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
Acorn International
(NY:
ATV
)
N/A
UNCHANGED
Last Price
Updated:
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
4.861
4.885
4.776
4.847
3,259
+0.11(+2.41%)
Apr 27, 2017
4.662
4.833
4.662
4.733
21,577
+0.10(+2.26%)
Apr 26, 2017
4.586
4.629
4.510
4.629
2,116
+0.04(+0.83%)
Apr 25, 2017
4.381
4.591
4.381
4.591
9,162
+0.21(+4.70%)
Apr 24, 2017
4.372
4.476
4.253
4.384
14,425
+0.02(+0.41%)
Apr 21, 2017
4.472
4.472
4.366
4.366
1,500
-0.05(-1.04%)
Apr 20, 2017
4.395
4.412
4.395
4.412
2,613
-0.16(-3.48%)
Apr 19, 2017
4.396
4.571
4.351
4.571
3,846
+0.17(+3.88%)
Apr 17, 2017
4.400
12
-0.06(-1.28%)
Apr 13, 2017
4.457
4.457
4.457
4.457
639
+0.00(+0.00%)
Apr 12, 2017
4.524
4.524
4.457
4.457
1,092
-0.14(-3.10%)
Apr 11, 2017
4.476
4.600
4.476
4.600
1,060
+0.10(+2.30%)
Apr 10, 2017
4.633
4.633
4.497
4.497
3,116
-0.10(-2.25%)
Apr 07, 2017
4.305
4.785
4.305
4.600
12,788
+0.26(+6.11%)
Apr 06, 2017
4.286
4.335
4.253
4.335
1,069
+0.05(+1.14%)
Apr 05, 2017
4.282
4.286
4.215
4.286
1,384
+0.07(+1.69%)
Apr 04, 2017
4.215
4.215
4.215
4.215
465
+0.00(+0.00%)
Apr 03, 2017
4.291
4.294
4.215
4.215
3,484
-0.01(-0.34%)
Mar 31, 2017
4.275
4.275
4.229
4.229
944
-0.04(-0.89%)
Mar 30, 2017
4.267
4.267
4.267
4.267
429
-0.04(-0.92%)
Mar 29, 2017
4.307
4.307
4.307
4.307
380
-0.06(-1.37%)
Mar 28, 2017
4.367
4.367
4.367
4.367
393
-0.01(-0.22%)
Mar 27, 2017
4.301
4.377
4.277
4.377
3,568
-0.02(-0.44%)
Mar 24, 2017
4.358
4.686
4.348
4.396
10,864
+0.12(+2.90%)
Mar 23, 2017
4.272
4.272
4.272
4.272
218
+0.06(+1.35%)
Mar 22, 2017
4.215
4.215
4.215
4.215
237
-0.01(-0.34%)
Mar 21, 2017
4.229
4.278
4.229
4.229
1,266
+0.01(+0.34%)
Mar 20, 2017
4.215
4.215
4.215
4.215
1,824
-0.08(-1.83%)
Mar 17, 2017
4.348
4.372
4.215
4.294
13,423
-0.08(-1.73%)
Mar 16, 2017
4.553
4.553
4.369
4.369
16,809
-0.19(-4.26%)
Mar 15, 2017
4.564
4.564
4.563
4.563
814
-0.19(-3.98%)
Mar 14, 2017
4.895
4.895
4.726
4.752
6,929
+0.12(+2.56%)
Mar 13, 2017
4.419
4.633
4.296
4.633
12,224
+0.34(+7.85%)
Mar 10, 2017
4.258
4.296
4.251
4.296
2,396
+0.00(+0.00%)
Mar 09, 2017
4.386
4.386
4.191
4.296
5,925
-0.04(-0.99%)
Mar 08, 2017
4.277
4.443
4.277
4.339
10,889
+0.11(+2.70%)
Mar 07, 2017
4.220
4.277
4.125
4.225
6,977
+0.05(+1.14%)
Mar 06, 2017
4.201
4.201
4.134
4.177
7,112
+0.07(+1.74%)
Mar 03, 2017
4.016
4.182
4.016
4.106
5,709
+0.07(+1.64%)
Mar 02, 2017
4.011
4.160
3.935
4.040
9,583
+0.18(+4.56%)
Mar 01, 2017
3.721
3.901
3.721
3.863
8,842
+0.02(+0.62%)
Feb 28, 2017
4.115
4.115
3.807
3.840
18,394
-0.33(-7.87%)
Feb 27, 2017
4.263
4.263
4.131
4.168
13,629
-0.10(-2.23%)
Feb 24, 2017
4.305
4.381
4.201
4.263
3,667
+0.05(+1.24%)
Feb 23, 2017
4.268
4.268
4.210
4.210
932
-0.02(-0.45%)
Feb 21, 2017
4.229
170
-0.01(-0.22%)
Feb 17, 2017
4.239
4.239
4.239
0
-0.05(-1.12%)
Feb 16, 2017
4.039
4.287
3.909
4.287
61,995
+0.01(+0.35%)
Feb 15, 2017
4.462
4.462
4.272
4.272
7,823
-0.32(-7.03%)
Feb 14, 2017
4.752
4.752
4.567
4.595
6,797
-0.11(-2.37%)
Feb 13, 2017
4.747
4.752
4.650
4.707
19,124
-0.04(-0.75%)
Feb 10, 2017
5.056
5.056
4.586
4.743
35,211
-0.32(-6.29%)
Feb 09, 2017
5.541
5.607
5.033
5.061
27,339
-0.50(-9.01%)
Feb 08, 2017
4.106
5.869
4.106
5.562
55,899
+1.29(+30.06%)
Feb 07, 2017
4.006
4.386
3.992
4.277
14,984
+0.24(+5.88%)
Feb 06, 2017
4.039
4.070
3.999
4.039
8,358
+0.00(+0.01%)
Feb 03, 2017
4.049
4.203
4.006
4.039
18,351
-0.12(-2.98%)
Feb 02, 2017
4.039
4.244
3.954
4.163
17,202
+0.03(+0.70%)
Feb 01, 2017
4.120
4.259
4.039
4.134
16,089
-0.04(-1.03%)
Jan 31, 2017
4.310
4.362
4.177
4.177
4,221
-0.20(-4.56%)
Jan 30, 2017
4.225
4.434
4.225
4.377
4,909
+0.13(+3.14%)
Jan 27, 2017
4.244
4.244
4.244
4.244
233
-0.07(-1.54%)
Jan 26, 2017
4.210
4.361
4.210
4.310
6,984
+0.01(+0.28%)
Jan 25, 2017
4.282
4.298
4.182
4.298
9,698
+0.01(+0.28%)
Jan 24, 2017
4.277
4.438
4.132
4.286
9,656
-0.00(-0.11%)
Jan 23, 2017
4.274
4.569
4.274
4.291
13,644
+0.16(+3.79%)
Jan 20, 2017
4.481
4.481
4.054
4.134
19,408
-0.36(-7.94%)
Jan 19, 2017
4.586
4.586
4.467
4.491
13,261
+0.09(+2.08%)
Jan 18, 2017
4.386
4.399
4.386
4.399
2,771
+0.01(+0.30%)
Jan 17, 2017
4.329
4.395
4.329
4.386
2,462
+0.11(+2.56%)
Jan 13, 2017
4.277
4.277
4.277
0
+0.07(+1.60%)
Jan 12, 2017
4.049
4.209
4.049
4.209
5,536
+0.12(+3.00%)
Jan 11, 2017
4.087
4.087
4.082
4.087
1,864
+0.00(+0.01%)
Jan 10, 2017
4.076
4.087
4.068
4.086
4,917
+0.14(+3.48%)
Jan 09, 2017
3.925
4.039
3.918
3.949
12,920
-0.00(-0.12%)
Jan 06, 2017
3.920
3.954
3.867
3.954
2,678
+0.01(+0.30%)
Jan 05, 2017
4.001
4.001
3.927
3.942
4,261
+0.14(+3.56%)
Jan 04, 2017
3.716
3.992
3.716
3.806
10,938
+0.05(+1.39%)
Jan 03, 2017
3.764
3.764
3.578
3.754
3,871
-0.05(-1.25%)
Dec 30, 2016
3.802
3.802
3.802
0
-0.07(-1.84%)
Dec 29, 2016
3.802
3.873
3.697
3.873
17,152
+0.07(+1.87%)
Dec 28, 2016
3.716
3.802
3.716
3.802
12,748
+0.19(+5.12%)
Dec 27, 2016
3.574
3.802
3.405
3.616
16,281
+0.01(+0.26%)
Dec 23, 2016
3.607
3.607
3.607
0
-0.11(-3.00%)
Dec 22, 2016
3.764
3.764
3.664
3.719
12,583
+0.06(+1.62%)
Dec 21, 2016
3.640
3.659
3.588
3.659
14,905
+0.24(+7.09%)
Dec 20, 2016
3.146
3.507
3.146
3.417
33,985
+0.22(+6.99%)
Dec 19, 2016
2.994
3.231
2.968
3.193
45,643
+0.19(+6.33%)
Dec 16, 2016
2.999
3.038
2.994
3.003
4,667
+0.01(+0.48%)
Dec 15, 2016
3.041
3.041
2.889
2.989
12,846
-0.10(-3.23%)
Dec 14, 2016
3.056
3.103
2.932
3.089
6,115
+0.04(+1.27%)
Dec 13, 2016
3.213
3.217
2.984
3.050
10,136
+0.08(+2.53%)
Dec 12, 2016
3.578
3.593
2.846
2.975
54,146
-0.68(-18.60%)
Dec 09, 2016
3.493
3.659
3.493
3.654
13,398
+0.17(+4.91%)
Dec 08, 2016
3.374
3.523
3.374
3.483
2,525
+0.12(+3.47%)
Dec 07, 2016
3.379
3.383
3.358
3.366
12,051
-0.06(-1.61%)
Dec 06, 2016
3.483
3.483
3.293
3.421
8,150
-0.07(-1.95%)
Dec 05, 2016
3.517
3.536
3.479
3.490
8,621
+0.14(+4.16%)
Dec 02, 2016
3.740
3.740
3.331
3.350
14,995
-0.21(-6.00%)
Dec 01, 2016
3.802
3.995
3.564
3.564
6,540
-0.24(-6.25%)
Nov 29, 2016
3.802
111
+0.20(+5.59%)
Nov 28, 2016
3.707
3.783
3.600
3.600
3,943
+0.03(+0.75%)
Nov 25, 2016
3.982
3.982
3.574
3.574
5,281
-0.45(-11.19%)
Nov 23, 2016
4.024
4.024
4.024
0
-0.07(-1.77%)
Nov 22, 2016
4.092
4.096
4.058
4.096
2,510
+0.07(+1.78%)
Nov 21, 2016
4.082
4.083
4.025
4.025
1,917
+0.01(+0.29%)
Nov 18, 2016
3.958
4.071
3.958
4.013
3,356
-0.02(-0.53%)
Nov 17, 2016
3.930
4.035
3.840
4.035
14,540
+0.17(+4.30%)
Nov 16, 2016
3.792
3.992
3.792
3.868
11,538
+0.07(+1.89%)
Nov 15, 2016
3.749
3.850
3.635
3.797
9,275
-0.01(-0.26%)
Nov 14, 2016
3.787
3.852
3.718
3.806
8,905
+0.10(+2.82%)
Nov 11, 2016
3.621
3.805
3.621
3.702
4,398
+0.02(+0.57%)
Nov 10, 2016
3.550
3.693
3.550
3.681
3,720
+0.08(+2.28%)
Nov 09, 2016
3.469
3.599
3.418
3.599
7,596
+0.11(+3.04%)
Nov 08, 2016
3.396
3.536
3.396
3.493
24,917
+0.11(+3.23%)
Nov 07, 2016
3.616
3.616
3.383
3.383
12,232
-0.11(-3.13%)
Nov 04, 2016
3.621
3.669
3.479
3.493
6,159
-0.19(-5.04%)
Nov 03, 2016
3.740
3.740
3.508
3.678
12,844
+0.00(+0.00%)
Nov 02, 2016
3.802
3.802
3.664
3.678
10,128
+0.05(+1.31%)
Nov 01, 2016
3.968
3.968
3.631
3.631
9,134
-0.33(-8.28%)
Oct 31, 2016
3.958
3.964
3.925
3.958
3,884
-0.08(-2.00%)
Oct 28, 2016
4.305
4.305
3.913
4.039
15,908
-0.19(-4.49%)
Oct 27, 2016
4.163
4.372
3.802
4.229
59,689
+0.01(+0.23%)
Oct 26, 2016
4.115
4.229
4.115
4.220
1,087
+0.21(+5.30%)
Oct 25, 2016
4.168
4.229
4.007
4.007
12,790
-0.11(-2.63%)
Oct 24, 2016
4.229
4.229
4.101
4.115
11,306
-0.07(-1.70%)
Oct 21, 2016
4.092
4.187
4.011
4.187
1,868
+0.09(+2.20%)
Oct 20, 2016
4.220
4.220
4.058
4.096
11,315
-0.10(-2.49%)
Oct 19, 2016
3.920
4.229
3.802
4.201
34,599
+0.24(+6.12%)
Oct 18, 2016
4.087
4.087
3.826
3.958
24,425
-0.20(-4.80%)
Oct 17, 2016
4.391
4.396
4.139
4.158
20,048
-0.21(-4.89%)
Oct 14, 2016
4.400
4.548
4.348
4.372
14,458
-0.13(-2.85%)
Oct 13, 2016
4.572
4.700
4.282
4.500
16,426
-0.13(-2.77%)
Oct 12, 2016
4.557
4.938
4.557
4.629
5,332
-0.03(-0.71%)
Oct 11, 2016
4.823
4.942
4.557
4.662
23,374
-0.15(-3.16%)
Oct 10, 2016
5.032
5.032
4.814
4.814
15,862
-0.15(-2.97%)
Oct 07, 2016
4.895
4.985
4.895
4.961
19,475
-0.06(-1.14%)
Oct 06, 2016
4.795
5.018
4.576
5.018
7,241
+0.38(+8.09%)
Oct 05, 2016
5.280
5.280
4.643
4.643
8,103
-0.20(-4.22%)
Oct 04, 2016
4.928
4.928
4.624
4.847
31,154
-0.08(-1.64%)
Oct 03, 2016
4.876
4.958
4.876
4.928
11,216
+0.01(+0.29%)
Sep 30, 2016
4.662
4.990
4.592
4.914
65,350
+0.40(+8.96%)
Sep 29, 2016
4.282
4.510
4.282
4.510
49,094
+0.23(+5.39%)
Sep 28, 2016
4.277
4.301
4.189
4.279
25,430
-0.02(-0.50%)
Sep 27, 2016
4.272
4.324
4.229
4.301
24,359
+0.07(+1.69%)
Sep 26, 2016
4.106
4.234
4.106
4.229
17,173
+0.07(+1.71%)
Sep 23, 2016
4.077
4.229
4.063
4.158
11,333
+0.01(+0.23%)
Sep 22, 2016
4.229
4.229
4.063
4.149
39,984
+0.04(+0.92%)
Sep 21, 2016
4.082
4.225
4.082
4.111
29,746
+0.18(+4.59%)
Sep 20, 2016
4.182
4.253
3.920
3.930
66,425
-0.16(-3.95%)
Sep 19, 2016
3.992
4.153
3.944
4.092
14,244
+0.19(+4.87%)
Sep 16, 2016
4.139
4.139
3.911
3.901
18,278
-0.17(-4.12%)
Sep 15, 2016
3.944
4.106
3.944
4.069
10,471
+0.17(+4.42%)
Sep 14, 2016
3.987
3.987
3.816
3.897
13,377
-0.04(-1.09%)
Sep 13, 2016
3.821
3.987
3.821
3.939
21,441
+0.06(+1.59%)
Sep 12, 2016
3.854
3.987
3.802
3.878
10,961
+0.09(+2.25%)
Sep 09, 2016
3.882
4.006
3.768
3.792
19,401
-0.04(-1.11%)
Sep 08, 2016
3.778
4.012
3.749
3.835
71,886
+0.20(+5.49%)
Sep 07, 2016
3.702
3.992
3.635
3.635
44,702
-0.08(-2.17%)
Sep 06, 2016
3.789
3.789
3.716
3.716
12,735
-0.01(-0.18%)
Sep 02, 2016
3.787
3.723
3.723
3.723
14,309
+0.02(+0.56%)
Sep 01, 2016
3.802
3.802
3.640
3.702
31,480
-0.02(-0.51%)
Aug 31, 2016
3.683
3.901
3.626
3.721
26,468
+0.10(+2.76%)
Aug 30, 2016
3.707
3.797
3.517
3.621
20,603
-0.12(-3.30%)
Aug 29, 2016
3.740
3.802
3.692
3.745
28,892
-0.02(-0.63%)
Aug 26, 2016
3.683
3.920
3.650
3.768
36,282
+0.16(+4.48%)
Aug 25, 2016
3.559
3.720
3.559
3.607
39,889
-0.02(-0.65%)
Aug 24, 2016
3.635
3.750
3.476
3.631
23,170
-0.03(-0.78%)
Aug 23, 2016
3.816
3.958
3.426
3.659
92,083
-0.22(-5.75%)
Aug 22, 2016
3.835
4.163
3.576
3.882
87,468
+0.02(+0.49%)
Aug 19, 2016
3.564
4.216
3.487
3.863
165,356
+0.17(+4.50%)
Aug 18, 2016
3.241
3.697
3.241
3.697
175,436
+0.46(+14.28%)
Aug 17, 2016
3.084
3.269
2.980
3.235
107,809
+0.29(+9.81%)
Aug 16, 2016
2.751
3.197
2.751
2.946
69,573
+0.12(+4.38%)
Aug 15, 2016
2.801
2.837
2.770
2.823
27,463
+0.04(+1.37%)
Aug 12, 2016
2.899
2.946
2.765
2.785
21,011
-0.04(-1.35%)
Aug 11, 2016
2.726
2.842
2.726
2.823
42,162
+0.10(+3.48%)
Aug 10, 2016
2.728
2.761
2.728
2.728
3,404
+0.08(+3.05%)
Aug 09, 2016
2.832
2.851
2.647
2.647
27,143
-0.16(-5.59%)
Aug 08, 2016
2.799
2.851
2.780
2.804
27,181
+0.00(+0.00%)
Aug 05, 2016
2.775
2.889
2.775
2.804
34,119
+0.01(+0.34%)
Aug 04, 2016
2.818
2.824
2.770
2.794
26,664
-0.05(-1.67%)
Aug 03, 2016
2.861
2.906
2.818
2.842
8,743
-0.04(-1.32%)
Aug 02, 2016
2.942
2.942
2.846
2.880
24,096
-0.02(-0.67%)
Aug 01, 2016
2.965
2.965
2.815
2.899
9,574
-0.06(-1.92%)
Jul 29, 2016
2.885
2.956
2.775
2.956
29,948
+0.05(+1.80%)
Jul 28, 2016
2.818
2.936
2.818
2.904
31,783
+0.06(+2.17%)
Jul 27, 2016
2.732
2.846
2.694
2.842
37,038
+0.06(+2.05%)
Jul 26, 2016
2.894
2.942
2.670
2.785
272,435
-0.07(-2.33%)
Jul 25, 2016
2.899
2.953
2.770
2.851
154,893
+0.06(+2.03%)
Jul 22, 2016
2.766
3.093
2.766
2.795
136,396
+0.04(+1.39%)
Jul 21, 2016
2.812
3.217
2.709
2.756
297,010
-0.00(-0.17%)
Jul 20, 2016
2.875
2.875
2.747
2.761
21,441
-0.06(-2.02%)
Jul 19, 2016
2.846
2.880
2.770
2.818
9,520
-0.03(-1.00%)
Jul 18, 2016
2.989
2.989
2.789
2.846
35,599
+0.01(+0.33%)
Jul 15, 2016
3.018
3.018
2.790
2.837
5,431
-0.09(-2.93%)
Jul 14, 2016
2.894
3.070
2.894
2.923
15,218
+0.13(+4.77%)
Jul 13, 2016
2.961
2.970
2.762
2.789
17,579
-0.10(-3.61%)
Jul 12, 2016
2.923
3.103
2.851
2.894
51,183
-0.20(-6.45%)
Jul 11, 2016
3.293
3.455
2.999
3.094
84,451
+0.00(+0.15%)
Jul 08, 2016
2.856
3.146
2.808
3.089
70,693
+0.28(+9.98%)
Jul 07, 2016
2.595
2.937
2.576
2.808
55,817
+0.27(+10.67%)
Jul 06, 2016
2.533
2.580
2.495
2.538
21,300
+0.05(+2.10%)
Jul 05, 2016
2.538
2.585
2.471
2.485
10,892
-0.01(-0.38%)
Jul 01, 2016
2.557
2.495
2.495
2.495
18,939
-0.03(-1.13%)
Jun 30, 2016
2.590
2.590
2.523
2.523
8,129
+0.06(+2.51%)
Jun 29, 2016
2.585
2.694
2.452
2.462
11,742
-0.14(-5.30%)
Jun 28, 2016
2.566
2.661
2.447
2.599
27,362
+0.08(+3.21%)
Jun 27, 2016
2.533
2.661
2.471
2.519
13,091
-0.05(-1.85%)
Jun 24, 2016
2.519
2.604
2.471
2.566
6,291
-0.04(-1.46%)
Jun 23, 2016
2.690
2.789
2.519
2.604
22,074
-0.07(-2.66%)
Jun 22, 2016
2.618
2.770
2.609
2.675
8,154
+0.04(+1.44%)
Jun 21, 2016
2.704
2.770
2.637
2.637
20,212
-0.19(-6.57%)
Jun 20, 2016
2.780
2.835
2.780
2.823
2,226
+0.04(+1.54%)
Jun 17, 2016
2.747
2.818
2.742
2.780
3,381
+0.04(+1.39%)
Jun 16, 2016
2.804
2.894
2.709
2.742
21,874
+0.03(+1.05%)
Jun 15, 2016
2.732
2.804
2.682
2.713
17,973
-0.04(-1.38%)
Jun 14, 2016
2.804
2.866
2.699
2.751
29,557
-0.02(-0.69%)
Jun 13, 2016
2.851
3.041
2.713
2.770
13,442
-0.08(-2.83%)
Jun 10, 2016
2.913
2.913
2.851
2.851
8,720
-0.08(-2.76%)
Jun 09, 2016
2.853
2.975
2.851
2.932
16,748
-0.01(-0.48%)
Jun 08, 2016
3.198
3.198
2.936
2.946
68,536
-0.14(-4.62%)
Jun 07, 2016
2.694
3.469
2.666
3.089
159,917
+0.37(+13.64%)
Jun 06, 2016
2.713
2.946
2.713
2.718
11,969
+0.00(+0.18%)
Jun 03, 2016
2.766
2.766
2.661
2.713
11,102
-0.08(-2.89%)
Jun 02, 2016
2.623
2.799
2.576
2.794
11,214
+0.20(+7.69%)
Jun 01, 2016
2.352
2.656
2.352
2.595
57,593
+0.23(+9.64%)
May 31, 2016
2.466
2.510
2.352
2.367
28,410
-0.15(-6.04%)
May 27, 2016
2.414
2.519
2.519
2.519
5,260
+0.07(+2.91%)
May 26, 2016
2.538
2.740
2.395
2.447
26,954
-0.14(-5.33%)
May 25, 2016
2.561
2.614
2.561
2.585
1,639
+0.04(+1.68%)
May 24, 2016
2.732
2.732
2.538
2.542
25,094
-0.04(-1.47%)
May 23, 2016
2.633
2.818
2.547
2.580
15,208
+0.04(+1.50%)
May 20, 2016
2.609
2.732
2.490
2.542
26,996
+0.01(+0.56%)
May 19, 2016
2.861
2.861
2.528
2.528
8,373
-0.38(-12.93%)
May 18, 2016
2.989
2.989
2.671
2.904
31,701
+0.02(+0.66%)
May 17, 2016
2.514
3.041
2.509
2.885
123,762
+0.39(+15.62%)
May 16, 2016
2.395
2.509
2.395
2.495
13,063
+0.09(+3.55%)
May 12, 2016
2.409
2.466
2.405
2.409
284
-0.04(-1.67%)
May 11, 2016
2.338
2.452
2.338
2.450
5,063
-0.02(-0.85%)
May 10, 2016
2.457
2.495
2.381
2.471
12,419
+0.00(+0.00%)
May 09, 2016
2.471
2.482
2.447
2.471
6,666
+0.00(+0.00%)
May 06, 2016
2.352
2.571
2.352
2.471
4,999
+0.02(+0.97%)
May 05, 2016
2.452
2.471
2.376
2.447
34,797
-0.04(-1.72%)
May 04, 2016
2.490
2.495
2.490
2.490
8,541
+0.01(+0.58%)
May 03, 2016
2.599
2.599
2.438
2.476
9,069
-0.06(-2.32%)
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.