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
Almaden Minerals
(NY:
AAU
)
N/A
UNCHANGED
Last Price
Updated: 8:00 PM EDT, Apr 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 30, 2018
0.8100
0.8300
0.8100
0.8152
131,068
+0.01(+0.64%)
Apr 27, 2018
0.8100
0.8200
0.8100
0.8100
52,633
-0.00(-0.12%)
Apr 26, 2018
0.8200
0.8200
0.8100
0.8110
57,802
-0.01(-1.10%)
Apr 25, 2018
0.8400
0.8400
0.8037
0.8200
101,104
+0.01(+1.23%)
Apr 24, 2018
0.8000
0.8197
0.8000
0.8100
77,769
-0.01(-1.18%)
Apr 23, 2018
0.8300
0.8497
0.8100
0.8197
59,269
-0.03(-3.54%)
Apr 20, 2018
0.8400
0.8500
0.8305
0.8498
50,895
+0.02(+2.29%)
Apr 19, 2018
0.8548
0.8548
0.8250
0.8308
98,668
-0.02(-2.49%)
Apr 18, 2018
0.8200
0.8700
0.8200
0.8520
168,888
+0.03(+4.25%)
Apr 17, 2018
0.8300
0.8300
0.8000
0.8173
57,199
-0.01(-0.93%)
Apr 16, 2018
0.8000
0.8300
0.7900
0.8250
232,120
+0.02(+3.10%)
Apr 13, 2018
0.8300
0.8300
0.7952
0.8002
332,490
-0.01(-1.83%)
Apr 12, 2018
0.8300
0.8300
0.7936
0.8151
255,173
-0.01(-1.18%)
Apr 11, 2018
0.8500
0.8500
0.7900
0.8248
295,749
+0.01(+1.84%)
Apr 10, 2018
0.8000
0.8200
0.7865
0.8099
382,110
+0.00(+0.50%)
Apr 09, 2018
0.7850
0.8457
0.7850
0.8059
348,469
+0.01(+1.69%)
Apr 06, 2018
0.8000
0.8145
0.7900
0.7925
87,020
-0.01(-0.94%)
Apr 05, 2018
0.7966
0.8093
0.7966
0.8000
94,988
+0.00(+0.00%)
Apr 04, 2018
0.8128
0.8128
0.7966
0.8000
185,428
-0.02(-2.44%)
Apr 03, 2018
0.8500
0.8500
0.8200
0.8200
60,860
-0.01(-1.20%)
Apr 02, 2018
0.8375
0.8426
0.7975
0.8300
82,285
-0.01(-0.90%)
Mar 29, 2018
0.8375
0.8375
0.8375
0
+0.03(+4.15%)
Mar 28, 2018
0.8198
0.8300
0.8000
0.8041
178,991
-0.02(-2.53%)
Mar 27, 2018
0.8700
0.8700
0.8200
0.8250
90,346
-0.03(-3.76%)
Mar 26, 2018
0.8700
0.8700
0.8304
0.8572
177,652
+0.02(+2.06%)
Mar 23, 2018
0.8410
0.8450
0.8205
0.8399
223,335
+0.01(+0.91%)
Mar 22, 2018
0.8500
0.8500
0.8200
0.8323
54,127
+0.00(+0.28%)
Mar 21, 2018
0.7900
0.8400
0.7900
0.8300
101,749
+0.02(+2.47%)
Mar 20, 2018
0.8200
0.8300
0.7830
0.8100
308,555
-0.02(-1.84%)
Mar 19, 2018
0.8500
0.8500
0.8100
0.8252
199,367
-0.02(-2.46%)
Mar 16, 2018
0.8100
0.8500
0.8000
0.8460
325,415
+0.03(+3.78%)
Mar 15, 2018
0.8500
0.8500
0.8152
0.8152
149,130
-0.04(-4.54%)
Mar 14, 2018
0.8700
0.8700
0.8500
0.8540
169,907
-0.02(-1.84%)
Mar 13, 2018
0.8812
0.8851
0.8501
0.8700
70,843
+0.00(+0.00%)
Mar 12, 2018
0.8500
0.8701
0.8401
0.8700
164,497
+0.02(+1.84%)
Mar 09, 2018
0.8700
0.8890
0.8536
0.8543
145,445
-0.01(-1.69%)
Mar 08, 2018
0.8800
0.8947
0.8450
0.8690
222,252
-0.00(-0.40%)
Mar 07, 2018
0.8900
0.8626
0.8725
276,659
+0.00(+0.29%)
Mar 06, 2018
0.8900
0.9000
0.8600
0.8700
147,535
-0.01(-1.67%)
Mar 05, 2018
0.9000
0.9000
0.8703
0.8848
99,548
-0.01(-0.58%)
Mar 02, 2018
0.8980
0.8980
0.8757
0.8900
91,634
+0.01(+1.14%)
Mar 01, 2018
0.8595
0.8800
0.8400
0.8800
73,886
+0.03(+3.59%)
Feb 28, 2018
0.8685
0.8732
0.8231
0.8495
205,768
-0.02(-2.05%)
Feb 27, 2018
0.8900
0.8979
0.8508
0.8673
83,049
-0.03(-3.32%)
Feb 26, 2018
0.9100
0.9100
0.8900
0.8971
90,933
-0.01(-0.55%)
Feb 23, 2018
0.9100
0.9200
0.9000
0.9021
68,801
-0.01(-0.87%)
Feb 22, 2018
0.9196
0.9200
0.9000
0.9100
182,549
-0.01(-0.89%)
Feb 21, 2018
0.9200
0.9210
0.9047
0.9182
88,848
-0.00(-0.21%)
Feb 20, 2018
0.9800
0.9800
0.9000
0.9201
114,049
-0.03(-3.66%)
Feb 16, 2018
0.9551
0.9551
0.9551
0
+0.01(+0.53%)
Feb 15, 2018
0.9300
0.9525
0.9101
0.9501
102,076
+0.01(+0.86%)
Feb 14, 2018
0.9400
0.9517
0.9202
0.9420
374,833
+0.01(+1.29%)
Feb 13, 2018
0.8913
0.9300
0.8913
0.9300
157,824
+0.02(+2.50%)
Feb 12, 2018
0.8600
0.9149
0.8500
0.9073
248,458
+0.05(+5.78%)
Feb 09, 2018
0.8600
0.8899
0.8370
0.8577
274,292
-0.02(-2.53%)
Feb 08, 2018
0.9000
0.9000
0.8811
0.8800
222,533
-0.00(-0.12%)
Feb 07, 2018
0.9000
0.9100
0.8700
0.8811
297,370
-0.02(-2.51%)
Feb 06, 2018
0.9500
0.9500
0.9010
0.9038
251,106
-0.01(-1.51%)
Feb 05, 2018
0.9400
0.9400
0.9219
0.9177
340,064
-0.00(-0.25%)
Feb 02, 2018
0.9300
0.9509
0.9100
0.9200
661,842
+0.02(+2.21%)
Feb 01, 2018
0.8959
0.9047
0.8600
0.9001
122,731
+0.01(+1.13%)
Jan 31, 2018
0.9000
0.9000
0.8800
0.8900
139,928
+0.02(+2.30%)
Jan 30, 2018
0.8800
0.8889
0.8800
0.8700
340,956
-0.03(-2.79%)
Jan 29, 2018
0.9100
0.9123
0.8803
0.8950
358,085
-0.02(-1.65%)
Jan 26, 2018
0.9000
0.9182
0.8902
0.9100
371,670
-0.02(-2.15%)
Jan 25, 2018
0.9200
0.9500
0.9050
0.9300
152,047
+0.01(+1.09%)
Jan 24, 2018
0.9500
0.9500
0.8700
0.9200
559,450
-0.01(-0.87%)
Jan 23, 2018
0.9000
0.9675
0.8857
0.9281
177,193
+0.02(+2.69%)
Jan 22, 2018
0.9200
0.9277
0.9000
0.9038
182,674
-0.02(-1.77%)
Jan 19, 2018
0.9454
0.9702
0.9200
0.9201
152,798
-0.03(-3.15%)
Jan 18, 2018
0.9500
0.9595
0.9300
0.9500
118,484
+0.00(+0.00%)
Jan 17, 2018
0.9800
0.9800
0.9400
0.9500
180,448
-0.02(-2.06%)
Jan 16, 2018
1.010
1.010
0.9690
0.9700
191,124
-0.04(-3.96%)
Jan 12, 2018
1.010
1.010
1.010
0
+0.02(+2.02%)
Jan 11, 2018
0.9500
0.9900
0.9500
0.9900
103,496
+0.03(+3.51%)
Jan 10, 2018
0.9500
0.9584
0.9450
0.9564
191,993
+0.02(+1.67%)
Jan 09, 2018
0.9522
0.9663
0.9300
0.9407
103,318
-0.01(-1.21%)
Jan 08, 2018
0.9800
1.000
0.9500
0.9522
209,041
-0.05(-4.78%)
Jan 05, 2018
0.9900
1.020
0.9900
1.000
94,362
+0.02(+2.04%)
Jan 04, 2018
1.010
1.019
0.9800
0.9800
335,107
-0.02(-2.00%)
Jan 03, 2018
1.040
1.040
1.000
1.000
207,331
-0.03(-2.91%)
Jan 02, 2018
1.030
1.050
1.030
1.030
156,242
+0.00(+0.00%)
Dec 29, 2017
1.030
1.030
1.030
0
+0.02(+1.98%)
Dec 28, 2017
1.020
1.040
1.010
1.010
182,241
-0.03(-2.88%)
Dec 27, 2017
1.020
1.050
1.011
1.040
134,163
+0.02(+1.96%)
Dec 26, 2017
1.040
1.040
1.010
1.020
144,752
-0.02(-1.92%)
Dec 22, 2017
1.040
1.050
1.020
1.040
260,112
+0.01(+0.97%)
Dec 21, 2017
0.9900
1.038
0.9900
1.030
261,077
+0.04(+4.04%)
Dec 20, 2017
1.000
1.010
0.9833
0.9900
344,059
+0.03(+3.13%)
Dec 19, 2017
0.9600
0.9700
0.9600
0.9600
245,037
+0.01(+0.63%)
Dec 18, 2017
0.9299
0.9668
0.9200
0.9540
151,710
+0.02(+1.62%)
Dec 15, 2017
0.9200
0.9570
0.9200
0.9388
98,558
+0.02(+1.94%)
Dec 14, 2017
0.9200
0.9618
0.9200
0.9209
366,687
+0.00(+0.04%)
Dec 13, 2017
0.9188
0.9235
0.9000
0.9205
260,466
+0.02(+2.29%)
Dec 12, 2017
0.8705
0.9300
0.8705
0.8999
357,685
+0.03(+3.44%)
Dec 11, 2017
0.7612
0.9300
0.7612
0.8700
996,290
+0.11(+13.87%)
Dec 08, 2017
0.7570
0.8000
0.7192
0.7640
1,594,275
-0.04(-4.62%)
Dec 07, 2017
0.8000
0.8100
0.7900
0.8010
836,193
-0.03(-3.49%)
Dec 06, 2017
0.8400
0.8500
0.8150
0.8300
298,122
-0.02(-2.12%)
Dec 05, 2017
0.8766
0.8766
0.8365
0.8480
258,590
-0.01(-1.51%)
Dec 04, 2017
0.8690
0.8900
0.8610
0.8610
162,427
-0.02(-2.14%)
Dec 01, 2017
0.8800
0.8900
0.8690
0.8798
199,132
-0.01(-1.15%)
Nov 30, 2017
0.8971
0.9001
0.8770
0.8900
79,526
+0.00(+0.00%)
Nov 29, 2017
0.8900
0.8984
0.8710
0.8900
91,675
+0.01(+0.62%)
Nov 28, 2017
0.9000
0.9100
0.8600
0.8845
298,984
-0.02(-1.72%)
Nov 27, 2017
0.9401
0.9500
0.8738
0.9000
734,563
-0.04(-4.27%)
Nov 24, 2017
0.9600
0.9600
0.9300
0.9401
116,321
+0.01(+1.09%)
Nov 22, 2017
0.9003
0.9306
0.9003
0.9300
223,911
+0.04(+4.49%)
Nov 21, 2017
0.8951
0.9200
0.8900
0.8900
181,146
-0.02(-2.20%)
Nov 20, 2017
0.9200
0.9297
0.8900
0.9100
298,463
-0.01(-1.09%)
Nov 17, 2017
0.8600
0.9249
0.8600
0.9200
206,943
+0.06(+7.59%)
Nov 16, 2017
0.8805
0.8980
0.8500
0.8551
254,197
-0.04(-4.81%)
Nov 15, 2017
0.9200
0.9251
0.8870
0.8983
309,464
-0.01(-1.29%)
Nov 14, 2017
0.9151
0.9200
0.8884
0.9100
312,896
-0.01(-0.91%)
Nov 13, 2017
0.9150
0.9373
0.9119
0.9184
175,140
-0.00(-0.38%)
Nov 10, 2017
0.9500
0.9555
0.9055
0.9219
196,553
-0.02(-2.50%)
Nov 09, 2017
0.9400
0.9700
0.9177
0.9455
350,534
-0.02(-2.20%)
Nov 08, 2017
0.9800
1.010
0.9500
0.9668
250,044
+0.01(+0.76%)
Nov 07, 2017
0.9600
0.9900
0.9300
0.9595
237,297
-0.00(-0.05%)
Nov 06, 2017
0.9100
0.9701
0.8800
0.9600
490,573
+0.05(+5.62%)
Nov 03, 2017
0.9000
0.9400
0.9000
0.9089
333,670
-0.00(-0.11%)
Nov 02, 2017
1.000
1.021
0.8821
0.9099
746,954
-0.09(-9.01%)
Nov 01, 2017
1.060
1.060
1.000
1.000
279,964
-0.03(-2.91%)
Oct 31, 2017
1.000
1.045
1.000
1.030
212,844
+0.02(+1.98%)
Oct 30, 2017
1.010
1.020
1.000
1.010
321,633
-0.00(-0.12%)
Oct 27, 2017
1.050
1.060
1.010
1.011
274,107
-0.04(-3.70%)
Oct 26, 2017
1.060
1.080
1.040
1.050
447,654
-0.01(-1.41%)
Oct 25, 2017
1.110
1.125
1.060
1.065
196,056
-0.06(-4.91%)
Oct 24, 2017
1.130
1.150
1.100
1.120
136,702
-0.02(-1.75%)
Oct 23, 2017
1.120
1.140
1.100
1.140
147,548
+0.01(+0.88%)
Oct 20, 2017
1.120
1.147
1.110
1.130
128,127
-0.01(-0.87%)
Oct 19, 2017
1.150
1.150
1.130
1.140
74,480
+0.00(+0.09%)
Oct 18, 2017
1.110
1.145
1.100
1.139
109,708
+0.01(+0.80%)
Oct 17, 2017
1.100
1.150
1.083
1.130
228,718
-0.04(-3.42%)
Oct 16, 2017
1.180
1.180
1.140
1.170
156,080
+0.01(+0.86%)
Oct 13, 2017
1.170
1.200
1.150
1.160
97,097
-0.02(-1.69%)
Oct 12, 2017
1.160
1.180
1.140
1.180
122,800
+0.01(+0.77%)
Oct 11, 2017
1.200
1.220
1.160
1.171
119,865
-0.03(-2.42%)
Oct 10, 2017
1.200
1.230
1.190
1.200
181,525
+0.02(+1.69%)
Oct 09, 2017
1.200
1.200
1.170
1.180
99,405
-0.01(-0.84%)
Oct 06, 2017
1.230
1.230
1.170
1.190
174,361
-0.04(-3.25%)
Oct 05, 2017
1.230
1.240
1.180
1.230
189,899
+0.02(+1.65%)
Oct 04, 2017
1.170
1.220
1.120
1.210
450,078
+0.09(+8.26%)
Oct 03, 2017
1.120
1.145
1.100
1.118
102,246
-0.01(-1.10%)
Oct 02, 2017
1.130
1.160
1.113
1.130
140,240
-0.02(-1.73%)
Sep 29, 2017
1.160
1.190
1.140
1.150
101,359
-0.02(-1.71%)
Sep 28, 2017
1.180
1.190
1.130
1.170
264,924
-0.05(-4.10%)
Sep 27, 2017
1.100
1.220
1.080
1.220
428,726
+0.10(+8.93%)
Sep 26, 2017
1.160
1.170
1.120
1.120
99,294
-0.05(-4.27%)
Sep 25, 2017
1.120
1.190
1.120
1.170
153,899
+0.04(+3.54%)
Sep 22, 2017
1.150
1.164
1.120
1.130
189,178
-0.02(-1.74%)
Sep 21, 2017
1.140
1.180
1.131
1.150
151,043
-0.01(-0.86%)
Sep 20, 2017
1.160
1.230
1.130
1.160
230,873
+0.00(+0.00%)
Sep 19, 2017
1.180
1.190
1.120
1.160
284,298
-0.03(-2.11%)
Sep 18, 2017
1.190
1.198
1.180
1.185
126,100
-0.01(-1.25%)
Sep 15, 2017
1.240
1.299
1.174
1.200
403,641
-0.02(-1.64%)
Sep 14, 2017
1.200
1.240
1.190
1.220
108,467
+0.02(+1.67%)
Sep 13, 2017
1.200
1.230
1.170
1.200
259,637
+0.01(+0.84%)
Sep 12, 2017
1.180
1.250
1.170
1.190
199,852
+0.00(+0.00%)
Sep 11, 2017
1.240
1.240
1.190
1.190
304,134
-0.06(-4.80%)
Sep 08, 2017
1.280
1.300
1.250
1.250
211,645
-0.06(-4.58%)
Sep 07, 2017
1.260
1.320
1.250
1.310
395,998
+0.06(+4.38%)
Sep 06, 2017
1.250
1.270
1.250
1.255
189,513
+0.01(+1.21%)
Sep 05, 2017
1.300
1.320
1.210
1.240
368,939
+0.03(+2.48%)
Sep 01, 2017
1.190
1.210
1.180
1.210
191,856
+0.03(+2.54%)
Aug 31, 2017
1.180
1.230
1.150
1.180
310,950
-0.01(-0.84%)
Aug 30, 2017
1.190
1.190
1.120
1.190
100,233
+0.00(+0.00%)
Aug 29, 2017
1.190
1.200
1.160
1.190
260,030
+0.03(+2.59%)
Aug 28, 2017
1.130
1.170
1.113
1.160
387,124
+0.06(+5.45%)
Aug 25, 2017
1.140
1.140
1.090
1.100
228,962
-0.03(-2.65%)
Aug 24, 2017
1.110
1.130
1.100
1.130
129,420
+0.01(+0.89%)
Aug 23, 2017
1.120
1.140
1.080
1.120
213,261
+0.02(+1.36%)
Aug 22, 2017
1.120
1.120
1.100
1.105
44,100
-0.01(-0.45%)
Aug 21, 2017
1.120
1.140
1.080
1.110
120,723
-0.01(-0.89%)
Aug 18, 2017
1.100
1.130
1.100
1.120
64,654
+0.03(+2.28%)
Aug 17, 2017
1.140
1.140
1.084
1.095
126,389
-0.03(-2.23%)
Aug 16, 2017
1.060
1.121
1.060
1.120
165,537
+0.04(+3.70%)
Aug 15, 2017
1.150
1.150
1.060
1.080
255,335
-0.04(-3.57%)
Aug 14, 2017
1.100
1.180
1.100
1.120
179,730
+0.02(+1.82%)
Aug 11, 2017
1.110
1.110
1.069
1.100
140,072
+0.02(+1.38%)
Aug 10, 2017
1.100
1.150
1.080
1.085
171,582
-0.04(-3.13%)
Aug 09, 2017
1.110
1.140
1.110
1.120
116,764
+0.02(+1.82%)
Aug 08, 2017
1.090
1.120
1.090
1.100
193,909
-0.01(-0.90%)
Aug 07, 2017
1.090
1.110
1.088
1.110
133,769
+0.00(+0.14%)
Aug 04, 2017
1.100
1.110
1.050
1.108
292,236
-0.01(-1.04%)
Aug 03, 2017
1.160
1.161
1.100
1.120
279,151
-0.04(-3.45%)
Aug 02, 2017
1.190
1.200
1.150
1.160
165,607
-0.03(-2.52%)
Aug 01, 2017
1.190
1.205
1.180
1.190
210,758
+0.01(+0.85%)
Jul 31, 2017
1.180
1.200
1.160
1.180
325,862
-0.01(-0.84%)
Jul 28, 2017
1.190
1.210
1.184
1.190
157,029
-0.01(-0.83%)
Jul 27, 2017
1.260
1.260
1.190
1.200
118,742
-0.04(-2.83%)
Jul 26, 2017
1.210
1.260
1.210
1.235
189,180
-0.01(-1.20%)
Jul 25, 2017
1.220
1.250
1.200
1.250
144,532
+0.02(+1.69%)
Jul 24, 2017
1.270
1.270
1.220
1.229
104,406
-0.01(-0.87%)
Jul 21, 2017
1.240
1.265
1.220
1.240
91,100
+0.03(+2.48%)
Jul 20, 2017
1.200
1.236
1.200
1.210
105,015
-0.01(-0.82%)
Jul 19, 2017
1.270
1.290
1.220
1.220
174,674
-0.03(-2.40%)
Jul 18, 2017
1.250
1.260
1.230
1.250
248,478
+0.02(+1.63%)
Jul 17, 2017
1.200
1.250
1.200
1.230
171,426
+0.05(+4.24%)
Jul 14, 2017
1.160
1.200
1.160
1.180
229,688
+0.04(+3.51%)
Jul 13, 2017
1.140
1.170
1.110
1.140
163,017
-0.02(-1.72%)
Jul 12, 2017
1.120
1.170
1.120
1.160
236,017
+0.03(+2.65%)
Jul 11, 2017
1.170
1.170
1.100
1.130
261,906
-0.04(-3.42%)
Jul 10, 2017
1.130
1.170
1.120
1.170
240,715
+0.03(+2.63%)
Jul 07, 2017
1.160
1.180
1.140
1.140
344,127
-0.04(-3.39%)
Jul 06, 2017
1.160
1.190
1.160
1.180
124,448
-0.01(-0.84%)
Jul 05, 2017
1.150
1.200
1.150
1.190
239,219
+0.04(+3.48%)
Jul 03, 2017
1.240
1.250
1.100
1.150
476,685
-0.11(-8.73%)
Jun 30, 2017
1.320
1.320
1.240
1.260
237,619
-0.04(-3.08%)
Jun 29, 2017
1.300
1.350
1.290
1.300
125,754
-0.02(-1.52%)
Jun 28, 2017
1.320
1.340
1.310
1.320
102,317
-0.02(-1.49%)
Jun 27, 2017
1.340
1.360
1.340
1.340
81,207
-0.02(-1.47%)
Jun 26, 2017
1.360
1.360
1.330
1.360
96,231
-0.01(-0.73%)
Jun 23, 2017
1.360
1.390
1.340
1.370
146,561
+0.00(+0.00%)
Jun 22, 2017
1.380
1.400
1.340
1.370
103,442
+0.03(+2.24%)
Jun 21, 2017
1.400
1.400
1.340
1.340
117,057
-0.06(-4.29%)
Jun 20, 2017
1.340
1.400
1.300
1.400
165,378
+0.06(+4.48%)
Jun 19, 2017
1.340
1.370
1.320
1.340
161,984
+0.00(+0.00%)
Jun 16, 2017
1.400
1.400
1.310
1.340
149,312
-0.02(-1.47%)
Jun 15, 2017
1.350
1.360
1.320
1.360
111,763
+0.01(+0.74%)
Jun 14, 2017
1.420
1.442
1.350
1.350
264,947
-0.03(-2.53%)
Jun 13, 2017
1.320
1.400
1.320
1.385
111,596
+0.05(+4.14%)
Jun 12, 2017
1.320
1.370
1.300
1.330
206,120
-0.01(-0.75%)
Jun 09, 2017
1.380
1.400
1.335
1.340
173,330
-0.04(-2.90%)
Jun 08, 2017
1.400
1.414
1.340
1.380
311,354
-0.05(-3.50%)
Jun 07, 2017
1.440
1.500
1.400
1.430
193,621
-0.01(-0.69%)
Jun 06, 2017
1.420
1.530
1.410
1.440
472,587
+0.03(+2.13%)
Jun 05, 2017
1.400
1.440
1.380
1.410
158,987
+0.03(+2.17%)
Jun 02, 2017
1.330
1.400
1.320
1.380
166,975
+0.05(+3.76%)
Jun 01, 2017
1.290
1.340
1.290
1.330
141,388
+0.01(+0.76%)
May 31, 2017
1.360
1.370
1.300
1.320
203,198
-0.02(-1.49%)
May 30, 2017
1.440
1.440
1.330
1.340
253,482
-0.11(-7.59%)
May 26, 2017
1.430
1.480
1.412
1.450
316,782
+0.03(+2.11%)
May 25, 2017
1.260
1.420
1.260
1.420
682,476
+0.16(+12.70%)
May 24, 2017
1.250
1.285
1.240
1.260
182,203
-0.01(-0.79%)
May 23, 2017
1.330
1.330
1.250
1.270
237,625
-0.04(-3.05%)
May 22, 2017
1.270
1.330
1.260
1.310
185,356
+0.02(+1.55%)
May 19, 2017
1.400
1.400
1.270
1.290
203,515
-0.02(-1.53%)
May 18, 2017
1.340
1.350
1.280
1.310
330,931
-0.04(-2.96%)
May 17, 2017
1.350
1.410
1.310
1.350
411,143
+0.02(+1.50%)
May 16, 2017
1.380
1.390
1.310
1.330
276,913
-0.03(-2.21%)
May 15, 2017
1.480
1.480
1.300
1.360
445,090
-0.06(-4.23%)
May 12, 2017
1.340
1.435
1.310
1.420
478,516
+0.12(+9.23%)
May 11, 2017
1.290
1.316
1.280
1.300
247,193
+0.01(+0.78%)
May 10, 2017
1.310
1.320
1.260
1.290
520,576
-0.01(-0.77%)
May 09, 2017
1.310
1.370
1.260
1.300
270,101
-0.01(-0.76%)
May 08, 2017
1.390
1.390
1.270
1.310
430,953
-0.07(-5.07%)
May 05, 2017
1.350
1.420
1.340
1.380
296,211
+0.03(+2.22%)
May 04, 2017
1.420
1.430
1.350
1.350
462,450
-0.10(-6.90%)
May 03, 2017
1.430
1.480
1.390
1.450
348,696
+0.01(+0.69%)
May 02, 2017
1.410
1.440
1.410
1.440
222,373
+0.00(+0.00%)
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.