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 28, 2017
5.114
5.151
4.920
4.974
78,425
-0.09(-1.83%)
Apr 27, 2017
4.951
5.191
4.946
5.067
141,034
+0.19(+3.97%)
Apr 26, 2017
4.571
5.021
4.512
4.874
120,692
+0.31(+6.79%)
Apr 25, 2017
4.440
4.657
4.316
4.564
647,380
+0.15(+3.33%)
Apr 24, 2017
4.517
4.517
4.385
4.416
142,347
-0.07(-1.55%)
Apr 21, 2017
4.564
4.587
4.471
4.486
48,752
-0.07(-1.53%)
Apr 20, 2017
4.571
4.618
4.548
4.556
44,306
+0.00(+0.00%)
Apr 19, 2017
4.649
4.664
4.548
4.556
47,592
-0.09(-1.84%)
Apr 18, 2017
4.641
4.672
4.618
4.641
25,885
+0.00(+0.00%)
Apr 17, 2017
4.664
4.726
4.623
4.641
45,813
+0.02(+0.34%)
Apr 13, 2017
4.657
4.703
4.602
4.626
60,529
-0.06(-1.32%)
Apr 12, 2017
4.688
4.796
4.664
4.688
69,991
+0.01(+0.17%)
Apr 11, 2017
4.711
4.742
4.664
4.680
56,906
+0.03(+0.67%)
Apr 10, 2017
4.726
4.783
4.641
4.649
77,075
-0.08(-1.64%)
Apr 07, 2017
4.796
4.850
4.726
4.726
77,029
-0.13(-2.71%)
Apr 06, 2017
4.936
4.936
4.843
4.858
83,823
-0.05(-0.95%)
Apr 05, 2017
5.036
5.036
4.905
4.905
34,630
-0.08(-1.56%)
Apr 04, 2017
5.083
5.137
4.974
4.982
38,721
-0.03(-0.62%)
Apr 03, 2017
4.998
5.059
4.959
5.013
25,060
+0.05(+1.09%)
Mar 31, 2017
5.021
5.075
4.959
4.959
55,267
-0.06(-1.23%)
Mar 30, 2017
5.021
5.067
4.998
5.021
49,538
+0.03(+0.62%)
Mar 29, 2017
4.998
5.067
4.982
4.990
43,662
-0.01(-0.16%)
Mar 28, 2017
5.029
5.114
4.998
4.998
37,799
-0.05(-0.92%)
Mar 27, 2017
4.936
5.214
4.936
5.044
58,662
-0.01(-0.15%)
Mar 24, 2017
5.276
5.288
5.036
5.052
61,828
-0.16(-3.12%)
Mar 23, 2017
5.152
5.424
5.121
5.214
149,516
+0.11(+2.12%)
Mar 22, 2017
5.114
5.121
4.920
5.106
52,379
+0.04(+0.76%)
Mar 21, 2017
5.300
5.300
4.897
5.067
150,412
-0.12(-2.24%)
Mar 20, 2017
5.052
5.292
4.959
5.183
175,143
+0.18(+3.56%)
Mar 17, 2017
5.083
5.160
4.920
5.005
149,661
-0.04(-0.77%)
Mar 16, 2017
5.044
5.222
4.912
5.044
163,495
-0.03(-0.61%)
Mar 15, 2017
4.936
5.238
4.897
5.075
114,931
+0.12(+2.34%)
Mar 14, 2017
4.928
4.959
4.850
4.959
8,691
-0.02(-0.47%)
Mar 13, 2017
4.843
5.060
4.843
4.982
25,558
+0.12(+2.55%)
Mar 10, 2017
4.866
4.972
4.805
4.858
44,024
+0.01(+0.16%)
Mar 09, 2017
5.102
5.148
4.828
4.850
65,098
-0.24(-4.65%)
Mar 08, 2017
5.201
5.201
4.965
5.087
46,995
-0.11(-2.06%)
Mar 07, 2017
5.323
5.323
5.148
5.194
70,689
-0.14(-2.57%)
Mar 06, 2017
5.339
5.339
5.262
5.331
36,798
+0.02(+0.29%)
Mar 03, 2017
5.339
5.339
5.285
5.316
40,954
-0.02(-0.29%)
Mar 02, 2017
5.323
5.339
5.262
5.331
46,143
+0.02(+0.29%)
Mar 01, 2017
5.270
5.842
5.270
5.316
88,793
+0.09(+1.75%)
Feb 28, 2017
5.155
5.323
5.133
5.224
156,506
+0.16(+3.16%)
Feb 27, 2017
5.299
5.346
5.018
5.064
87,290
-0.13(-2.50%)
Feb 24, 2017
5.430
5.430
5.194
5.194
74,096
-0.23(-4.22%)
Feb 23, 2017
5.461
5.461
5.407
5.422
52,332
-0.02(-0.42%)
Feb 22, 2017
4.881
5.833
4.697
5.445
186,323
+0.08(+1.42%)
Feb 21, 2017
5.529
5.529
5.339
5.369
155,751
-0.31(-5.38%)
Feb 17, 2017
5.674
5.674
5.674
0
+0.03(+0.54%)
Feb 16, 2017
5.674
5.674
5.621
5.644
52,392
-0.02(-0.40%)
Feb 15, 2017
5.712
5.727
5.605
5.666
69,994
-0.05(-0.93%)
Feb 14, 2017
5.728
5.735
5.682
5.720
68,171
+0.03(+0.54%)
Feb 13, 2017
5.644
5.743
5.644
5.689
87,816
+0.02(+0.40%)
Feb 10, 2017
5.605
5.674
5.605
5.666
85,924
+0.08(+1.36%)
Feb 09, 2017
5.529
5.607
5.472
5.590
51,320
+0.06(+1.10%)
Feb 08, 2017
5.491
5.605
5.430
5.529
91,148
+0.00(+0.00%)
Feb 07, 2017
5.491
5.567
5.453
5.529
79,638
+0.05(+0.83%)
Feb 06, 2017
5.361
5.491
5.361
5.483
138,529
+0.09(+1.70%)
Feb 03, 2017
5.339
5.392
5.339
5.392
78,444
+0.04(+0.71%)
Feb 02, 2017
5.293
5.361
5.293
5.354
110,933
+0.02(+0.29%)
Feb 01, 2017
5.323
5.396
5.262
5.339
83,144
+0.02(+0.43%)
Jan 31, 2017
5.232
5.323
5.232
5.316
58,092
+0.05(+1.01%)
Jan 30, 2017
5.308
5.323
5.232
5.262
75,227
-0.06(-1.15%)
Jan 27, 2017
5.339
5.377
5.262
5.323
70,652
+0.02(+0.43%)
Jan 26, 2017
5.270
5.316
5.261
5.300
76,495
+0.01(+0.14%)
Jan 25, 2017
5.278
5.339
5.241
5.293
59,574
+0.05(+0.87%)
Jan 24, 2017
5.323
5.339
5.201
5.247
72,180
-0.09(-1.71%)
Jan 23, 2017
5.331
5.384
5.308
5.339
140,938
-0.02(-0.28%)
Jan 20, 2017
5.384
5.409
5.331
5.354
61,308
-0.01(-0.14%)
Jan 19, 2017
5.415
5.445
5.339
5.361
72,342
-0.05(-0.99%)
Jan 18, 2017
5.400
5.453
5.377
5.415
94,648
+0.02(+0.28%)
Jan 17, 2017
5.293
5.483
5.186
5.400
119,990
+0.08(+1.43%)
Jan 13, 2017
5.323
5.323
5.323
0
-0.01(-0.14%)
Jan 12, 2017
5.339
5.377
5.200
5.331
101,170
+0.02(+0.43%)
Jan 11, 2017
5.148
5.323
5.125
5.308
99,676
+0.18(+3.57%)
Jan 10, 2017
5.102
5.308
5.033
5.125
109,315
-0.02(-0.30%)
Jan 09, 2017
5.316
5.323
5.117
5.140
124,523
-0.20(-3.71%)
Jan 06, 2017
5.491
5.506
5.339
5.339
97,848
-0.14(-2.64%)
Jan 05, 2017
5.491
5.510
5.430
5.483
141,120
+0.02(+0.42%)
Jan 04, 2017
5.461
5.506
5.346
5.461
136,939
+0.05(+0.85%)
Jan 03, 2017
5.209
5.415
5.125
5.415
153,198
+0.24(+4.57%)
Dec 30, 2016
5.178
5.178
5.178
0
-0.05(-0.88%)
Dec 29, 2016
5.255
5.422
5.224
5.224
332,871
-0.01(-0.15%)
Dec 28, 2016
5.247
5.286
5.194
5.232
110,693
+0.01(+0.15%)
Dec 27, 2016
5.094
5.278
5.094
5.224
107,803
+0.11(+2.09%)
Dec 23, 2016
5.117
5.117
5.117
0
+0.08(+1.51%)
Dec 22, 2016
4.980
5.049
4.980
5.041
83,581
+0.04(+0.76%)
Dec 21, 2016
4.980
5.102
4.927
5.003
109,407
+0.02(+0.46%)
Dec 20, 2016
4.889
4.988
4.889
4.980
129,722
+0.09(+1.87%)
Dec 19, 2016
4.881
4.950
4.881
4.889
155,734
-0.01(-0.16%)
Dec 16, 2016
4.911
4.911
4.843
4.896
114,223
+0.04(+0.78%)
Dec 15, 2016
4.797
4.885
4.751
4.858
105,906
+0.05(+0.95%)
Dec 14, 2016
4.911
4.911
4.797
4.812
87,823
-0.06(-1.25%)
Dec 13, 2016
4.835
4.911
4.789
4.873
119,754
+0.08(+1.67%)
Dec 12, 2016
4.786
4.846
4.756
4.793
110,937
+0.04(+0.79%)
Dec 09, 2016
4.696
4.804
4.674
4.756
145,331
+0.07(+1.44%)
Dec 08, 2016
4.605
4.718
4.590
4.688
127,736
+0.10(+2.13%)
Dec 07, 2016
4.530
4.620
4.530
4.590
360,202
+0.06(+1.33%)
Dec 06, 2016
4.455
4.585
4.388
4.530
149,278
+0.12(+2.73%)
Dec 05, 2016
4.200
4.440
4.095
4.410
186,146
+0.14(+3.35%)
Dec 02, 2016
4.132
4.342
4.110
4.267
252,411
+0.15(+3.65%)
Dec 01, 2016
4.102
4.132
4.095
4.117
62,328
-0.01(-0.18%)
Nov 30, 2016
4.117
4.132
4.087
4.125
22,972
+0.01(+0.18%)
Nov 29, 2016
4.072
4.177
4.064
4.117
47,644
+0.02(+0.37%)
Nov 28, 2016
4.095
4.131
4.042
4.102
45,387
-0.03(-0.73%)
Nov 25, 2016
4.057
4.155
4.013
4.132
22,350
+0.07(+1.66%)
Nov 23, 2016
4.064
4.064
4.064
0
+0.01(+0.19%)
Nov 22, 2016
4.095
4.147
4.012
4.057
117,187
-0.06(-1.46%)
Nov 21, 2016
4.125
4.130
4.034
4.117
42,152
+0.02(+0.37%)
Nov 18, 2016
4.065
4.117
4.004
4.102
50,401
+0.03(+0.74%)
Nov 17, 2016
3.914
4.081
3.914
4.072
46,128
+0.15(+3.83%)
Nov 16, 2016
3.869
3.937
3.847
3.922
136,782
+0.05(+1.36%)
Nov 15, 2016
3.854
3.907
3.845
3.869
235,597
+0.05(+1.18%)
Nov 14, 2016
3.779
3.857
3.726
3.824
94,348
+0.07(+1.80%)
Nov 11, 2016
3.779
3.719
3.756
14,255
-0.02(-0.60%)
Nov 10, 2016
3.756
3.836
3.614
3.779
103,334
+0.05(+1.21%)
Nov 09, 2016
3.756
3.756
3.554
3.734
169,809
+0.10(+2.69%)
Nov 08, 2016
3.531
3.704
3.494
3.636
143,682
-0.02(-0.41%)
Nov 07, 2016
3.591
3.696
3.569
3.651
141,664
+0.05(+1.46%)
Nov 04, 2016
3.599
3.644
3.584
3.599
42,573
-0.01(-0.21%)
Nov 03, 2016
3.659
3.696
3.569
3.606
47,327
-0.01(-0.21%)
Nov 02, 2016
3.704
3.704
3.614
3.614
62,850
-0.08(-2.04%)
Nov 01, 2016
3.696
3.711
3.666
3.689
61,004
-0.02(-0.61%)
Oct 31, 2016
3.689
3.741
3.689
3.711
19,218
+0.02(+0.41%)
Oct 28, 2016
3.722
3.722
3.696
3.696
12,087
-0.02(-0.61%)
Oct 27, 2016
3.749
3.749
3.696
3.719
20,978
-0.03(-0.80%)
Oct 26, 2016
3.711
3.749
3.696
3.749
31,477
+0.00(+0.00%)
Oct 25, 2016
3.696
3.756
3.696
3.749
23,169
+0.00(+0.00%)
Oct 24, 2016
3.771
3.853
3.741
3.749
57,426
-0.02(-0.60%)
Oct 21, 2016
3.786
3.883
3.741
3.771
43,796
-0.02(-0.40%)
Oct 20, 2016
3.756
3.817
3.753
3.787
48,821
+0.05(+1.41%)
Oct 19, 2016
3.749
3.756
3.696
3.734
42,908
-0.02(-0.60%)
Oct 18, 2016
3.749
3.779
3.719
3.756
62,600
+0.05(+1.21%)
Oct 17, 2016
3.764
3.787
3.696
3.711
49,581
-0.02(-0.60%)
Oct 14, 2016
3.817
3.817
3.719
3.734
76,492
-0.03(-0.80%)
Oct 13, 2016
3.756
3.809
3.719
3.764
66,680
+0.01(+0.20%)
Oct 12, 2016
3.771
3.862
3.726
3.756
28,151
+0.00(+0.00%)
Oct 11, 2016
3.756
3.929
3.756
3.756
92,608
-0.04(-0.99%)
Oct 10, 2016
3.839
3.895
3.771
3.794
67,203
-0.04(-0.98%)
Oct 07, 2016
3.914
3.914
3.828
3.832
35,971
-0.05(-1.16%)
Oct 06, 2016
3.802
3.884
3.794
3.877
74,652
+0.06(+1.57%)
Oct 05, 2016
3.854
3.899
3.794
3.817
59,239
-0.01(-0.20%)
Oct 04, 2016
3.914
3.944
3.824
3.824
86,468
-0.12(-2.96%)
Oct 03, 2016
3.944
3.976
3.907
3.941
19,963
-0.03(-0.63%)
Sep 30, 2016
3.967
4.006
3.952
3.966
14,897
-0.00(-0.02%)
Sep 29, 2016
3.974
4.049
3.922
3.967
44,905
+0.01(+0.19%)
Sep 28, 2016
4.102
4.102
3.959
3.959
54,016
-0.14(-3.30%)
Sep 27, 2016
4.095
4.185
4.034
4.095
37,747
+0.02(+0.37%)
Sep 26, 2016
4.027
4.095
4.027
4.080
28,765
+0.00(+0.00%)
Sep 23, 2016
4.027
4.177
4.019
4.080
37,466
+0.03(+0.74%)
Sep 22, 2016
4.125
4.207
4.042
4.049
21,488
-0.03(-0.74%)
Sep 21, 2016
4.012
4.125
3.967
4.080
69,205
+0.05(+1.12%)
Sep 20, 2016
4.114
4.138
4.027
4.034
21,722
-0.10(-2.36%)
Sep 19, 2016
4.106
4.245
4.072
4.132
29,444
+0.02(+0.36%)
Sep 16, 2016
4.080
4.117
4.058
4.117
40,703
-0.01(-0.18%)
Sep 15, 2016
4.147
4.200
4.095
4.125
40,820
-0.04(-0.90%)
Sep 14, 2016
4.192
4.222
4.132
4.162
29,233
-0.02(-0.54%)
Sep 13, 2016
4.207
4.215
4.140
4.185
49,088
-0.04(-0.98%)
Sep 12, 2016
4.219
4.263
4.141
4.226
24,904
+0.01(+0.18%)
Sep 09, 2016
4.248
4.278
4.152
4.219
59,498
-0.07(-1.72%)
Sep 08, 2016
4.293
4.322
4.248
4.293
31,695
+0.02(+0.52%)
Sep 07, 2016
4.389
4.425
4.270
4.270
22,173
-0.12(-2.69%)
Sep 06, 2016
4.470
4.499
4.263
4.389
42,055
-0.08(-1.82%)
Sep 02, 2016
4.300
4.470
4.470
4.470
102,326
+0.22(+5.22%)
Sep 01, 2016
4.329
4.329
4.211
4.248
26,374
-0.07(-1.71%)
Aug 31, 2016
4.285
4.344
4.278
4.322
20,401
+0.01(+0.17%)
Aug 30, 2016
4.283
4.315
4.204
4.315
37,626
+0.12(+2.82%)
Aug 29, 2016
4.123
4.233
4.100
4.196
45,391
+0.04(+1.07%)
Aug 26, 2016
4.141
4.182
4.108
4.152
42,257
+0.01(+0.18%)
Aug 25, 2016
4.137
4.174
4.123
4.145
36,005
-0.01(-0.36%)
Aug 24, 2016
4.241
4.241
4.167
4.160
38,786
-0.10(-2.43%)
Aug 23, 2016
4.256
4.374
4.256
4.263
18,827
+0.01(+0.17%)
Aug 22, 2016
4.300
4.322
4.211
4.256
29,426
-0.07(-1.71%)
Aug 19, 2016
4.370
4.370
4.241
4.329
86,524
+0.02(+0.51%)
Aug 18, 2016
4.311
4.322
4.285
4.307
12,437
+0.03(+0.69%)
Aug 17, 2016
4.329
4.329
4.189
4.278
48,319
-0.07(-1.53%)
Aug 16, 2016
4.418
4.425
4.330
4.344
37,364
-0.11(-2.49%)
Aug 15, 2016
4.352
4.499
4.293
4.455
106,812
+0.15(+3.43%)
Aug 12, 2016
4.337
4.359
4.274
4.307
52,204
+0.00(+0.00%)
Aug 11, 2016
4.307
4.359
4.285
4.307
37,179
+0.00(+0.00%)
Aug 10, 2016
4.337
4.418
4.248
4.307
75,186
-0.05(-1.19%)
Aug 09, 2016
4.522
4.522
4.204
4.359
175,496
-0.10(-2.16%)
Aug 08, 2016
4.396
4.485
4.396
4.455
48,660
+0.03(+0.67%)
Aug 05, 2016
4.425
4.433
4.366
4.425
33,809
-0.01(-0.17%)
Aug 04, 2016
4.507
4.507
4.389
4.433
54,139
-0.04(-0.83%)
Aug 03, 2016
4.462
4.529
4.411
4.470
43,119
-0.02(-0.49%)
Aug 02, 2016
4.551
4.577
4.448
4.492
27,158
-0.03(-0.65%)
Aug 01, 2016
4.529
4.588
4.448
4.522
45,712
+0.03(+0.66%)
Jul 29, 2016
4.618
4.618
4.433
4.492
32,139
-0.08(-1.78%)
Jul 28, 2016
4.470
4.643
4.424
4.573
29,218
+0.10(+2.31%)
Jul 27, 2016
4.499
4.632
4.433
4.470
36,091
-0.06(-1.31%)
Jul 26, 2016
4.640
4.691
4.485
4.529
60,988
-0.07(-1.61%)
Jul 25, 2016
4.632
4.688
4.544
4.603
79,818
+0.00(+0.00%)
Jul 22, 2016
4.581
4.647
4.536
4.603
38,545
+0.07(+1.47%)
Jul 21, 2016
4.640
4.640
4.529
4.536
42,259
-0.07(-1.44%)
Jul 20, 2016
4.544
4.618
4.529
4.603
77,808
+0.07(+1.63%)
Jul 19, 2016
4.522
4.544
4.478
4.529
34,376
+0.01(+0.25%)
Jul 18, 2016
4.558
4.573
4.470
4.518
33,710
-0.00(-0.08%)
Jul 15, 2016
4.507
4.592
4.462
4.522
69,120
+0.04(+0.83%)
Jul 14, 2016
4.610
4.618
4.425
4.485
114,251
-0.04(-0.98%)
Jul 13, 2016
4.477
4.595
4.366
4.529
184,871
+0.12(+2.68%)
Jul 12, 2016
4.300
4.507
4.278
4.411
169,878
+0.16(+3.65%)
Jul 11, 2016
4.241
4.352
4.211
4.256
56,692
+0.05(+1.23%)
Jul 08, 2016
4.137
4.093
4.093
4.204
55,705
+0.11(+2.71%)
Jul 07, 2016
4.078
4.137
4.056
4.093
31,301
-0.04(-1.07%)
Jul 05, 2016
4.189
4.222
4.071
4.137
38,542
-0.03(-0.71%)
Jul 01, 2016
4.196
4.167
4.167
4.167
31,537
+0.00(+0.00%)
Jun 30, 2016
4.071
4.315
4.071
4.167
68,301
+0.04(+1.08%)
Jun 29, 2016
4.027
4.137
3.975
4.123
116,185
+0.16(+3.91%)
Jun 28, 2016
3.982
3.990
3.864
3.967
64,165
+0.11(+2.97%)
Jun 27, 2016
3.886
3.990
3.790
3.853
80,020
-0.06(-1.60%)
Jun 24, 2016
3.930
4.078
3.886
3.916
141,520
-0.08(-2.03%)
Jun 23, 2016
4.034
4.123
3.975
3.997
97,277
+0.01(+0.37%)
Jun 22, 2016
4.121
4.121
3.960
3.982
161,015
-0.02(-0.55%)
Jun 21, 2016
3.938
4.056
3.923
4.004
108,539
+0.11(+2.85%)
Jun 20, 2016
3.849
3.953
3.849
3.894
43,883
+0.07(+1.93%)
Jun 17, 2016
3.820
3.879
3.746
3.820
44,460
-0.02(-0.58%)
Jun 16, 2016
3.812
3.864
3.783
3.842
19,000
+0.03(+0.78%)
Jun 15, 2016
3.753
3.849
3.753
3.812
35,390
+0.08(+2.18%)
Jun 14, 2016
3.724
3.753
3.724
3.731
43,775
-0.04(-0.98%)
Jun 13, 2016
3.790
3.891
3.768
3.768
39,230
+0.00(+0.00%)
Jun 10, 2016
3.797
3.841
3.717
3.768
54,939
+0.00(+0.00%)
Jun 09, 2016
3.942
3.942
3.753
3.768
75,597
-0.16(-4.07%)
Jun 08, 2016
3.851
3.971
3.782
3.928
34,780
+0.11(+2.85%)
Jun 07, 2016
3.899
3.957
3.797
3.819
43,914
-0.07(-1.68%)
Jun 06, 2016
3.797
4.175
3.797
3.884
134,611
+0.12(+3.28%)
Jun 03, 2016
3.768
3.804
3.703
3.761
33,344
+0.05(+1.37%)
Jun 02, 2016
3.724
3.775
3.674
3.710
30,263
+0.01(+0.20%)
Jun 01, 2016
3.732
3.808
3.674
3.703
32,597
-0.01(-0.39%)
May 31, 2016
3.695
3.808
3.695
3.717
72,885
+0.07(+1.79%)
May 27, 2016
3.674
3.652
3.652
3.652
102,892
+0.01(+0.40%)
May 26, 2016
3.648
3.659
3.630
3.637
48,713
-0.01(-0.20%)
May 25, 2016
3.753
3.753
3.645
3.645
31,902
-0.02(-0.59%)
May 24, 2016
3.754
3.826
3.652
3.666
35,340
-0.02(-0.59%)
May 23, 2016
3.674
3.695
3.645
3.688
28,747
+0.04(+0.99%)
May 20, 2016
3.695
3.695
3.637
3.652
16,282
-0.04(-1.18%)
May 19, 2016
3.703
3.710
3.637
3.695
39,195
-0.03(-0.88%)
May 18, 2016
3.855
3.855
3.695
3.728
32,045
-0.13(-3.30%)
May 17, 2016
3.920
3.935
3.812
3.855
20,128
-0.09(-2.21%)
May 16, 2016
3.939
3.957
3.824
3.942
87,665
-0.02(-0.55%)
May 13, 2016
3.997
4.015
3.920
3.964
14,093
-0.01(-0.36%)
May 12, 2016
4.044
4.044
3.949
3.978
13,245
-0.06(-1.53%)
May 11, 2016
4.356
4.356
3.971
4.040
30,632
-0.10(-2.37%)
May 10, 2016
4.051
4.349
3.978
4.138
42,596
+0.11(+2.70%)
May 09, 2016
3.978
4.037
3.978
4.029
2,900
+0.04(+1.09%)
May 06, 2016
4.008
4.051
3.935
3.986
35,539
-0.05(-1.26%)
May 05, 2016
3.980
4.051
3.928
4.037
47,150
+0.07(+1.65%)
May 04, 2016
3.986
3.993
3.971
3.971
37,141
+0.01(+0.18%)
May 03, 2016
3.993
3.993
3.945
3.964
16,483
-0.04(-1.09%)
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.