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
Napco Sec Tech Inc
(NQ:
NSSC
)
50.26
+1.63 (+3.35%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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
2.876
2.941
2.861
2.936
21,515
+0.05(+1.80%)
Apr 28, 2016
2.936
2.960
2.871
2.884
31,991
-0.06(-2.10%)
Apr 27, 2016
2.960
2.960
2.931
2.945
8,918
+0.01(+0.34%)
Apr 26, 2016
2.941
2.968
2.936
2.936
4,444
-0.02(-0.84%)
Apr 25, 2016
2.921
2.965
2.921
2.960
10,682
+0.03(+1.18%)
Apr 22, 2016
2.950
2.965
2.926
2.926
13,350
-0.04(-1.50%)
Apr 21, 2016
2.970
2.970
2.926
2.970
37,302
+0.00(+0.05%)
Apr 20, 2016
3.020
3.020
2.960
2.969
38,122
-0.05(-1.69%)
Apr 19, 2016
3.040
3.040
3.018
3.020
9,738
-0.01(-0.49%)
Apr 18, 2016
3.005
3.064
3.005
3.035
3,741
+0.04(+1.32%)
Apr 15, 2016
3.020
3.054
2.995
2.995
25,119
-0.02(-0.66%)
Apr 14, 2016
3.008
3.020
2.995
3.015
2,056
+0.01(+0.33%)
Apr 13, 2016
3.025
3.025
2.975
3.005
21,250
+0.03(+1.00%)
Apr 12, 2016
3.040
3.077
2.970
2.975
36,209
-0.09(-2.91%)
Apr 11, 2016
3.044
3.079
3.000
3.064
17,830
+0.02(+0.81%)
Apr 08, 2016
3.044
3.062
3.005
3.040
22,281
+0.00(+0.03%)
Apr 07, 2016
3.035
3.058
3.010
3.039
16,604
+0.00(+0.13%)
Apr 06, 2016
3.040
3.059
3.000
3.035
26,333
-0.01(-0.33%)
Apr 05, 2016
3.089
3.089
3.044
3.044
17,445
-0.04(-1.44%)
Apr 04, 2016
3.119
3.119
3.089
3.089
8,609
-0.03(-0.95%)
Apr 01, 2016
3.129
3.129
3.109
3.119
14,320
+0.02(+0.80%)
Mar 31, 2016
3.104
3.158
3.094
3.094
29,767
+0.00(+0.16%)
Mar 30, 2016
3.119
3.138
3.044
3.089
24,297
+0.00(+0.00%)
Mar 29, 2016
3.089
3.158
3.064
3.089
26,670
+0.02(+0.65%)
Mar 28, 2016
3.049
3.084
3.030
3.069
30,486
+0.00(+0.16%)
Mar 24, 2016
3.094
3.064
3.064
3.064
24,240
-0.02(-0.64%)
Mar 23, 2016
3.119
3.143
3.074
3.084
11,980
-0.02(-0.64%)
Mar 22, 2016
3.119
3.163
3.079
3.104
77,311
-0.01(-0.32%)
Mar 21, 2016
3.020
3.153
3.015
3.114
55,118
+0.11(+3.80%)
Mar 18, 2016
3.010
3.020
3.000
3.000
34,140
-0.01(-0.33%)
Mar 17, 2016
3.015
3.035
2.970
3.010
70,713
+0.02(+0.66%)
Mar 16, 2016
3.000
3.035
2.970
2.990
75,046
+0.00(+0.17%)
Mar 15, 2016
3.000
3.034
2.960
2.985
43,451
-0.01(-0.33%)
Mar 14, 2016
3.049
3.049
2.985
2.995
30,621
-0.04(-1.47%)
Mar 11, 2016
3.040
3.044
2.985
3.040
11,754
+0.01(+0.33%)
Mar 10, 2016
3.134
3.134
2.985
3.030
21,616
-0.07(-2.39%)
Mar 09, 2016
3.134
3.134
3.074
3.104
12,740
-0.00(-0.16%)
Mar 08, 2016
3.119
3.143
3.094
3.109
6,039
+0.00(+0.00%)
Mar 07, 2016
3.064
3.163
3.064
3.109
18,576
+0.04(+1.45%)
Mar 04, 2016
3.119
3.148
3.069
3.064
42,330
-0.06(-2.06%)
Mar 03, 2016
3.114
3.158
3.094
3.129
27,127
+0.03(+0.96%)
Mar 02, 2016
3.044
3.109
3.020
3.099
44,028
+0.06(+1.95%)
Mar 01, 2016
3.084
3.119
3.040
3.040
30,825
-0.04(-1.29%)
Feb 29, 2016
3.059
3.119
3.049
3.079
30,030
+0.04(+1.30%)
Feb 26, 2016
3.069
3.069
2.990
3.040
27,147
+0.01(+0.49%)
Feb 25, 2016
3.005
3.084
3.005
3.025
17,212
+0.00(+0.00%)
Feb 24, 2016
3.025
3.064
2.970
3.025
60,605
-0.00(-0.16%)
Feb 23, 2016
3.020
3.119
3.015
3.030
41,889
+0.01(+0.33%)
Feb 22, 2016
3.168
3.168
3.020
3.020
62,221
-0.03(-0.97%)
Feb 19, 2016
3.040
3.079
3.025
3.049
81,230
+0.02(+0.82%)
Feb 18, 2016
2.832
3.059
2.827
3.025
182,874
+0.30(+10.89%)
Feb 17, 2016
2.713
2.762
2.713
2.728
19,840
+0.05(+2.04%)
Feb 16, 2016
2.673
2.698
2.663
2.673
28,458
+0.04(+1.70%)
Feb 12, 2016
2.658
2.629
2.629
2.629
49,289
-0.03(-1.30%)
Feb 11, 2016
2.688
2.688
2.658
2.663
29,145
-0.05(-2.00%)
Feb 10, 2016
2.698
2.723
2.678
2.718
15,188
+0.04(+1.48%)
Feb 09, 2016
2.648
2.688
2.648
2.678
9,938
+0.01(+0.56%)
Feb 08, 2016
2.663
2.693
2.648
2.663
37,108
+0.01(+0.56%)
Feb 05, 2016
2.678
2.678
2.648
2.648
28,587
+0.02(+0.75%)
Feb 04, 2016
2.668
2.683
2.624
2.629
30,860
+0.02(+0.95%)
Feb 03, 2016
2.609
2.644
2.604
2.604
28,383
-0.02(-0.94%)
Feb 02, 2016
2.720
2.723
2.604
2.629
16,944
-0.11(-4.15%)
Feb 01, 2016
2.535
2.777
2.500
2.743
104,450
+0.04(+1.65%)
Jan 29, 2016
2.629
2.747
2.629
2.698
87,508
+0.09(+3.42%)
Jan 28, 2016
2.668
2.668
2.609
2.609
12,350
-0.03(-1.31%)
Jan 27, 2016
2.723
2.732
2.643
2.643
26,244
+0.00(+0.19%)
Jan 26, 2016
2.658
2.693
2.619
2.639
50,432
+0.00(+0.19%)
Jan 25, 2016
2.648
2.664
2.634
2.634
28,484
-0.03(-1.30%)
Jan 22, 2016
2.609
2.698
2.609
2.668
27,783
-0.00(-0.19%)
Jan 21, 2016
2.634
2.706
2.609
2.673
12,847
+0.03(+1.31%)
Jan 20, 2016
2.535
2.658
2.535
2.639
39,857
+0.07(+2.90%)
Jan 19, 2016
2.624
2.639
2.549
2.564
36,912
-0.02(-0.96%)
Jan 15, 2016
2.624
2.589
2.589
2.589
32,724
-0.07(-2.79%)
Jan 14, 2016
2.624
2.738
2.594
2.663
43,127
-0.01(-0.55%)
Jan 13, 2016
2.723
2.743
2.629
2.678
38,695
-0.03(-1.10%)
Jan 12, 2016
2.747
2.752
2.658
2.708
59,060
-0.02(-0.73%)
Jan 11, 2016
2.718
2.752
2.673
2.728
13,568
+0.02(+0.73%)
Jan 08, 2016
2.807
2.807
2.703
2.708
26,286
-0.09(-3.36%)
Jan 07, 2016
2.832
2.838
2.791
2.802
51,749
-0.04(-1.39%)
Jan 06, 2016
2.842
2.876
2.842
2.842
13,279
-0.04(-1.54%)
Jan 05, 2016
2.914
2.921
2.842
2.886
42,831
-0.03(-1.19%)
Jan 04, 2016
2.866
2.921
2.842
2.921
73,224
+0.00(+0.00%)
Dec 31, 2015
2.950
2.921
2.921
2.921
72,923
-0.02(-0.84%)
Dec 30, 2015
2.903
2.965
2.891
2.945
72,604
+0.06(+2.06%)
Dec 29, 2015
2.945
3.020
2.876
2.886
80,704
-0.10(-3.48%)
Dec 28, 2015
2.985
3.010
2.945
2.990
40,384
+0.01(+0.33%)
Dec 24, 2015
2.965
2.980
2.980
2.980
20,604
+0.03(+1.01%)
Dec 23, 2015
2.916
2.955
2.882
2.950
64,972
+0.10(+3.47%)
Dec 22, 2015
2.747
2.876
2.738
2.851
23,428
+0.11(+3.97%)
Dec 21, 2015
2.807
2.980
2.718
2.743
76,489
-0.05(-1.77%)
Dec 18, 2015
2.792
2.934
2.792
2.792
56,023
+0.03(+1.26%)
Dec 17, 2015
2.680
2.797
2.680
2.757
26,185
+0.00(+0.00%)
Dec 16, 2015
2.757
2.817
2.743
2.757
42,069
+0.03(+1.09%)
Dec 15, 2015
2.723
2.881
2.693
2.728
115,989
-0.01(-0.36%)
Dec 14, 2015
2.673
2.767
2.673
2.738
27,917
+0.06(+2.22%)
Dec 11, 2015
2.747
2.767
2.653
2.678
154,367
-0.07(-2.52%)
Dec 10, 2015
2.861
2.886
2.738
2.747
138,288
-0.06(-2.12%)
Dec 09, 2015
2.866
2.938
2.792
2.807
95,493
-0.09(-3.24%)
Dec 08, 2015
2.916
2.970
2.871
2.901
58,728
-0.06(-2.17%)
Dec 07, 2015
2.990
3.010
2.960
2.965
46,960
-0.05(-1.64%)
Dec 04, 2015
3.035
3.153
2.960
3.015
93,883
+0.00(+0.00%)
Dec 03, 2015
2.871
3.158
2.856
3.015
603,369
+0.14(+5.00%)
Dec 02, 2015
2.919
2.950
2.871
2.871
70,275
-0.01(-0.51%)
Dec 01, 2015
2.901
2.947
2.872
2.886
36,587
-0.01(-0.34%)
Nov 30, 2015
2.911
2.945
2.851
2.896
111,647
-0.02(-0.85%)
Nov 27, 2015
2.891
2.990
2.889
2.921
36,324
+0.02(+0.68%)
Nov 25, 2015
2.822
2.901
2.901
2.901
69,893
+0.09(+3.17%)
Nov 24, 2015
2.738
2.842
2.723
2.812
110,076
+0.04(+1.61%)
Nov 23, 2015
2.827
2.832
2.755
2.767
104,575
-0.04(-1.41%)
Nov 20, 2015
2.856
2.871
2.787
2.807
61,469
-0.06(-2.24%)
Nov 19, 2015
2.787
2.886
2.787
2.871
56,048
+0.08(+2.84%)
Nov 18, 2015
2.752
2.807
2.738
2.792
81,365
+0.01(+0.54%)
Nov 17, 2015
2.866
2.881
2.772
2.777
66,188
-0.09(-3.11%)
Nov 16, 2015
2.807
2.891
2.782
2.866
131,541
+0.02(+0.70%)
Nov 13, 2015
2.950
2.950
2.797
2.846
66,869
-0.11(-3.69%)
Nov 12, 2015
2.916
2.995
2.916
2.955
120,857
+0.00(+0.17%)
Nov 11, 2015
3.015
3.015
2.857
2.950
155,676
-0.03(-1.16%)
Nov 10, 2015
2.896
3.074
2.896
2.985
162,944
+0.05(+1.69%)
Nov 09, 2015
2.787
3.020
2.569
2.936
601,323
-0.19(-6.02%)
Nov 06, 2015
3.218
3.223
3.097
3.124
143,807
-0.11(-3.37%)
Nov 05, 2015
3.312
3.337
3.233
3.233
89,887
-0.08(-2.39%)
Nov 04, 2015
3.262
3.351
3.223
3.312
65,853
+0.03(+1.06%)
Nov 03, 2015
3.282
3.374
3.245
3.277
72,850
-0.00(-0.15%)
Nov 02, 2015
3.094
3.416
2.990
3.282
278,218
-0.05(-1.63%)
Oct 30, 2015
3.460
3.460
3.292
3.337
168,235
-0.13(-3.85%)
Oct 29, 2015
3.455
3.475
3.396
3.470
114,518
+0.00(+0.00%)
Oct 28, 2015
3.441
3.500
3.376
3.470
95,426
+0.03(+0.86%)
Oct 27, 2015
3.505
3.515
3.406
3.441
142,372
-0.04(-1.28%)
Oct 26, 2015
3.629
3.629
3.381
3.485
178,218
-0.14(-3.90%)
Oct 23, 2015
3.624
3.762
3.584
3.627
595,190
+0.01(+0.22%)
Oct 22, 2015
3.381
3.619
3.371
3.619
570,250
+0.20(+5.94%)
Oct 21, 2015
3.406
3.436
3.361
3.416
115,419
+0.01(+0.29%)
Oct 20, 2015
3.450
3.505
3.346
3.406
221,758
-0.01(-0.29%)
Oct 19, 2015
3.396
3.480
3.346
3.416
193,659
+0.02(+0.58%)
Oct 16, 2015
3.416
3.431
3.174
3.396
145,730
+0.01(+0.44%)
Oct 15, 2015
3.243
3.381
3.238
3.381
64,055
+0.13(+4.12%)
Oct 14, 2015
3.247
3.356
3.094
3.247
124,919
-0.03(-1.06%)
Oct 13, 2015
3.589
3.604
3.173
3.282
394,011
-0.34(-9.30%)
Oct 12, 2015
3.589
3.663
3.406
3.619
691,999
+0.22(+6.56%)
Oct 09, 2015
3.465
3.506
3.302
3.396
196,015
+0.01(+0.44%)
Oct 08, 2015
3.490
3.742
3.292
3.381
612,364
-0.13(-3.67%)
Oct 07, 2015
3.525
3.624
3.396
3.510
607,656
-0.04(-1.25%)
Oct 06, 2015
3.079
3.673
3.077
3.554
1,356,767
+0.51(+16.75%)
Oct 05, 2015
3.020
3.089
3.006
3.044
144,196
+0.03(+1.10%)
Oct 02, 2015
2.950
3.020
2.950
3.011
45,604
+0.04(+1.22%)
Oct 01, 2015
3.005
3.005
2.963
2.975
51,349
-0.02(-0.66%)
Sep 30, 2015
2.990
3.015
2.964
2.995
57,979
+0.10(+3.42%)
Sep 29, 2015
2.907
2.960
2.856
2.896
42,344
+0.02(+0.83%)
Sep 28, 2015
2.936
2.970
2.738
2.872
40,954
-0.05(-1.66%)
Sep 25, 2015
2.881
2.960
2.842
2.921
35,738
-0.00(-0.17%)
Sep 24, 2015
2.909
2.950
2.909
2.926
14,972
+0.00(+0.17%)
Sep 23, 2015
2.837
2.960
2.837
2.921
47,628
+0.07(+2.43%)
Sep 22, 2015
2.772
2.851
2.747
2.851
20,222
+0.08(+2.86%)
Sep 21, 2015
2.728
2.772
2.723
2.772
8,564
-0.01(-0.53%)
Sep 18, 2015
2.672
2.787
2.663
2.787
60,053
+0.05(+1.99%)
Sep 17, 2015
2.822
2.866
2.733
2.733
42,629
-0.09(-3.33%)
Sep 16, 2015
2.827
2.886
2.817
2.827
5,484
+0.00(+0.00%)
Sep 15, 2015
2.792
2.891
2.787
2.827
21,947
-0.02(-0.70%)
Sep 14, 2015
2.817
2.881
2.792
2.846
32,054
+0.06(+2.13%)
Sep 11, 2015
2.787
2.846
2.767
2.787
15,756
+0.00(+0.18%)
Sep 10, 2015
2.787
2.806
2.733
2.782
23,295
-0.00(-0.18%)
Sep 09, 2015
2.747
2.842
2.747
2.787
38,762
+0.03(+1.26%)
Sep 08, 2015
3.069
3.143
2.762
2.752
178,976
-0.13(-4.47%)
Sep 04, 2015
2.837
2.881
2.881
2.881
10,908
-0.02(-0.68%)
Sep 03, 2015
2.911
2.950
2.856
2.901
10,522
+0.07(+2.45%)
Sep 02, 2015
2.966
2.966
2.832
2.832
16,235
-0.08(-2.89%)
Sep 01, 2015
2.970
2.970
2.757
2.916
15,524
-0.03(-1.01%)
Aug 31, 2015
3.000
3.000
2.911
2.945
25,600
-0.07(-2.30%)
Aug 28, 2015
3.000
3.020
2.990
3.015
17,596
+0.07(+2.35%)
Aug 27, 2015
2.945
2.995
2.728
2.945
4,945
+0.14(+5.01%)
Aug 26, 2015
2.787
2.837
2.723
2.805
10,249
-0.02(-0.77%)
Aug 25, 2015
2.822
2.921
2.822
2.827
7,999
+0.10(+3.63%)
Aug 24, 2015
2.673
2.743
2.673
2.728
15,192
-0.09(-3.33%)
Aug 21, 2015
2.787
2.970
2.648
2.822
44,917
-0.03(-1.17%)
Aug 20, 2015
2.882
2.882
2.772
2.855
16,099
-0.04(-1.35%)
Aug 19, 2015
2.881
2.980
2.881
2.894
29,211
-0.03(-1.13%)
Aug 18, 2015
2.921
2.960
2.886
2.927
23,392
+0.01(+0.40%)
Aug 17, 2015
2.921
2.970
2.916
2.916
9,936
-0.02(-0.84%)
Aug 14, 2015
2.921
2.965
2.921
2.941
14,940
-0.01(-0.34%)
Aug 13, 2015
2.950
2.950
2.950
2.950
391
+0.00(+0.08%)
Aug 12, 2015
2.931
2.950
2.931
2.948
6,528
-0.00(-0.08%)
Aug 11, 2015
3.010
3.010
2.921
2.950
13,009
-0.06(-1.97%)
Aug 10, 2015
3.020
3.035
2.927
3.010
18,034
+0.01(+0.50%)
Aug 07, 2015
2.896
2.995
2.871
2.995
38,548
+0.11(+3.95%)
Aug 06, 2015
2.803
2.916
2.797
2.881
7,458
-0.01(-0.51%)
Aug 05, 2015
2.901
2.955
2.881
2.896
22,749
-0.00(-0.17%)
Aug 04, 2015
2.624
2.901
2.624
2.901
29,702
+0.04(+1.38%)
Aug 03, 2015
2.921
2.921
2.861
2.861
6,898
-0.03(-1.20%)
Jul 31, 2015
2.861
2.921
2.861
2.896
33,243
+0.04(+1.56%)
Jul 29, 2015
2.856
2.851
2.851
2.851
103
+0.03(+1.23%)
Jul 28, 2015
2.871
2.871
2.624
2.817
34,926
+0.11(+4.02%)
Jul 27, 2015
2.747
2.822
2.624
2.708
47,949
-0.09(-3.19%)
Jul 24, 2015
2.851
2.921
2.683
2.797
49,026
-0.09(-3.25%)
Jul 23, 2015
2.856
2.970
2.832
2.891
27,521
-0.06(-2.01%)
Jul 22, 2015
2.960
2.990
2.906
2.950
10,538
-0.04(-1.25%)
Jul 21, 2015
2.936
2.995
2.936
2.988
41,477
+0.07(+2.29%)
Jul 20, 2015
2.950
2.970
2.866
2.921
28,478
-0.02(-0.67%)
Jul 17, 2015
2.945
2.945
2.827
2.941
16,691
+0.02(+0.68%)
Jul 16, 2015
2.911
2.921
2.782
2.921
18,200
+0.01(+0.51%)
Jul 15, 2015
2.881
2.906
2.876
2.906
13,703
+0.03(+1.21%)
Jul 14, 2015
2.837
2.880
2.837
2.871
4,486
-0.02(-0.60%)
Jul 13, 2015
2.911
2.911
2.757
2.889
18,382
+0.00(+0.09%)
Jul 10, 2015
2.810
2.886
2.810
2.886
9,972
+0.00(+0.00%)
Jul 09, 2015
2.861
2.886
2.832
2.886
9,229
+0.04(+1.57%)
Jul 08, 2015
2.787
2.842
2.772
2.842
15,055
+0.10(+3.80%)
Jul 07, 2015
2.822
2.822
2.738
2.738
10,902
-0.08(-2.98%)
Jul 06, 2015
2.738
2.822
2.738
2.822
6,656
+0.07(+2.70%)
Jul 02, 2015
2.767
2.747
2.747
2.747
2,020
-0.09(-3.14%)
Jul 01, 2015
2.826
2.871
2.747
2.837
3,832
+0.00(+0.00%)
Jun 30, 2015
2.846
2.851
2.777
2.837
20,081
+0.07(+2.69%)
Jun 29, 2015
2.831
2.831
2.738
2.762
13,091
-0.01(-0.53%)
Jun 26, 2015
2.832
2.871
2.747
2.777
29,327
+0.03(+1.08%)
Jun 25, 2015
2.842
2.842
2.747
2.747
13,073
-0.03(-1.07%)
Jun 24, 2015
2.733
2.822
2.733
2.777
4,286
+0.01(+0.54%)
Jun 23, 2015
2.802
2.822
2.762
2.762
8,496
-0.02(-0.71%)
Jun 22, 2015
2.738
2.782
2.738
2.782
4,559
-0.06(-2.26%)
Jun 19, 2015
2.852
2.852
2.738
2.846
17,760
+0.01(+0.52%)
Jun 18, 2015
2.757
2.832
2.757
2.832
8,476
+0.07(+2.69%)
Jun 17, 2015
2.769
2.802
2.757
2.757
6,019
+0.00(+0.18%)
Jun 16, 2015
2.738
2.812
2.738
2.752
5,652
+0.01(+0.54%)
Jun 15, 2015
2.698
2.738
2.609
2.738
5,397
+0.02(+0.91%)
Jun 12, 2015
2.777
2.777
2.713
2.713
424
-0.04(-1.44%)
Jun 11, 2015
2.787
2.817
2.619
2.752
12,461
-0.03(-1.24%)
Jun 10, 2015
2.634
2.822
2.634
2.787
27,797
+0.00(+0.18%)
Jun 08, 2015
2.643
2.782
2.782
2.782
335
+0.01(+0.36%)
Jun 05, 2015
2.713
2.837
2.649
2.772
23,515
-0.00(-0.18%)
Jun 04, 2015
2.738
2.787
2.693
2.777
23,531
+0.07(+2.56%)
Jun 03, 2015
2.648
2.817
2.648
2.708
9,368
-0.07(-2.67%)
Jun 02, 2015
2.728
2.797
2.634
2.782
46,202
+0.03(+1.26%)
Jun 01, 2015
2.689
2.772
2.688
2.747
13,130
+0.05(+1.83%)
May 29, 2015
2.574
2.767
2.574
2.698
25,771
-0.02(-0.73%)
May 28, 2015
2.589
2.743
2.589
2.718
34,140
+0.02(+0.92%)
May 27, 2015
2.658
2.747
2.658
2.693
37,158
+0.04(+1.59%)
May 26, 2015
2.604
2.651
2.599
2.651
10,510
-0.07(-2.46%)
May 22, 2015
2.673
2.718
2.718
2.718
12,322
+0.08(+3.20%)
May 21, 2015
2.609
2.639
2.579
2.634
9,882
+0.06(+2.31%)
May 20, 2015
2.584
2.604
2.450
2.574
337,034
-0.01(-0.48%)
May 19, 2015
2.558
2.587
2.558
2.587
27,104
-0.01(-0.48%)
May 18, 2015
2.574
2.614
2.540
2.599
24,091
+0.00(+0.00%)
May 15, 2015
2.554
2.614
2.554
2.599
19,954
+0.05(+1.94%)
May 14, 2015
2.549
2.604
2.549
2.549
3,636
-0.04(-1.72%)
May 13, 2015
2.549
2.594
2.525
2.594
25,856
-0.00(-0.19%)
May 12, 2015
2.525
2.599
2.525
2.599
11,995
+0.07(+2.94%)
May 11, 2015
2.525
2.614
2.525
2.525
54,767
-0.12(-4.49%)
May 08, 2015
2.554
2.643
2.545
2.643
14,730
+0.11(+4.50%)
May 07, 2015
2.475
2.564
2.475
2.530
12,061
+0.04(+1.59%)
May 06, 2015
2.490
2.511
2.460
2.490
53,282
+0.00(+0.00%)
May 05, 2015
2.530
2.535
2.490
2.490
34,340
-0.02(-0.98%)
May 04, 2015
2.515
2.584
2.515
2.515
52,597
-0.10(-3.97%)
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.