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
)
2.570
-0.030 (-1.15%)
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 29, 2016
1.320
1.641
1.303
1.607
297,974
+0.26(+19.50%)
Apr 28, 2016
1.337
1.370
1.303
1.345
10,459
+0.00(+0.00%)
Apr 27, 2016
1.360
1.379
1.337
1.345
12,979
+0.01(+0.63%)
Apr 26, 2016
1.322
1.379
1.320
1.337
7,936
-0.02(-1.25%)
Apr 25, 2016
1.370
1.379
1.286
1.353
45,965
-0.01(-0.62%)
Apr 22, 2016
1.345
1.421
1.345
1.362
20,173
+0.01(+0.63%)
Apr 21, 2016
1.379
1.413
1.328
1.353
10,477
-0.02(-1.23%)
Apr 20, 2016
1.405
1.421
1.370
1.370
28,231
-0.05(-3.57%)
Apr 19, 2016
1.353
1.421
1.344
1.421
20,520
+0.12(+9.09%)
Apr 18, 2016
1.320
1.362
1.303
1.303
8,841
-0.01(-0.65%)
Apr 15, 2016
1.345
1.379
1.311
1.311
12,624
+0.01(+0.65%)
Apr 14, 2016
1.353
1.379
1.303
1.303
15,668
-0.03(-2.53%)
Apr 13, 2016
1.353
1.353
1.331
1.337
23,776
+0.00(+0.00%)
Apr 12, 2016
1.345
1.387
1.337
1.337
17,347
+0.01(+0.64%)
Apr 11, 2016
1.311
1.362
1.277
1.328
9,849
-0.02(-1.26%)
Apr 08, 2016
1.370
1.413
1.252
1.345
71,328
-0.05(-3.64%)
Apr 07, 2016
1.370
1.396
1.370
1.396
2,812
-0.03(-1.81%)
Apr 06, 2016
1.436
1.436
1.402
1.421
10,087
-0.02(-1.58%)
Apr 05, 2016
1.351
1.444
1.351
1.444
13,466
+0.08(+6.21%)
Apr 04, 2016
1.419
1.436
1.341
1.360
21,700
-0.08(-5.54%)
Apr 01, 2016
1.478
1.503
1.440
1.440
10,376
-0.02(-1.47%)
Mar 31, 2016
1.411
1.487
1.411
1.461
25,103
-0.01(-0.57%)
Mar 30, 2016
1.492
1.503
1.453
1.470
17,561
-0.03(-2.25%)
Mar 29, 2016
1.360
1.520
1.318
1.503
59,961
+0.15(+11.25%)
Mar 28, 2016
1.326
1.351
1.318
1.351
4,861
+0.03(+2.56%)
Mar 24, 2016
1.360
1.318
1.318
1.318
1,302
-0.03(-2.51%)
Mar 23, 2016
1.398
1.427
1.351
1.351
22,648
-0.07(-4.70%)
Mar 22, 2016
1.427
1.427
1.410
1.418
1,172
+0.02(+1.76%)
Mar 21, 2016
1.405
1.419
1.394
1.394
2,972
-0.03(-2.37%)
Mar 18, 2016
1.478
1.478
1.394
1.427
15,043
-0.04(-2.87%)
Mar 17, 2016
1.470
1.470
1.411
1.470
10,307
+0.02(+1.16%)
Mar 16, 2016
1.377
1.453
1.327
1.453
21,849
+0.08(+5.52%)
Mar 15, 2016
1.343
1.411
1.335
1.377
12,469
-0.02(-1.21%)
Mar 14, 2016
1.409
1.470
1.351
1.394
15,324
+0.01(+0.61%)
Mar 11, 2016
1.470
1.470
1.309
1.385
5,628
-0.03(-1.80%)
Mar 10, 2016
1.419
1.478
1.351
1.411
30,658
+0.04(+2.61%)
Mar 09, 2016
1.341
1.476
1.307
1.375
24,286
+0.03(+1.87%)
Mar 08, 2016
1.417
1.417
1.349
1.349
5,935
-0.08(-5.33%)
Mar 07, 2016
1.434
1.602
1.392
1.425
37,665
-0.02(-1.17%)
Mar 04, 2016
1.392
1.414
1.392
1.442
48,591
+0.08(+5.56%)
Mar 03, 2016
1.349
1.442
1.349
1.366
67,339
-0.01(-0.61%)
Mar 02, 2016
1.316
1.375
1.307
1.375
20,121
+0.07(+5.16%)
Mar 01, 2016
1.358
1.358
1.307
1.307
14,341
-0.07(-4.91%)
Feb 29, 2016
1.307
1.375
1.282
1.375
27,284
+0.07(+5.16%)
Feb 26, 2016
1.240
1.307
1.222
1.307
12,948
+0.07(+5.44%)
Feb 25, 2016
1.324
1.366
1.223
1.240
23,479
-0.10(-7.55%)
Feb 24, 2016
1.214
1.366
1.214
1.341
66,482
+0.12(+9.66%)
Feb 23, 2016
1.307
1.316
1.223
1.223
7,732
-0.09(-7.05%)
Feb 22, 2016
1.273
1.332
1.223
1.316
46,589
+0.05(+4.00%)
Feb 19, 2016
1.307
1.349
1.265
1.265
10,622
-0.07(-5.06%)
Feb 18, 2016
1.349
1.349
1.248
1.332
56,532
-0.03(-1.86%)
Feb 17, 2016
1.206
1.358
1.206
1.358
62,184
+0.15(+12.59%)
Feb 16, 2016
1.250
1.316
1.206
1.206
36,966
-0.10(-7.74%)
Feb 12, 2016
1.248
1.307
1.307
1.307
77,193
-0.06(-4.32%)
Feb 11, 2016
1.299
1.400
1.198
1.366
191,718
+0.16(+13.29%)
Feb 10, 2016
1.307
1.307
1.139
1.206
93,918
-0.07(-5.77%)
Feb 09, 2016
1.095
1.305
1.095
1.280
72,015
+0.07(+5.56%)
Feb 08, 2016
1.027
1.229
1.027
1.212
74,396
+0.15(+14.28%)
Feb 05, 2016
1.052
1.082
1.026
1.061
40,187
+0.01(+0.81%)
Feb 04, 2016
0.9261
1.061
0.9093
1.052
131,973
+0.18(+20.74%)
Feb 03, 2016
0.9261
0.9261
0.8102
0.8717
100,225
-0.02(-2.33%)
Feb 02, 2016
0.9430
0.9767
0.8925
0.8925
7,284
-0.08(-8.62%)
Feb 01, 2016
0.9851
0.9952
0.9718
0.9767
14,454
-0.03(-2.52%)
Jan 29, 2016
1.019
1.052
0.9767
1.002
23,959
+0.01(+0.85%)
Jan 28, 2016
1.027
1.036
0.9935
0.9935
20,364
-0.00(-0.24%)
Jan 27, 2016
1.044
1.052
0.9936
0.9959
6,576
+0.01(+1.09%)
Jan 26, 2016
1.027
1.052
0.9851
0.9851
9,992
-0.04(-4.10%)
Jan 25, 2016
1.052
1.052
1.027
1.027
20,223
-0.03(-2.40%)
Jan 22, 2016
1.052
1.069
1.052
1.052
17,658
+0.01(+0.81%)
Jan 21, 2016
1.019
1.061
1.010
1.044
16,154
+0.03(+2.48%)
Jan 20, 2016
1.010
1.036
1.002
1.019
52,217
-0.02(-1.63%)
Jan 19, 2016
1.010
1.044
1.010
1.036
37,366
+0.00(+0.00%)
Jan 15, 2016
1.027
1.036
1.036
1.036
29,811
-0.01(-0.81%)
Jan 14, 2016
1.019
1.044
0.9767
1.044
18,249
+0.05(+5.08%)
Jan 13, 2016
0.9861
1.052
0.9861
0.9935
22,376
-0.05(-5.22%)
Jan 12, 2016
1.010
1.086
0.9767
1.048
27,022
+0.04(+3.75%)
Jan 11, 2016
0.9935
1.010
0.9935
1.010
9,062
-0.02(-1.64%)
Jan 08, 2016
1.019
1.027
0.9969
1.027
11,581
+0.02(+1.67%)
Jan 07, 2016
0.9767
1.023
0.9767
1.010
51,861
+0.04(+3.67%)
Jan 06, 2016
0.9746
0.9914
0.9746
0.9746
18,474
-0.01(-0.85%)
Jan 05, 2016
0.9746
0.9914
0.9326
0.9830
43,983
+0.03(+2.63%)
Jan 04, 2016
0.9662
0.9830
0.9578
0.9578
11,060
-0.03(-2.56%)
Dec 31, 2015
0.9998
0.9830
0.9830
0.9830
27,257
+0.00(+0.14%)
Dec 30, 2015
0.9746
0.9998
0.9746
0.9816
16,963
+0.02(+1.60%)
Dec 29, 2015
1.050
1.092
0.9662
0.9662
95,714
-0.08(-7.26%)
Dec 28, 2015
1.092
1.092
1.042
1.042
47,948
-0.03(-3.13%)
Dec 24, 2015
1.017
1.075
1.075
1.075
21,663
-0.01(-0.78%)
Dec 23, 2015
1.025
1.092
1.024
1.084
35,736
+0.05(+5.15%)
Dec 22, 2015
1.008
1.050
1.008
1.031
31,938
+0.01(+0.69%)
Dec 21, 2015
1.017
1.042
1.017
1.024
23,940
-0.03(-2.53%)
Dec 18, 2015
0.9410
1.050
0.9107
1.050
58,378
+0.08(+8.70%)
Dec 17, 2015
0.9410
0.9830
0.8989
0.9662
24,613
+0.04(+4.55%)
Dec 16, 2015
0.8939
0.9746
0.8569
0.9242
93,272
+0.01(+0.92%)
Dec 15, 2015
0.9578
0.9830
0.9157
0.9157
30,068
-0.03(-3.54%)
Dec 14, 2015
0.9578
0.9830
0.9410
0.9494
15,008
-0.03(-2.59%)
Dec 11, 2015
0.9746
0.9998
0.9578
0.9746
39,950
+0.00(+0.00%)
Dec 10, 2015
1.084
1.117
0.9410
0.9746
47,794
-0.09(-8.48%)
Dec 09, 2015
1.065
1.115
1.048
1.065
35,214
+0.01(+0.79%)
Dec 08, 2015
1.048
1.115
1.048
1.056
88,713
+0.03(+2.44%)
Dec 07, 2015
1.115
1.157
1.031
1.031
39,957
-0.08(-7.45%)
Dec 04, 2015
1.098
1.132
1.098
1.114
16,185
+0.02(+2.23%)
Dec 03, 2015
1.082
1.090
1.049
1.090
76,378
+0.01(+0.78%)
Dec 02, 2015
1.090
1.090
1.056
1.082
27,870
+0.02(+1.86%)
Dec 01, 2015
1.065
1.082
1.056
1.062
44,213
+0.01(+0.51%)
Nov 30, 2015
0.9894
1.056
0.9894
1.056
26,063
+0.08(+7.69%)
Nov 27, 2015
0.9601
1.048
0.9056
0.9810
27,307
+0.02(+1.74%)
Nov 25, 2015
0.9056
0.9643
0.9643
0.9643
18,605
+0.07(+7.48%)
Nov 24, 2015
0.9223
1.023
0.8469
0.8972
211,139
-0.05(-5.31%)
Nov 23, 2015
0.9894
1.090
0.9223
0.9475
513,860
-0.09(-8.87%)
Nov 20, 2015
1.107
1.107
0.9978
1.040
209,396
-0.06(-5.34%)
Nov 19, 2015
1.115
1.149
1.098
1.098
33,472
-0.02(-1.50%)
Nov 18, 2015
1.174
1.191
1.115
1.115
84,414
-0.03(-2.92%)
Nov 17, 2015
1.157
1.224
1.124
1.149
45,262
-0.02(-1.44%)
Nov 16, 2015
1.191
1.207
1.165
1.165
27,981
-0.03(-2.11%)
Nov 13, 2015
1.191
1.199
1.157
1.191
9,914
+0.05(+4.41%)
Nov 12, 2015
1.190
1.207
1.140
1.140
47,562
+0.00(+0.00%)
Nov 11, 2015
1.283
1.283
1.140
1.140
86,594
-0.13(-9.93%)
Nov 10, 2015
1.224
1.350
1.224
1.266
19,925
+0.06(+4.86%)
Nov 09, 2015
1.174
1.207
1.157
1.207
27,717
+0.05(+4.35%)
Nov 06, 2015
1.165
1.199
1.157
1.157
23,971
-0.02(-1.43%)
Nov 05, 2015
1.224
1.224
1.165
1.174
9,425
-0.01(-0.53%)
Nov 04, 2015
1.222
1.222
1.180
1.180
17,536
+0.02(+1.73%)
Nov 03, 2015
1.180
1.222
1.155
1.160
39,190
-0.04(-3.08%)
Nov 02, 2015
1.281
1.322
1.189
1.197
35,033
+0.01(+0.70%)
Oct 30, 2015
1.256
1.289
1.186
1.189
21,610
-0.03(-2.74%)
Oct 29, 2015
1.256
1.297
1.214
1.222
10,363
-0.03(-2.67%)
Oct 28, 2015
1.306
1.339
1.222
1.256
31,819
-0.03(-1.96%)
Oct 27, 2015
1.364
1.364
1.272
1.281
11,605
+0.03(+1.99%)
Oct 26, 2015
1.331
1.456
1.230
1.256
124,239
-0.09(-6.83%)
Oct 23, 2015
1.356
1.413
1.314
1.348
25,092
+0.01(+0.63%)
Oct 22, 2015
1.297
1.490
1.272
1.339
162,004
+0.07(+5.26%)
Oct 21, 2015
1.281
1.331
1.256
1.272
10,421
+0.01(+0.66%)
Oct 20, 2015
1.247
1.289
1.222
1.264
19,713
+0.01(+0.67%)
Oct 19, 2015
1.256
1.289
1.180
1.255
44,598
-0.04(-3.23%)
Oct 16, 2015
1.239
1.297
1.230
1.297
20,587
+0.07(+5.44%)
Oct 15, 2015
1.289
1.289
1.214
1.230
21,771
+0.07(+5.76%)
Oct 14, 2015
1.322
1.322
1.147
1.163
78,443
-0.08(-6.71%)
Oct 13, 2015
1.281
1.339
1.239
1.247
44,823
-0.04(-2.80%)
Oct 12, 2015
1.289
1.381
1.256
1.283
14,396
-0.01(-1.10%)
Oct 09, 2015
1.389
1.389
1.297
1.297
52,472
-0.08(-6.05%)
Oct 08, 2015
1.339
1.389
1.339
1.381
4,546
+0.03(+2.01%)
Oct 07, 2015
1.396
1.404
1.354
1.354
5,229
-0.03(-2.41%)
Oct 06, 2015
1.362
1.437
1.337
1.387
33,273
+0.03(+2.47%)
Oct 05, 2015
1.371
1.379
1.354
1.354
45,342
-0.03(-2.06%)
Oct 02, 2015
1.437
1.446
1.355
1.382
183,858
+0.03(+2.10%)
Oct 01, 2015
1.412
1.421
1.354
1.354
20,455
-0.04(-2.99%)
Sep 30, 2015
1.467
1.474
1.396
1.396
11,381
-0.06(-4.02%)
Sep 29, 2015
1.521
1.579
1.437
1.454
22,158
-0.02(-1.14%)
Sep 28, 2015
1.493
1.596
1.437
1.471
9,164
-0.01(-0.57%)
Sep 25, 2015
1.554
1.588
1.471
1.479
33,024
-0.11(-6.84%)
Sep 24, 2015
1.638
1.638
1.585
1.588
2,500
-0.08(-4.52%)
Sep 23, 2015
1.655
1.671
1.646
1.663
1,074
+0.05(+3.38%)
Sep 22, 2015
1.638
1.688
1.546
1.609
12,589
-0.01(-0.83%)
Sep 21, 2015
1.613
1.671
1.613
1.622
2,852
+0.01(+0.58%)
Sep 18, 2015
1.613
1.696
1.613
1.613
7,609
-0.08(-4.46%)
Sep 17, 2015
1.730
1.730
1.688
1.688
872
-0.04(-2.42%)
Sep 16, 2015
1.687
1.730
1.638
1.730
37,599
+0.03(+1.47%)
Sep 15, 2015
1.655
1.705
1.531
1.705
63,241
-0.01(-0.48%)
Sep 14, 2015
1.668
1.713
1.668
1.713
2,817
-0.00(-0.01%)
Sep 11, 2015
1.705
1.713
1.646
1.713
12,102
+0.01(+0.49%)
Sep 10, 2015
1.605
1.705
1.605
1.705
14,186
+0.02(+1.24%)
Sep 09, 2015
1.651
1.684
1.609
1.684
17,530
-0.03(-1.46%)
Sep 08, 2015
1.634
1.709
1.617
1.709
23,385
+0.05(+3.02%)
Sep 04, 2015
1.701
1.659
1.659
1.659
17,033
-0.03(-1.97%)
Sep 03, 2015
1.634
1.709
1.617
1.692
3,129
+0.07(+4.10%)
Sep 02, 2015
1.701
1.701
1.601
1.626
22,351
-0.08(-4.88%)
Sep 01, 2015
1.701
1.751
1.609
1.709
6,585
-0.02(-0.96%)
Aug 31, 2015
1.667
1.776
1.601
1.726
33,345
+0.06(+3.50%)
Aug 28, 2015
1.667
1.809
1.651
1.667
18,430
-0.02(-0.99%)
Aug 27, 2015
1.667
1.834
1.667
1.684
12,996
-0.04(-2.42%)
Aug 26, 2015
1.892
1.892
1.709
1.726
10,791
-0.18(-9.46%)
Aug 25, 2015
1.701
2.017
1.701
1.906
2,647
+0.15(+8.36%)
Aug 24, 2015
1.676
1.876
1.676
1.759
20,219
-0.05(-2.77%)
Aug 21, 2015
1.826
1.826
1.751
1.809
2,180
+0.00(+0.00%)
Aug 20, 2015
1.717
1.851
1.717
1.809
18,193
-0.03(-1.81%)
Aug 19, 2015
1.876
1.959
1.792
1.842
17,217
+0.13(+7.28%)
Aug 18, 2015
1.909
1.909
1.676
1.717
16,056
-0.26(-13.08%)
Aug 17, 2015
1.992
1.992
1.876
1.976
3,864
-0.07(-3.27%)
Aug 14, 2015
1.851
2.067
1.851
2.042
809
+0.18(+9.87%)
Aug 13, 2015
2.042
2.076
1.851
1.859
7,480
-0.15(-7.47%)
Aug 12, 2015
1.776
2.076
1.770
2.009
1,652
+0.22(+12.09%)
Aug 11, 2015
2.059
2.084
1.792
1.792
3,969
-0.07(-4.01%)
Aug 10, 2015
1.759
1.867
1.759
1.867
641
+0.07(+3.75%)
Aug 07, 2015
1.859
1.859
1.761
1.800
3,387
-0.09(-4.89%)
Aug 06, 2015
1.892
1.892
1.892
1.892
458
-0.08(-4.02%)
Aug 05, 2015
2.038
2.063
1.855
1.972
2,550
-0.10(-4.82%)
Aug 04, 2015
2.063
2.071
2.046
2.071
3,317
+0.08(+4.18%)
Aug 03, 2015
1.697
2.071
1.697
1.988
26,309
+0.23(+13.27%)
Jul 31, 2015
1.722
1.838
1.564
1.755
37,635
+0.03(+1.93%)
Jul 30, 2015
1.739
1.822
1.722
1.722
1,289
-0.00(-0.10%)
Jul 29, 2015
1.730
1.988
1.581
1.724
90,142
+0.00(+0.10%)
Jul 28, 2015
1.730
1.780
1.672
1.722
37,647
-0.03(-1.71%)
Jul 27, 2015
1.789
1.813
1.730
1.752
17,024
-0.01(-0.66%)
Jul 24, 2015
1.714
1.830
1.714
1.764
40,058
+0.03(+1.95%)
Jul 23, 2015
1.797
1.797
1.714
1.730
14,684
-0.06(-3.28%)
Jul 22, 2015
1.830
1.897
1.789
1.789
8,752
-0.04(-2.27%)
Jul 21, 2015
1.972
1.972
1.813
1.830
25,115
-0.04(-2.22%)
Jul 20, 2015
1.997
1.997
1.872
1.872
22,945
-0.12(-6.25%)
Jul 17, 2015
2.054
2.054
1.955
1.997
20,164
-0.06(-2.83%)
Jul 16, 2015
2.046
2.055
1.988
2.055
49,554
-0.02(-0.80%)
Jul 15, 2015
2.088
2.088
2.055
2.071
3,344
-0.07(-3.49%)
Jul 14, 2015
2.171
2.171
2.038
2.146
7,647
+0.07(+3.20%)
Jul 13, 2015
2.113
2.188
2.063
2.080
6,466
-0.06(-2.72%)
Jul 10, 2015
2.163
2.188
2.130
2.138
11,487
-0.06(-2.65%)
Jul 09, 2015
2.196
2.196
2.196
2.196
240
+0.12(+5.81%)
Jul 08, 2015
2.150
2.175
2.076
2.076
11,817
-0.03(-1.55%)
Jul 07, 2015
2.167
2.167
2.042
2.108
18,154
-0.08(-3.45%)
Jul 06, 2015
2.076
2.233
2.076
2.183
4,834
+0.04(+1.70%)
Jul 02, 2015
2.200
2.147
2.147
2.147
14,454
-0.06(-2.78%)
Jul 01, 2015
2.291
2.424
2.208
2.208
52,930
-0.10(-4.32%)
Jun 30, 2015
2.348
2.383
2.300
2.308
9,266
+0.02(+0.72%)
Jun 29, 2015
2.350
2.350
2.283
2.291
16,052
-0.07(-3.16%)
Jun 26, 2015
2.308
2.383
2.284
2.366
8,832
+0.03(+1.42%)
Jun 25, 2015
2.383
2.383
2.316
2.333
19,374
-0.02(-0.88%)
Jun 24, 2015
2.284
2.424
2.283
2.354
3,961
+0.03(+1.25%)
Jun 23, 2015
2.396
2.396
2.258
2.325
10,394
-0.02(-1.06%)
Jun 22, 2015
2.433
2.433
2.325
2.350
10,999
-0.07(-2.75%)
Jun 19, 2015
2.383
2.416
2.300
2.416
7,649
+0.12(+5.05%)
Jun 18, 2015
2.358
2.391
2.300
2.300
17,472
+0.01(+0.54%)
Jun 17, 2015
2.350
2.350
2.287
2.287
1,881
-0.04(-1.61%)
Jun 16, 2015
2.362
2.374
2.324
2.325
6,523
+0.01(+0.36%)
Jun 15, 2015
2.350
2.391
2.266
2.316
7,467
-0.04(-1.76%)
Jun 12, 2015
2.350
2.359
2.350
2.358
1,698
+0.02(+1.07%)
Jun 11, 2015
2.308
2.366
2.308
2.333
17,040
+0.00(+0.18%)
Jun 10, 2015
2.378
2.378
2.329
2.329
1,239
-0.02(-1.06%)
Jun 09, 2015
2.412
2.412
2.320
2.354
9,033
+0.00(+0.00%)
Jun 08, 2015
2.395
2.436
2.337
2.354
28,988
-0.07(-2.74%)
Jun 05, 2015
2.387
2.461
2.387
2.420
2,984
-0.01(-0.34%)
Jun 04, 2015
2.378
2.453
2.362
2.428
1,982
-0.02(-0.68%)
Jun 03, 2015
2.494
2.519
2.403
2.445
12,557
-0.09(-3.59%)
Jun 02, 2015
2.573
2.573
2.503
2.536
4,441
+0.06(+2.34%)
Jun 01, 2015
2.546
2.546
2.461
2.478
3,265
-0.03(-1.32%)
May 29, 2015
2.511
2.511
2.511
2.511
555
-0.05(-2.11%)
May 28, 2015
2.519
2.594
2.519
2.565
3,494
+0.05(+1.82%)
May 27, 2015
2.586
2.644
2.470
2.519
13,813
-0.05(-1.94%)
May 26, 2015
2.569
2.569
2.486
2.569
4,197
+0.01(+0.32%)
May 22, 2015
2.470
2.561
2.561
2.561
12,307
+0.15(+6.19%)
May 21, 2015
2.412
2.412
2.412
2.412
289
-0.06(-2.51%)
May 20, 2015
2.387
2.486
2.337
2.474
8,397
+0.13(+5.48%)
May 19, 2015
2.356
2.399
2.337
2.345
4,891
-0.05(-2.08%)
May 18, 2015
2.391
2.395
2.329
2.395
8,363
-0.01(-0.34%)
May 15, 2015
2.379
2.445
2.362
2.403
6,806
+0.04(+1.75%)
May 14, 2015
2.453
2.494
2.362
2.362
13,874
-0.06(-2.40%)
May 13, 2015
2.387
2.461
2.387
2.420
3,250
+0.01(+0.34%)
May 12, 2015
2.412
2.449
2.412
2.412
3,660
+0.02(+1.04%)
May 11, 2015
2.403
2.403
2.378
2.387
5,839
-0.02(-1.03%)
May 08, 2015
2.470
2.470
2.383
2.412
7,335
-0.09(-3.64%)
May 07, 2015
2.561
2.561
2.486
2.503
6,296
-0.03(-1.15%)
May 06, 2015
2.581
2.606
2.482
2.532
7,201
-0.06(-2.27%)
May 05, 2015
2.590
2.591
2.590
2.591
1,059
-0.02(-0.60%)
May 04, 2015
2.664
2.664
2.524
2.606
2,678
-0.01(-0.32%)
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.