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
U S Global Inv Inc
(NQ:
GROW
)
2.580
+0.020 (+0.78%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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
2.705
2.771
2.614
2.614
6,871
-0.09(-3.37%)
Apr 29, 2015
2.600
2.788
2.598
2.705
14,904
+0.11(+4.15%)
Apr 28, 2015
2.675
2.780
2.597
2.597
39,876
-0.04(-1.57%)
Apr 27, 2015
2.614
2.730
2.597
2.639
24,151
+0.03(+1.27%)
Apr 24, 2015
2.605
2.614
2.514
2.605
25,170
+0.03(+1.29%)
Apr 23, 2015
2.614
2.614
2.508
2.572
15,694
-0.02(-0.64%)
Apr 22, 2015
2.564
2.614
2.539
2.589
5,455
+0.03(+1.30%)
Apr 21, 2015
2.522
2.556
2.522
2.556
5,429
+0.07(+2.67%)
Apr 20, 2015
2.473
2.522
2.381
2.489
35,446
+0.01(+0.33%)
Apr 17, 2015
2.481
2.506
2.440
2.481
6,836
+0.00(+0.00%)
Apr 16, 2015
2.498
2.531
2.448
2.481
20,198
-0.03(-1.32%)
Apr 15, 2015
2.531
2.539
2.506
2.514
9,514
-0.06(-2.26%)
Apr 14, 2015
2.581
2.630
2.539
2.572
4,654
-0.04(-1.59%)
Apr 13, 2015
2.672
2.672
2.531
2.614
11,885
-0.02(-0.63%)
Apr 10, 2015
2.722
2.738
2.572
2.630
33,957
-0.11(-3.94%)
Apr 09, 2015
2.622
2.788
2.622
2.738
2,826
+0.01(+0.46%)
Apr 08, 2015
2.726
2.734
2.726
2.726
2,236
+0.05(+1.86%)
Apr 07, 2015
2.635
2.726
2.635
2.676
4,965
-0.02(-0.62%)
Apr 06, 2015
2.751
2.817
2.643
2.693
45,327
-0.07(-2.40%)
Apr 02, 2015
2.610
2.759
2.759
2.759
35,244
+0.01(+0.30%)
Apr 01, 2015
2.570
2.792
2.552
2.751
32,549
+0.10(+3.91%)
Mar 31, 2015
2.693
2.767
2.635
2.647
12,517
+0.07(+2.73%)
Mar 30, 2015
2.544
2.684
2.544
2.577
10,616
-0.02(-0.96%)
Mar 27, 2015
2.585
2.610
2.544
2.602
11,631
+0.06(+2.28%)
Mar 26, 2015
2.502
2.606
2.502
2.544
18,747
-0.08(-3.15%)
Mar 25, 2015
2.345
2.709
2.345
2.626
70,436
+0.27(+11.23%)
Mar 24, 2015
2.544
2.568
2.270
2.361
28,299
-0.18(-7.17%)
Mar 23, 2015
2.477
2.560
2.403
2.544
13,738
+0.08(+3.37%)
Mar 20, 2015
2.477
2.527
2.461
2.461
24,423
+0.00(+0.00%)
Mar 19, 2015
2.378
2.486
2.345
2.461
19,105
+0.07(+2.77%)
Mar 18, 2015
2.461
2.527
2.278
2.394
15,735
-0.03(-1.37%)
Mar 17, 2015
2.361
2.477
2.361
2.428
8,277
+0.02(+1.03%)
Mar 16, 2015
2.403
2.419
2.353
2.403
11,526
-0.02(-1.02%)
Mar 13, 2015
2.452
2.477
2.361
2.428
6,130
-0.04(-1.68%)
Mar 12, 2015
2.386
2.502
2.345
2.469
10,609
+0.08(+3.47%)
Mar 11, 2015
2.486
2.486
2.386
2.386
8,084
-0.09(-3.68%)
Mar 10, 2015
2.452
2.477
2.428
2.477
56,844
-0.01(-0.33%)
Mar 09, 2015
2.486
2.494
2.444
2.486
3,899
+0.00(+0.00%)
Mar 06, 2015
2.485
2.486
2.452
2.486
2,878
-0.00(-0.07%)
Mar 05, 2015
2.651
2.651
2.444
2.487
15,610
-0.04(-1.73%)
Mar 04, 2015
2.490
2.606
2.465
2.531
19,128
+0.01(+0.33%)
Mar 03, 2015
2.589
2.630
2.519
2.523
23,620
-0.12(-4.39%)
Mar 02, 2015
2.672
2.688
2.510
2.639
21,812
-0.07(-2.74%)
Feb 27, 2015
2.606
2.771
2.606
2.713
14,275
+0.07(+2.82%)
Feb 26, 2015
2.680
2.771
2.606
2.639
7,352
-0.08(-3.04%)
Feb 25, 2015
2.639
2.845
2.631
2.721
16,774
-0.07(-2.66%)
Feb 24, 2015
2.779
2.862
2.688
2.796
12,046
+0.02(+0.60%)
Feb 23, 2015
2.688
2.796
2.581
2.779
27,342
+0.01(+0.45%)
Feb 20, 2015
2.614
2.767
2.597
2.767
6,127
+0.09(+3.24%)
Feb 19, 2015
2.697
2.697
2.597
2.680
11,272
-0.06(-2.11%)
Feb 18, 2015
2.829
2.829
2.721
2.738
8,252
+0.00(+0.00%)
Feb 17, 2015
2.730
2.821
2.730
2.738
4,646
-0.04(-1.49%)
Feb 13, 2015
2.730
2.779
2.779
2.779
12,815
+0.06(+2.13%)
Feb 12, 2015
2.754
2.804
2.721
2.721
13,229
-0.02(-0.60%)
Feb 11, 2015
2.581
2.804
2.581
2.738
14,003
+0.15(+5.75%)
Feb 10, 2015
2.713
2.713
2.564
2.589
3,965
-0.13(-4.86%)
Feb 09, 2015
2.837
2.878
2.639
2.721
7,229
-0.01(-0.30%)
Feb 06, 2015
2.730
2.837
2.721
2.730
9,195
+0.00(+0.00%)
Feb 05, 2015
2.812
2.854
2.688
2.730
50,881
-0.07(-2.51%)
Feb 04, 2015
2.767
2.891
2.759
2.800
21,040
-0.02(-0.76%)
Feb 03, 2015
2.882
2.882
2.684
2.821
8,562
-0.04(-1.56%)
Feb 02, 2015
2.775
2.874
2.602
2.866
49,423
+0.16(+5.79%)
Jan 30, 2015
2.659
2.742
2.527
2.709
24,413
+0.18(+7.19%)
Jan 29, 2015
2.778
2.778
2.527
2.527
36,590
-0.11(-4.08%)
Jan 28, 2015
2.709
2.899
2.585
2.635
16,405
-0.07(-2.74%)
Jan 27, 2015
2.698
2.808
2.698
2.709
51,621
+0.03(+1.23%)
Jan 26, 2015
2.701
2.726
2.644
2.676
7,302
-0.02(-0.92%)
Jan 23, 2015
2.593
2.717
2.593
2.701
11,388
+0.07(+2.51%)
Jan 22, 2015
2.717
2.734
2.717
2.635
40,859
-0.03(-1.24%)
Jan 21, 2015
2.668
2.726
2.643
2.668
13,359
-0.13(-4.72%)
Jan 20, 2015
2.635
2.808
2.585
2.800
53,146
+0.18(+6.94%)
Jan 16, 2015
2.560
2.685
2.412
2.618
116,967
+0.07(+2.59%)
Jan 15, 2015
2.478
2.626
2.428
2.552
38,735
+0.13(+5.46%)
Jan 14, 2015
2.593
2.610
2.412
2.420
9,417
-0.12(-4.87%)
Jan 13, 2015
2.626
2.643
2.519
2.544
15,360
-0.07(-2.53%)
Jan 12, 2015
2.643
2.643
2.453
2.610
19,896
+0.07(+2.93%)
Jan 09, 2015
2.470
2.602
2.403
2.536
13,510
+0.06(+2.33%)
Jan 08, 2015
2.536
2.651
2.478
2.478
17,948
-0.15(-5.81%)
Jan 07, 2015
2.589
2.655
2.577
2.631
4,668
-0.03(-1.24%)
Jan 06, 2015
2.598
2.664
2.598
2.664
27,991
+0.09(+3.36%)
Jan 05, 2015
2.472
2.614
2.472
2.577
9,748
+0.05(+2.12%)
Jan 02, 2015
2.507
2.598
2.425
2.523
16,038
-0.03(-1.29%)
Dec 31, 2014
2.515
2.556
2.556
2.556
32,256
+0.06(+2.31%)
Dec 30, 2014
2.367
2.556
2.268
2.499
60,687
+0.23(+10.18%)
Dec 29, 2014
2.260
2.342
2.260
2.268
21,244
+0.01(+0.37%)
Dec 26, 2014
2.276
2.449
2.227
2.260
17,006
-0.06(-2.49%)
Dec 24, 2014
2.128
2.317
2.317
2.317
2,789
+0.01(+0.36%)
Dec 23, 2014
2.383
2.465
2.268
2.309
41,387
-0.04(-1.75%)
Dec 22, 2014
2.350
2.441
2.350
2.350
14,042
+0.11(+4.78%)
Dec 19, 2014
2.383
2.507
2.243
2.243
28,840
-0.12(-5.23%)
Dec 18, 2014
2.317
2.532
2.317
2.367
20,769
+0.05(+2.13%)
Dec 17, 2014
2.202
2.391
2.161
2.317
33,432
+0.08(+3.69%)
Dec 16, 2014
2.227
2.260
2.177
2.235
19,508
+0.05(+2.26%)
Dec 15, 2014
2.309
2.367
2.177
2.185
48,256
-0.15(-6.36%)
Dec 12, 2014
2.309
2.416
2.301
2.334
24,365
+0.01(+0.35%)
Dec 11, 2014
2.482
2.614
2.260
2.325
105,382
-0.17(-6.78%)
Dec 10, 2014
2.536
2.626
2.452
2.495
15,013
-0.01(-0.33%)
Dec 09, 2014
2.412
2.602
2.313
2.503
21,601
+0.12(+4.83%)
Dec 08, 2014
2.379
2.420
2.346
2.388
15,058
-0.04(-1.53%)
Dec 05, 2014
2.503
2.503
2.363
2.425
11,540
-0.04(-1.50%)
Dec 04, 2014
2.397
2.577
2.396
2.462
17,526
-0.09(-3.55%)
Dec 03, 2014
2.437
2.659
2.364
2.552
26,978
+0.18(+7.64%)
Dec 02, 2014
2.429
2.511
2.338
2.371
9,086
+0.01(+0.35%)
Dec 01, 2014
2.519
2.519
2.338
2.363
20,276
-0.16(-6.51%)
Nov 28, 2014
2.593
2.593
2.396
2.527
10,600
-0.11(-4.06%)
Nov 26, 2014
2.569
2.634
2.634
2.634
17,612
+0.03(+1.27%)
Nov 25, 2014
2.429
2.602
2.429
2.602
19,740
+0.13(+5.33%)
Nov 24, 2014
2.445
2.536
2.379
2.470
13,854
+0.02(+0.67%)
Nov 21, 2014
2.486
2.519
2.305
2.453
12,961
-0.07(-2.93%)
Nov 20, 2014
2.495
2.527
2.264
2.527
32,792
+0.19(+8.10%)
Nov 19, 2014
2.330
2.536
2.206
2.338
107,750
+0.01(+0.35%)
Nov 18, 2014
2.305
2.429
2.190
2.330
70,456
+0.03(+1.43%)
Nov 17, 2014
2.338
2.420
2.183
2.297
42,729
-0.07(-2.79%)
Nov 14, 2014
2.396
2.421
2.116
2.363
42,769
-0.02(-1.03%)
Nov 13, 2014
2.388
2.429
2.388
2.388
18,263
+0.00(+0.00%)
Nov 12, 2014
2.388
2.462
2.388
2.388
22,448
-0.04(-1.69%)
Nov 11, 2014
2.404
2.610
2.388
2.429
42,869
-0.02(-1.01%)
Nov 10, 2014
2.758
2.758
2.453
2.453
35,987
-0.30(-11.04%)
Nov 07, 2014
2.569
2.766
2.569
2.758
9,882
+0.19(+7.37%)
Nov 06, 2014
2.420
2.602
2.420
2.569
29,658
+0.14(+5.94%)
Nov 05, 2014
2.408
2.556
2.392
2.425
19,758
-0.02(-1.01%)
Nov 04, 2014
2.392
2.540
2.392
2.449
34,804
+0.04(+1.71%)
Nov 03, 2014
2.523
2.540
2.408
2.408
6,956
-0.12(-4.87%)
Oct 31, 2014
2.400
2.556
2.372
2.531
25,045
+0.11(+4.41%)
Oct 30, 2014
2.581
2.589
2.425
2.425
31,011
-0.17(-6.65%)
Oct 29, 2014
2.589
2.762
2.589
2.597
47,718
+0.07(+2.93%)
Oct 28, 2014
2.540
2.819
2.523
2.523
37,299
-0.02(-0.97%)
Oct 27, 2014
2.507
2.646
2.581
2.548
39,016
-0.03(-1.27%)
Oct 24, 2014
2.490
2.581
2.474
2.581
10,690
+0.09(+3.63%)
Oct 23, 2014
2.638
2.638
2.490
2.490
28,711
-0.15(-5.61%)
Oct 22, 2014
2.614
2.646
2.614
2.638
1,895
+0.00(+0.00%)
Oct 21, 2014
2.597
2.646
2.589
2.638
4,797
+0.05(+1.90%)
Oct 20, 2014
2.499
2.630
2.499
2.589
7,614
+0.10(+3.96%)
Oct 17, 2014
2.614
2.614
2.490
2.490
5,817
-0.15(-5.61%)
Oct 16, 2014
2.556
2.671
2.556
2.638
7,641
-0.02(-0.93%)
Oct 15, 2014
2.531
2.663
2.531
2.663
2,927
+0.10(+3.85%)
Oct 14, 2014
2.589
2.665
2.499
2.564
13,549
-0.02(-0.95%)
Oct 13, 2014
2.515
2.638
2.466
2.589
4,046
+0.07(+2.94%)
Oct 10, 2014
2.577
2.581
2.490
2.515
8,880
-0.10(-3.77%)
Oct 09, 2014
2.581
2.704
2.581
2.614
3,824
-0.11(-3.93%)
Oct 08, 2014
2.720
2.827
2.643
2.720
14,416
-0.03(-1.05%)
Oct 07, 2014
2.782
2.790
2.618
2.749
9,868
+0.00(+0.00%)
Oct 06, 2014
2.774
2.848
2.749
2.749
17,726
+0.00(+0.12%)
Oct 03, 2014
2.725
2.798
2.593
2.746
62,997
-0.03(-1.01%)
Oct 02, 2014
2.817
2.880
2.766
2.774
13,959
-0.07(-2.52%)
Oct 01, 2014
2.864
2.954
2.778
2.846
17,052
-0.07(-2.32%)
Sep 30, 2014
3.283
3.283
2.757
2.913
52,454
+0.09(+3.20%)
Sep 29, 2014
2.905
2.913
2.733
2.823
16,128
-0.09(-3.10%)
Sep 26, 2014
2.963
2.963
2.913
2.913
3,823
+0.01(+0.28%)
Sep 25, 2014
2.889
2.987
2.872
2.905
33,113
-0.06(-1.94%)
Sep 24, 2014
2.831
2.979
2.757
2.963
40,069
+0.13(+4.64%)
Sep 23, 2014
2.811
2.922
2.708
2.831
38,194
+0.02(+0.58%)
Sep 22, 2014
2.889
2.954
2.790
2.815
37,231
-0.13(-4.46%)
Sep 19, 2014
2.946
2.946
2.856
2.946
20,726
+0.01(+0.28%)
Sep 18, 2014
2.889
2.946
2.864
2.938
18,292
+0.02(+0.85%)
Sep 17, 2014
2.880
3.012
2.839
2.913
66,717
+0.04(+1.43%)
Sep 16, 2014
2.774
3.012
2.725
2.872
82,310
+0.17(+6.38%)
Sep 15, 2014
2.856
2.856
2.675
2.700
23,827
-0.06(-2.08%)
Sep 12, 2014
2.905
2.930
2.749
2.757
31,545
-0.11(-3.73%)
Sep 11, 2014
2.864
3.028
2.848
2.864
27,408
-0.07(-2.38%)
Sep 10, 2014
3.008
3.057
2.893
2.934
4,830
-0.05(-1.65%)
Sep 09, 2014
3.049
3.114
2.963
2.983
26,539
-0.07(-2.15%)
Sep 08, 2014
3.024
3.106
2.950
3.049
25,972
-0.06(-1.85%)
Sep 05, 2014
3.073
3.106
2.951
3.106
13,523
+0.06(+1.88%)
Sep 04, 2014
3.114
3.114
3.049
3.049
8,344
-0.05(-1.59%)
Sep 03, 2014
3.073
3.122
3.065
3.098
20,740
+0.03(+1.07%)
Sep 02, 2014
3.073
3.073
3.016
3.065
15,907
-0.05(-1.58%)
Aug 29, 2014
2.835
3.114
3.114
3.114
46,003
+0.08(+2.70%)
Aug 28, 2014
2.852
3.040
2.844
3.032
34,424
+0.11(+3.93%)
Aug 27, 2014
2.942
2.942
2.901
2.917
2,988
-0.02(-0.84%)
Aug 26, 2014
2.934
2.991
2.934
2.942
20,287
-0.04(-1.37%)
Aug 25, 2014
2.917
2.991
2.901
2.983
15,002
+0.04(+1.39%)
Aug 22, 2014
2.950
2.950
2.852
2.942
4,589
+0.01(+0.28%)
Aug 21, 2014
2.909
2.991
2.811
2.934
34,258
-0.06(-1.92%)
Aug 20, 2014
2.950
2.991
2.885
2.991
13,297
+0.08(+2.82%)
Aug 19, 2014
2.811
2.950
2.811
2.909
2,300
+0.00(+0.00%)
Aug 18, 2014
2.827
2.950
2.885
2.909
17,654
+0.02(+0.85%)
Aug 15, 2014
2.827
2.893
2.827
2.885
16,716
-0.01(-0.42%)
Aug 14, 2014
2.835
2.897
2.835
2.897
2,407
+0.05(+1.87%)
Aug 13, 2014
2.835
2.901
2.827
2.844
8,355
+0.01(+0.29%)
Aug 12, 2014
2.852
2.901
2.835
2.835
6,438
+0.00(+0.00%)
Aug 11, 2014
2.827
2.901
2.827
2.835
13,903
+0.00(+0.00%)
Aug 08, 2014
2.827
2.942
2.827
2.835
16,539
-0.01(-0.29%)
Aug 07, 2014
2.901
2.901
2.827
2.844
4,414
-0.03(-1.00%)
Aug 06, 2014
2.894
2.930
2.815
2.872
2,131
+0.04(+1.45%)
Aug 05, 2014
2.799
2.864
2.799
2.831
21,509
-0.03(-1.14%)
Aug 04, 2014
2.840
2.889
2.799
2.864
15,816
+0.00(+0.00%)
Aug 01, 2014
2.807
2.946
2.807
2.864
4,908
-0.02(-0.57%)
Jul 31, 2014
2.840
2.885
2.791
2.881
4,230
-0.02(-0.57%)
Jul 30, 2014
2.929
2.930
2.823
2.897
25,634
-0.03(-1.09%)
Jul 29, 2014
2.856
2.930
2.791
2.929
3,526
+0.06(+2.26%)
Jul 28, 2014
2.897
2.897
2.782
2.864
31,446
-0.09(-3.05%)
Jul 25, 2014
2.774
2.954
2.774
2.954
27,772
+0.15(+5.25%)
Jul 24, 2014
2.889
2.954
2.791
2.807
12,993
-0.13(-4.46%)
Jul 23, 2014
2.823
3.020
2.791
2.938
37,497
+0.13(+4.66%)
Jul 22, 2014
2.750
2.856
2.750
2.807
53,156
+0.03(+1.18%)
Jul 21, 2014
2.782
2.845
2.747
2.774
148,585
-0.05(-1.74%)
Jul 18, 2014
2.831
2.971
2.816
2.823
33,484
-0.04(-1.43%)
Jul 17, 2014
3.020
3.020
2.831
2.864
48,253
-0.16(-5.41%)
Jul 16, 2014
3.020
3.036
2.971
3.028
21,422
+0.00(+0.00%)
Jul 15, 2014
3.134
3.151
2.975
3.028
58,096
-0.07(-2.12%)
Jul 14, 2014
3.011
3.093
2.954
3.093
36,871
+0.03(+1.07%)
Jul 11, 2014
3.118
3.151
2.971
3.061
53,091
-0.06(-1.84%)
Jul 10, 2014
3.028
3.118
2.946
3.118
80,013
+0.13(+4.24%)
Jul 09, 2014
2.819
3.024
2.700
2.991
78,344
+0.11(+3.98%)
Jul 08, 2014
2.746
2.926
2.689
2.877
34,721
+0.07(+2.33%)
Jul 07, 2014
2.811
2.852
2.770
2.811
8,439
-0.05(-1.71%)
Jul 03, 2014
2.762
2.860
2.860
2.860
2,202
+0.04(+1.27%)
Jul 02, 2014
2.828
2.852
2.787
2.824
26,187
-0.00(-0.12%)
Jul 01, 2014
2.901
2.901
2.819
2.828
28,615
-0.05(-1.70%)
Jun 30, 2014
2.934
2.934
2.787
2.877
13,049
-0.07(-2.22%)
Jun 27, 2014
2.876
2.942
2.762
2.942
60,188
+0.08(+2.86%)
Jun 26, 2014
2.762
2.877
2.746
2.860
9,546
+0.03(+1.16%)
Jun 25, 2014
2.738
2.860
2.738
2.828
3,049
-0.03(-1.00%)
Jun 24, 2014
2.828
2.909
2.819
2.856
16,088
+0.00(+0.14%)
Jun 23, 2014
2.877
2.893
2.770
2.852
43,536
-0.01(-0.29%)
Jun 20, 2014
2.860
2.860
2.721
2.860
13,297
-0.03(-1.13%)
Jun 19, 2014
2.738
2.908
2.738
2.893
139,209
+0.17(+6.31%)
Jun 18, 2014
2.779
2.779
2.697
2.721
28,576
-0.05(-1.84%)
Jun 17, 2014
2.713
2.795
2.713
2.772
9,914
-0.02(-0.80%)
Jun 16, 2014
2.754
2.819
2.705
2.795
13,526
+0.00(+0.00%)
Jun 13, 2014
2.756
2.811
2.613
2.795
59,872
+0.07(+2.70%)
Jun 12, 2014
2.779
2.779
2.705
2.721
13,630
-0.07(-2.63%)
Jun 11, 2014
2.738
2.819
2.738
2.795
13,921
-0.02(-0.58%)
Jun 10, 2014
2.770
2.860
2.746
2.811
27,898
+0.03(+1.17%)
Jun 06, 2014
2.713
2.779
2.713
2.779
1,496
-0.01(-0.28%)
Jun 05, 2014
2.819
2.828
2.746
2.787
8,183
-0.04(-1.30%)
Jun 04, 2014
2.783
2.824
2.783
2.824
2,371
-0.02(-0.57%)
Jun 03, 2014
2.795
2.856
2.717
2.840
9,421
+0.07(+2.35%)
Jun 02, 2014
2.742
2.881
2.742
2.775
45,690
+0.03(+1.04%)
May 30, 2014
2.701
2.783
2.701
2.746
4,189
+0.01(+0.42%)
May 29, 2014
2.766
2.799
2.717
2.735
12,019
-0.06(-2.30%)
May 28, 2014
2.815
2.840
2.750
2.799
4,753
-0.04(-1.44%)
May 27, 2014
2.783
2.856
2.766
2.840
12,518
+0.01(+0.35%)
May 23, 2014
2.832
2.830
2.830
2.830
2,573
-0.07(-2.31%)
May 22, 2014
2.899
2.899
2.897
2.897
859
+0.00(+0.00%)
May 21, 2014
2.872
2.913
2.766
2.897
47,854
+0.03(+1.14%)
May 20, 2014
2.792
2.889
2.792
2.864
6,858
-0.07(-2.23%)
May 19, 2014
2.872
2.938
2.758
2.930
47,062
+0.05(+1.70%)
May 16, 2014
2.881
2.938
2.881
2.881
42,692
-0.08(-2.76%)
May 15, 2014
3.003
3.003
2.889
2.962
45,425
-0.07(-2.16%)
May 14, 2014
2.832
3.101
2.770
3.028
93,081
+0.22(+7.85%)
May 13, 2014
2.766
2.840
2.726
2.807
58,301
+0.04(+1.47%)
May 12, 2014
2.930
2.930
2.669
2.766
82,331
+0.02(+0.89%)
May 09, 2014
2.717
2.775
2.661
2.742
9,997
+0.00(+0.00%)
May 08, 2014
2.734
2.775
2.701
2.742
10,564
+0.01(+0.45%)
May 07, 2014
2.713
2.917
2.665
2.730
37,151
-0.12(-4.29%)
May 06, 2014
2.845
2.917
2.844
2.852
13,072
+0.04(+1.45%)
May 05, 2014
2.836
2.925
2.713
2.811
5,332
-0.05(-1.71%)
May 02, 2014
2.844
2.974
2.844
2.860
5,012
-0.11(-3.54%)
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.