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
Aeterna Zentaris
(TSX:
AEZS
)
8.760
-0.190 (-2.12%)
Streaming Delayed Price
Updated: 3:49 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
4.180
5.060
4.180
4.500
91,363
+0.34(+8.17%)
Apr 27, 2017
4.220
4.240
4.100
4.160
21,880
-0.06(-1.42%)
Apr 26, 2017
4.160
4.280
4.160
4.220
9,194
+0.08(+1.93%)
Apr 25, 2017
4.100
4.160
4.070
4.140
9,860
+0.05(+1.22%)
Apr 24, 2017
4.170
4.170
3.980
4.090
14,133
+0.14(+3.54%)
Apr 21, 2017
3.950
3.990
3.950
3.950
2,100
-0.03(-0.75%)
Apr 20, 2017
4.060
4.060
3.850
3.980
6,617
-0.03(-0.75%)
Apr 19, 2017
3.780
4.010
3.770
4.010
10,217
+0.30(+8.09%)
Apr 18, 2017
3.920
3.920
3.700
3.710
13,820
-0.15(-3.89%)
Apr 17, 2017
4.000
4.000
3.860
3.860
5,803
-0.12(-3.02%)
Apr 13, 2017
4.000
4.020
3.940
3.980
7,190
+0.08(+2.05%)
Apr 12, 2017
3.980
4.020
3.900
3.900
9,679
-0.03(-0.76%)
Apr 11, 2017
3.950
3.950
3.920
3.930
3,974
+0.00(+0.00%)
Apr 10, 2017
4.000
4.010
3.930
3.930
2,393
+0.03(+0.77%)
Apr 07, 2017
3.950
3.960
3.900
3.900
5,600
+0.00(+0.00%)
Apr 06, 2017
3.910
3.960
3.900
3.900
11,150
-0.10(-2.50%)
Apr 05, 2017
4.030
4.040
4.000
4.000
7,289
-0.16(-3.85%)
Apr 04, 2017
4.100
4.160
4.100
4.160
1,916
+0.13(+3.23%)
Apr 03, 2017
4.090
4.200
4.030
4.030
20,691
+0.04(+1.00%)
Mar 31, 2017
4.210
4.210
3.940
3.990
28,562
+0.03(+0.76%)
Mar 30, 2017
4.290
4.290
3.960
3.960
38,827
+0.11(+2.86%)
Mar 29, 2017
4.010
4.080
3.850
3.850
10,693
-0.17(-4.23%)
Mar 28, 2017
4.050
4.050
3.940
4.020
9,800
+0.01(+0.25%)
Mar 27, 2017
3.880
4.050
3.880
4.010
8,769
+0.13(+3.35%)
Mar 24, 2017
3.780
3.880
3.780
3.880
6,600
+0.16(+4.30%)
Mar 23, 2017
3.610
3.730
3.600
3.720
6,700
+0.12(+3.33%)
Mar 22, 2017
3.690
3.740
3.590
3.600
15,800
-0.02(-0.55%)
Mar 21, 2017
3.880
3.880
3.620
3.620
24,756
-0.28(-7.18%)
Mar 20, 2017
4.000
4.070
3.900
3.900
11,186
-0.08(-2.01%)
Mar 17, 2017
3.980
3.980
3.950
3.980
3,754
-0.03(-0.75%)
Mar 16, 2017
4.040
4.070
3.970
4.010
5,854
+0.06(+1.52%)
Mar 15, 2017
3.900
4.020
3.900
3.950
6,070
+0.05(+1.28%)
Mar 14, 2017
4.020
4.050
3.880
3.900
17,424
-0.10(-2.50%)
Mar 13, 2017
4.130
4.180
4.000
4.000
15,968
-0.12(-2.91%)
Mar 10, 2017
4.190
4.250
4.120
4.120
6,192
-0.14(-3.29%)
Mar 09, 2017
4.250
4.280
4.130
4.260
22,277
+0.07(+1.67%)
Mar 08, 2017
4.250
4.250
4.180
4.190
6,110
+0.09(+2.20%)
Mar 07, 2017
4.340
4.340
4.100
4.100
8,345
+0.05(+1.23%)
Mar 06, 2017
4.050
4.200
3.910
4.050
15,731
-0.03(-0.74%)
Mar 03, 2017
4.280
4.310
4.080
4.080
15,076
-0.08(-1.92%)
Mar 02, 2017
4.050
4.200
3.910
4.160
13,930
+0.09(+2.21%)
Mar 01, 2017
4.070
4.080
4.070
4.070
1,140
+0.05(+1.24%)
Feb 28, 2017
4.040
4.040
4.000
4.020
23,545
+0.02(+0.50%)
Feb 27, 2017
3.950
4.050
3.940
4.000
26,791
+0.05(+1.27%)
Feb 24, 2017
4.030
4.060
3.950
3.950
11,746
-0.13(-3.19%)
Feb 23, 2017
4.060
4.150
4.060
4.080
5,344
+0.03(+0.74%)
Feb 22, 2017
4.320
4.320
4.050
4.050
13,847
-0.09(-2.17%)
Feb 21, 2017
4.370
4.370
4.080
4.140
25,178
-0.29(-6.55%)
Feb 17, 2017
4.430
4.430
4.430
0
+0.10(+2.31%)
Feb 16, 2017
4.420
4.430
4.310
4.330
17,442
-0.10(-2.26%)
Feb 15, 2017
4.330
4.450
4.300
4.430
41,261
+0.13(+3.02%)
Feb 14, 2017
4.300
4.400
4.270
4.300
20,125
+0.00(+0.00%)
Feb 13, 2017
4.430
4.450
4.200
4.300
85,915
+0.31(+7.77%)
Feb 10, 2017
3.990
4.010
3.930
3.990
47,806
+0.12(+3.10%)
Feb 09, 2017
3.670
3.870
3.670
3.870
11,541
+0.25(+6.91%)
Feb 08, 2017
3.750
3.750
3.610
3.620
11,553
-0.15(-3.98%)
Feb 07, 2017
3.690
3.800
3.690
3.770
11,144
+0.02(+0.53%)
Feb 06, 2017
3.900
3.900
3.700
3.750
46,889
-0.16(-4.09%)
Feb 03, 2017
3.990
4.020
3.850
3.910
25,409
-0.09(-2.25%)
Feb 02, 2017
4.090
4.090
3.960
4.000
13,751
+0.02(+0.50%)
Feb 01, 2017
4.010
4.170
3.850
3.980
57,618
-0.05(-1.24%)
Jan 31, 2017
3.890
4.490
3.780
4.030
197,013
+0.58(+16.81%)
Jan 30, 2017
3.410
3.420
3.300
3.450
8,568
+0.04(+1.17%)
Jan 27, 2017
3.350
3.410
3.340
3.410
6,954
+0.06(+1.79%)
Jan 26, 2017
3.460
3.470
3.350
3.350
10,440
-0.07(-2.05%)
Jan 25, 2017
3.360
3.440
3.350
3.420
11,036
+0.09(+2.70%)
Jan 24, 2017
3.450
3.500
3.100
3.330
91,380
-0.09(-2.63%)
Jan 23, 2017
3.560
3.560
3.390
3.420
12,945
-0.14(-3.93%)
Jan 20, 2017
3.660
3.670
3.540
3.560
22,845
-0.04(-1.11%)
Jan 19, 2017
3.570
3.700
3.510
3.600
34,375
+0.09(+2.56%)
Jan 18, 2017
3.900
4.010
3.490
3.510
77,345
-0.32(-8.36%)
Jan 17, 2017
3.420
3.990
3.330
3.830
118,190
+0.41(+11.99%)
Jan 16, 2017
3.440
3.450
3.420
3.420
6,490
+0.03(+0.88%)
Jan 13, 2017
3.290
3.400
3.290
3.390
30,250
+0.15(+4.63%)
Jan 12, 2017
3.290
3.290
3.200
3.240
42,227
-0.01(-0.31%)
Jan 11, 2017
3.550
3.550
3.210
3.250
78,302
-0.26(-7.41%)
Jan 10, 2017
3.640
3.650
3.500
3.510
45,208
-0.12(-3.31%)
Jan 09, 2017
3.680
3.680
3.570
3.630
39,393
-0.02(-0.55%)
Jan 06, 2017
3.870
3.870
3.600
3.650
77,625
-0.26(-6.65%)
Jan 05, 2017
3.200
4.010
3.180
3.910
282,929
-0.90(-18.71%)
Jan 04, 2017
4.790
4.860
4.740
4.810
18,555
+0.14(+3.00%)
Jan 03, 2017
4.970
4.970
4.670
4.670
18,898
-0.17(-3.51%)
Dec 30, 2016
4.840
4.840
4.840
0
+0.04(+0.83%)
Dec 29, 2016
4.890
5.000
4.800
4.800
20,843
-0.01(-0.21%)
Dec 28, 2016
5.440
5.440
4.810
4.810
39,237
-0.68(-12.39%)
Dec 23, 2016
5.490
5.490
5.490
0
-0.03(-0.54%)
Dec 22, 2016
5.430
5.700
5.430
5.520
50,679
+0.23(+4.35%)
Dec 21, 2016
5.220
5.360
5.150
5.290
27,756
+0.07(+1.34%)
Dec 20, 2016
5.450
5.450
5.190
5.220
24,904
+0.08(+1.56%)
Dec 19, 2016
5.030
5.170
5.030
5.140
34,244
+0.19(+3.84%)
Dec 16, 2016
5.010
5.080
4.890
4.950
15,783
-0.05(-1.00%)
Dec 15, 2016
5.050
5.080
5.000
5.000
5,052
+0.00(+0.00%)
Dec 14, 2016
5.000
5.060
4.970
5.000
22,004
+0.01(+0.20%)
Dec 13, 2016
5.040
5.060
4.940
4.990
32,454
+0.01(+0.20%)
Dec 12, 2016
5.070
5.130
4.980
4.980
36,065
-0.09(-1.78%)
Dec 09, 2016
4.940
5.150
4.880
5.070
43,615
+0.22(+4.54%)
Dec 08, 2016
4.590
5.030
4.580
4.850
61,620
+0.27(+5.90%)
Dec 07, 2016
4.640
4.720
4.580
4.580
10,475
+0.06(+1.33%)
Dec 06, 2016
4.570
4.595
4.520
4.520
13,466
-0.04(-0.88%)
Dec 05, 2016
4.580
4.580
4.550
4.560
2,991
+0.03(+0.66%)
Dec 02, 2016
4.520
4.700
4.520
4.530
16,836
+0.08(+1.80%)
Dec 01, 2016
4.620
4.620
4.450
4.450
18,612
-0.12(-2.63%)
Nov 30, 2016
4.650
4.650
4.570
4.570
3,512
-0.06(-1.30%)
Nov 29, 2016
4.630
4.670
4.630
4.630
3,000
+0.06(+1.31%)
Nov 28, 2016
4.560
4.570
4.500
4.570
4,528
+0.00(+0.00%)
Nov 25, 2016
4.630
4.630
4.550
4.570
9,263
-0.06(-1.30%)
Nov 24, 2016
4.560
4.680
4.550
4.630
2,111
-0.02(-0.43%)
Nov 23, 2016
4.640
4.680
4.610
4.650
9,212
+0.06(+1.31%)
Nov 22, 2016
4.630
4.670
4.550
4.590
13,638
-0.07(-1.50%)
Nov 21, 2016
4.670
4.670
4.570
4.660
4,875
-0.01(-0.21%)
Nov 18, 2016
4.660
4.790
4.450
4.670
26,355
-0.03(-0.64%)
Nov 17, 2016
4.720
4.720
4.660
4.700
11,938
-0.01(-0.21%)
Nov 16, 2016
4.790
4.790
4.650
4.710
18,177
+0.07(+1.51%)
Nov 15, 2016
4.630
4.750
4.580
4.640
16,420
-0.10(-2.11%)
Nov 14, 2016
4.790
4.790
4.670
4.740
10,876
-0.05(-1.04%)
Nov 11, 2016
4.620
4.870
4.620
4.790
28,650
-0.06(-1.24%)
Nov 10, 2016
4.640
4.860
4.570
4.850
25,039
+0.24(+5.21%)
Nov 09, 2016
4.600
4.710
4.550
4.610
41,541
+0.21(+4.77%)
Nov 08, 2016
4.470
4.535
4.400
4.400
35,183
-0.21(-4.56%)
Nov 07, 2016
4.670
4.750
4.610
4.610
12,681
-0.02(-0.43%)
Nov 04, 2016
4.630
4.700
4.420
4.630
18,339
+0.01(+0.22%)
Nov 03, 2016
4.880
4.880
4.620
4.620
15,666
-0.33(-6.67%)
Nov 02, 2016
5.420
5.420
4.840
4.950
24,427
-0.35(-6.60%)
Nov 01, 2016
5.210
5.450
5.190
5.300
39,694
+0.14(+2.71%)
Oct 31, 2016
5.120
5.230
5.100
5.160
14,330
+0.05(+0.98%)
Oct 28, 2016
5.050
5.110
5.000
5.110
17,796
+0.06(+1.19%)
Oct 27, 2016
5.150
5.230
5.010
5.050
65,076
-0.51(-9.17%)
Oct 26, 2016
6.010
6.010
5.530
5.560
51,683
-0.55(-9.00%)
Oct 25, 2016
6.400
6.420
5.730
6.110
144,811
-0.38(-5.86%)
Oct 24, 2016
6.660
6.760
6.320
6.490
45,519
-0.13(-1.96%)
Oct 21, 2016
6.530
6.920
6.360
6.620
66,151
+0.16(+2.48%)
Oct 20, 2016
6.200
7.320
6.200
6.460
166,161
+0.36(+5.90%)
Oct 19, 2016
5.540
6.200
5.500
6.100
92,897
+0.60(+10.91%)
Oct 18, 2016
5.410
5.920
5.350
5.500
70,436
+0.20(+3.77%)
Oct 17, 2016
5.000
5.300
4.920
5.300
78,705
+0.42(+8.61%)
Oct 14, 2016
5.600
5.600
4.880
4.880
106,807
-0.42(-7.92%)
Oct 13, 2016
5.150
6.450
5.050
5.300
289,176
+0.30(+6.00%)
Oct 12, 2016
4.680
5.220
4.660
5.000
73,680
+0.43(+9.41%)
Oct 11, 2016
4.410
4.650
4.400
4.570
13,944
+0.10(+2.24%)
Oct 07, 2016
4.470
4.470
4.470
0
-0.03(-0.67%)
Oct 06, 2016
4.510
4.540
4.440
4.500
4,889
+0.00(+0.00%)
Oct 05, 2016
4.410
4.550
4.410
4.500
8,200
-0.04(-0.88%)
Oct 04, 2016
4.510
4.550
4.510
4.540
5,552
+0.08(+1.79%)
Oct 03, 2016
4.500
4.560
4.450
4.460
9,920
-0.04(-0.89%)
Sep 30, 2016
4.500
4.550
4.480
4.500
6,532
+0.00(+0.00%)
Sep 29, 2016
4.540
4.570
4.430
4.500
7,919
-0.01(-0.22%)
Sep 28, 2016
4.560
4.610
4.510
4.510
2,721
+0.01(+0.22%)
Sep 27, 2016
4.540
4.560
4.470
4.500
6,220
-0.04(-0.88%)
Sep 26, 2016
4.580
4.580
4.530
4.540
5,000
-0.04(-0.87%)
Sep 23, 2016
4.600
4.600
4.580
4.580
1,403
+0.04(+0.88%)
Sep 22, 2016
4.540
4.580
4.520
4.540
10,934
+0.00(+0.00%)
Sep 21, 2016
4.560
4.600
4.540
4.540
5,915
+0.03(+0.67%)
Sep 20, 2016
4.440
4.550
4.420
4.510
7,294
+0.12(+2.73%)
Sep 19, 2016
4.440
4.570
4.370
4.390
12,240
-0.04(-0.90%)
Sep 16, 2016
4.450
4.460
4.390
4.430
6,269
-0.01(-0.23%)
Sep 15, 2016
4.580
4.610
4.360
4.440
20,381
-0.06(-1.33%)
Sep 14, 2016
4.500
4.640
4.480
4.500
26,291
-0.04(-0.88%)
Sep 13, 2016
4.600
4.650
4.490
4.540
9,525
-0.06(-1.30%)
Sep 12, 2016
4.680
4.750
4.600
4.600
14,532
-0.12(-2.54%)
Sep 09, 2016
4.710
4.770
4.680
4.720
3,200
-0.10(-2.07%)
Sep 08, 2016
4.810
4.820
4.700
4.820
11,675
+0.01(+0.21%)
Sep 07, 2016
4.780
4.820
4.690
4.810
4,265
+0.11(+2.34%)
Sep 06, 2016
4.620
4.730
4.550
4.700
6,866
+0.10(+2.17%)
Sep 02, 2016
4.600
4.600
4.600
0
-0.07(-1.50%)
Sep 01, 2016
4.710
4.850
4.650
4.670
14,667
-0.06(-1.27%)
Aug 31, 2016
4.830
4.830
4.690
4.730
11,123
-0.02(-0.42%)
Aug 30, 2016
4.830
4.840
4.730
4.750
6,110
+0.02(+0.42%)
Aug 29, 2016
4.850
4.850
4.730
4.730
2,909
-0.10(-2.07%)
Aug 26, 2016
4.760
4.830
4.760
4.830
8,645
+0.15(+3.21%)
Aug 25, 2016
4.790
4.790
4.680
4.680
4,004
-0.04(-0.85%)
Aug 24, 2016
4.850
4.850
4.650
4.720
23,715
+0.00(+0.00%)
Aug 23, 2016
4.750
4.800
4.680
4.720
12,362
-0.01(-0.21%)
Aug 22, 2016
4.760
4.880
4.730
4.730
6,316
+0.05(+1.07%)
Aug 19, 2016
4.760
4.780
4.680
4.680
7,920
-0.07(-1.47%)
Aug 18, 2016
4.660
4.780
4.660
4.750
3,561
+0.07(+1.50%)
Aug 17, 2016
4.680
4.780
4.670
4.680
19,901
+0.05(+1.08%)
Aug 16, 2016
4.690
4.700
4.630
4.630
7,715
-0.05(-1.07%)
Aug 15, 2016
4.640
4.700
4.640
4.680
12,500
+0.13(+2.86%)
Aug 12, 2016
4.610
4.700
4.550
4.550
22,304
-0.05(-1.09%)
Aug 11, 2016
4.460
4.600
4.460
4.600
13,600
+0.10(+2.22%)
Aug 10, 2016
4.680
4.720
4.450
4.500
16,678
-0.23(-4.86%)
Aug 09, 2016
4.660
4.760
4.660
4.730
26,100
+0.08(+1.72%)
Aug 08, 2016
4.540
4.650
4.510
4.650
9,912
+0.09(+1.97%)
Aug 05, 2016
4.510
4.600
4.480
4.560
15,665
+0.06(+1.33%)
Aug 04, 2016
4.550
4.600
4.500
4.500
16,109
-0.01(-0.22%)
Aug 03, 2016
4.450
4.600
4.450
4.510
17,230
+0.06(+1.35%)
Aug 02, 2016
4.320
4.470
4.320
4.450
6,730
+0.07(+1.60%)
Jul 29, 2016
4.380
4.380
4.380
0
-0.02(-0.45%)
Jul 28, 2016
4.490
4.500
4.400
4.400
8,350
+0.05(+1.15%)
Jul 27, 2016
4.400
4.490
4.350
4.350
7,550
-0.05(-1.14%)
Jul 26, 2016
4.400
4.520
4.400
4.400
7,700
+0.00(+0.00%)
Jul 25, 2016
4.510
4.550
4.380
4.400
9,460
-0.13(-2.87%)
Jul 22, 2016
4.610
4.640
4.480
4.530
14,555
-0.04(-0.88%)
Jul 21, 2016
4.560
4.580
4.500
4.570
12,852
+0.06(+1.33%)
Jul 20, 2016
4.570
4.590
4.500
4.510
2,320
+0.12(+2.73%)
Jul 19, 2016
4.580
4.630
4.390
4.390
18,214
-0.22(-4.77%)
Jul 18, 2016
4.570
4.640
4.570
4.610
10,760
+0.06(+1.32%)
Jul 15, 2016
4.610
4.660
4.530
4.550
17,030
-0.05(-1.09%)
Jul 14, 2016
4.550
4.670
4.540
4.600
13,800
+0.02(+0.44%)
Jul 13, 2016
4.690
4.710
4.510
4.580
15,217
-0.13(-2.76%)
Jul 12, 2016
4.340
4.750
4.340
4.710
44,628
+0.32(+7.29%)
Jul 11, 2016
4.390
4.440
4.360
4.390
4,885
+0.10(+2.33%)
Jul 08, 2016
4.260
4.270
4.290
12,160
+0.03(+0.70%)
Jul 07, 2016
4.410
4.410
4.260
4.260
5,524
-0.12(-2.74%)
Jul 05, 2016
4.580
4.650
4.300
4.380
28,447
-0.20(-4.37%)
Jul 04, 2016
4.560
4.580
4.400
4.580
10,060
+0.35(+8.27%)
Jun 30, 2016
4.230
4.230
4.230
0
+0.05(+1.20%)
Jun 29, 2016
4.180
4.250
4.170
4.180
5,041
+0.07(+1.70%)
Jun 28, 2016
3.820
4.210
3.820
4.110
14,894
+0.21(+5.38%)
Jun 27, 2016
4.300
4.300
3.890
3.900
39,984
-0.31(-7.36%)
Jun 24, 2016
4.270
4.360
4.150
4.210
38,244
-0.22(-4.97%)
Jun 23, 2016
4.530
4.530
4.430
4.430
8,270
+0.01(+0.23%)
Jun 22, 2016
4.480
4.610
4.400
4.420
34,067
-0.16(-3.49%)
Jun 21, 2016
4.470
4.580
4.470
4.580
11,200
+0.00(+0.00%)
Jun 20, 2016
4.530
4.600
4.520
4.580
5,997
-0.03(-0.65%)
Jun 17, 2016
4.450
4.620
4.450
4.610
5,710
+0.12(+2.67%)
Jun 16, 2016
4.600
4.600
4.450
4.490
6,765
-0.02(-0.44%)
Jun 15, 2016
4.500
4.700
4.460
4.510
27,596
+0.07(+1.58%)
Jun 14, 2016
4.470
4.470
4.390
4.440
11,447
-0.06(-1.33%)
Jun 13, 2016
4.460
4.570
4.460
4.500
6,037
+0.00(+0.00%)
Jun 10, 2016
4.660
4.660
4.480
4.500
9,300
-0.12(-2.60%)
Jun 09, 2016
4.430
4.620
4.430
4.620
5,612
+0.12(+2.67%)
Jun 08, 2016
4.600
4.640
4.490
4.500
13,670
-0.11(-2.39%)
Jun 07, 2016
4.800
4.820
4.570
4.610
6,312
+0.00(+0.00%)
Jun 06, 2016
4.340
4.750
4.330
4.610
19,263
+0.22(+5.01%)
Jun 03, 2016
4.420
4.520
4.330
4.390
7,805
-0.09(-2.01%)
Jun 02, 2016
4.510
4.550
4.420
4.480
1,203
+0.10(+2.28%)
Jun 01, 2016
4.490
4.580
4.380
4.380
2,480
-0.09(-2.01%)
May 31, 2016
4.560
4.560
4.400
4.470
3,951
-0.09(-1.97%)
May 30, 2016
4.660
4.660
4.560
4.560
2,510
-0.01(-0.22%)
May 27, 2016
4.590
4.690
4.520
4.570
9,082
+0.02(+0.44%)
May 26, 2016
4.550
4.660
4.500
4.550
3,232
-0.15(-3.19%)
May 25, 2016
4.510
4.730
4.510
4.700
5,542
+0.15(+3.30%)
May 24, 2016
4.420
4.580
4.420
4.550
5,920
+0.00(+0.00%)
May 20, 2016
4.550
4.550
4.550
0
+0.18(+4.12%)
May 19, 2016
4.380
4.490
4.330
4.370
11,809
+0.01(+0.23%)
May 18, 2016
4.510
4.510
4.360
4.360
6,661
+0.00(+0.00%)
May 17, 2016
4.520
4.530
4.350
4.360
14,852
-0.12(-2.68%)
May 16, 2016
4.400
4.550
4.400
4.480
4,504
+0.12(+2.75%)
May 13, 2016
4.460
4.490
4.200
4.360
14,650
+0.04(+0.93%)
May 12, 2016
4.560
4.640
4.310
4.320
31,221
-0.26(-5.68%)
May 11, 2016
4.930
4.930
4.580
4.580
11,255
-0.27(-5.57%)
May 10, 2016
4.770
4.960
4.580
4.850
27,161
+0.35(+7.78%)
May 09, 2016
4.390
4.600
4.330
4.500
12,815
+0.07(+1.58%)
May 06, 2016
4.180
4.500
4.180
4.430
7,271
+0.19(+4.48%)
May 05, 2016
4.450
4.470
4.200
4.240
32,243
-0.21(-4.72%)
May 04, 2016
4.700
4.760
4.450
4.450
26,262
-0.31(-6.51%)
May 03, 2016
4.860
4.950
4.730
4.760
11,631
-0.19(-3.84%)
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.