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
Futurefuel Corp
(NY:
FF
)
4.560
-0.050 (-1.08%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 14, 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
3.947
3.947
3.855
3.865
358,379
-0.09(-2.21%)
Apr 27, 2017
3.875
3.960
3.860
3.952
369,312
+0.09(+2.26%)
Apr 26, 2017
3.870
3.900
3.827
3.865
438,899
-0.02(-0.45%)
Apr 25, 2017
3.822
3.892
3.795
3.882
463,185
+0.10(+2.78%)
Apr 24, 2017
3.777
3.845
3.717
3.777
651,960
+0.08(+2.03%)
Apr 21, 2017
3.665
3.715
3.647
3.702
348,574
+0.03(+0.82%)
Apr 20, 2017
3.622
3.697
3.595
3.672
422,413
+0.07(+1.94%)
Apr 19, 2017
3.622
3.627
3.572
3.602
238,635
+0.00(+0.00%)
Apr 18, 2017
3.562
3.617
3.547
3.602
407,696
+0.02(+0.49%)
Apr 17, 2017
3.512
3.607
3.502
3.585
357,627
+0.07(+2.06%)
Apr 13, 2017
3.547
3.572
3.487
3.512
258,805
-0.04(-1.27%)
Apr 12, 2017
3.632
3.632
3.520
3.557
336,037
-0.09(-2.53%)
Apr 11, 2017
3.535
3.652
3.517
3.650
579,065
+0.10(+2.89%)
Apr 10, 2017
3.585
3.612
3.520
3.547
249,780
-0.02(-0.63%)
Apr 07, 2017
3.495
3.577
3.457
3.570
359,083
+0.07(+1.93%)
Apr 06, 2017
3.510
3.525
3.462
3.502
441,807
-0.01(-0.14%)
Apr 05, 2017
3.600
3.632
3.495
3.507
723,907
-0.06(-1.68%)
Apr 04, 2017
3.522
3.590
3.522
3.567
489,272
+0.05(+1.35%)
Apr 03, 2017
3.545
3.556
3.507
3.520
658,793
-0.02(-0.71%)
Mar 31, 2017
3.550
3.572
3.495
3.545
468,410
-0.01(-0.28%)
Mar 30, 2017
3.495
3.597
3.480
3.555
620,445
+0.06(+1.72%)
Mar 29, 2017
3.437
3.517
3.425
3.495
451,448
+0.05(+1.52%)
Mar 28, 2017
3.410
3.480
3.395
3.442
291,852
+0.02(+0.51%)
Mar 27, 2017
3.337
3.452
3.320
3.425
263,530
+0.05(+1.41%)
Mar 24, 2017
3.477
3.532
3.347
3.377
490,932
-0.09(-2.67%)
Mar 23, 2017
3.410
3.522
3.375
3.470
499,293
+0.07(+1.98%)
Mar 22, 2017
3.352
3.435
3.337
3.402
525,047
+0.05(+1.42%)
Mar 21, 2017
3.567
3.602
3.352
3.355
697,092
-0.21(-5.96%)
Mar 20, 2017
3.557
3.630
3.537
3.567
661,281
+0.03(+0.78%)
Mar 17, 2017
3.315
3.667
3.305
3.540
2,094,714
+0.22(+6.79%)
Mar 16, 2017
3.320
3.320
3.277
3.315
298,073
+0.01(+0.38%)
Mar 15, 2017
3.287
3.347
3.267
3.302
333,840
+0.04(+1.23%)
Mar 14, 2017
3.252
3.295
3.215
3.262
186,386
-0.02(-0.68%)
Mar 13, 2017
3.290
3.240
3.285
264,790
+0.05(+1.55%)
Mar 10, 2017
3.267
3.280
3.215
3.235
373,924
-0.00(-0.15%)
Mar 09, 2017
3.290
3.305
3.232
3.240
427,242
-0.05(-1.45%)
Mar 08, 2017
3.300
3.325
3.280
3.287
252,756
+0.00(+0.08%)
Mar 07, 2017
3.275
3.295
3.257
3.285
215,961
-0.00(-0.08%)
Mar 06, 2017
3.345
3.347
3.275
3.287
367,344
-0.07(-2.23%)
Mar 03, 2017
3.367
3.405
3.342
3.362
297,181
-0.01(-0.22%)
Mar 02, 2017
3.402
3.412
3.340
3.370
331,880
-0.03(-1.03%)
Mar 01, 2017
3.372
3.417
3.362
3.405
590,778
+0.10(+2.95%)
Feb 28, 2017
3.415
3.417
3.280
3.307
618,033
-0.12(-3.43%)
Feb 27, 2017
3.400
3.435
3.377
3.425
1,066,245
+0.04(+1.11%)
Feb 24, 2017
3.285
3.395
3.265
3.387
714,307
+0.10(+2.95%)
Feb 23, 2017
3.320
3.322
3.220
3.290
491,929
-0.01(-0.30%)
Feb 22, 2017
3.312
3.335
3.280
3.300
405,399
-0.01(-0.30%)
Feb 21, 2017
3.330
3.342
3.295
3.310
333,933
+0.00(+0.15%)
Feb 17, 2017
3.305
3.305
3.305
0
+0.02(+0.61%)
Feb 16, 2017
3.280
3.295
3.250
3.285
340,683
+0.00(+0.00%)
Feb 15, 2017
3.280
3.293
3.235
3.285
349,784
+0.01(+0.23%)
Feb 14, 2017
3.253
3.283
3.193
3.278
552,285
+0.01(+0.38%)
Feb 13, 2017
3.300
3.362
3.253
3.265
412,109
-0.02(-0.68%)
Feb 10, 2017
3.255
3.295
3.225
3.288
325,808
+0.06(+1.93%)
Feb 09, 2017
3.201
3.263
3.198
3.225
348,249
+0.02(+0.54%)
Feb 08, 2017
3.233
3.260
3.156
3.208
343,885
-0.05(-1.53%)
Feb 07, 2017
3.243
3.258
3.178
3.258
646,734
+0.03(+0.93%)
Feb 06, 2017
3.235
3.288
3.213
3.228
407,580
-0.04(-1.22%)
Feb 03, 2017
3.205
3.278
3.205
3.268
367,010
+0.07(+2.26%)
Feb 02, 2017
3.253
3.268
3.192
3.196
500,166
-0.09(-2.80%)
Feb 01, 2017
3.253
3.308
3.243
3.288
450,438
+0.05(+1.69%)
Jan 31, 2017
3.258
3.285
3.212
3.233
424,509
-0.01(-0.23%)
Jan 30, 2017
3.310
3.310
3.215
3.240
450,823
-0.10(-2.91%)
Jan 27, 2017
3.350
3.355
3.315
3.337
324,932
-0.01(-0.37%)
Jan 26, 2017
3.360
3.372
3.305
3.350
357,780
-0.01(-0.30%)
Jan 25, 2017
3.387
3.387
3.305
3.360
834,051
-0.02(-0.74%)
Jan 24, 2017
3.322
3.420
3.322
3.385
330,589
+0.06(+1.80%)
Jan 23, 2017
3.320
3.342
3.310
3.325
370,333
+0.01(+0.23%)
Jan 20, 2017
3.320
3.349
3.300
3.317
383,854
+0.01(+0.30%)
Jan 19, 2017
3.347
3.347
3.285
3.308
352,151
-0.03(-0.89%)
Jan 18, 2017
3.310
3.347
3.310
3.337
434,546
+0.03(+0.83%)
Jan 17, 2017
3.355
3.365
3.303
3.310
675,677
-0.05(-1.48%)
Jan 13, 2017
3.360
3.360
3.360
0
+0.02(+0.67%)
Jan 12, 2017
3.417
3.419
3.288
3.337
496,280
-0.09(-2.76%)
Jan 11, 2017
3.427
3.457
3.392
3.432
497,148
+0.00(+0.15%)
Jan 10, 2017
3.397
3.452
3.382
3.427
451,129
+0.06(+1.70%)
Jan 09, 2017
3.407
3.415
3.342
3.370
496,871
-0.05(-1.60%)
Jan 06, 2017
3.454
3.473
3.413
3.425
429,097
-0.00(-0.14%)
Jan 05, 2017
3.517
3.519
3.385
3.429
598,806
-0.11(-3.03%)
Jan 04, 2017
3.499
3.569
3.484
3.536
797,132
+0.06(+1.86%)
Jan 03, 2017
3.497
3.532
3.437
3.472
573,890
+0.01(+0.36%)
Dec 30, 2016
3.459
3.459
3.459
0
-0.08(-2.18%)
Dec 29, 2016
3.534
3.591
3.497
3.536
553,434
-0.00(-0.07%)
Dec 28, 2016
3.494
3.544
3.487
3.539
695,655
+0.04(+1.21%)
Dec 27, 2016
3.439
3.544
3.437
3.497
472,690
+0.03(+1.01%)
Dec 23, 2016
3.462
3.462
3.462
0
+0.03(+0.80%)
Dec 22, 2016
3.581
3.581
3.422
3.434
858,095
-0.09(-2.47%)
Dec 21, 2016
3.569
3.574
3.512
3.522
459,555
-0.06(-1.74%)
Dec 20, 2016
3.507
3.639
3.489
3.584
1,032,067
+0.08(+2.27%)
Dec 19, 2016
3.534
3.579
3.477
3.504
1,046,629
-0.01(-0.28%)
Dec 16, 2016
3.420
3.514
3.395
3.514
3,108,658
+0.11(+3.29%)
Dec 15, 2016
3.298
3.442
3.298
3.402
1,527,990
+0.08(+2.47%)
Dec 14, 2016
3.395
3.405
3.295
3.320
1,834,636
-0.08(-2.49%)
Dec 13, 2016
3.422
3.481
3.332
3.405
2,185,875
+0.04(+1.27%)
Dec 12, 2016
3.486
3.513
3.341
3.362
2,112,282
-0.09(-2.65%)
Dec 09, 2016
3.535
3.535
3.415
3.454
1,655,724
-0.03(-0.86%)
Dec 08, 2016
3.375
3.486
3.347
3.483
1,722,056
+0.15(+4.48%)
Dec 07, 2016
3.373
3.432
3.292
3.334
1,632,350
+0.04(+1.23%)
Dec 06, 2016
3.251
3.345
3.213
3.294
1,147,681
+0.09(+2.79%)
Dec 05, 2016
3.219
3.262
3.187
3.204
1,509,617
+0.07(+2.24%)
Dec 02, 2016
3.168
3.196
3.070
3.134
1,154,435
-0.03(-1.01%)
Dec 01, 2016
3.091
3.194
3.012
3.166
2,191,045
+0.24(+8.16%)
Nov 30, 2016
2.959
2.974
2.916
2.927
615,466
+0.00(+0.15%)
Nov 29, 2016
2.921
2.989
2.919
2.923
725,102
+0.01(+0.51%)
Nov 28, 2016
3.006
3.008
2.876
2.908
901,783
-0.09(-3.04%)
Nov 25, 2016
2.933
3.042
2.933
2.999
737,517
+0.03(+1.07%)
Nov 23, 2016
2.967
2.967
2.967
0
+0.02(+0.72%)
Nov 22, 2016
2.959
2.974
2.906
2.946
1,181,601
+0.03(+0.87%)
Nov 21, 2016
2.878
2.933
2.878
2.921
895,437
+0.05(+1.62%)
Nov 18, 2016
2.914
2.952
2.851
2.874
890,203
-0.02(-0.66%)
Nov 17, 2016
2.925
2.978
2.887
2.893
804,640
-0.03(-1.09%)
Nov 16, 2016
2.887
2.974
2.887
2.925
1,539,330
+0.06(+2.00%)
Nov 15, 2016
2.785
2.880
2.755
2.868
994,357
+0.08(+2.89%)
Nov 14, 2016
2.653
2.808
2.458
2.787
2,408,803
+0.14(+5.29%)
Nov 11, 2016
2.522
2.727
2.513
2.647
945,863
+0.13(+4.97%)
Nov 10, 2016
2.388
2.543
2.373
2.522
765,427
+0.02(+0.93%)
Nov 09, 2016
2.299
2.498
2.173
2.498
664,052
+0.08(+3.43%)
Nov 08, 2016
2.356
2.441
2.309
2.415
280,590
+0.06(+2.71%)
Nov 07, 2016
2.318
2.371
2.265
2.352
448,456
+0.08(+3.65%)
Nov 04, 2016
2.273
2.320
2.267
2.269
313,522
+0.00(+0.09%)
Nov 03, 2016
2.265
2.309
2.260
2.267
285,546
-0.02(-0.74%)
Nov 02, 2016
2.305
2.328
2.280
2.284
168,888
-0.03(-1.10%)
Nov 01, 2016
2.324
2.328
2.277
2.309
283,600
-0.02(-0.73%)
Oct 31, 2016
2.318
2.326
2.282
2.326
272,321
+0.02(+0.74%)
Oct 28, 2016
2.339
2.356
2.301
2.309
236,896
-0.04(-1.54%)
Oct 27, 2016
2.392
2.392
2.343
2.345
168,120
-0.03(-1.16%)
Oct 26, 2016
2.422
2.437
2.373
2.373
299,435
-0.06(-2.61%)
Oct 25, 2016
2.464
2.473
2.424
2.437
180,548
-0.02(-0.95%)
Oct 24, 2016
2.483
2.532
2.458
2.460
320,429
-0.01(-0.26%)
Oct 21, 2016
2.458
2.483
2.445
2.466
240,204
-0.02(-0.68%)
Oct 20, 2016
2.456
2.509
2.456
2.483
270,564
+0.01(+0.43%)
Oct 19, 2016
2.466
2.500
2.441
2.473
385,361
+0.01(+0.60%)
Oct 18, 2016
2.475
2.485
2.452
2.458
261,141
+0.01(+0.35%)
Oct 17, 2016
2.432
2.464
2.418
2.449
196,473
+0.01(+0.61%)
Oct 14, 2016
2.437
2.473
2.413
2.435
549,114
+0.01(+0.61%)
Oct 13, 2016
2.481
2.483
2.413
2.420
291,661
-0.09(-3.55%)
Oct 12, 2016
2.485
2.513
2.462
2.509
264,609
+0.03(+1.20%)
Oct 11, 2016
2.532
2.532
2.462
2.479
306,121
-0.06(-2.26%)
Oct 10, 2016
2.477
2.549
2.477
2.536
502,339
+0.07(+3.02%)
Oct 07, 2016
2.488
2.500
2.435
2.462
355,378
-0.02(-0.77%)
Oct 06, 2016
2.445
2.498
2.430
2.481
309,546
+0.05(+2.01%)
Oct 05, 2016
2.418
2.466
2.413
2.432
399,330
+0.03(+1.24%)
Oct 04, 2016
2.411
2.430
2.388
2.403
343,604
-0.01(-0.35%)
Oct 03, 2016
2.392
2.424
2.380
2.411
416,522
+0.02(+0.71%)
Sep 30, 2016
2.348
2.418
2.343
2.394
563,583
+0.05(+2.27%)
Sep 29, 2016
2.394
2.407
2.326
2.341
212,232
-0.04(-1.87%)
Sep 28, 2016
2.348
2.392
2.331
2.386
256,802
+0.04(+1.54%)
Sep 27, 2016
2.309
2.358
2.297
2.350
264,788
+0.04(+1.65%)
Sep 26, 2016
2.401
2.405
2.307
2.311
446,651
-0.09(-3.71%)
Sep 23, 2016
2.413
2.424
2.369
2.401
354,021
-0.02(-0.79%)
Sep 22, 2016
2.364
2.422
2.358
2.420
480,573
+0.08(+3.26%)
Sep 21, 2016
2.290
2.356
2.290
2.343
573,208
+0.05(+2.32%)
Sep 20, 2016
2.324
2.324
2.286
2.290
375,142
-0.03(-1.28%)
Sep 19, 2016
2.254
2.333
2.248
2.320
539,376
+0.08(+3.70%)
Sep 16, 2016
2.207
2.246
2.186
2.237
1,269,972
+0.02(+0.96%)
Sep 15, 2016
2.222
2.243
2.193
2.216
299,053
+0.00(+0.00%)
Sep 14, 2016
2.258
2.259
2.190
2.216
283,468
-0.03(-1.14%)
Sep 13, 2016
2.294
2.324
2.233
2.241
332,292
-0.09(-3.74%)
Sep 12, 2016
2.299
2.335
2.280
2.328
429,101
+0.02(+0.73%)
Sep 09, 2016
2.403
2.405
2.309
2.311
470,095
-0.10(-4.22%)
Sep 08, 2016
2.437
2.445
2.405
2.413
465,515
-0.02(-0.70%)
Sep 07, 2016
2.445
2.479
2.415
2.430
556,671
-0.02(-0.69%)
Sep 06, 2016
2.488
2.488
2.437
2.447
559,540
-0.04(-1.45%)
Sep 02, 2016
2.477
2.483
2.483
2.483
284,566
+0.03(+1.04%)
Sep 01, 2016
2.483
2.483
2.409
2.458
393,983
-0.02(-0.94%)
Aug 31, 2016
2.488
2.505
2.469
2.481
364,876
-0.02(-0.76%)
Aug 30, 2016
2.490
2.524
2.477
2.500
386,388
+0.00(+0.17%)
Aug 29, 2016
2.490
2.515
2.488
2.496
466,920
+0.00(+0.00%)
Aug 26, 2016
2.502
2.534
2.462
2.496
508,416
+0.00(+0.00%)
Aug 25, 2016
2.492
2.517
2.473
2.496
547,412
+0.00(+0.00%)
Aug 24, 2016
2.505
2.534
2.488
2.496
1,040,334
-0.01(-0.51%)
Aug 23, 2016
2.534
2.537
2.500
2.509
489,503
-0.01(-0.59%)
Aug 22, 2016
2.496
2.553
2.496
2.524
560,444
+0.03(+1.10%)
Aug 19, 2016
2.526
2.527
2.496
2.496
386,280
-0.03(-1.25%)
Aug 18, 2016
2.519
2.559
2.494
2.528
715,329
-0.01(-0.33%)
Aug 17, 2016
2.488
2.536
2.469
2.536
544,040
+0.04(+1.44%)
Aug 16, 2016
2.479
2.509
2.471
2.500
344,770
+0.01(+0.51%)
Aug 15, 2016
2.517
2.540
2.475
2.488
353,625
-0.02(-0.67%)
Aug 12, 2016
2.486
2.532
2.464
2.505
309,496
+0.01(+0.59%)
Aug 11, 2016
2.418
2.496
2.416
2.490
786,839
+0.08(+3.33%)
Aug 10, 2016
2.486
2.486
2.386
2.410
677,295
-0.04(-1.72%)
Aug 09, 2016
2.462
2.481
2.412
2.452
383,363
+0.00(+0.09%)
Aug 08, 2016
2.483
2.483
2.444
2.450
323,148
-0.02(-0.94%)
Aug 05, 2016
2.443
2.486
2.418
2.473
451,406
+0.05(+2.27%)
Aug 04, 2016
2.429
2.456
2.418
2.418
285,161
-0.00(-0.17%)
Aug 03, 2016
2.414
2.452
2.414
2.422
413,949
-0.01(-0.26%)
Aug 02, 2016
2.431
2.477
2.426
2.429
322,641
+0.00(+0.09%)
Aug 01, 2016
2.433
2.433
2.372
2.426
315,036
+0.01(+0.26%)
Jul 29, 2016
2.441
2.441
2.384
2.420
509,444
-0.02(-0.87%)
Jul 28, 2016
2.462
2.471
2.437
2.441
396,585
-0.03(-1.36%)
Jul 27, 2016
2.390
2.481
2.382
2.475
406,188
+0.10(+4.36%)
Jul 26, 2016
2.340
2.390
2.340
2.372
309,818
+0.03(+1.35%)
Jul 25, 2016
2.424
2.424
2.327
2.340
258,264
-0.08(-3.15%)
Jul 22, 2016
2.405
2.426
2.397
2.416
360,851
+0.01(+0.26%)
Jul 21, 2016
2.437
2.437
2.401
2.410
532,671
-0.01(-0.35%)
Jul 20, 2016
2.445
2.462
2.412
2.418
175,351
-0.01(-0.43%)
Jul 19, 2016
2.429
2.456
2.416
2.429
346,228
+0.00(+0.00%)
Jul 18, 2016
2.435
2.460
2.425
2.429
351,229
-0.01(-0.26%)
Jul 15, 2016
2.448
2.448
2.401
2.435
541,071
+0.01(+0.35%)
Jul 14, 2016
2.460
2.462
2.422
2.426
562,461
+0.00(+0.00%)
Jul 13, 2016
2.433
2.456
2.399
2.426
1,024,859
+0.01(+0.35%)
Jul 12, 2016
2.386
2.441
2.369
2.418
574,579
+0.05(+2.32%)
Jul 11, 2016
2.376
2.380
2.344
2.363
450,540
+0.00(+0.00%)
Jul 08, 2016
2.276
2.365
2.268
2.363
758,208
+0.10(+4.19%)
Jul 07, 2016
2.274
2.310
2.207
2.268
807,869
-0.02(-0.74%)
Jul 06, 2016
2.270
2.291
2.241
2.285
728,015
+0.01(+0.37%)
Jul 05, 2016
2.251
2.304
2.245
2.276
651,378
-0.00(-0.19%)
Jul 01, 2016
2.310
2.281
2.281
2.281
550,253
-0.02(-0.74%)
Jun 30, 2016
2.175
2.317
2.173
2.298
1,312,127
+0.12(+5.63%)
Jun 29, 2016
2.105
2.181
2.105
2.175
727,940
+0.10(+4.89%)
Jun 28, 2016
2.114
2.143
2.065
2.074
565,449
-0.01(-0.30%)
Jun 27, 2016
2.175
2.190
2.063
2.080
648,925
-0.12(-5.56%)
Jun 24, 2016
2.205
2.241
2.172
2.203
1,343,045
-0.09(-4.05%)
Jun 23, 2016
2.192
2.314
2.184
2.295
678,242
+0.12(+5.43%)
Jun 22, 2016
2.209
2.224
2.175
2.177
539,329
-0.02(-0.77%)
Jun 21, 2016
2.270
2.274
2.184
2.194
537,558
-0.06(-2.72%)
Jun 20, 2016
2.234
2.289
2.226
2.255
371,904
+0.05(+2.20%)
Jun 17, 2016
2.241
2.276
2.192
2.207
990,404
-0.04(-1.69%)
Jun 16, 2016
2.310
2.310
2.241
2.245
666,877
-0.07(-3.10%)
Jun 15, 2016
2.333
2.348
2.312
2.317
527,173
+0.00(+0.00%)
Jun 14, 2016
2.272
2.321
2.270
2.317
827,809
+0.04(+1.67%)
Jun 13, 2016
2.272
2.295
2.255
2.279
630,457
+0.02(+0.84%)
Jun 10, 2016
2.224
2.291
2.201
2.260
532,500
+0.03(+1.23%)
Jun 09, 2016
2.306
2.348
2.230
2.232
1,271,389
-0.07(-3.21%)
Jun 08, 2016
2.344
2.363
2.302
2.306
863,628
-0.03(-1.18%)
Jun 07, 2016
2.323
2.352
2.323
2.333
705,338
+0.00(+0.18%)
Jun 06, 2016
2.323
2.372
2.323
2.329
777,605
+0.00(+0.09%)
Jun 03, 2016
2.350
2.376
2.325
2.327
508,203
-0.04(-1.52%)
Jun 02, 2016
2.374
2.399
2.333
2.363
648,939
-0.01(-0.53%)
Jun 01, 2016
2.333
2.401
2.333
2.376
693,807
+0.03(+1.08%)
May 31, 2016
2.378
2.403
2.333
2.350
863,893
-0.02(-0.89%)
May 27, 2016
2.344
2.372
2.372
2.372
449,863
+0.03(+1.08%)
May 26, 2016
2.365
2.390
2.334
2.346
669,126
+0.00(+0.00%)
May 25, 2016
2.380
2.394
2.329
2.346
466,780
-0.04(-1.50%)
May 24, 2016
2.346
2.413
2.340
2.382
513,752
+0.05(+2.25%)
May 23, 2016
2.321
2.365
2.308
2.329
787,203
-0.00(-0.09%)
May 20, 2016
2.271
2.336
2.260
2.331
716,936
+0.08(+3.35%)
May 19, 2016
2.287
2.304
2.174
2.256
846,101
-0.03(-1.10%)
May 18, 2016
2.214
2.304
2.214
2.281
492,380
+0.06(+2.74%)
May 17, 2016
2.268
2.350
2.208
2.220
728,481
-0.06(-2.76%)
May 16, 2016
2.262
2.308
2.233
2.283
646,550
+0.03(+1.30%)
May 13, 2016
2.298
2.321
2.220
2.254
726,101
-0.05(-2.19%)
May 12, 2016
2.594
2.596
2.297
2.304
1,378,502
-0.29(-11.32%)
May 11, 2016
2.436
2.691
2.413
2.598
977,433
+0.20(+8.13%)
May 10, 2016
2.359
2.411
2.346
2.403
429,368
+0.04(+1.69%)
May 09, 2016
2.378
2.397
2.334
2.363
354,783
-0.02(-0.88%)
May 06, 2016
2.340
2.403
2.336
2.384
381,954
+0.03(+1.34%)
May 05, 2016
2.413
2.449
2.346
2.352
440,471
-0.04(-1.84%)
May 04, 2016
2.378
2.433
2.361
2.397
597,954
+0.01(+0.44%)
May 03, 2016
2.441
2.468
2.382
2.386
865,888
-0.08(-3.40%)
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.