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
Alpha Pro Tech
(NY:
APT
)
5.000
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 31, 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
2.850
2.850
2.800
2.800
13,052
+0.00(+0.00%)
Apr 27, 2017
2.800
2.846
2.750
2.800
11,606
+0.05(+1.82%)
Apr 26, 2017
2.750
2.801
2.750
2.750
17,934
+0.00(+0.00%)
Apr 25, 2017
2.700
2.800
2.700
2.750
12,616
+0.05(+1.85%)
Apr 24, 2017
2.750
2.750
2.700
2.700
13,465
+0.00(+0.00%)
Apr 21, 2017
2.800
2.800
2.700
2.700
11,171
-0.05(-1.82%)
Apr 20, 2017
2.705
2.850
2.700
2.750
11,183
+0.05(+1.85%)
Apr 19, 2017
2.750
2.750
2.700
2.700
7,091
+0.00(+0.00%)
Apr 18, 2017
2.700
2.748
2.700
2.700
7,548
+0.00(+0.00%)
Apr 17, 2017
2.700
2.800
2.700
2.700
21,568
-0.05(-1.82%)
Apr 13, 2017
2.800
2.850
2.700
2.750
11,494
-0.05(-1.79%)
Apr 12, 2017
2.800
2.850
2.800
2.800
8,192
-0.05(-1.75%)
Apr 11, 2017
2.700
2.950
2.700
2.850
41,148
+0.10(+3.64%)
Apr 10, 2017
2.750
2.850
2.700
2.750
25,539
-0.05(-1.79%)
Apr 07, 2017
2.740
2.800
2.700
2.800
12,487
+0.10(+3.70%)
Apr 06, 2017
2.800
2.800
2.700
2.700
21,502
-0.05(-1.82%)
Apr 05, 2017
2.786
2.850
2.700
2.750
26,135
+0.10(+3.77%)
Apr 04, 2017
2.700
2.850
2.650
2.650
21,207
+0.03(+1.15%)
Apr 03, 2017
2.750
2.750
2.600
2.620
28,790
-0.13(-4.73%)
Mar 31, 2017
2.650
2.750
2.600
2.750
22,245
+0.10(+3.77%)
Mar 30, 2017
2.650
2.700
2.650
2.650
11,565
-0.00(-0.13%)
Mar 29, 2017
2.700
2.700
2.650
2.654
8,212
+0.00(+0.13%)
Mar 28, 2017
2.600
2.700
2.600
2.650
10,578
+0.05(+1.92%)
Mar 27, 2017
2.600
2.650
2.550
2.600
8,872
+0.00(+0.00%)
Mar 24, 2017
2.600
2.650
2.600
2.600
13,611
+0.00(+0.00%)
Mar 23, 2017
2.650
2.750
2.600
2.600
17,465
-0.05(-1.89%)
Mar 22, 2017
2.700
2.724
2.650
2.650
16,142
-0.08(-3.11%)
Mar 21, 2017
2.750
2.850
2.700
2.735
18,113
-0.02(-0.55%)
Mar 20, 2017
2.760
2.800
2.650
2.750
45,961
-0.05(-1.79%)
Mar 17, 2017
2.900
2.900
2.800
2.800
21,375
-0.10(-3.45%)
Mar 16, 2017
2.900
2.946
2.900
2.900
14,147
-0.05(-1.69%)
Mar 15, 2017
3.000
3.050
2.950
2.950
26,144
-0.05(-1.67%)
Mar 14, 2017
2.950
3.000
2.950
3.000
12,612
+0.05(+1.69%)
Mar 13, 2017
2.980
3.000
2.900
2.950
27,774
+0.05(+1.72%)
Mar 10, 2017
3.000
3.000
2.900
2.900
47,458
+0.00(+0.00%)
Mar 09, 2017
3.000
3.050
2.900
2.900
58,938
-0.10(-3.33%)
Mar 08, 2017
3.150
3.200
3.050
3.000
73,136
-0.30(-9.09%)
Mar 07, 2017
3.000
3.325
3.000
3.300
64,423
+0.25(+8.20%)
Mar 06, 2017
3.150
3.200
3.050
3.050
48,222
-0.10(-3.17%)
Mar 03, 2017
3.200
3.250
3.100
3.150
21,874
+0.00(+0.00%)
Mar 02, 2017
3.000
3.200
3.000
3.150
65,156
+0.15(+5.00%)
Mar 01, 2017
3.050
3.100
3.000
3.000
26,092
-0.05(-1.64%)
Feb 28, 2017
3.150
3.150
3.050
3.050
14,093
-0.15(-4.69%)
Feb 27, 2017
3.150
3.200
3.050
3.200
8,982
+0.10(+3.23%)
Feb 24, 2017
3.050
3.150
3.050
3.100
20,145
+0.00(+0.00%)
Feb 23, 2017
3.099
3.156
3.050
3.100
29,864
+0.00(+0.00%)
Feb 22, 2017
3.150
3.150
3.100
3.100
16,118
-0.05(-1.59%)
Feb 21, 2017
3.250
3.300
3.150
3.150
24,693
-0.10(-3.07%)
Feb 17, 2017
3.250
3.250
3.250
0
+0.05(+1.56%)
Feb 16, 2017
3.200
3.250
3.150
3.200
35,593
+0.05(+1.59%)
Feb 15, 2017
3.150
3.250
3.150
3.150
18,984
-0.05(-1.56%)
Feb 14, 2017
3.100
3.200
3.050
3.200
31,757
+0.10(+3.23%)
Feb 13, 2017
3.200
3.200
3.100
3.100
7,820
-0.10(-3.13%)
Feb 10, 2017
3.150
3.200
3.100
3.200
19,142
+0.05(+1.59%)
Feb 09, 2017
3.100
3.150
3.100
3.150
9,516
+0.05(+1.61%)
Feb 08, 2017
3.100
3.150
3.100
3.100
22,638
+0.00(+0.00%)
Feb 07, 2017
3.100
3.150
3.100
3.100
12,940
+0.00(+0.00%)
Feb 06, 2017
3.100
3.150
3.100
3.100
20,985
-0.05(-1.59%)
Feb 03, 2017
3.150
3.200
3.100
3.150
15,050
+0.00(+0.00%)
Feb 02, 2017
3.100
3.150
3.100
3.150
7,728
+0.05(+1.61%)
Feb 01, 2017
3.103
3.200
3.100
3.100
22,167
+0.00(+0.00%)
Jan 31, 2017
3.050
3.250
3.050
3.100
20,591
+0.05(+1.64%)
Jan 30, 2017
3.050
3.150
3.050
3.050
16,366
-0.05(-1.61%)
Jan 27, 2017
3.150
3.150
3.100
3.100
13,145
-0.10(-3.13%)
Jan 26, 2017
3.250
3.250
3.150
3.200
23,855
+0.00(+0.00%)
Jan 25, 2017
3.100
3.200
3.095
3.200
25,117
+0.10(+3.23%)
Jan 24, 2017
3.050
3.100
3.050
3.100
24,999
+0.05(+1.64%)
Jan 23, 2017
3.150
3.150
3.050
3.050
12,257
-0.05(-1.61%)
Jan 20, 2017
3.100
3.100
3.050
3.100
13,603
+0.00(+0.00%)
Jan 19, 2017
3.150
3.200
3.100
3.100
16,261
-0.10(-3.13%)
Jan 18, 2017
3.100
3.200
3.050
3.200
26,013
+0.10(+3.23%)
Jan 17, 2017
3.050
3.150
3.050
3.100
22,279
+0.00(+0.00%)
Jan 13, 2017
3.100
3.100
3.100
0
-0.05(-1.59%)
Jan 12, 2017
3.050
3.150
3.050
3.150
20,624
+0.05(+1.61%)
Jan 11, 2017
3.050
3.150
3.050
3.100
19,587
+0.00(+0.00%)
Jan 10, 2017
3.050
3.150
3.050
3.100
38,034
+0.05(+1.64%)
Jan 09, 2017
3.200
3.200
3.050
3.050
39,551
-0.20(-6.15%)
Jan 06, 2017
3.150
3.250
3.150
3.250
29,530
+0.11(+3.50%)
Jan 05, 2017
3.150
3.150
3.100
3.140
18,508
-0.01(-0.32%)
Jan 04, 2017
3.150
3.250
3.050
3.150
42,517
+0.00(+0.00%)
Jan 03, 2017
3.500
3.500
2.950
3.150
159,902
-0.35(-10.00%)
Dec 30, 2016
3.500
3.500
3.500
0
+0.05(+1.45%)
Dec 29, 2016
3.450
3.500
3.400
3.450
30,401
+0.05(+1.47%)
Dec 28, 2016
3.400
3.450
3.400
3.400
21,075
+0.00(+0.00%)
Dec 27, 2016
3.400
3.450
3.400
3.400
31,103
-0.10(-2.86%)
Dec 23, 2016
3.500
3.500
3.500
0
+0.05(+1.45%)
Dec 22, 2016
3.500
3.500
3.450
3.450
25,037
-0.05(-1.43%)
Dec 21, 2016
3.550
3.550
3.500
3.500
22,335
-0.10(-2.78%)
Dec 20, 2016
3.500
3.600
3.500
3.600
23,885
+0.15(+4.35%)
Dec 19, 2016
3.450
3.550
3.450
3.450
27,164
-0.05(-1.43%)
Dec 16, 2016
3.450
3.500
3.400
3.500
28,764
+0.05(+1.45%)
Dec 15, 2016
3.500
3.500
3.450
3.450
18,231
+0.00(+0.00%)
Dec 14, 2016
3.500
3.550
3.400
3.450
40,227
-0.05(-1.43%)
Dec 13, 2016
3.550
3.600
3.500
3.500
28,881
+0.00(+0.00%)
Dec 12, 2016
3.500
3.550
3.492
3.500
31,411
-0.05(-1.41%)
Dec 09, 2016
3.500
3.550
3.500
3.550
21,887
+0.00(+0.00%)
Dec 08, 2016
3.450
3.600
3.450
3.550
37,307
+0.05(+1.43%)
Dec 07, 2016
3.550
3.550
3.500
3.500
50,045
+0.00(+0.00%)
Dec 06, 2016
3.500
3.550
3.500
3.500
42,604
+0.05(+1.45%)
Dec 05, 2016
3.450
3.500
3.400
3.450
74,599
+0.10(+2.99%)
Dec 02, 2016
3.400
3.425
3.350
3.350
20,177
-0.10(-2.90%)
Dec 01, 2016
3.500
3.545
3.400
3.450
66,047
+0.00(+0.00%)
Nov 30, 2016
3.500
3.550
3.400
3.450
45,601
-0.05(-1.43%)
Nov 29, 2016
3.450
3.550
3.400
3.500
89,132
+0.10(+2.94%)
Nov 28, 2016
3.600
3.601
3.400
3.400
108,285
-0.19(-5.29%)
Nov 25, 2016
3.600
3.600
3.550
3.590
31,549
-0.01(-0.28%)
Nov 23, 2016
3.600
3.600
3.600
0
+0.00(+0.00%)
Nov 22, 2016
3.650
3.750
3.600
3.600
81,446
-0.09(-2.44%)
Nov 21, 2016
3.800
3.800
3.550
3.690
66,362
-0.11(-2.89%)
Nov 18, 2016
3.650
3.800
3.550
3.800
161,163
+0.15(+4.11%)
Nov 17, 2016
3.300
3.700
3.300
3.650
348,859
+0.30(+8.96%)
Nov 16, 2016
3.300
3.400
3.250
3.350
48,730
+0.10(+3.08%)
Nov 15, 2016
3.350
3.400
3.250
3.250
76,322
-0.09(-2.69%)
Nov 14, 2016
3.400
3.450
3.250
3.340
79,490
-0.07(-2.05%)
Nov 11, 2016
3.350
3.450
3.300
3.410
53,500
+0.01(+0.29%)
Nov 10, 2016
3.350
3.400
3.250
3.400
39,043
+0.05(+1.49%)
Nov 09, 2016
3.150
3.400
2.850
3.350
109,762
+0.15(+4.69%)
Nov 08, 2016
3.400
3.450
3.200
3.200
55,710
-0.15(-4.48%)
Nov 07, 2016
3.250
3.400
3.200
3.350
59,380
+0.10(+3.08%)
Nov 04, 2016
3.350
3.400
3.250
3.250
53,678
-0.10(-2.99%)
Nov 03, 2016
3.500
3.500
3.300
3.350
91,247
-0.15(-4.29%)
Nov 02, 2016
3.400
3.500
3.400
3.500
86,854
+0.05(+1.45%)
Nov 01, 2016
3.350
3.450
3.350
3.450
58,926
+0.10(+2.99%)
Oct 31, 2016
3.300
3.450
3.300
3.350
44,428
+0.05(+1.52%)
Oct 28, 2016
3.270
3.500
3.250
3.300
86,948
+0.00(+0.00%)
Oct 27, 2016
3.250
3.350
3.250
3.300
167,079
+0.00(+0.00%)
Oct 26, 2016
3.450
3.470
3.250
3.300
64,410
-0.15(-4.35%)
Oct 25, 2016
3.500
3.550
3.400
3.450
50,567
-0.05(-1.43%)
Oct 24, 2016
3.500
3.600
3.450
3.500
40,902
-0.03(-0.85%)
Oct 21, 2016
3.450
3.550
3.450
3.530
53,885
+0.04(+1.15%)
Oct 20, 2016
3.500
3.500
3.425
3.490
56,117
-0.01(-0.29%)
Oct 19, 2016
3.510
3.550
3.400
3.500
46,195
-0.05(-1.41%)
Oct 18, 2016
3.500
3.600
3.400
3.550
49,668
+0.10(+2.90%)
Oct 17, 2016
3.400
3.500
3.050
3.450
92,637
+0.00(+0.00%)
Oct 14, 2016
3.450
3.550
3.400
3.450
117,139
+0.00(+0.00%)
Oct 13, 2016
3.550
3.600
3.450
3.450
81,056
-0.20(-5.48%)
Oct 12, 2016
3.550
3.800
3.550
3.650
136,140
+0.05(+1.39%)
Oct 11, 2016
3.500
3.650
3.450
3.600
202,675
+0.11(+3.15%)
Oct 10, 2016
3.500
3.550
3.450
3.490
67,823
+0.06(+1.75%)
Oct 07, 2016
3.420
3.450
3.410
3.430
69,289
-0.01(-0.29%)
Oct 06, 2016
3.490
3.520
3.400
3.440
122,668
-0.02(-0.58%)
Oct 05, 2016
3.500
3.520
3.450
3.460
74,922
-0.02(-0.57%)
Oct 04, 2016
3.590
3.590
3.460
3.480
119,432
-0.07(-1.97%)
Oct 03, 2016
3.460
3.600
3.460
3.550
63,394
-0.05(-1.39%)
Sep 30, 2016
3.580
3.600
3.490
3.600
49,767
+0.02(+0.56%)
Sep 29, 2016
3.620
3.650
3.450
3.580
88,152
+0.01(+0.28%)
Sep 28, 2016
3.610
3.680
3.510
3.570
64,983
+0.01(+0.28%)
Sep 27, 2016
3.490
3.630
3.400
3.560
143,906
+0.05(+1.42%)
Sep 26, 2016
3.600
3.600
3.380
3.510
173,525
-0.04(-1.13%)
Sep 23, 2016
3.180
3.640
3.160
3.550
555,564
+0.40(+12.70%)
Sep 22, 2016
3.130
3.180
3.110
3.150
127,826
+0.05(+1.61%)
Sep 21, 2016
3.130
3.190
3.100
3.100
106,332
-0.04(-1.27%)
Sep 20, 2016
3.200
3.250
3.120
3.140
149,351
-0.03(-0.95%)
Sep 19, 2016
3.180
3.190
3.120
3.170
87,605
+0.07(+2.26%)
Sep 16, 2016
3.070
3.289
3.060
3.100
253,663
+0.04(+1.31%)
Sep 15, 2016
2.940
3.065
2.890
3.060
91,640
+0.16(+5.66%)
Sep 14, 2016
2.940
2.970
2.890
2.896
65,940
-0.06(-2.16%)
Sep 13, 2016
3.050
3.050
2.930
2.960
97,623
-0.05(-1.66%)
Sep 12, 2016
2.980
3.050
2.870
3.010
114,131
+0.03(+1.01%)
Sep 09, 2016
2.942
3.000
2.880
2.980
113,403
+0.05(+1.71%)
Sep 08, 2016
2.958
3.010
2.930
2.930
56,474
-0.05(-1.68%)
Sep 07, 2016
3.030
3.050
2.930
2.980
49,404
-0.03(-1.00%)
Sep 06, 2016
2.940
3.040
2.940
3.010
63,548
+0.01(+0.33%)
Sep 02, 2016
3.010
3.000
3.000
3.000
33,800
-0.01(-0.33%)
Sep 01, 2016
3.030
3.040
2.950
3.010
75,735
-0.03(-0.99%)
Aug 31, 2016
3.140
3.150
3.010
3.040
40,716
-0.08(-2.56%)
Aug 30, 2016
3.090
3.150
3.020
3.120
34,758
+0.00(+0.00%)
Aug 29, 2016
3.100
3.139
3.030
3.120
87,312
+0.07(+2.30%)
Aug 26, 2016
3.140
3.210
3.050
3.050
37,492
-0.09(-2.87%)
Aug 25, 2016
3.170
3.230
3.060
3.140
81,523
-0.01(-0.32%)
Aug 24, 2016
3.240
3.330
3.100
3.150
137,936
-0.16(-4.83%)
Aug 23, 2016
3.360
3.410
3.260
3.310
219,782
-0.03(-0.90%)
Aug 22, 2016
3.180
3.370
3.130
3.340
387,848
+0.20(+6.37%)
Aug 19, 2016
3.160
3.210
3.104
3.140
109,742
-0.02(-0.72%)
Aug 18, 2016
3.070
3.200
3.070
3.163
188,640
+0.11(+3.70%)
Aug 17, 2016
3.100
3.170
2.940
3.050
167,772
-0.05(-1.61%)
Aug 16, 2016
3.000
3.220
2.980
3.100
397,275
+0.11(+3.68%)
Aug 15, 2016
2.960
3.010
2.920
2.990
84,087
+0.07(+2.40%)
Aug 12, 2016
3.000
3.060
2.880
2.920
63,170
-0.09(-2.99%)
Aug 11, 2016
3.080
3.116
2.990
3.010
54,785
-0.07(-2.27%)
Aug 10, 2016
3.140
3.140
3.000
3.080
106,467
-0.04(-1.28%)
Aug 09, 2016
3.180
3.180
3.090
3.120
64,134
+0.04(+1.33%)
Aug 08, 2016
3.000
3.179
2.980
3.079
184,959
+0.12(+4.02%)
Aug 05, 2016
2.790
3.060
2.760
2.960
212,688
+0.17(+6.09%)
Aug 04, 2016
2.680
3.060
2.680
2.790
425,657
+0.23(+8.98%)
Aug 03, 2016
2.450
2.590
2.450
2.560
42,053
+0.07(+2.81%)
Aug 02, 2016
2.690
2.690
2.450
2.490
48,615
-0.14(-5.32%)
Aug 01, 2016
2.610
2.670
2.450
2.630
101,567
+0.00(+0.00%)
Jul 29, 2016
2.670
2.750
2.628
2.630
49,922
-0.12(-4.36%)
Jul 28, 2016
2.500
2.800
2.460
2.750
343,608
+0.28(+11.34%)
Jul 27, 2016
2.483
2.500
2.460
2.470
40,031
-0.01(-0.40%)
Jul 26, 2016
2.490
2.500
2.480
2.480
20,459
-0.01(-0.40%)
Jul 25, 2016
2.500
2.500
2.460
2.490
21,134
+0.02(+0.81%)
Jul 22, 2016
2.480
2.495
2.470
2.470
18,420
+0.02(+0.82%)
Jul 21, 2016
2.442
2.494
2.440
2.450
18,070
-0.01(-0.41%)
Jul 20, 2016
2.456
2.500
2.440
2.460
14,969
-0.02(-0.81%)
Jul 19, 2016
2.470
2.495
2.430
2.480
20,487
+0.05(+2.06%)
Jul 18, 2016
2.440
2.450
2.430
2.430
17,865
-0.01(-0.41%)
Jul 15, 2016
2.447
2.480
2.440
2.440
12,060
-0.00(-0.02%)
Jul 14, 2016
2.450
2.490
2.440
2.441
19,715
-0.02(-0.79%)
Jul 13, 2016
2.490
2.490
2.450
2.460
28,330
+0.00(+0.00%)
Jul 12, 2016
2.480
2.500
2.460
2.460
32,475
+0.01(+0.41%)
Jul 11, 2016
2.490
2.510
2.440
2.450
69,597
+0.05(+2.08%)
Jul 08, 2016
2.320
2.420
2.360
2.400
14,587
+0.04(+1.69%)
Jul 07, 2016
2.330
2.480
2.330
2.360
25,350
+0.02(+1.07%)
Jul 06, 2016
2.260
2.360
2.260
2.335
19,454
+0.06(+2.86%)
Jul 05, 2016
2.200
2.350
2.200
2.270
28,439
+0.01(+0.45%)
Jul 01, 2016
2.300
2.260
2.260
2.260
31,500
-0.01(-0.44%)
Jun 30, 2016
2.190
2.400
2.150
2.270
44,374
+0.06(+2.71%)
Jun 29, 2016
2.180
2.260
2.160
2.210
22,568
+0.02(+0.91%)
Jun 28, 2016
2.160
2.200
2.160
2.190
12,031
+0.07(+3.30%)
Jun 27, 2016
2.140
2.190
2.110
2.120
28,359
+0.00(+0.00%)
Jun 24, 2016
2.040
2.210
2.040
2.120
31,138
+0.00(+0.00%)
Jun 23, 2016
2.170
2.220
2.120
2.120
16,608
-0.06(-2.75%)
Jun 22, 2016
2.230
2.260
2.180
2.180
15,555
-0.06(-2.68%)
Jun 21, 2016
2.180
2.280
2.180
2.240
63,954
+0.01(+0.45%)
Jun 20, 2016
2.250
2.280
2.200
2.230
38,534
-0.04(-1.76%)
Jun 17, 2016
2.130
2.270
2.100
2.270
85,453
+0.08(+3.65%)
Jun 16, 2016
2.260
2.330
2.150
2.190
81,346
-0.08(-3.52%)
Jun 15, 2016
2.350
2.475
2.190
2.270
97,533
-0.05(-2.16%)
Jun 14, 2016
2.300
2.350
2.290
2.320
53,425
+0.02(+0.87%)
Jun 13, 2016
2.350
2.340
2.250
2.300
159,163
-0.04(-1.71%)
Jun 10, 2016
2.520
2.540
2.280
2.340
75,484
-0.16(-6.40%)
Jun 09, 2016
2.480
2.540
2.480
2.500
47,131
+0.02(+0.80%)
Jun 08, 2016
2.460
2.540
2.460
2.480
34,553
+0.01(+0.41%)
Jun 07, 2016
2.500
2.520
2.460
2.470
37,318
-0.05(-1.98%)
Jun 06, 2016
2.540
2.540
2.470
2.520
51,511
-0.01(-0.40%)
Jun 03, 2016
2.480
2.540
2.480
2.530
9,777
+0.04(+1.61%)
Jun 02, 2016
2.460
2.550
2.460
2.490
36,300
+0.03(+1.22%)
Jun 01, 2016
2.490
2.540
2.460
2.460
28,360
-0.04(-1.60%)
May 31, 2016
2.510
2.540
2.420
2.500
101,205
+0.01(+0.40%)
May 27, 2016
2.550
2.490
2.490
2.490
27,200
-0.01(-0.60%)
May 26, 2016
2.500
2.537
2.435
2.505
97,542
+0.04(+1.83%)
May 25, 2016
2.410
2.480
2.410
2.460
91,059
+0.07(+2.93%)
May 24, 2016
2.320
2.400
2.310
2.390
63,852
+0.07(+3.02%)
May 23, 2016
2.210
2.369
2.210
2.320
103,929
+0.11(+4.98%)
May 20, 2016
2.250
2.290
2.210
2.210
29,626
-0.04(-1.78%)
May 19, 2016
2.210
2.260
2.210
2.250
34,454
+0.01(+0.45%)
May 18, 2016
2.210
2.280
2.210
2.240
30,761
-0.01(-0.44%)
May 17, 2016
2.230
2.250
2.190
2.250
22,414
+0.00(+0.00%)
May 16, 2016
2.230
2.250
2.210
2.250
25,690
+0.04(+1.81%)
May 13, 2016
2.170
2.220
2.116
2.210
20,272
+0.04(+1.84%)
May 12, 2016
2.190
2.240
2.170
2.170
58,488
+0.03(+1.40%)
May 11, 2016
2.150
2.200
2.110
2.140
42,881
+0.04(+1.90%)
May 10, 2016
2.100
2.160
2.070
2.100
28,020
+0.02(+0.79%)
May 09, 2016
2.100
2.100
2.050
2.084
14,863
+0.04(+2.14%)
May 06, 2016
2.130
2.170
2.020
2.040
110,654
-0.05(-2.39%)
May 05, 2016
2.000
2.205
2.000
2.090
133,774
+0.10(+5.03%)
May 04, 2016
1.920
1.990
1.920
1.990
49,495
+0.05(+2.58%)
May 03, 2016
1.980
1.980
1.920
1.940
43,510
-0.05(-2.51%)
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.