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
Entravision Communications Corp
(NY:
EVC
)
2.160
-0.020 (-0.92%)
Official Closing Price
Updated: 7:00 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 30, 2018
3.611
3.648
3.498
3.498
435,927
-0.11(-3.13%)
Apr 27, 2018
3.761
3.799
3.573
3.611
348,177
-0.11(-3.03%)
Apr 26, 2018
3.761
3.780
3.648
3.724
541,081
-0.04(-1.00%)
Apr 25, 2018
3.611
3.836
3.535
3.761
306,822
+0.15(+4.17%)
Apr 24, 2018
3.686
3.724
3.498
3.611
675,249
-0.11(-3.03%)
Apr 23, 2018
3.836
3.874
3.686
3.724
392,461
-0.08(-1.98%)
Apr 20, 2018
3.761
3.836
3.724
3.799
757,683
+0.00(+0.00%)
Apr 19, 2018
3.799
3.874
3.761
3.799
524,835
+0.00(+0.00%)
Apr 18, 2018
3.799
3.900
3.761
3.799
613,687
+0.00(+0.00%)
Apr 17, 2018
3.799
3.836
3.667
3.799
782,514
+0.00(+0.00%)
Apr 16, 2018
3.648
3.855
3.573
3.799
658,956
+0.19(+5.21%)
Apr 13, 2018
3.686
3.724
3.592
3.611
551,631
-0.04(-1.03%)
Apr 12, 2018
3.648
3.724
3.611
3.648
552,664
+0.00(+0.00%)
Apr 11, 2018
3.611
3.686
3.573
3.648
655,929
+0.00(+0.00%)
Apr 10, 2018
3.724
3.761
3.611
3.648
686,719
-0.04(-1.02%)
Apr 09, 2018
3.761
3.855
3.648
3.686
1,556,722
+0.00(+0.00%)
Apr 06, 2018
3.724
3.836
3.573
3.686
996,039
-0.04(-1.01%)
Apr 05, 2018
3.686
3.761
3.573
3.724
1,201,790
+0.04(+1.02%)
Apr 04, 2018
3.460
3.686
3.385
3.686
1,167,000
+0.23(+6.52%)
Apr 03, 2018
3.460
3.535
3.404
3.460
829,718
+0.04(+1.10%)
Apr 02, 2018
3.498
3.626
3.347
3.423
1,050,460
-0.11(-3.19%)
Mar 29, 2018
3.535
3.535
3.535
0
+0.11(+3.30%)
Mar 28, 2018
3.423
3.498
3.347
3.423
767,801
+0.04(+1.11%)
Mar 27, 2018
3.498
3.498
3.310
3.385
1,033,695
-0.08(-2.17%)
Mar 26, 2018
3.347
3.498
3.347
3.460
927,714
+0.19(+5.75%)
Mar 23, 2018
3.460
3.535
3.272
3.272
1,217,293
-0.19(-5.43%)
Mar 22, 2018
3.535
3.573
3.456
3.460
1,385,283
-0.11(-3.16%)
Mar 21, 2018
3.648
3.874
3.535
3.573
1,618,845
-0.08(-2.06%)
Mar 20, 2018
3.498
3.648
3.423
3.648
1,260,967
+0.15(+4.30%)
Mar 19, 2018
3.836
3.855
3.460
3.498
1,745,912
-0.38(-9.71%)
Mar 16, 2018
3.799
3.874
3.724
3.874
1,804,801
+0.11(+3.00%)
Mar 15, 2018
4.767
4.767
3.724
3.761
2,822,322
-0.93(-19.84%)
Mar 14, 2018
4.729
4.748
4.618
4.692
519,352
+0.00(+0.00%)
Mar 13, 2018
4.804
4.804
4.673
4.692
508,976
-0.11(-2.33%)
Mar 12, 2018
4.804
4.841
4.729
4.804
257,342
+0.00(+0.00%)
Mar 09, 2018
4.729
4.878
4.692
4.804
418,602
+0.07(+1.57%)
Mar 08, 2018
4.767
4.767
4.655
4.729
302,440
+0.00(+0.00%)
Mar 07, 2018
4.804
4.655
4.729
342,789
-0.11(-2.31%)
Mar 06, 2018
4.841
4.860
4.692
4.841
328,589
+0.04(+0.78%)
Mar 05, 2018
4.841
4.860
4.729
4.804
742,728
-0.04(-0.77%)
Mar 02, 2018
4.692
4.878
4.588
4.841
599,686
+0.11(+2.36%)
Mar 01, 2018
4.841
4.916
4.692
4.729
671,709
-0.07(-1.55%)
Feb 28, 2018
5.176
5.176
4.767
4.804
799,996
-0.37(-7.19%)
Feb 27, 2018
5.251
5.251
5.065
5.176
736,183
-0.04(-0.71%)
Feb 26, 2018
5.176
5.288
5.139
5.213
676,356
+0.07(+1.45%)
Feb 23, 2018
5.027
5.176
4.990
5.139
399,239
+0.11(+2.22%)
Feb 22, 2018
4.990
5.027
594,745
-0.07(-1.46%)
Feb 21, 2018
5.027
5.139
4.990
5.102
543,262
+0.11(+2.24%)
Feb 20, 2018
5.027
5.065
4.916
4.990
421,050
-0.07(-1.47%)
Feb 16, 2018
5.065
5.065
5.065
0
+0.00(+0.00%)
Feb 15, 2018
4.990
5.102
4.897
5.065
817,048
+0.07(+1.49%)
Feb 14, 2018
4.878
5.027
4.878
4.990
638,142
+0.11(+2.29%)
Feb 13, 2018
4.804
4.990
4.804
4.878
685,603
+0.07(+1.55%)
Feb 12, 2018
4.841
4.916
4.767
4.804
518,289
-0.04(-0.77%)
Feb 09, 2018
4.804
4.916
4.673
4.841
679,645
+0.07(+1.56%)
Feb 08, 2018
4.841
4.897
4.767
4.767
515,573
-0.04(-0.78%)
Feb 07, 2018
4.804
4.916
4.767
4.804
521,994
-0.04(-0.77%)
Feb 06, 2018
4.692
4.953
4.662
4.841
535,111
-0.07(-1.52%)
Feb 05, 2018
4.953
4.971
4.882
4.916
634,828
-0.07(-1.49%)
Feb 02, 2018
5.027
5.027
4.841
4.990
1,152,295
-0.04(-0.74%)
Feb 01, 2018
5.139
5.176
4.916
5.027
1,217,749
-0.15(-2.88%)
Jan 31, 2018
5.362
5.381
5.139
5.176
986,849
-0.19(-3.47%)
Jan 30, 2018
5.511
5.549
5.307
5.362
882,625
-0.15(-2.70%)
Jan 29, 2018
5.511
5.604
5.437
5.511
1,002,342
+0.00(+0.00%)
Jan 26, 2018
5.474
5.549
5.437
5.511
336,174
+0.07(+1.37%)
Jan 25, 2018
5.437
5.474
5.362
5.437
638,116
+0.04(+0.69%)
Jan 24, 2018
5.437
5.474
5.355
5.400
359,995
+0.00(+0.00%)
Jan 23, 2018
5.437
5.474
5.325
5.400
454,092
-0.07(-1.36%)
Jan 22, 2018
5.474
5.549
5.437
5.474
458,067
+0.00(+0.00%)
Jan 19, 2018
5.400
5.549
5.362
5.474
498,930
+0.04(+0.68%)
Jan 18, 2018
5.437
5.456
5.288
5.437
497,657
+0.00(+0.00%)
Jan 17, 2018
5.362
5.567
5.288
5.437
862,607
+0.15(+2.82%)
Jan 16, 2018
5.474
5.511
5.251
5.288
952,632
-0.19(-3.40%)
Jan 12, 2018
5.474
5.474
5.474
0
+0.00(+0.00%)
Jan 11, 2018
5.325
5.474
5.325
5.474
1,243,578
+0.15(+2.80%)
Jan 10, 2018
5.400
5.325
552,261
+0.07(+1.42%)
Jan 09, 2018
5.288
5.362
5.251
5.251
418,037
-0.07(-1.40%)
Jan 08, 2018
5.325
5.400
5.251
5.325
601,610
-0.04(-0.69%)
Jan 05, 2018
5.325
5.400
5.288
5.362
536,131
+0.00(+0.00%)
Jan 04, 2018
5.325
5.400
5.251
5.362
1,046,183
+0.11(+2.13%)
Jan 03, 2018
5.213
5.288
5.176
5.251
1,790,799
+0.00(+0.00%)
Jan 02, 2018
5.288
5.362
5.120
5.251
1,905,902
-0.07(-1.40%)
Dec 29, 2017
5.325
5.325
5.325
0
-0.11(-2.05%)
Dec 28, 2017
5.511
5.511
5.288
5.437
1,053,096
-0.07(-1.35%)
Dec 27, 2017
5.511
5.511
5.400
5.511
586,762
+0.04(+0.68%)
Dec 26, 2017
5.474
5.549
5.437
5.474
532,611
-0.04(-0.68%)
Dec 22, 2017
5.511
5.549
5.400
5.511
935,255
+0.00(+0.00%)
Dec 21, 2017
5.586
5.623
5.474
5.511
780,074
-0.07(-1.33%)
Dec 20, 2017
5.809
5.876
5.511
5.586
1,072,476
-0.19(-3.23%)
Dec 19, 2017
5.735
5.884
5.660
5.772
1,927,616
+0.15(+2.65%)
Dec 18, 2017
5.549
5.772
5.549
5.623
2,494,099
+0.04(+0.67%)
Dec 15, 2017
5.623
5.660
5.549
5.586
2,971,523
+0.00(+0.00%)
Dec 14, 2017
5.660
5.698
5.511
5.586
2,828,282
-0.04(-0.66%)
Dec 13, 2017
5.586
5.735
5.549
5.623
2,547,558
+0.07(+1.34%)
Dec 12, 2017
5.660
5.734
5.512
5.549
1,676,177
-0.07(-1.32%)
Dec 11, 2017
5.734
5.734
5.530
5.623
1,310,942
-0.11(-1.94%)
Dec 08, 2017
5.512
5.734
5.438
5.734
2,078,649
+0.00(+0.00%)
Dec 07, 2017
5.475
5.586
5.438
1,954,174
+0.00(+0.00%)
Dec 06, 2017
5.475
5.549
5.438
5.475
2,536,715
+0.00(+0.00%)
Dec 05, 2017
5.512
5.623
5.475
5.475
1,184,661
-0.07(-1.33%)
Dec 04, 2017
5.512
5.549
5.512
5.549
2,156,460
+0.07(+1.35%)
Dec 01, 2017
5.253
5.493
5.216
5.475
2,116,728
+0.26(+4.96%)
Nov 30, 2017
5.179
5.253
5.123
5.216
1,582,423
+0.04(+0.71%)
Nov 29, 2017
5.031
5.253
5.001
5.179
1,255,760
+0.11(+2.19%)
Nov 28, 2017
4.846
5.086
4.846
5.068
1,230,577
+0.22(+4.58%)
Nov 27, 2017
4.809
4.883
4.735
4.846
3,063,833
+0.07(+1.55%)
Nov 24, 2017
4.772
4.809
4.735
4.772
198,062
+0.00(+0.00%)
Nov 22, 2017
4.809
4.846
4.698
4.772
750,021
-0.04(-0.77%)
Nov 21, 2017
4.772
4.846
4.698
4.809
1,154,327
+0.00(+0.00%)
Nov 20, 2017
4.624
4.846
4.587
4.809
2,038,280
+0.22(+4.84%)
Nov 17, 2017
4.439
4.624
4.402
4.587
1,656,635
+0.15(+3.33%)
Nov 16, 2017
4.291
4.439
4.254
4.439
1,945,569
+0.18(+4.35%)
Nov 15, 2017
4.217
4.328
4.180
4.254
1,650,970
+0.04(+0.88%)
Nov 14, 2017
4.254
4.291
4.180
4.217
1,265,465
-0.04(-0.87%)
Nov 13, 2017
4.291
4.349
4.198
4.254
843,789
+0.00(+0.00%)
Nov 10, 2017
4.180
4.402
4.180
4.254
1,133,464
+0.04(+0.88%)
Nov 09, 2017
4.291
4.328
4.198
4.217
1,478,982
-0.11(-2.56%)
Nov 08, 2017
4.254
4.346
4.217
4.328
1,440,652
+0.11(+2.63%)
Nov 07, 2017
3.958
4.328
3.925
4.217
1,357,538
+0.30(+7.55%)
Nov 06, 2017
3.810
3.995
3.810
3.921
1,692,373
+0.15(+3.92%)
Nov 03, 2017
4.069
4.069
3.736
3.773
802,613
-0.04(-0.97%)
Nov 02, 2017
3.847
3.958
3.773
3.810
1,084,907
-0.07(-1.90%)
Nov 01, 2017
3.847
3.921
3.810
3.884
491,675
+0.04(+0.96%)
Oct 31, 2017
3.847
3.884
3.810
3.847
631,360
+0.00(+0.00%)
Oct 30, 2017
3.921
3.940
3.810
3.847
462,984
-0.04(-0.95%)
Oct 27, 2017
3.958
3.958
3.847
3.884
414,439
-0.07(-1.87%)
Oct 26, 2017
3.884
3.995
3.884
3.958
300,137
+0.07(+1.90%)
Oct 25, 2017
3.884
3.958
3.866
3.884
266,188
-0.04(-0.94%)
Oct 24, 2017
3.921
3.995
3.921
3.921
291,087
+0.04(+0.95%)
Oct 23, 2017
3.921
3.995
3.847
3.884
192,507
-0.04(-0.94%)
Oct 20, 2017
3.921
3.995
3.884
3.921
217,400
+0.00(+0.00%)
Oct 19, 2017
3.958
3.995
3.884
3.921
238,045
-0.07(-1.85%)
Oct 18, 2017
3.995
4.032
3.958
3.995
209,244
+0.04(+0.93%)
Oct 17, 2017
3.958
3.995
3.884
3.958
294,120
+0.00(+0.00%)
Oct 16, 2017
3.958
3.995
3.921
3.958
350,713
+0.04(+0.94%)
Oct 13, 2017
3.884
3.995
3.847
3.921
279,995
+0.00(+0.00%)
Oct 12, 2017
4.069
4.069
3.921
3.921
497,922
-0.11(-2.75%)
Oct 11, 2017
4.069
4.106
3.847
4.032
983,354
-0.07(-1.80%)
Oct 10, 2017
4.217
4.217
4.032
4.106
555,344
-0.07(-1.77%)
Oct 09, 2017
4.217
4.291
4.143
4.180
316,757
-0.07(-1.74%)
Oct 06, 2017
4.254
4.291
4.161
4.254
325,170
+0.00(+0.00%)
Oct 05, 2017
4.291
4.328
4.217
4.254
353,313
+0.00(+0.00%)
Oct 04, 2017
4.254
4.291
4.198
4.254
295,685
+0.04(+0.88%)
Oct 03, 2017
4.254
4.291
4.180
4.217
329,812
+0.00(+0.00%)
Oct 02, 2017
4.254
4.272
4.143
4.217
484,449
+0.00(+0.00%)
Sep 29, 2017
4.291
4.291
4.161
4.217
491,061
-0.04(-0.87%)
Sep 28, 2017
4.254
4.291
4.180
4.254
320,058
-0.04(-0.86%)
Sep 27, 2017
4.291
4.321
4.224
4.291
423,062
+0.04(+0.87%)
Sep 26, 2017
4.254
4.328
4.180
4.254
418,845
+0.00(+0.00%)
Sep 25, 2017
4.254
4.328
4.217
4.254
448,985
+0.00(+0.00%)
Sep 22, 2017
4.254
4.291
4.180
4.254
271,296
+0.00(+0.00%)
Sep 21, 2017
4.217
4.254
4.143
4.254
310,627
+0.04(+0.88%)
Sep 20, 2017
4.254
4.291
4.143
4.217
336,905
-0.04(-0.87%)
Sep 19, 2017
4.291
4.313
4.217
4.254
230,441
-0.04(-0.86%)
Sep 18, 2017
4.180
4.328
4.143
4.291
441,358
+0.07(+1.75%)
Sep 15, 2017
4.217
4.217
4.106
4.217
672,178
+0.07(+1.79%)
Sep 14, 2017
4.180
4.180
4.087
4.143
282,940
+0.00(+0.00%)
Sep 13, 2017
3.995
4.161
3.995
4.143
338,957
+0.15(+3.70%)
Sep 12, 2017
3.995
4.050
3.958
3.995
455,165
+0.00(+0.00%)
Sep 11, 2017
3.995
4.032
3.958
3.995
315,369
+0.00(+0.00%)
Sep 08, 2017
4.032
4.032
3.958
3.995
306,587
-0.04(-0.91%)
Sep 07, 2017
4.068
4.068
3.958
4.032
414,607
-0.04(-0.90%)
Sep 06, 2017
4.068
4.105
3.995
4.068
362,073
+0.00(+0.00%)
Sep 05, 2017
4.105
4.160
3.995
4.068
439,190
-0.07(-1.77%)
Sep 01, 2017
4.105
4.178
4.068
4.142
299,693
+0.07(+1.80%)
Aug 31, 2017
4.105
4.165
3.958
4.068
495,070
-0.07(-1.77%)
Aug 30, 2017
4.105
4.178
4.068
4.142
118,202
+0.04(+0.89%)
Aug 29, 2017
4.032
4.178
3.995
4.105
591,007
+0.04(+0.90%)
Aug 28, 2017
4.142
4.178
4.032
4.068
561,656
-0.04(-0.89%)
Aug 25, 2017
4.068
4.142
4.068
4.105
259,999
+0.04(+0.90%)
Aug 24, 2017
4.142
4.215
4.068
4.068
283,049
-0.07(-1.77%)
Aug 23, 2017
4.105
4.160
4.032
4.142
372,123
+0.04(+0.89%)
Aug 22, 2017
4.068
4.142
4.068
4.105
267,566
+0.04(+0.90%)
Aug 21, 2017
4.105
4.142
3.995
4.068
610,511
-0.07(-1.77%)
Aug 18, 2017
3.995
4.178
3.995
4.142
623,499
+0.11(+2.73%)
Aug 17, 2017
4.068
4.178
4.032
4.032
578,028
-0.07(-1.79%)
Aug 16, 2017
4.215
4.252
4.105
4.105
341,587
-0.11(-2.61%)
Aug 15, 2017
4.362
4.362
4.178
4.215
501,669
-0.15(-3.36%)
Aug 14, 2017
4.398
4.435
4.288
4.362
503,350
+0.00(+0.00%)
Aug 11, 2017
4.178
4.398
4.105
4.362
505,867
+0.11(+2.59%)
Aug 10, 2017
4.288
4.362
4.178
4.252
481,789
-0.07(-1.70%)
Aug 09, 2017
4.398
4.398
4.288
4.325
639,484
-0.11(-2.48%)
Aug 08, 2017
4.362
4.435
4.252
4.435
907,480
+0.04(+0.83%)
Aug 07, 2017
4.471
4.471
4.325
4.398
558,979
-0.07(-1.64%)
Aug 04, 2017
4.618
4.655
4.417
4.471
1,057,625
-0.15(-3.17%)
Aug 03, 2017
4.765
4.893
4.471
4.618
759,347
-0.11(-2.33%)
Aug 02, 2017
4.838
4.838
4.691
4.728
829,336
-0.11(-2.27%)
Aug 01, 2017
4.801
4.838
4.710
4.838
471,654
+0.07(+1.54%)
Jul 31, 2017
4.765
4.801
4.691
4.765
515,740
+0.00(+0.00%)
Jul 28, 2017
4.765
4.838
4.765
4.765
892,302
+0.00(+0.00%)
Jul 27, 2017
4.838
4.911
4.765
4.765
468,429
-0.04(-0.76%)
Jul 26, 2017
4.911
4.948
4.801
4.801
203,902
-0.11(-2.24%)
Jul 25, 2017
4.948
4.966
4.875
4.911
496,291
+0.00(+0.00%)
Jul 24, 2017
4.985
5.021
4.875
4.911
578,239
-0.11(-2.19%)
Jul 21, 2017
5.021
5.058
4.875
5.021
403,446
+0.04(+0.74%)
Jul 20, 2017
4.875
5.021
4.838
4.985
667,165
+0.11(+2.26%)
Jul 19, 2017
4.911
4.948
4.838
4.875
314,541
-0.04(-0.75%)
Jul 18, 2017
4.985
4.985
4.875
4.911
274,788
-0.07(-1.47%)
Jul 17, 2017
4.948
5.021
4.875
4.985
659,767
+0.00(+0.00%)
Jul 14, 2017
4.948
5.003
4.893
4.985
247,863
+0.04(+0.74%)
Jul 13, 2017
4.838
4.985
4.801
4.948
550,996
+0.07(+1.50%)
Jul 12, 2017
4.911
4.911
4.783
4.875
401,687
+0.00(+0.00%)
Jul 11, 2017
4.801
4.875
4.765
4.875
631,067
+0.07(+1.53%)
Jul 10, 2017
4.838
4.911
4.728
4.801
793,633
+0.00(+0.00%)
Jul 07, 2017
4.765
4.801
4.728
4.801
171,758
+0.04(+0.77%)
Jul 06, 2017
4.765
4.838
4.691
4.765
699,480
-0.07(-1.52%)
Jul 05, 2017
4.875
4.875
4.728
4.838
344,465
-0.04(-0.75%)
Jul 03, 2017
4.838
4.875
4.728
4.875
209,442
+0.04(+0.76%)
Jun 30, 2017
4.875
4.903
4.691
4.838
427,616
-0.04(-0.75%)
Jun 29, 2017
4.875
4.875
4.728
4.875
442,973
+0.00(+0.00%)
Jun 28, 2017
4.691
4.930
4.655
4.875
639,720
+0.18(+3.91%)
Jun 27, 2017
4.765
4.765
4.691
4.691
182,264
-0.07(-1.54%)
Jun 26, 2017
4.728
4.765
4.655
4.765
482,383
+0.04(+0.78%)
Jun 23, 2017
4.728
4.765
4.655
4.728
906,491
+0.00(+0.00%)
Jun 22, 2017
4.655
4.765
4.618
4.728
788,627
+0.07(+1.57%)
Jun 21, 2017
4.618
4.691
4.545
4.655
983,054
+0.04(+0.79%)
Jun 20, 2017
4.691
4.765
4.581
4.618
423,232
-0.07(-1.56%)
Jun 19, 2017
4.618
4.728
4.545
4.691
541,784
+0.07(+1.59%)
Jun 16, 2017
4.508
4.655
4.471
4.618
1,088,057
+0.04(+0.80%)
Jun 15, 2017
4.581
4.636
4.508
4.581
613,026
-0.04(-0.79%)
Jun 14, 2017
4.471
4.655
4.471
4.618
920,990
+0.11(+2.44%)
Jun 13, 2017
4.398
4.545
4.362
4.508
422,686
+0.10(+2.18%)
Jun 12, 2017
4.339
4.430
4.266
4.412
625,816
+0.04(+0.83%)
Jun 09, 2017
4.230
4.375
4.157
4.375
398,234
+0.15(+3.45%)
Jun 08, 2017
4.157
4.266
4.134
4.230
327,791
+0.11(+2.65%)
Jun 07, 2017
4.193
4.266
4.047
4.120
515,324
-0.07(-1.74%)
Jun 06, 2017
4.230
4.266
4.157
4.193
246,917
-0.04(-0.86%)
Jun 05, 2017
4.303
4.339
4.230
4.230
236,915
-0.11(-2.52%)
Jun 02, 2017
4.266
4.394
4.266
4.339
406,905
+0.04(+0.85%)
Jun 01, 2017
4.193
4.375
4.193
4.303
256,126
+0.11(+2.61%)
May 31, 2017
4.375
4.375
4.157
4.193
392,589
-0.15(-3.36%)
May 30, 2017
4.230
4.375
4.230
4.339
524,024
+0.07(+1.71%)
May 26, 2017
4.157
4.303
4.138
4.266
299,490
+0.07(+1.74%)
May 25, 2017
4.120
4.230
4.084
4.193
451,574
+0.11(+2.68%)
May 24, 2017
4.084
4.102
4.011
4.084
301,749
+0.00(+0.00%)
May 23, 2017
4.120
4.120
4.047
4.084
311,419
-0.04(-0.88%)
May 22, 2017
4.084
4.157
4.011
4.120
710,633
+0.04(+0.89%)
May 19, 2017
4.047
4.120
4.047
4.084
277,225
+0.00(+0.00%)
May 18, 2017
4.084
4.157
4.047
4.084
436,348
-0.04(-0.88%)
May 17, 2017
4.047
4.157
4.047
4.120
724,700
+0.00(+0.00%)
May 16, 2017
4.157
4.193
4.047
4.120
841,449
-0.04(-0.88%)
May 15, 2017
4.084
4.157
4.011
4.157
234,588
+0.11(+2.70%)
May 12, 2017
4.084
4.120
3.974
4.047
389,783
-0.04(-0.89%)
May 11, 2017
4.047
4.138
4.047
4.084
254,305
+0.00(+0.00%)
May 10, 2017
4.266
4.266
4.047
4.084
454,237
-0.18(-4.27%)
May 09, 2017
4.157
4.357
4.120
4.266
606,183
+0.15(+3.54%)
May 08, 2017
4.193
4.230
4.102
4.120
295,567
-0.04(-0.88%)
May 05, 2017
4.193
4.303
4.047
4.157
711,383
-0.07(-1.72%)
May 04, 2017
4.303
4.339
4.230
4.230
396,637
-0.11(-2.52%)
May 03, 2017
4.485
4.521
4.284
4.339
828,922
-0.18(-4.03%)
May 02, 2017
4.558
4.558
4.448
4.521
325,095
-0.04(-0.80%)
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.