870
4.900
4.660
4.810
122,624
-0.05(-1.03%)
Aug 04, 2015
4.810
4.910
4.740
4.860
143,017
+0.05(+1.04%)
Aug 03, 2015
4.870
4.875
4.740
4.810
79,517
-0.08(-1.64%)
Jul 31, 2015
4.900
4.900
4.750
4.890
159,276
-0.02(-0.41%)
Jul 30, 2015
5.000
5.010
4.890
4.910
97,707
-0.07(-1.41%)
Jul 29, 2015
4.970
5.230
4.910
4.980
48,111
-0.03(-0.60%)
Jul 28, 2015
4.910
5.040
4.790
5.010
90,083
+0.17(+3.51%)
Jul 27, 2015
4.930
4.940
4.820
4.840
53,108
-0.15(-3.01%)
Jul 24, 2015
5.140
5.150
4.951
4.990
68,535
-0.17(-3.29%)
Jul 23, 2015
5.180
5.190
5.090
5.160
62,593
+0.00(+0.00%)
Jul 22, 2015
4.850
5.180
4.850
5.160
68,339
+0.28(+5.74%)
Jul 21, 2015
4.860
4.900
4.800
4.880
41,349
+0.04(+0.83%)
Jul 20, 2015
4.850
4.880
4.800
4.840
45,036
-0.03(-0.62%)
Jul 17, 2015
4.950
4.950
4.850
4.870
43,139
-0.06(-1.22%)
Jul 16, 2015
4.890
4.970
4.840
4.930
70,479
+0.08(+1.65%)
Jul 15, 2015
4.940
4.950
4.830
4.850
49,708
-0.09(-1.82%)
Jul 14, 2015
4.900
5.000
4.900
4.940
37,017
-0.04(-0.80%)
Jul 13, 2015
4.930
4.990
4.900
4.980
69,347
+0.05(+1.01%)
Jul 10, 2015
4.860
4.930
4.830
4.930
44,411
+0.11(+2.28%)
Jul 09, 2015
4.990
5.000
4.820
4.820
73,273
-0.09(-1.83%)
Jul 08, 2015
4.900
4.930
4.840
4.910
157,147
-0.03(-0.61%)
Jul 07, 2015
4.910
4.980
4.850
4.940
103,098
+0.02(+0.41%)
Jul 06, 2015
4.930
4.950
4.890
4.920
43,430
-0.02(-0.40%)
Jul 02, 2015
5.010
4.940
4.940
4.940
28,000
-0.04(-0.80%)
Jul 01, 2015
5.020
5.110
4.930
4.980
103,108
-0.03(-0.60%)
Jun 30, 2015
4.860
5.010
4.830
5.010
224,108
+0.16(+3.30%)
Jun 29, 2015
5.030
5.090
4.840
4.850
103,699
-0.19(-3.77%)
Jun 26, 2015
5.060
5.150
5.020
5.040
181,482
-0.03(-0.59%)
Jun 25, 2015
5.110
5.186
5.050
5.070
60,185
+0.01(+0.20%)
Jun 24, 2015
5.080
5.120
5.040
5.060
85,743
-0.05(-0.98%)
Jun 23, 2015
5.090
5.180
5.080
5.110
78,592
+0.00(+0.00%)
Jun 22, 2015
5.230
5.230
5.090
5.110
124,806
-0.12(-2.29%)
Jun 19, 2015
5.320
5.398
5.220
5.230
141,985
-0.07(-1.32%)
Jun 18, 2015
5.280
5.382
5.280
5.300
57,412
+0.06(+1.15%)
Jun 17, 2015
5.340
5.410
5.240
5.240
64,130
-0.06(-1.13%)
Jun 16, 2015
5.230
5.380
5.230
5.300
53,836
+0.02(+0.38%)
Jun 15, 2015
5.190
5.310
5.080
5.280
136,165
+0.01(+0.19%)
Jun 12, 2015
5.190
5.290
5.160
5.270
131,564
+0.09(+1.74%)
Jun 11, 2015
5.140
5.210
5.130
5.180
115,520
+0.02(+0.39%)
Jun 10, 2015
5.050
5.160
5.030
5.160
79,067
+0.15(+2.99%)
Jun 09, 2015
5.020
5.050
4.960
5.010
49,350
-0.01(-0.20%)
Jun 08, 2015
5.010
5.100
5.010
5.020
144,351
+0.01(+0.20%)
Jun 05, 2015
5.010
5.020
4.954
5.010
74,394
-0.01(-0.20%)
Jun 04, 2015
4.940
5.090
4.940
5.020
77,163
+0.02(+0.40%)
Jun 03, 2015
4.900
5.050
4.860
5.000
128,215
+0.09(+1.83%)
Jun 02, 2015
4.880
4.970
4.880
4.910
140,018
+0.03(+0.61%)
Jun 01, 2015
4.900
4.930
4.800
4.880
353,095
+0.03(+0.62%)
May 29, 2015
4.750
5.004
4.750
4.850
235,903
+0.32(+7.06%)
May 28, 2015
4.530
4.590
4.440
4.530
131,259
+0.00(+0.00%)
May 27, 2015
4.400
4.580
4.380
4.530
757,955
+0.13(+2.95%)
May 26, 2015
4.480
4.520
4.400
4.400
71,982
-0.07(-1.57%)
May 22, 2015
4.500
4.470
4.470
4.470
72,000
+0.00(+0.00%)
May 21, 2015
4.500
4.530
4.320
4.470
604,118
-0.05(-1.11%)
May 20, 2015
4.750
4.750
4.520
4.520
62,147
-0.19(-4.03%)
May 19, 2015
4.680
4.750
4.670
4.710
69,533
+0.01(+0.21%)
May 18, 2015
4.700
4.770
4.680
4.700
66,529
+0.01(+0.21%)
May 15, 2015
4.620
4.690
4.620
4.690
74,121
+0.08(+1.74%)
May 14, 2015
4.650
4.740
4.580
4.610
787,072
-0.01(-0.22%)
May 13, 2015
4.770
4.800
4.605
4.620
36,682
-0.12(-2.53%)
May 12, 2015
4.770
4.810
4.670
4.740
72,986
-0.05(-1.04%)
May 11, 2015
4.880
4.920
4.770
4.790
30,303
-0.08(-1.64%)
May 08, 2015
4.970
4.970
4.850
4.870
35,479
-0.02(-0.41%)
May 07, 2015
4.860
4.950
4.860
4.890
35,447
+0.02(+0.41%)
May 06, 2015
4.880
4.920
4.820
4.870
33,222
-0.01(-0.20%)
May 05, 2015
4.880
4.930
4.810
4.880
110,800
-0.02(-0.41%)
May 04, 2015
4.940
4.990
4.860
4.900
54,400
-0.04(-0.81%)
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.