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
ION Geophysical Corp
(NY:
IO
)
0.3450
UNCHANGED
Last Price
Updated: 4:10 PM EDT, May 18, 2022
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
4.400
4.500
4.250
4.300
19,933
-0.05(-1.15%)
Apr 27, 2017
4.550
4.600
4.250
4.350
32,793
-0.20(-4.40%)
Apr 26, 2017
4.300
4.550
4.300
4.550
65,562
+0.25(+5.81%)
Apr 25, 2017
4.150
4.300
4.150
4.300
33,327
+0.15(+3.61%)
Apr 24, 2017
4.250
4.300
4.100
4.150
70,402
-0.05(-1.19%)
Apr 21, 2017
4.150
4.250
4.150
4.200
41,166
+0.05(+1.20%)
Apr 20, 2017
4.200
4.243
4.150
4.150
63,121
+0.00(+0.00%)
Apr 19, 2017
4.150
4.250
4.150
4.150
43,069
+0.00(+0.00%)
Apr 18, 2017
4.250
4.350
4.150
4.150
16,056
-0.10(-2.35%)
Apr 17, 2017
4.300
4.400
4.150
4.250
47,227
-0.05(-1.16%)
Apr 13, 2017
4.500
4.550
4.300
4.300
68,566
-0.25(-5.49%)
Apr 12, 2017
4.600
4.649
4.500
4.550
12,358
-0.10(-2.15%)
Apr 11, 2017
4.700
4.700
4.600
4.650
39,989
-0.05(-1.06%)
Apr 10, 2017
4.500
4.750
4.500
4.700
47,885
+0.15(+3.30%)
Apr 07, 2017
4.700
4.700
4.450
4.550
90,753
-0.10(-2.15%)
Apr 06, 2017
4.550
4.650
4.500
4.650
13,459
+0.10(+2.20%)
Apr 05, 2017
4.600
4.650
4.530
4.550
25,118
-0.05(-1.09%)
Apr 04, 2017
4.700
4.750
4.550
4.600
115,476
-0.05(-1.08%)
Apr 03, 2017
4.850
4.850
4.650
4.650
43,769
-0.20(-4.12%)
Mar 31, 2017
4.650
4.900
4.650
4.850
22,944
+0.10(+2.11%)
Mar 30, 2017
4.700
4.850
4.684
4.750
64,133
+0.00(+0.00%)
Mar 29, 2017
4.550
4.750
4.450
4.750
28,534
+0.20(+4.40%)
Mar 28, 2017
4.500
4.600
4.450
4.550
16,130
+0.05(+1.11%)
Mar 27, 2017
4.500
4.600
4.400
4.500
25,936
-0.10(-2.17%)
Mar 24, 2017
4.700
4.750
4.550
4.600
25,048
-0.05(-1.08%)
Mar 23, 2017
4.550
4.700
4.350
4.650
40,367
+0.15(+3.33%)
Mar 22, 2017
4.550
4.650
4.300
4.500
77,191
-0.05(-1.10%)
Mar 21, 2017
4.850
4.893
4.550
4.550
69,277
-0.20(-4.21%)
Mar 20, 2017
5.150
5.200
4.750
4.750
64,630
-0.45(-8.65%)
Mar 17, 2017
4.800
5.200
4.700
5.200
157,231
+0.45(+9.47%)
Mar 16, 2017
4.650
4.800
4.600
4.750
47,443
+0.10(+2.15%)
Mar 15, 2017
4.550
4.650
4.350
4.650
50,892
+0.15(+3.33%)
Mar 14, 2017
4.500
4.525
4.250
4.500
74,778
+0.00(+0.00%)
Mar 13, 2017
4.550
4.550
4.450
4.500
48,218
+0.00(+0.00%)
Mar 10, 2017
4.650
4.680
4.450
4.500
65,721
-0.15(-3.23%)
Mar 09, 2017
4.600
4.750
4.400
4.650
147,800
+0.05(+1.09%)
Mar 08, 2017
4.650
4.700
4.450
4.600
170,185
-0.05(-1.08%)
Mar 07, 2017
4.750
4.750
4.600
4.650
73,680
-0.05(-1.06%)
Mar 06, 2017
4.800
4.800
4.625
4.700
69,567
-0.10(-2.08%)
Mar 03, 2017
4.900
4.970
4.750
4.800
63,807
+0.00(+0.00%)
Mar 02, 2017
4.900
4.900
4.700
4.800
85,484
-0.10(-2.04%)
Mar 01, 2017
5.450
5.450
4.800
4.900
80,078
-0.45(-8.41%)
Feb 28, 2017
5.500
5.500
5.150
5.350
188,161
-0.05(-0.93%)
Feb 27, 2017
4.950
5.450
4.750
5.400
257,940
+0.50(+10.20%)
Feb 24, 2017
4.700
4.975
4.600
4.900
195,253
+0.20(+4.26%)
Feb 23, 2017
4.700
4.750
4.500
4.700
105,129
+0.05(+1.08%)
Feb 22, 2017
4.750
4.800
4.650
4.650
105,305
-0.10(-2.11%)
Feb 21, 2017
4.700
4.850
4.700
4.750
46,803
+0.00(+0.00%)
Feb 17, 2017
4.750
4.750
4.750
0
-0.10(-2.06%)
Feb 16, 2017
4.550
4.900
4.450
4.850
114,396
+0.35(+7.78%)
Feb 15, 2017
4.550
4.750
4.500
4.500
138,130
-0.10(-2.17%)
Feb 14, 2017
5.000
5.050
4.500
4.600
265,439
-0.40(-8.00%)
Feb 13, 2017
5.400
5.400
4.950
5.000
154,036
-0.40(-7.41%)
Feb 10, 2017
5.450
5.550
5.300
5.400
92,090
+0.00(+0.00%)
Feb 09, 2017
4.800
5.400
3.874
5.400
281,549
+0.40(+8.00%)
Feb 08, 2017
5.100
5.150
4.850
5.000
154,198
-0.05(-0.99%)
Feb 07, 2017
5.400
5.450
5.000
5.050
174,716
-0.35(-6.48%)
Feb 06, 2017
5.500
5.600
5.250
5.400
134,518
-0.10(-1.82%)
Feb 03, 2017
5.600
5.699
5.400
5.500
106,574
-0.05(-0.90%)
Feb 02, 2017
5.700
5.750
5.500
5.550
81,674
-0.10(-1.77%)
Feb 01, 2017
5.900
6.000
5.650
5.650
92,322
-0.15(-2.59%)
Jan 31, 2017
5.800
5.800
5.650
5.800
77,104
+0.10(+1.75%)
Jan 30, 2017
5.700
5.850
5.600
5.700
105,919
-0.15(-2.56%)
Jan 27, 2017
6.000
6.150
5.850
5.850
69,778
-0.15(-2.50%)
Jan 26, 2017
6.150
6.300
6.000
6.000
117,287
-0.04(-0.66%)
Jan 25, 2017
5.650
6.150
5.650
6.040
246,869
+0.39(+6.90%)
Jan 24, 2017
5.750
5.750
5.650
5.650
82,989
-0.05(-0.88%)
Jan 23, 2017
5.750
5.750
5.650
5.700
44,888
+0.05(+0.88%)
Jan 20, 2017
5.700
5.736
5.600
5.650
54,333
+0.00(+0.00%)
Jan 19, 2017
5.650
5.800
5.650
5.650
30,014
+0.00(+0.00%)
Jan 18, 2017
5.750
5.800
5.600
5.650
105,794
-0.05(-0.88%)
Jan 17, 2017
5.650
5.950
5.500
5.700
118,122
+0.00(+0.00%)
Jan 13, 2017
5.700
5.700
5.700
0
+0.10(+1.79%)
Jan 12, 2017
5.750
5.848
5.500
5.600
85,435
-0.10(-1.75%)
Jan 11, 2017
5.750
5.850
5.389
5.700
120,824
-0.05(-0.87%)
Jan 10, 2017
5.650
5.800
5.600
5.750
131,543
+0.10(+1.77%)
Jan 09, 2017
5.700
5.850
5.650
5.650
179,411
-0.10(-1.74%)
Jan 06, 2017
5.750
5.950
5.650
5.750
178,045
-0.05(-0.86%)
Jan 05, 2017
5.750
5.950
5.750
5.800
116,375
+0.05(+0.87%)
Jan 04, 2017
5.550
6.000
5.550
5.750
205,861
+0.15(+2.68%)
Jan 03, 2017
6.100
6.100
5.550
5.600
263,314
-0.40(-6.67%)
Dec 30, 2016
6.000
6.000
6.000
0
+0.05(+0.84%)
Dec 29, 2016
6.100
6.250
5.800
5.950
191,597
-0.25(-4.03%)
Dec 28, 2016
6.600
6.675
6.000
6.200
238,299
-0.45(-6.77%)
Dec 27, 2016
6.700
6.950
6.600
6.650
88,720
-0.05(-0.75%)
Dec 23, 2016
6.700
6.700
6.700
0
-0.10(-1.47%)
Dec 22, 2016
6.600
6.950
6.500
6.800
113,472
+0.15(+2.26%)
Dec 21, 2016
7.000
7.050
6.350
6.650
220,705
-0.40(-5.67%)
Dec 20, 2016
7.100
7.200
6.950
7.050
102,363
-0.10(-1.40%)
Dec 19, 2016
7.050
7.300
7.000
7.150
90,094
+0.10(+1.42%)
Dec 16, 2016
7.300
7.350
7.050
7.050
115,478
-0.25(-3.42%)
Dec 15, 2016
7.250
7.500
7.200
7.300
77,701
-0.05(-0.68%)
Dec 14, 2016
7.450
7.600
7.250
7.350
84,477
-0.20(-2.65%)
Dec 13, 2016
7.750
7.900
7.400
7.550
80,252
-0.20(-2.58%)
Dec 12, 2016
8.250
8.400
7.600
7.750
105,639
-0.15(-1.90%)
Dec 09, 2016
7.650
8.050
7.450
7.900
98,669
+0.20(+2.60%)
Dec 08, 2016
7.750
7.750
7.400
7.700
85,094
+0.05(+0.65%)
Dec 07, 2016
7.600
7.750
7.450
7.650
53,708
+0.05(+0.66%)
Dec 06, 2016
7.550
7.700
7.400
7.600
62,168
-0.15(-1.94%)
Dec 05, 2016
7.250
7.800
7.250
7.750
91,390
+0.45(+6.16%)
Dec 02, 2016
8.050
8.050
7.250
7.300
56,629
-0.65(-8.18%)
Dec 01, 2016
7.450
8.150
7.450
7.950
130,132
+0.55(+7.43%)
Nov 30, 2016
7.500
7.600
7.205
7.400
93,235
+0.49(+7.09%)
Nov 29, 2016
7.100
7.100
6.650
6.910
55,943
-0.29(-4.03%)
Nov 28, 2016
7.211
7.300
7.100
7.200
25,865
-0.04(-0.55%)
Nov 25, 2016
7.200
7.300
7.100
7.240
25,200
-0.06(-0.82%)
Nov 23, 2016
7.300
7.300
7.300
0
-0.10(-1.35%)
Nov 22, 2016
7.400
7.550
7.050
7.400
56,969
+0.00(+0.00%)
Nov 21, 2016
7.600
7.700
7.150
7.400
106,186
+0.05(+0.68%)
Nov 18, 2016
7.450
7.500
7.150
7.350
65,777
-0.10(-1.34%)
Nov 17, 2016
8.300
8.300
7.350
7.450
78,712
-0.75(-9.15%)
Nov 16, 2016
8.150
8.400
7.900
8.200
52,606
+0.10(+1.23%)
Nov 15, 2016
7.350
8.350
7.250
8.100
81,056
+0.81(+11.11%)
Nov 14, 2016
7.250
7.700
7.250
7.290
99,674
+0.04(+0.55%)
Nov 11, 2016
7.250
7.300
7.000
7.250
40,394
-0.05(-0.68%)
Nov 10, 2016
6.450
7.350
6.350
7.300
132,265
+0.80(+12.31%)
Nov 09, 2016
6.500
6.500
6.450
6.500
43,095
+0.00(+0.00%)
Nov 08, 2016
6.450
6.500
6.350
6.500
47,103
+0.05(+0.78%)
Nov 07, 2016
6.450
6.738
6.450
6.450
75,383
+0.10(+1.57%)
Nov 04, 2016
6.300
6.500
6.300
6.350
61,251
-0.05(-0.78%)
Nov 03, 2016
6.500
7.100
6.250
6.400
143,604
+0.20(+3.23%)
Nov 02, 2016
6.150
6.353
6.000
6.200
57,458
-0.10(-1.59%)
Nov 01, 2016
6.000
6.350
5.900
6.300
61,444
+0.40(+6.78%)
Oct 31, 2016
6.350
6.399
5.850
5.900
55,646
-0.55(-8.53%)
Oct 28, 2016
6.100
6.450
6.100
6.450
39,847
+0.30(+4.88%)
Oct 27, 2016
6.300
6.300
6.050
6.150
23,785
-0.10(-1.60%)
Oct 26, 2016
6.250
6.350
6.150
6.250
17,032
+0.00(+0.00%)
Oct 25, 2016
6.450
6.540
6.250
6.250
22,152
-0.20(-3.10%)
Oct 24, 2016
6.350
6.600
6.350
6.450
33,582
+0.10(+1.57%)
Oct 21, 2016
6.550
6.600
6.300
6.350
38,204
-0.15(-2.31%)
Oct 20, 2016
6.450
6.550
6.200
6.500
46,656
+0.10(+1.56%)
Oct 19, 2016
6.050
6.592
6.000
6.400
129,784
+0.48(+8.02%)
Oct 18, 2016
6.000
6.000
5.850
5.925
11,573
+0.02(+0.42%)
Oct 17, 2016
5.950
6.000
5.875
5.900
15,643
-0.10(-1.67%)
Oct 14, 2016
6.170
6.170
5.930
6.000
31,909
-0.15(-2.44%)
Oct 13, 2016
6.300
6.300
6.100
6.150
20,484
-0.18(-2.84%)
Oct 12, 2016
6.400
6.400
6.180
6.330
22,247
-0.07(-1.09%)
Oct 11, 2016
6.800
6.820
6.310
6.400
46,340
-0.36(-5.33%)
Oct 10, 2016
6.560
6.790
6.460
6.760
33,027
+0.31(+4.81%)
Oct 07, 2016
6.840
6.870
6.400
6.450
55,799
-0.33(-4.87%)
Oct 06, 2016
6.690
6.890
6.690
6.780
70,523
+0.14(+2.11%)
Oct 05, 2016
6.580
6.800
6.560
6.640
83,100
+0.10(+1.53%)
Oct 04, 2016
6.700
6.839
6.310
6.540
121,126
-0.16(-2.39%)
Oct 03, 2016
6.850
6.990
6.660
6.700
84,720
-0.15(-2.19%)
Sep 30, 2016
6.570
6.980
6.570
6.850
85,237
+0.34(+5.22%)
Sep 29, 2016
6.150
6.830
6.150
6.510
91,398
+0.37(+6.03%)
Sep 28, 2016
5.950
6.170
5.710
6.140
54,995
+0.24(+4.07%)
Sep 27, 2016
5.880
5.960
5.510
5.900
83,819
-0.05(-0.84%)
Sep 26, 2016
5.780
5.980
5.780
5.950
42,330
+0.08(+1.36%)
Sep 23, 2016
5.930
5.930
5.560
5.870
76,122
-0.06(-1.01%)
Sep 22, 2016
5.620
5.950
5.620
5.930
59,118
+0.20(+3.49%)
Sep 21, 2016
5.780
5.800
5.528
5.730
93,625
+0.03(+0.53%)
Sep 20, 2016
5.910
5.910
5.690
5.700
25,746
-0.22(-3.72%)
Sep 19, 2016
5.960
6.050
5.850
5.920
25,530
+0.13(+2.25%)
Sep 16, 2016
5.940
5.940
5.630
5.790
43,445
-0.22(-3.66%)
Sep 15, 2016
5.940
6.045
5.764
6.010
28,328
+0.10(+1.69%)
Sep 14, 2016
5.700
5.970
5.620
5.910
30,038
+0.20(+3.50%)
Sep 13, 2016
6.000
6.030
5.670
5.710
23,348
-0.32(-5.31%)
Sep 12, 2016
6.020
6.230
5.950
6.030
46,428
-0.07(-1.15%)
Sep 09, 2016
5.510
6.190
5.510
6.100
83,598
+0.47(+8.35%)
Sep 08, 2016
5.780
5.780
5.610
5.630
94,063
-0.10(-1.75%)
Sep 07, 2016
5.750
5.885
5.720
5.730
33,122
+0.07(+1.24%)
Sep 06, 2016
5.740
5.950
5.630
5.660
52,860
-0.05(-0.88%)
Sep 02, 2016
5.630
5.710
5.710
5.710
19,800
+0.05(+0.97%)
Sep 01, 2016
5.820
5.830
5.530
5.655
58,127
-0.18(-3.17%)
Aug 31, 2016
5.960
5.960
5.720
5.840
26,271
-0.14(-2.34%)
Aug 30, 2016
6.030
6.053
5.830
5.980
96,027
-0.06(-0.99%)
Aug 29, 2016
6.080
6.150
5.900
6.040
37,965
-0.03(-0.49%)
Aug 26, 2016
5.900
6.080
5.810
6.070
33,724
+0.16(+2.71%)
Aug 25, 2016
5.710
5.960
5.650
5.910
38,546
+0.17(+2.96%)
Aug 24, 2016
5.840
5.850
5.690
5.740
12,607
-0.13(-2.21%)
Aug 23, 2016
5.700
5.900
5.650
5.870
35,984
+0.14(+2.44%)
Aug 22, 2016
5.690
5.840
5.520
5.730
20,189
-0.03(-0.52%)
Aug 19, 2016
5.830
5.930
5.670
5.760
22,632
-0.11(-1.87%)
Aug 18, 2016
5.740
5.900
5.610
5.870
40,050
+0.15(+2.62%)
Aug 17, 2016
5.720
5.830
5.480
5.720
30,440
+0.00(+0.00%)
Aug 16, 2016
5.730
5.850
5.500
5.720
55,121
-0.01(-0.17%)
Aug 15, 2016
5.280
5.900
5.279
5.730
59,869
+0.45(+8.52%)
Aug 12, 2016
5.250
5.480
5.200
5.280
45,704
-0.04(-0.75%)
Aug 11, 2016
5.200
5.390
5.120
5.320
39,026
+0.13(+2.50%)
Aug 10, 2016
5.340
5.570
5.110
5.190
45,964
-0.15(-2.81%)
Aug 09, 2016
5.510
5.790
5.300
5.340
55,709
-0.28(-4.98%)
Aug 08, 2016
5.600
5.980
5.565
5.620
73,495
+0.14(+2.55%)
Aug 05, 2016
5.520
5.530
5.220
5.480
93,893
-0.03(-0.54%)
Aug 04, 2016
6.080
6.190
5.405
5.510
135,052
+0.53(+10.64%)
Aug 03, 2016
4.850
5.050
4.770
4.980
39,970
+0.14(+2.89%)
Aug 02, 2016
4.940
5.107
4.730
4.840
51,657
+0.01(+0.21%)
Aug 01, 2016
5.000
5.000
4.790
4.830
33,994
-0.18(-3.59%)
Jul 29, 2016
4.740
5.080
4.730
5.010
55,610
+0.12(+2.45%)
Jul 28, 2016
5.000
5.109
4.811
4.890
57,036
-0.15(-2.98%)
Jul 27, 2016
5.330
5.480
5.001
5.040
77,127
-0.21(-4.00%)
Jul 26, 2016
5.170
5.370
5.170
5.250
35,567
-0.02(-0.38%)
Jul 25, 2016
5.580
5.580
5.230
5.270
73,434
-0.28(-5.05%)
Jul 22, 2016
5.590
5.680
5.500
5.550
29,982
+0.02(+0.36%)
Jul 21, 2016
5.770
5.990
5.500
5.530
41,828
-0.21(-3.66%)
Jul 20, 2016
5.750
5.870
5.650
5.740
50,835
-0.02(-0.35%)
Jul 19, 2016
6.070
6.090
5.746
5.760
57,918
-0.33(-5.42%)
Jul 18, 2016
6.070
6.150
5.990
6.090
30,393
-0.04(-0.65%)
Jul 15, 2016
6.160
6.225
6.015
6.130
54,132
-0.03(-0.49%)
Jul 14, 2016
6.210
6.380
6.140
6.160
51,610
+0.05(+0.82%)
Jul 13, 2016
6.360
6.600
6.090
6.110
94,592
-0.30(-4.68%)
Jul 12, 2016
6.270
6.590
6.190
6.410
75,566
+0.29(+4.74%)
Jul 11, 2016
6.200
6.330
6.030
6.120
79,191
-0.05(-0.81%)
Jul 08, 2016
6.270
6.190
6.190
6.170
51,768
-0.02(-0.32%)
Jul 07, 2016
6.380
6.710
6.040
6.190
85,473
-0.10(-1.59%)
Jul 06, 2016
6.250
6.520
6.100
6.290
84,267
+0.05(+0.80%)
Jul 05, 2016
6.430
6.500
6.030
6.240
73,762
-0.37(-5.60%)
Jul 01, 2016
6.220
6.610
6.610
6.610
108,100
+0.38(+6.10%)
Jun 30, 2016
5.760
6.250
5.630
6.230
71,770
+0.44(+7.60%)
Jun 29, 2016
5.610
5.880
5.480
5.790
65,130
+0.25(+4.51%)
Jun 28, 2016
5.680
6.010
5.450
5.540
84,278
+0.02(+0.36%)
Jun 27, 2016
5.780
5.900
5.510
5.520
122,026
-0.41(-6.91%)
Jun 24, 2016
5.900
6.160
5.710
5.930
941,271
-0.37(-5.87%)
Jun 23, 2016
6.300
6.484
6.190
6.300
130,356
+0.13(+2.11%)
Jun 22, 2016
6.330
6.350
6.170
6.170
107,497
-0.16(-2.53%)
Jun 21, 2016
6.420
6.490
6.100
6.330
89,881
-0.13(-2.01%)
Jun 20, 2016
6.290
6.805
6.280
6.460
98,688
+0.27(+4.36%)
Jun 17, 2016
6.160
6.370
6.100
6.190
127,348
+0.21(+3.51%)
Jun 16, 2016
6.050
6.140
5.480
5.980
203,926
-0.08(-1.32%)
Jun 15, 2016
6.680
6.740
6.050
6.060
117,398
-0.67(-9.96%)
Jun 14, 2016
6.840
7.120
6.680
6.730
52,930
-0.17(-2.46%)
Jun 13, 2016
6.820
7.293
6.680
6.900
76,241
-0.10(-1.43%)
Jun 10, 2016
7.360
7.380
6.910
7.000
74,274
-0.44(-5.91%)
Jun 09, 2016
7.680
7.770
7.360
7.440
98,216
-0.40(-5.10%)
Jun 08, 2016
8.090
8.270
7.810
7.840
98,130
-0.17(-2.12%)
Jun 07, 2016
7.320
8.130
7.300
8.010
77,723
+0.76(+10.48%)
Jun 06, 2016
7.150
7.310
7.080
7.250
178,505
+0.15(+2.11%)
Jun 03, 2016
7.020
7.130
6.820
7.100
47,361
+0.03(+0.42%)
Jun 02, 2016
6.970
7.120
6.530
7.070
103,485
+0.10(+1.43%)
Jun 01, 2016
7.000
7.155
6.580
6.970
103,901
+0.00(+0.00%)
May 31, 2016
7.210
7.273
6.910
6.970
51,600
-0.24(-3.33%)
May 27, 2016
7.000
7.210
7.210
7.210
35,100
+0.14(+1.98%)
May 26, 2016
7.200
7.440
6.930
7.070
35,094
-0.09(-1.26%)
May 25, 2016
6.900
7.240
6.900
7.160
67,986
+0.23(+3.32%)
May 24, 2016
6.700
6.980
6.700
6.930
33,703
+0.17(+2.51%)
May 23, 2016
6.610
6.950
6.610
6.760
32,579
+0.05(+0.75%)
May 20, 2016
6.660
6.810
6.560
6.710
54,356
+0.05(+0.75%)
May 19, 2016
6.760
6.768
6.480
6.660
88,363
-0.21(-3.06%)
May 18, 2016
7.380
7.750
6.780
6.870
151,641
-0.53(-7.16%)
May 17, 2016
7.370
7.600
7.350
7.400
145,426
+0.05(+0.68%)
May 16, 2016
7.300
7.500
7.275
7.350
73,631
+0.10(+1.38%)
May 13, 2016
7.400
7.700
7.210
7.250
45,517
-0.31(-4.10%)
May 12, 2016
7.740
7.850
7.300
7.560
119,266
-0.06(-0.79%)
May 11, 2016
7.680
7.860
7.220
7.620
147,776
-0.17(-2.18%)
May 10, 2016
7.800
7.890
7.620
7.790
73,832
-0.02(-0.26%)
May 09, 2016
8.410
8.410
7.170
7.810
180,429
-0.60(-7.13%)
May 06, 2016
8.470
8.620
8.300
8.410
55,981
-0.16(-1.87%)
May 05, 2016
8.410
8.910
8.310
8.570
149,983
-0.49(-5.41%)
May 04, 2016
9.000
9.370
8.880
9.060
87,994
+0.03(+0.33%)
May 03, 2016
9.500
9.560
8.766
9.030
109,316
-0.53(-5.54%)
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.