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
Sotherly Hotels
(NQ:
SOHO
)
1.410
+0.020 (+1.44%)
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 30, 2015
5.698
5.768
5.609
5.692
57,542
-0.01(-0.24%)
Apr 29, 2015
5.698
5.801
5.698
5.705
34,931
+0.01(+0.24%)
Apr 28, 2015
5.726
5.733
5.671
5.692
29,120
+0.07(+1.23%)
Apr 27, 2015
5.685
5.802
5.622
5.622
52,788
-0.02(-0.37%)
Apr 24, 2015
5.560
5.643
5.533
5.643
47,306
+0.12(+2.12%)
Apr 23, 2015
5.457
5.560
5.457
5.526
77,756
+0.02(+0.38%)
Apr 22, 2015
5.443
5.526
5.388
5.505
158,840
+0.08(+1.40%)
Apr 21, 2015
5.339
5.491
5.339
5.429
59,706
+0.12(+2.34%)
Apr 20, 2015
5.277
5.353
5.277
5.305
42,733
+0.07(+1.32%)
Apr 17, 2015
5.284
5.353
5.222
5.236
38,131
-0.10(-1.94%)
Apr 16, 2015
5.307
5.353
5.298
5.339
22,574
+0.02(+0.39%)
Apr 15, 2015
5.319
5.332
5.222
5.319
47,424
+0.03(+0.52%)
Apr 14, 2015
5.250
5.291
5.236
5.291
49,756
+0.04(+0.79%)
Apr 13, 2015
5.304
5.304
5.201
5.250
36,020
-0.02(-0.39%)
Apr 10, 2015
5.284
5.284
5.180
5.270
37,977
+0.02(+0.39%)
Apr 09, 2015
5.270
5.332
5.222
5.250
29,671
-0.03(-0.65%)
Apr 08, 2015
5.332
5.332
5.250
5.284
16,672
-0.01(-0.13%)
Apr 07, 2015
5.353
5.360
5.222
5.291
49,700
-0.03(-0.52%)
Apr 06, 2015
5.298
5.367
5.170
5.319
43,493
-0.03(-0.52%)
Apr 02, 2015
5.339
5.346
5.346
5.346
9,555
+0.01(+0.26%)
Apr 01, 2015
5.256
5.353
5.239
5.332
22,557
+0.08(+1.45%)
Mar 31, 2015
5.208
5.284
5.187
5.256
49,270
-0.01(-0.13%)
Mar 30, 2015
5.236
5.305
5.180
5.263
54,486
+0.06(+1.06%)
Mar 27, 2015
5.236
5.263
5.208
5.208
19,064
-0.03(-0.53%)
Mar 26, 2015
5.291
5.332
5.201
5.236
52,246
-0.11(-2.07%)
Mar 25, 2015
5.250
5.250
5.153
5.346
54,799
+0.10(+1.84%)
Mar 24, 2015
5.284
5.284
5.236
5.250
13,443
-0.05(-0.91%)
Mar 23, 2015
5.305
5.346
5.256
5.298
13,422
-0.04(-0.78%)
Mar 20, 2015
5.263
5.367
5.222
5.339
35,937
+0.12(+2.38%)
Mar 19, 2015
5.229
5.339
5.215
5.215
23,059
-0.13(-2.45%)
Mar 18, 2015
4.997
5.367
4.966
5.346
36,321
+0.06(+1.04%)
Mar 17, 2015
5.325
5.353
5.146
5.291
22,123
-0.06(-1.03%)
Mar 16, 2015
5.388
5.388
5.256
5.346
32,161
-0.04(-0.77%)
Mar 13, 2015
5.305
5.388
5.180
5.388
24,073
+0.03(+0.65%)
Mar 12, 2015
5.215
5.353
5.215
5.353
79,736
+0.15(+2.92%)
Mar 11, 2015
5.146
5.222
5.118
5.201
85,087
+0.04(+0.80%)
Mar 10, 2015
5.125
5.160
5.091
5.160
21,857
+0.03(+0.53%)
Mar 09, 2015
5.125
5.139
5.098
5.132
24,651
-0.03(-0.66%)
Mar 06, 2015
5.167
5.173
5.064
5.167
73,767
-0.03(-0.66%)
Mar 05, 2015
5.214
5.214
5.173
5.201
23,461
+0.00(+0.00%)
Mar 04, 2015
5.194
5.214
5.221
5.201
20,733
-0.02(-0.39%)
Mar 03, 2015
5.180
5.242
5.139
5.221
46,331
+0.03(+0.53%)
Mar 02, 2015
5.201
5.264
5.177
5.194
45,621
-0.01(-0.14%)
Feb 27, 2015
5.214
5.235
5.194
5.201
8,973
-0.03(-0.65%)
Feb 26, 2015
5.187
5.269
5.173
5.235
198,547
+0.05(+1.06%)
Feb 25, 2015
5.002
5.201
5.002
5.180
31,219
+0.10(+2.02%)
Feb 24, 2015
4.961
5.153
4.961
5.078
91,747
+0.12(+2.34%)
Feb 23, 2015
5.112
5.153
4.961
4.961
50,494
-0.13(-2.55%)
Feb 20, 2015
5.016
5.098
5.016
5.091
36,455
+0.03(+0.68%)
Feb 19, 2015
5.016
5.064
4.989
5.057
28,219
+0.04(+0.82%)
Feb 18, 2015
5.043
5.050
4.989
5.016
20,772
-0.05(-1.08%)
Feb 17, 2015
5.146
5.167
5.030
5.071
54,744
-0.13(-2.50%)
Feb 13, 2015
5.091
5.201
5.201
5.201
60,352
+0.10(+2.01%)
Feb 12, 2015
5.037
5.139
4.989
5.098
52,394
+0.05(+0.95%)
Feb 11, 2015
4.907
5.338
4.900
5.050
80,001
+0.15(+3.07%)
Feb 10, 2015
4.865
4.906
4.838
4.900
54,272
+0.01(+0.28%)
Feb 09, 2015
4.886
4.927
4.831
4.886
128,567
-0.05(-0.97%)
Feb 06, 2015
4.927
4.989
4.927
4.934
31,291
-0.03(-0.55%)
Feb 05, 2015
4.975
5.104
4.941
4.961
51,574
-0.02(-0.41%)
Feb 04, 2015
4.989
5.124
4.934
4.982
39,302
-0.05(-0.95%)
Feb 03, 2015
4.995
5.119
4.989
5.030
75,420
+0.04(+0.82%)
Feb 02, 2015
5.105
5.105
4.927
4.989
58,296
-0.06(-1.22%)
Jan 30, 2015
5.091
5.091
4.961
5.050
90,783
+0.01(+0.14%)
Jan 29, 2015
5.214
5.214
5.023
5.043
145,636
-0.12(-2.38%)
Jan 28, 2015
5.218
5.235
5.167
5.167
64,841
-0.08(-1.56%)
Jan 27, 2015
5.194
5.269
5.146
5.249
39,771
+0.03(+0.52%)
Jan 26, 2015
5.249
5.324
5.187
5.221
37,518
-0.04(-0.78%)
Jan 23, 2015
5.235
5.262
5.153
5.262
40,874
-0.04(-0.77%)
Jan 22, 2015
5.386
5.386
5.262
5.303
32,016
-0.05(-0.90%)
Jan 21, 2015
5.338
5.385
5.256
5.351
110,479
+0.05(+1.03%)
Jan 20, 2015
5.262
5.365
5.221
5.297
72,135
+0.10(+1.84%)
Jan 16, 2015
5.098
5.268
5.064
5.201
22,917
+0.05(+1.06%)
Jan 15, 2015
5.023
5.221
5.016
5.146
37,762
+0.10(+1.90%)
Jan 14, 2015
5.167
5.262
4.968
5.050
72,389
-0.22(-4.16%)
Jan 13, 2015
5.009
5.276
5.009
5.269
51,390
+0.07(+1.44%)
Jan 12, 2015
5.269
5.269
5.119
5.195
35,100
+0.07(+1.35%)
Jan 09, 2015
4.941
5.249
4.920
5.125
61,700
+0.14(+2.75%)
Jan 08, 2015
4.920
5.050
4.920
4.988
75,548
-0.06(-1.21%)
Jan 07, 2015
4.982
5.084
4.910
5.050
125,216
+0.08(+1.64%)
Jan 06, 2015
5.002
5.160
4.961
4.968
100,758
-0.06(-1.22%)
Jan 05, 2015
5.139
5.208
5.016
5.030
51,282
-0.17(-3.29%)
Jan 02, 2015
5.227
5.227
4.968
5.201
70,799
+0.07(+1.33%)
Dec 31, 2014
5.119
5.132
5.132
5.132
32,002
+0.01(+0.27%)
Dec 30, 2014
5.146
5.200
5.057
5.119
88,816
-0.05(-1.06%)
Dec 29, 2014
5.201
5.235
5.057
5.173
33,120
+0.01(+0.13%)
Dec 26, 2014
5.132
5.201
4.961
5.167
63,557
+0.06(+1.21%)
Dec 24, 2014
5.194
5.105
5.105
5.105
15,490
-0.01(-0.27%)
Dec 23, 2014
5.160
5.194
5.002
5.119
63,763
-0.01(-0.27%)
Dec 22, 2014
5.201
5.221
5.030
5.132
35,486
-0.10(-1.96%)
Dec 19, 2014
5.153
5.235
4.847
5.235
82,000
+0.21(+4.22%)
Dec 18, 2014
4.893
5.084
4.893
5.023
83,806
+0.08(+1.52%)
Dec 17, 2014
4.845
5.235
4.845
4.948
73,770
+0.07(+1.47%)
Dec 16, 2014
4.893
5.084
4.872
4.876
32,808
+0.00(+0.07%)
Dec 15, 2014
5.112
5.214
4.824
4.872
89,938
-0.25(-4.81%)
Dec 12, 2014
5.160
5.235
5.119
5.119
32,453
-0.10(-1.95%)
Dec 11, 2014
5.064
5.242
5.037
5.220
23,031
+0.20(+4.00%)
Dec 10, 2014
4.965
5.053
4.952
5.019
31,382
-0.01(-0.27%)
Dec 09, 2014
4.904
5.040
4.891
5.033
17,577
+0.08(+1.64%)
Dec 08, 2014
4.931
4.999
4.891
4.952
62,796
-0.03(-0.54%)
Dec 05, 2014
4.971
4.979
4.884
4.979
12,466
+0.14(+2.95%)
Dec 04, 2014
4.884
4.992
4.816
4.836
126,837
-0.15(-2.99%)
Dec 03, 2014
4.986
5.060
4.938
4.986
74,167
-0.03(-0.61%)
Dec 02, 2014
4.972
5.148
4.972
5.016
8,033
+0.07(+1.44%)
Dec 01, 2014
5.121
5.121
4.931
4.945
106,365
-0.12(-2.41%)
Nov 28, 2014
5.060
5.148
5.060
5.067
16,554
-0.01(-0.27%)
Nov 26, 2014
5.087
5.080
5.080
5.080
35,087
+0.01(+0.13%)
Nov 25, 2014
5.087
5.141
5.053
5.074
63,190
+0.01(+0.27%)
Nov 24, 2014
5.182
5.223
5.053
5.060
78,945
-0.14(-2.61%)
Nov 21, 2014
5.250
5.298
5.155
5.196
22,694
+0.03(+0.52%)
Nov 20, 2014
5.087
5.230
5.087
5.169
56,050
+0.12(+2.42%)
Nov 19, 2014
5.006
5.189
5.006
5.047
62,270
+0.01(+0.27%)
Nov 18, 2014
5.067
5.087
4.918
5.033
46,758
-0.05(-0.93%)
Nov 17, 2014
5.108
5.173
5.053
5.080
108,553
-0.05(-1.06%)
Nov 14, 2014
5.175
5.175
5.114
5.135
19,513
-0.04(-0.79%)
Nov 13, 2014
5.209
5.243
5.121
5.175
138,571
-0.03(-0.65%)
Nov 12, 2014
5.223
5.243
5.189
5.209
33,485
-0.02(-0.39%)
Nov 11, 2014
5.236
5.304
5.223
5.230
41,021
-0.01(-0.13%)
Nov 10, 2014
5.284
5.284
5.094
5.236
74,638
-0.07(-1.40%)
Nov 07, 2014
5.352
5.372
5.304
5.311
21,898
-0.06(-1.14%)
Nov 06, 2014
5.381
5.392
5.372
5.372
2,234
-0.01(-0.25%)
Nov 05, 2014
5.413
5.474
5.306
5.386
16,473
+0.02(+0.38%)
Nov 04, 2014
5.257
5.494
5.148
5.365
49,687
+0.06(+1.15%)
Nov 03, 2014
5.325
5.331
5.277
5.304
36,003
-0.02(-0.38%)
Oct 31, 2014
5.392
5.392
5.236
5.325
26,762
+0.00(+0.00%)
Oct 30, 2014
5.331
5.331
5.223
5.325
45,003
-0.03(-0.63%)
Oct 29, 2014
5.277
5.406
5.277
5.359
20,576
-0.02(-0.38%)
Oct 28, 2014
5.304
5.386
5.230
5.379
26,435
+0.07(+1.41%)
Oct 27, 2014
5.345
5.325
5.291
5.304
22,846
-0.02(-0.38%)
Oct 24, 2014
5.318
5.386
5.298
5.325
47,144
+0.01(+0.26%)
Oct 23, 2014
5.291
5.359
5.290
5.311
41,154
+0.03(+0.64%)
Oct 22, 2014
5.291
5.359
5.277
5.277
55,917
-0.04(-0.77%)
Oct 21, 2014
5.250
5.318
5.250
5.318
37,437
+0.06(+1.16%)
Oct 20, 2014
5.155
5.284
5.155
5.257
67,695
+0.12(+2.38%)
Oct 17, 2014
5.209
5.209
5.034
5.135
16,878
+0.01(+0.26%)
Oct 16, 2014
5.006
5.121
5.006
5.121
6,508
+0.07(+1.34%)
Oct 15, 2014
5.033
5.167
4.965
5.053
55,693
+0.01(+0.27%)
Oct 14, 2014
5.148
5.175
4.972
5.040
84,571
-0.11(-2.11%)
Oct 13, 2014
5.155
5.209
5.108
5.148
37,100
+0.03(+0.66%)
Oct 10, 2014
5.142
5.155
5.080
5.114
17,458
-0.03(-0.66%)
Oct 09, 2014
5.155
5.155
5.155
5.148
18,717
-0.01(-0.13%)
Oct 08, 2014
5.114
5.155
5.061
5.155
40,505
+0.05(+0.93%)
Oct 07, 2014
5.135
5.135
4.958
5.108
28,615
+0.02(+0.40%)
Oct 06, 2014
5.189
5.277
5.076
5.087
107,847
-0.14(-2.72%)
Oct 03, 2014
5.257
5.331
5.121
5.230
52,792
-0.03(-0.52%)
Oct 02, 2014
5.318
5.352
5.196
5.257
14,384
+0.07(+1.31%)
Oct 01, 2014
5.264
5.264
5.135
5.189
67,790
-0.10(-1.92%)
Sep 30, 2014
5.209
5.318
5.155
5.291
23,371
+0.14(+2.70%)
Sep 29, 2014
5.084
5.306
4.439
5.152
74,296
-0.07(-1.29%)
Sep 26, 2014
5.246
5.269
5.212
5.219
34,629
-0.01(-0.26%)
Sep 25, 2014
5.279
5.300
5.226
5.232
19,023
-0.06(-1.14%)
Sep 24, 2014
5.286
5.306
5.219
5.293
25,638
+0.01(+0.13%)
Sep 23, 2014
5.266
5.333
5.219
5.286
16,650
-0.03(-0.51%)
Sep 22, 2014
5.293
5.380
5.206
5.313
39,949
-0.04(-0.75%)
Sep 19, 2014
5.279
5.313
5.192
5.353
137,152
+0.08(+1.53%)
Sep 18, 2014
5.239
5.273
5.118
5.273
27,645
+0.07(+1.29%)
Sep 17, 2014
5.246
5.273
5.192
5.205
34,231
-0.06(-1.15%)
Sep 16, 2014
5.306
5.306
5.212
5.266
41,802
+0.01(+0.26%)
Sep 15, 2014
5.259
5.340
5.179
5.253
25,507
-0.01(-0.13%)
Sep 12, 2014
5.313
5.313
5.172
5.259
32,765
-0.07(-1.39%)
Sep 11, 2014
5.313
5.394
5.313
5.333
24,283
-0.01(-0.13%)
Sep 10, 2014
5.421
5.421
5.313
5.340
32,518
-0.08(-1.49%)
Sep 09, 2014
5.434
5.475
5.421
5.421
9,447
-0.01(-0.25%)
Sep 08, 2014
5.461
5.475
5.421
5.434
8,903
+0.00(+0.00%)
Sep 05, 2014
5.434
5.488
5.434
5.434
11,443
-0.03(-0.49%)
Sep 04, 2014
5.488
5.488
5.407
5.461
15,744
-0.02(-0.37%)
Sep 03, 2014
5.488
5.488
5.401
5.481
13,251
-0.03(-0.61%)
Sep 02, 2014
5.528
5.535
5.468
5.515
34,253
+0.03(+0.49%)
Aug 29, 2014
5.481
5.488
5.488
5.488
50,108
+0.01(+0.12%)
Aug 28, 2014
5.394
5.488
5.327
5.481
32,632
+0.06(+1.12%)
Aug 27, 2014
5.414
5.434
5.387
5.421
36,361
-0.03(-0.49%)
Aug 26, 2014
5.454
5.461
5.414
5.448
35,352
-0.04(-0.74%)
Aug 25, 2014
5.508
5.508
5.414
5.488
18,215
+0.03(+0.62%)
Aug 22, 2014
5.427
5.475
5.411
5.454
21,298
+0.06(+1.12%)
Aug 21, 2014
5.427
5.475
5.340
5.394
19,582
+0.02(+0.38%)
Aug 20, 2014
5.401
5.414
5.345
5.374
7,621
-0.03(-0.50%)
Aug 19, 2014
5.468
5.475
5.313
5.401
68,026
-0.06(-1.11%)
Aug 18, 2014
5.535
5.535
5.454
5.461
29,424
-0.02(-0.37%)
Aug 15, 2014
5.534
5.535
5.468
5.481
17,807
+0.01(+0.12%)
Aug 14, 2014
5.582
5.602
5.475
5.475
24,835
-0.11(-1.93%)
Aug 13, 2014
5.548
5.609
5.542
5.582
65,322
+0.06(+1.10%)
Aug 12, 2014
5.414
5.535
5.360
5.522
66,373
+0.12(+2.24%)
Aug 11, 2014
5.340
5.414
5.306
5.401
38,125
+0.06(+1.13%)
Aug 08, 2014
5.360
5.360
5.273
5.340
48,490
+0.02(+0.38%)
Aug 07, 2014
5.320
5.331
5.253
5.320
91,488
+0.05(+1.02%)
Aug 06, 2014
5.320
5.347
5.253
5.266
10,597
-0.01(-0.25%)
Aug 05, 2014
5.226
5.347
5.226
5.279
24,300
+0.15(+2.88%)
Aug 04, 2014
5.165
5.246
5.125
5.132
13,431
+0.03(+0.66%)
Aug 01, 2014
5.297
5.297
5.064
5.098
8,510
-0.07(-1.30%)
Jul 31, 2014
5.226
5.316
5.064
5.165
19,823
-0.06(-1.16%)
Jul 30, 2014
5.266
5.266
5.172
5.226
3,086
+0.03(+0.52%)
Jul 29, 2014
5.273
5.347
5.185
5.199
29,476
-0.09(-1.78%)
Jul 28, 2014
5.313
5.354
5.205
5.293
12,706
+0.05(+1.03%)
Jul 25, 2014
5.300
5.338
5.219
5.239
19,252
-0.04(-0.76%)
Jul 24, 2014
5.246
5.327
5.246
5.279
9,556
+0.04(+0.77%)
Jul 23, 2014
5.232
5.259
5.078
5.239
31,370
-0.01(-0.26%)
Jul 22, 2014
5.118
5.367
5.118
5.253
41,853
+0.15(+2.90%)
Jul 21, 2014
5.024
5.111
5.004
5.105
23,286
+0.07(+1.47%)
Jul 18, 2014
4.984
5.051
4.963
5.031
78,570
+0.01(+0.27%)
Jul 17, 2014
4.990
5.109
4.916
5.017
17,319
-0.08(-1.58%)
Jul 16, 2014
5.111
5.111
4.936
5.098
35,929
-0.01(-0.26%)
Jul 15, 2014
5.044
5.165
4.970
5.111
11,673
-0.03(-0.52%)
Jul 14, 2014
5.232
5.246
4.627
5.138
39,954
-0.10(-1.93%)
Jul 11, 2014
5.239
5.253
5.185
5.239
19,194
-0.03(-0.51%)
Jul 10, 2014
5.199
5.333
5.199
5.266
18,849
+0.05(+0.90%)
Jul 09, 2014
5.219
5.306
5.212
5.219
7,160
+0.01(+0.13%)
Jul 08, 2014
5.279
5.333
5.212
5.212
22,058
-0.05(-0.90%)
Jul 07, 2014
5.380
5.380
5.259
5.259
14,735
-0.12(-2.25%)
Jul 03, 2014
5.219
5.380
5.380
5.380
33,157
+0.11(+2.17%)
Jul 02, 2014
5.374
5.468
5.192
5.266
25,897
-0.08(-1.51%)
Jul 01, 2014
5.266
5.434
5.266
5.347
21,591
+0.08(+1.53%)
Jun 30, 2014
5.427
5.427
5.165
5.266
64,242
-0.13(-2.49%)
Jun 27, 2014
5.111
5.401
5.078
5.401
49,497
+0.32(+6.22%)
Jun 26, 2014
5.084
5.239
5.051
5.084
38,926
-0.23(-4.30%)
Jun 25, 2014
5.024
5.313
4.935
5.313
64,404
+0.29(+5.76%)
Jun 24, 2014
5.031
5.071
4.910
5.024
68,835
-0.04(-0.80%)
Jun 23, 2014
5.005
5.091
5.005
5.064
13,257
+0.00(+0.00%)
Jun 20, 2014
5.031
5.145
4.842
5.064
38,257
-0.07(-1.44%)
Jun 19, 2014
5.132
5.172
5.051
5.138
10,656
-0.04(-0.78%)
Jun 18, 2014
5.132
5.185
4.994
5.179
35,898
+0.07(+1.45%)
Jun 17, 2014
5.030
5.105
5.010
5.105
12,228
+0.06(+1.20%)
Jun 16, 2014
5.125
5.212
4.957
5.044
78,705
-0.08(-1.57%)
Jun 13, 2014
5.158
5.179
5.111
5.125
18,653
+0.04(+0.79%)
Jun 12, 2014
5.058
5.131
5.044
5.084
11,058
-0.09(-1.69%)
Jun 11, 2014
5.078
5.172
5.050
5.172
16,697
+0.07(+1.45%)
Jun 10, 2014
5.098
5.205
5.098
5.098
28,344
-0.08(-1.55%)
Jun 06, 2014
4.984
5.178
4.984
5.178
46,179
+0.14(+2.79%)
Jun 05, 2014
4.917
5.044
4.917
5.038
101,402
+0.09(+1.89%)
Jun 04, 2014
4.938
5.004
4.877
4.944
35,390
-0.03(-0.54%)
Jun 03, 2014
4.924
4.971
4.897
4.971
17,765
+0.11(+2.34%)
Jun 02, 2014
4.924
4.997
4.851
4.857
15,725
-0.02(-0.41%)
May 30, 2014
4.944
5.004
4.877
4.877
23,354
-0.07(-1.48%)
May 29, 2014
4.931
4.996
4.884
4.951
29,432
+0.02(+0.41%)
May 28, 2014
4.931
4.978
4.876
4.931
26,184
+0.00(+0.00%)
May 27, 2014
4.897
4.978
4.891
4.931
49,956
+0.03(+0.68%)
May 23, 2014
4.817
4.897
4.897
4.897
65,405
+0.08(+1.58%)
May 22, 2014
4.777
4.821
4.777
4.821
4,415
+0.05(+1.07%)
May 21, 2014
4.704
4.835
4.617
4.771
15,513
+0.09(+1.85%)
May 20, 2014
4.764
4.764
4.624
4.684
13,799
-0.09(-1.96%)
May 19, 2014
4.831
4.837
4.510
4.777
46,716
-0.03(-0.56%)
May 16, 2014
4.791
4.844
4.750
4.804
39,738
+0.05(+1.13%)
May 15, 2014
4.695
4.757
4.477
4.750
43,929
+0.13(+2.89%)
May 14, 2014
4.610
4.690
4.610
4.617
21,089
+0.00(+0.00%)
May 13, 2014
4.477
4.677
4.470
4.617
64,973
+0.27(+6.31%)
May 12, 2014
4.383
4.517
4.296
4.343
662,042
-0.05(-1.22%)
May 09, 2014
4.577
4.610
4.316
4.396
112,616
-0.24(-5.17%)
May 08, 2014
4.697
4.709
4.570
4.636
29,142
-0.03(-0.73%)
May 07, 2014
4.724
4.724
4.617
4.670
28,357
+0.00(+0.00%)
May 06, 2014
4.657
4.704
4.550
4.670
14,040
-0.01(-0.14%)
May 05, 2014
4.724
4.724
4.657
4.677
44,628
-0.03(-0.57%)
May 02, 2014
4.710
4.724
4.610
4.704
56,706
+0.02(+0.43%)
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.