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
)
1.355
-0.005 (-0.37%)
Streaming Delayed Price
Updated: 3:57 PM EDT, Jun 4, 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
3.913
3.946
3.833
3.862
104,984
-0.02(-0.56%)
Apr 28, 2016
3.659
3.920
3.659
3.884
77,191
+0.18(+4.90%)
Apr 27, 2016
3.703
3.703
3.666
3.703
54,882
+0.01(+0.39%)
Apr 26, 2016
3.681
3.703
3.674
3.688
10,698
-0.00(-0.10%)
Apr 25, 2016
3.717
3.717
3.666
3.692
17,154
-0.01(-0.29%)
Apr 22, 2016
3.717
3.732
3.666
3.703
43,644
-0.01(-0.20%)
Apr 21, 2016
3.688
3.768
3.674
3.710
50,736
+0.01(+0.20%)
Apr 20, 2016
3.688
3.719
3.637
3.703
31,595
+0.01(+0.20%)
Apr 19, 2016
3.674
3.732
3.674
3.695
24,280
+0.02(+0.59%)
Apr 18, 2016
3.736
3.746
3.674
3.674
25,125
-0.04(-0.98%)
Apr 15, 2016
3.688
3.724
3.652
3.710
40,859
+0.03(+0.79%)
Apr 14, 2016
3.674
3.702
3.637
3.681
25,146
-0.01(-0.39%)
Apr 13, 2016
3.703
3.717
3.674
3.695
27,723
-0.03(-0.78%)
Apr 12, 2016
3.703
3.732
3.666
3.724
46,707
+0.04(+1.18%)
Apr 11, 2016
3.724
3.797
3.666
3.681
63,279
+0.00(+0.00%)
Apr 08, 2016
3.717
3.804
3.659
3.681
64,994
-0.01(-0.20%)
Apr 07, 2016
3.647
3.710
3.647
3.688
15,903
+0.01(+0.20%)
Apr 06, 2016
3.703
3.703
3.645
3.681
95,738
-0.01(-0.39%)
Apr 05, 2016
3.749
3.749
3.645
3.695
107,413
-0.04(-0.97%)
Apr 04, 2016
3.724
3.768
3.688
3.732
76,977
+0.01(+0.39%)
Apr 01, 2016
3.688
3.804
3.674
3.717
27,820
-0.01(-0.39%)
Mar 31, 2016
3.782
3.805
3.717
3.732
50,589
-0.06(-1.53%)
Mar 30, 2016
3.819
3.833
3.768
3.790
25,009
-0.01(-0.38%)
Mar 29, 2016
3.746
3.826
3.746
3.804
19,341
+0.03(+0.77%)
Mar 28, 2016
3.782
3.782
3.753
3.775
26,681
-0.02(-0.57%)
Mar 24, 2016
3.739
3.797
3.797
3.797
22,176
+0.04(+1.16%)
Mar 23, 2016
3.782
3.782
3.739
3.753
10,181
-0.06(-1.52%)
Mar 22, 2016
3.862
3.862
3.782
3.812
18,646
-0.07(-1.87%)
Mar 21, 2016
3.942
3.956
3.863
3.884
18,960
-0.07(-1.65%)
Mar 18, 2016
3.819
3.957
3.819
3.949
39,457
+0.10(+2.64%)
Mar 17, 2016
3.833
3.862
3.782
3.848
21,325
+0.03(+0.76%)
Mar 16, 2016
3.826
3.826
3.775
3.819
6,990
+0.02(+0.57%)
Mar 15, 2016
3.812
3.812
3.768
3.797
27,464
-0.04(-1.13%)
Mar 14, 2016
3.848
3.891
3.790
3.841
30,296
-0.04(-0.94%)
Mar 11, 2016
3.790
3.928
3.768
3.877
27,115
+0.08(+2.20%)
Mar 10, 2016
3.796
3.796
3.722
3.793
12,659
+0.00(+0.00%)
Mar 09, 2016
3.750
3.800
3.686
3.793
19,741
+0.09(+2.51%)
Mar 08, 2016
3.800
3.800
3.693
3.700
26,739
-0.06(-1.71%)
Mar 07, 2016
3.986
3.986
3.750
3.765
71,320
-0.21(-5.22%)
Mar 04, 2016
3.872
4.022
3.850
3.972
35,679
+0.07(+1.83%)
Mar 03, 2016
3.986
3.986
3.879
3.901
30,710
-0.06(-1.44%)
Mar 02, 2016
3.918
4.079
3.901
3.958
19,239
+0.09(+2.21%)
Mar 01, 2016
3.886
3.915
3.850
3.872
14,877
-0.01(-0.37%)
Feb 29, 2016
3.929
3.972
3.886
3.886
12,540
-0.08(-1.98%)
Feb 26, 2016
4.086
4.086
3.929
3.965
23,124
-0.08(-1.94%)
Feb 25, 2016
3.772
4.079
3.729
4.043
22,469
+0.29(+7.60%)
Feb 24, 2016
3.750
3.815
3.679
3.758
55,427
-0.09(-2.41%)
Feb 23, 2016
3.808
4.100
3.690
3.850
31,144
+0.04(+1.13%)
Feb 22, 2016
3.868
3.915
3.743
3.808
17,752
+0.01(+0.38%)
Feb 19, 2016
3.986
3.986
3.786
3.793
14,019
-0.07(-1.85%)
Feb 18, 2016
3.690
3.879
3.690
3.865
38,727
+0.13(+3.44%)
Feb 17, 2016
3.686
3.793
3.665
3.736
34,653
+0.05(+1.36%)
Feb 16, 2016
3.600
3.765
3.600
3.686
9,454
+0.09(+2.58%)
Feb 12, 2016
3.758
3.593
3.593
3.593
12,178
+0.04(+1.21%)
Feb 11, 2016
3.579
3.815
3.458
3.550
30,886
-0.06(-1.78%)
Feb 10, 2016
3.593
3.736
3.593
3.615
7,211
-0.01(-0.39%)
Feb 09, 2016
3.643
3.815
3.572
3.629
24,305
-0.06(-1.55%)
Feb 08, 2016
3.722
3.843
3.593
3.686
16,124
-0.09(-2.46%)
Feb 05, 2016
3.936
3.936
3.672
3.779
15,726
-0.03(-0.75%)
Feb 04, 2016
3.800
3.965
3.722
3.808
27,887
+0.01(+0.38%)
Feb 03, 2016
3.800
3.858
3.579
3.793
23,843
+0.01(+0.38%)
Feb 02, 2016
3.815
3.893
3.743
3.779
11,460
-0.08(-1.95%)
Feb 01, 2016
3.743
3.922
3.715
3.854
24,641
+0.10(+2.76%)
Jan 29, 2016
3.729
3.915
3.700
3.750
37,410
+0.17(+4.69%)
Jan 28, 2016
3.643
3.758
3.500
3.583
82,583
-0.02(-0.50%)
Jan 27, 2016
3.722
3.722
3.515
3.600
37,845
-0.09(-2.51%)
Jan 26, 2016
3.851
3.979
3.693
3.693
29,883
-0.04(-1.15%)
Jan 25, 2016
3.786
3.786
3.686
3.736
17,375
-0.08(-2.06%)
Jan 22, 2016
3.822
3.893
3.750
3.815
78,966
+0.06(+1.71%)
Jan 21, 2016
3.908
4.008
3.601
3.750
70,683
-0.06(-1.69%)
Jan 20, 2016
3.700
3.886
3.279
3.815
106,597
+0.04(+0.95%)
Jan 19, 2016
4.065
4.065
3.758
3.779
69,151
-0.18(-4.51%)
Jan 15, 2016
3.958
3.958
3.958
3.958
33,735
-0.06(-1.42%)
Jan 14, 2016
3.772
4.222
3.669
4.015
59,147
+0.16(+4.27%)
Jan 13, 2016
4.179
4.229
3.815
3.850
53,054
-0.29(-7.07%)
Jan 12, 2016
4.322
4.322
4.043
4.143
74,960
-0.11(-2.68%)
Jan 11, 2016
4.393
4.579
4.193
4.258
62,438
-0.10(-2.30%)
Jan 08, 2016
4.293
4.493
4.293
4.358
27,521
+0.01(+0.33%)
Jan 07, 2016
4.458
4.458
4.279
4.343
28,711
-0.07(-1.62%)
Jan 06, 2016
4.451
4.465
4.358
4.415
17,636
-0.02(-0.48%)
Jan 05, 2016
4.343
4.529
4.343
4.436
31,092
+0.08(+1.80%)
Jan 04, 2016
4.401
4.708
4.222
4.358
44,739
-0.04(-0.97%)
Dec 31, 2015
4.515
4.401
4.401
4.401
62,991
-0.09(-1.91%)
Dec 30, 2015
4.489
4.558
4.386
4.486
56,633
+0.12(+2.70%)
Dec 29, 2015
4.308
4.497
4.229
4.368
106,254
+0.05(+1.07%)
Dec 28, 2015
4.429
4.529
4.251
4.322
52,411
-0.17(-3.68%)
Dec 24, 2015
4.572
4.487
4.487
4.487
17,777
-0.08(-1.86%)
Dec 23, 2015
4.579
4.643
4.479
4.572
16,733
+0.05(+1.11%)
Dec 22, 2015
4.615
4.679
4.501
4.522
48,755
-0.04(-0.78%)
Dec 21, 2015
4.486
4.751
4.343
4.558
67,623
+0.04(+0.79%)
Dec 18, 2015
4.651
4.786
4.501
4.522
77,034
-0.14(-3.06%)
Dec 17, 2015
4.536
4.686
4.536
4.665
24,107
+0.16(+3.65%)
Dec 16, 2015
4.301
4.622
4.301
4.501
29,159
+0.00(+0.00%)
Dec 15, 2015
4.401
4.572
4.272
4.501
65,671
+0.16(+3.79%)
Dec 14, 2015
4.215
4.472
4.129
4.336
126,379
-0.01(-0.33%)
Dec 11, 2015
4.379
4.451
4.315
4.351
58,259
-0.04(-0.81%)
Dec 10, 2015
4.295
4.513
4.245
4.386
44,274
+0.06(+1.47%)
Dec 09, 2015
4.196
4.379
4.196
4.323
43,629
+0.08(+1.83%)
Dec 08, 2015
4.288
4.316
4.203
4.245
70,875
+0.00(+0.00%)
Dec 07, 2015
4.189
4.245
4.083
4.245
46,900
-0.01(-0.17%)
Dec 04, 2015
4.281
4.316
4.203
4.252
75,634
+0.01(+0.33%)
Dec 03, 2015
4.259
4.337
4.175
4.238
45,306
-0.05(-1.15%)
Dec 02, 2015
4.302
4.337
4.161
4.288
109,622
-0.04(-0.82%)
Dec 01, 2015
4.393
4.485
4.245
4.323
101,016
-0.05(-1.13%)
Nov 30, 2015
4.513
4.513
4.344
4.372
33,477
-0.14(-3.13%)
Nov 27, 2015
4.457
4.563
4.457
4.513
12,467
+0.04(+0.95%)
Nov 25, 2015
4.492
4.471
4.471
4.471
18,576
+0.01(+0.32%)
Nov 24, 2015
4.478
4.513
4.443
4.457
61,888
-0.06(-1.40%)
Nov 23, 2015
4.457
4.520
4.358
4.520
17,575
+0.06(+1.42%)
Nov 20, 2015
4.372
4.513
4.372
4.457
27,381
+0.08(+1.77%)
Nov 19, 2015
4.430
4.548
4.344
4.379
70,565
+0.00(+0.00%)
Nov 18, 2015
4.302
4.429
4.252
4.379
107,104
-0.02(-0.48%)
Nov 17, 2015
4.485
4.527
4.231
4.400
32,028
-0.05(-1.11%)
Nov 16, 2015
4.563
4.570
4.224
4.450
39,112
-0.04(-0.94%)
Nov 13, 2015
4.358
4.577
4.231
4.492
155,535
+0.11(+2.58%)
Nov 12, 2015
4.238
4.577
4.231
4.379
51,125
+0.04(+0.81%)
Nov 11, 2015
4.231
4.464
4.217
4.344
50,237
+0.28(+6.76%)
Nov 10, 2015
3.526
4.125
3.173
4.069
112,047
-0.02(-0.52%)
Nov 09, 2015
4.076
4.111
4.055
4.090
61,420
-0.03(-0.68%)
Nov 06, 2015
4.182
4.203
4.097
4.118
20,587
-0.08(-2.01%)
Nov 05, 2015
4.161
4.224
4.125
4.203
13,896
+0.01(+0.17%)
Nov 04, 2015
4.224
4.231
4.125
4.196
95,432
-0.03(-0.67%)
Nov 03, 2015
4.302
4.351
4.210
4.224
34,782
-0.05(-1.16%)
Nov 02, 2015
4.182
4.330
4.175
4.273
49,016
+0.09(+2.19%)
Oct 30, 2015
4.245
4.555
4.119
4.182
92,990
-0.09(-2.15%)
Oct 29, 2015
4.309
4.309
4.182
4.273
37,859
-0.02(-0.49%)
Oct 28, 2015
4.231
4.372
4.231
4.295
45,363
+0.06(+1.50%)
Oct 27, 2015
4.429
4.429
4.231
4.231
59,851
-0.14(-3.23%)
Oct 26, 2015
4.464
4.492
4.231
4.372
74,906
-0.08(-1.74%)
Oct 23, 2015
4.612
4.612
4.436
4.450
48,113
-0.17(-3.66%)
Oct 22, 2015
4.520
4.739
4.386
4.619
47,323
+0.08(+1.71%)
Oct 21, 2015
4.626
4.633
4.478
4.541
40,665
-0.11(-2.28%)
Oct 20, 2015
4.690
4.718
4.640
4.647
13,288
-0.01(-0.30%)
Oct 19, 2015
4.647
4.746
4.612
4.661
36,062
-0.03(-0.60%)
Oct 16, 2015
4.664
4.718
4.619
4.690
24,343
+0.00(+0.00%)
Oct 15, 2015
4.599
4.704
4.485
4.690
31,676
+0.02(+0.45%)
Oct 14, 2015
4.598
4.725
4.598
4.668
12,630
+0.05(+1.07%)
Oct 13, 2015
4.633
4.746
4.577
4.619
20,417
-0.05(-1.06%)
Oct 12, 2015
4.675
4.697
4.598
4.668
21,801
+0.01(+0.30%)
Oct 09, 2015
4.640
4.668
4.471
4.654
36,672
+0.06(+1.23%)
Oct 08, 2015
4.732
4.767
4.584
4.598
100,538
-0.12(-2.54%)
Oct 07, 2015
4.682
4.894
4.633
4.718
86,814
+0.05(+1.06%)
Oct 06, 2015
4.718
4.809
4.633
4.668
34,824
-0.01(-0.30%)
Oct 05, 2015
4.739
4.824
4.548
4.682
179,577
-0.07(-1.48%)
Oct 02, 2015
4.619
4.760
4.591
4.753
26,785
+0.06(+1.35%)
Oct 01, 2015
4.767
4.767
4.584
4.690
21,611
-0.11(-2.21%)
Sep 30, 2015
4.979
4.979
4.580
4.795
61,260
+0.04(+0.74%)
Sep 29, 2015
4.612
4.760
4.499
4.760
26,677
+0.16(+3.37%)
Sep 28, 2015
4.668
4.704
4.450
4.605
53,852
-0.11(-2.39%)
Sep 25, 2015
4.795
4.929
4.633
4.718
44,268
-0.05(-1.04%)
Sep 24, 2015
4.802
4.824
4.626
4.767
48,001
-0.08(-1.60%)
Sep 23, 2015
4.802
4.936
4.802
4.845
17,809
+0.01(+0.15%)
Sep 22, 2015
4.894
4.964
4.661
4.838
42,778
-0.06(-1.29%)
Sep 21, 2015
4.838
4.964
4.795
4.901
60,380
+0.12(+2.51%)
Sep 18, 2015
4.788
4.993
4.774
4.781
88,360
-0.06(-1.31%)
Sep 17, 2015
4.964
5.021
4.781
4.845
52,305
-0.08(-1.58%)
Sep 16, 2015
5.007
5.021
4.824
4.922
23,643
-0.08(-1.55%)
Sep 15, 2015
4.936
5.028
4.831
5.000
65,518
+0.06(+1.29%)
Sep 14, 2015
4.859
4.936
4.816
4.936
26,697
+0.06(+1.16%)
Sep 11, 2015
4.894
4.922
4.831
4.880
39,626
+0.00(+0.00%)
Sep 10, 2015
4.873
4.943
4.824
4.880
49,627
+0.04(+0.86%)
Sep 09, 2015
4.852
4.998
4.810
4.838
57,636
+0.03(+0.58%)
Sep 08, 2015
4.643
4.842
4.643
4.810
71,227
+0.18(+3.92%)
Sep 04, 2015
4.503
4.629
4.629
4.629
41,168
+0.18(+4.08%)
Sep 03, 2015
4.559
4.559
4.434
4.448
36,833
-0.09(-2.00%)
Sep 02, 2015
4.406
4.587
4.399
4.538
50,131
+0.08(+1.88%)
Sep 01, 2015
4.476
4.538
4.427
4.455
54,960
-0.08(-1.69%)
Aug 31, 2015
4.587
4.657
4.483
4.531
32,267
-0.06(-1.22%)
Aug 28, 2015
4.594
4.664
4.431
4.587
46,104
+0.01(+0.15%)
Aug 27, 2015
4.531
4.594
4.462
4.580
63,906
+0.06(+1.39%)
Aug 26, 2015
4.713
4.713
4.427
4.517
322,579
+0.05(+1.09%)
Aug 25, 2015
4.601
4.643
4.427
4.469
55,916
-0.04(-0.93%)
Aug 24, 2015
4.441
4.713
4.441
4.510
124,483
-0.18(-3.86%)
Aug 21, 2015
4.552
4.740
4.552
4.692
47,246
+0.01(+0.30%)
Aug 20, 2015
4.601
4.754
4.601
4.678
51,103
-0.06(-1.32%)
Aug 19, 2015
4.671
4.768
4.587
4.740
42,101
+0.05(+1.04%)
Aug 18, 2015
4.747
4.775
4.608
4.692
83,229
-0.07(-1.46%)
Aug 17, 2015
4.740
4.810
4.740
4.761
30,139
+0.03(+0.74%)
Aug 14, 2015
4.734
4.824
4.727
4.727
31,090
-0.02(-0.44%)
Aug 13, 2015
4.789
4.936
4.706
4.747
88,532
-0.06(-1.16%)
Aug 12, 2015
4.880
4.908
4.755
4.803
93,071
-0.11(-2.27%)
Aug 11, 2015
4.880
5.089
4.064
4.915
263,191
-0.09(-1.81%)
Aug 10, 2015
4.943
5.019
4.929
5.005
96,877
+0.05(+0.98%)
Aug 07, 2015
4.957
5.012
4.950
4.957
19,363
-0.01(-0.14%)
Aug 06, 2015
4.950
5.005
4.915
4.964
138,794
+0.00(+0.00%)
Aug 05, 2015
5.012
5.040
4.950
4.964
29,480
-0.01(-0.28%)
Aug 04, 2015
5.019
5.138
4.950
4.978
176,899
-0.01(-0.28%)
Aug 03, 2015
5.089
5.138
4.951
4.991
71,952
-0.15(-2.85%)
Jul 31, 2015
5.054
5.215
5.054
5.138
56,827
+0.08(+1.66%)
Jul 30, 2015
5.026
5.089
4.964
5.054
45,602
+0.01(+0.14%)
Jul 29, 2015
5.040
5.082
5.012
5.047
76,860
+0.02(+0.42%)
Jul 28, 2015
5.061
5.075
5.005
5.026
55,904
+0.01(+0.14%)
Jul 27, 2015
4.894
5.047
4.887
5.019
127,785
+0.09(+1.84%)
Jul 24, 2015
5.026
5.054
4.901
4.929
102,395
-0.03(-0.56%)
Jul 23, 2015
5.040
5.131
4.950
4.957
62,748
-0.11(-2.20%)
Jul 22, 2015
5.096
5.222
5.054
5.068
121,411
+0.03(+0.55%)
Jul 21, 2015
5.312
5.319
5.033
5.040
122,721
-0.10(-2.03%)
Jul 20, 2015
5.089
5.263
5.055
5.145
108,785
+0.06(+1.23%)
Jul 17, 2015
5.047
5.089
5.033
5.082
94,396
+0.04(+0.83%)
Jul 16, 2015
5.005
5.047
4.964
5.040
62,473
+0.05(+0.98%)
Jul 15, 2015
5.005
5.068
4.991
4.991
132,739
+0.03(+0.56%)
Jul 14, 2015
5.047
5.082
4.950
4.964
78,163
-0.06(-1.25%)
Jul 13, 2015
5.019
5.089
4.950
5.026
139,001
-0.01(-0.28%)
Jul 10, 2015
5.138
5.138
5.026
5.040
120,962
-0.03(-0.69%)
Jul 09, 2015
5.040
5.124
5.019
5.075
98,087
+0.08(+1.68%)
Jul 08, 2015
4.991
5.054
4.964
4.991
45,413
-0.06(-1.24%)
Jul 07, 2015
5.054
5.054
4.936
5.054
135,423
-0.02(-0.41%)
Jul 06, 2015
5.040
5.159
4.993
5.075
103,118
+0.03(+0.69%)
Jul 02, 2015
4.991
5.040
5.040
5.040
60,246
+0.08(+1.69%)
Jul 01, 2015
4.943
4.984
4.901
4.957
132,668
+0.03(+0.57%)
Jun 30, 2015
4.936
4.977
4.901
4.929
126,438
-0.01(-0.14%)
Jun 29, 2015
4.845
4.956
4.838
4.936
323,886
+0.09(+1.87%)
Jun 26, 2015
4.845
4.950
4.845
4.845
1,408,738
-0.11(-2.25%)
Jun 25, 2015
5.235
5.396
4.934
4.957
200,293
-0.32(-6.08%)
Jun 24, 2015
5.417
5.424
5.228
5.277
93,650
-0.19(-3.44%)
Jun 23, 2015
5.507
5.675
5.403
5.466
76,034
-0.05(-0.88%)
Jun 22, 2015
5.751
5.751
5.507
5.514
62,055
-0.24(-4.12%)
Jun 19, 2015
5.863
5.863
5.751
5.751
13,336
-0.12(-2.02%)
Jun 18, 2015
6.072
6.072
5.870
5.870
2,001
+0.01(+0.12%)
Jun 17, 2015
6.030
6.030
5.863
5.863
8,007
-0.04(-0.71%)
Jun 16, 2015
5.730
5.983
5.730
5.905
76,625
+0.17(+2.92%)
Jun 15, 2015
5.751
5.758
5.730
5.737
6,654
-0.01(-0.24%)
Jun 12, 2015
5.716
5.758
5.689
5.751
17,900
+0.04(+0.73%)
Jun 11, 2015
5.675
5.821
5.675
5.710
9,365
+0.07(+1.30%)
Jun 10, 2015
5.553
5.740
5.553
5.636
16,149
+0.07(+1.24%)
Jun 09, 2015
5.540
5.664
5.533
5.567
14,487
+0.04(+0.75%)
Jun 08, 2015
5.602
5.623
5.526
5.526
18,707
-0.09(-1.60%)
Jun 05, 2015
5.595
5.643
5.595
5.616
52,769
+0.01(+0.12%)
Jun 04, 2015
5.595
5.622
5.595
5.609
47,600
+0.00(+0.00%)
Jun 03, 2015
5.533
5.629
5.533
5.609
96,118
+0.05(+0.87%)
Jun 02, 2015
5.595
5.595
5.560
5.560
6,921
-0.03(-0.62%)
Jun 01, 2015
5.560
5.595
5.526
5.595
27,924
+0.03(+0.62%)
May 29, 2015
5.553
5.567
5.526
5.560
28,913
-0.01(-0.12%)
May 28, 2015
5.595
5.595
5.553
5.567
39,302
-0.03(-0.49%)
May 27, 2015
5.574
5.761
5.560
5.595
27,895
+0.07(+1.25%)
May 26, 2015
5.664
5.664
5.526
5.526
76,395
-0.14(-2.44%)
May 22, 2015
5.636
5.664
5.664
5.664
11,871
+0.08(+1.36%)
May 21, 2015
5.657
5.761
5.581
5.588
13,206
+0.00(+0.00%)
May 20, 2015
5.705
5.705
5.533
5.588
36,842
-0.12(-2.06%)
May 19, 2015
5.664
5.747
5.664
5.705
10,988
-0.01(-0.24%)
May 18, 2015
5.698
5.754
5.698
5.719
36,959
-0.03(-0.60%)
May 15, 2015
5.719
5.768
5.719
5.754
97,271
+0.03(+0.48%)
May 14, 2015
5.802
5.816
5.678
5.726
16,460
+0.07(+1.22%)
May 13, 2015
5.685
5.816
5.629
5.657
13,952
-0.01(-0.24%)
May 12, 2015
5.698
5.698
5.475
5.671
32,332
+0.22(+4.06%)
May 11, 2015
5.526
5.588
5.374
5.450
11,757
-0.08(-1.38%)
May 08, 2015
5.505
5.560
5.505
5.526
14,907
-0.06(-0.99%)
May 07, 2015
5.622
5.622
5.422
5.581
31,833
-0.07(-1.22%)
May 06, 2015
5.595
5.671
5.588
5.650
8,631
+0.03(+0.62%)
May 05, 2015
5.698
5.698
5.578
5.616
18,027
-0.08(-1.45%)
May 04, 2015
5.629
5.698
5.609
5.698
11,432
+0.03(+0.61%)
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.