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
The Container Store Group Inc
(NY:
TCS
)
0.5589
-0.0111 (-1.95%)
Streaming Delayed Price
Updated: 10:25 AM EDT, Jun 18, 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 (%)
May 31, 2017
5.690
5.830
5.610
5.760
581,810
-0.02(-0.35%)
May 30, 2017
5.650
5.829
5.490
5.780
866,738
+0.10(+1.76%)
May 26, 2017
5.570
5.690
5.381
5.680
957,314
+0.10(+1.79%)
May 25, 2017
5.550
5.690
5.410
5.580
1,700,978
+0.08(+1.45%)
May 24, 2017
5.600
6.070
5.180
5.500
9,718,798
+1.35(+32.53%)
May 23, 2017
4.150
4.250
4.100
4.150
705,847
-0.04(-0.95%)
May 22, 2017
4.040
4.230
3.970
4.190
194,618
+0.18(+4.49%)
May 19, 2017
3.900
4.020
3.860
4.010
200,723
+0.11(+2.82%)
May 18, 2017
3.910
3.990
3.820
3.900
190,849
+0.00(+0.00%)
May 17, 2017
3.840
3.960
3.820
3.900
127,359
+0.02(+0.52%)
May 16, 2017
3.900
3.923
3.810
3.880
129,286
-0.05(-1.27%)
May 15, 2017
3.900
3.980
3.860
3.930
106,113
+0.03(+0.77%)
May 12, 2017
3.930
3.980
3.870
3.900
168,484
-0.08(-2.01%)
May 11, 2017
4.060
4.090
3.900
3.980
171,541
-0.06(-1.49%)
May 10, 2017
4.080
4.100
4.010
4.040
92,153
-0.05(-1.22%)
May 09, 2017
4.090
4.145
3.970
4.090
100,619
+0.00(+0.00%)
May 08, 2017
4.110
4.120
4.060
4.090
57,595
-0.02(-0.49%)
May 05, 2017
4.120
4.150
4.030
4.110
61,413
+0.07(+1.73%)
May 04, 2017
4.240
4.240
4.040
4.040
89,834
-0.17(-4.04%)
May 03, 2017
4.250
4.300
4.120
4.210
106,283
-0.08(-1.86%)
May 02, 2017
4.120
4.350
4.120
4.290
118,773
+0.11(+2.63%)
May 01, 2017
4.100
4.190
4.050
4.180
84,020
+0.06(+1.46%)
Apr 28, 2017
4.330
4.370
4.110
4.120
158,135
-0.22(-5.07%)
Apr 27, 2017
4.330
4.370
4.220
4.340
102,928
+0.02(+0.46%)
Apr 26, 2017
4.240
4.420
4.230
4.320
178,685
+0.08(+1.89%)
Apr 25, 2017
4.260
4.308
4.140
4.240
100,711
-0.02(-0.47%)
Apr 24, 2017
4.300
4.330
4.190
4.260
84,648
+0.02(+0.47%)
Apr 21, 2017
4.250
4.280
4.120
4.240
81,953
-0.03(-0.70%)
Apr 20, 2017
4.100
4.300
4.070
4.270
167,128
+0.18(+4.40%)
Apr 19, 2017
4.060
4.130
4.020
4.090
137,471
+0.05(+1.24%)
Apr 18, 2017
4.060
4.090
4.020
4.040
87,570
-0.06(-1.46%)
Apr 17, 2017
4.060
4.130
3.970
4.100
159,026
+0.07(+1.74%)
Apr 13, 2017
4.070
4.100
3.970
4.030
155,830
-0.02(-0.49%)
Apr 12, 2017
4.170
4.170
3.970
4.050
192,152
-0.16(-3.80%)
Apr 11, 2017
4.200
4.240
4.150
4.210
66,113
+0.00(+0.00%)
Apr 10, 2017
4.030
4.260
3.960
4.210
117,826
+0.14(+3.44%)
Apr 07, 2017
4.150
4.190
4.070
4.070
145,123
-0.08(-1.93%)
Apr 06, 2017
4.110
4.190
4.030
4.150
116,000
+0.09(+2.22%)
Apr 05, 2017
4.100
4.180
4.030
4.060
152,737
-0.04(-0.98%)
Apr 04, 2017
4.050
4.140
4.050
4.100
140,356
+0.02(+0.49%)
Apr 03, 2017
4.260
4.260
4.050
4.080
107,515
-0.15(-3.55%)
Mar 31, 2017
4.350
4.350
4.210
4.230
122,922
-0.14(-3.20%)
Mar 30, 2017
4.400
4.470
4.310
4.370
217,467
-0.03(-0.68%)
Mar 29, 2017
4.050
4.425
4.020
4.400
356,054
+0.35(+8.64%)
Mar 28, 2017
3.960
4.050
3.960
4.050
174,787
+0.09(+2.27%)
Mar 27, 2017
3.890
3.980
3.880
3.960
160,899
+0.01(+0.25%)
Mar 24, 2017
3.980
3.980
3.900
3.950
149,299
-0.02(-0.50%)
Mar 23, 2017
3.930
4.030
3.930
3.970
135,162
+0.03(+0.76%)
Mar 22, 2017
3.940
3.940
3.820
3.940
163,570
-0.02(-0.51%)
Mar 21, 2017
4.020
4.020
3.850
3.960
191,838
-0.04(-1.00%)
Mar 20, 2017
4.140
4.140
3.945
4.000
206,144
-0.14(-3.38%)
Mar 17, 2017
4.130
4.150
4.020
4.140
214,232
+0.04(+0.98%)
Mar 16, 2017
3.980
4.160
3.980
4.100
184,978
+0.12(+3.02%)
Mar 15, 2017
3.940
4.010
3.860
3.980
219,963
+0.06(+1.53%)
Mar 14, 2017
3.930
4.020
3.850
3.920
178,002
-0.04(-1.01%)
Mar 13, 2017
4.010
4.010
3.920
3.960
240,196
-0.05(-1.25%)
Mar 10, 2017
4.000
4.060
3.950
4.010
161,236
+0.07(+1.78%)
Mar 09, 2017
4.350
4.350
3.920
3.940
391,232
-0.45(-10.25%)
Mar 08, 2017
3.950
4.400
3.930
4.390
346,435
+0.43(+10.86%)
Mar 07, 2017
4.050
4.077
3.870
3.960
494,196
-0.09(-2.22%)
Mar 06, 2017
4.100
4.120
4.000
4.050
376,645
-0.07(-1.70%)
Mar 03, 2017
4.210
4.260
4.050
4.120
307,283
-0.09(-2.14%)
Mar 02, 2017
4.210
4.253
4.150
4.210
204,641
+0.00(+0.00%)
Mar 01, 2017
4.170
4.320
4.120
4.210
244,926
+0.01(+0.24%)
Feb 28, 2017
4.270
4.303
4.100
4.200
293,465
-0.10(-2.33%)
Feb 27, 2017
4.270
4.370
4.210
4.300
241,317
+0.00(+0.00%)
Feb 24, 2017
4.230
4.338
4.160
4.300
260,997
+0.09(+2.14%)
Feb 23, 2017
4.290
4.300
4.190
4.210
155,471
-0.05(-1.17%)
Feb 22, 2017
4.320
4.330
4.210
4.260
97,796
-0.05(-1.16%)
Feb 21, 2017
4.300
4.380
4.220
4.310
171,382
+0.00(+0.00%)
Feb 17, 2017
4.310
4.310
4.310
0
+0.05(+1.17%)
Feb 16, 2017
4.250
4.300
4.180
4.260
192,421
-0.01(-0.23%)
Feb 15, 2017
4.300
4.350
4.210
4.270
215,160
+0.02(+0.47%)
Feb 14, 2017
4.350
4.360
4.200
4.250
339,845
-0.13(-2.97%)
Feb 13, 2017
4.200
4.450
4.200
4.380
311,755
+0.18(+4.29%)
Feb 10, 2017
4.380
4.540
4.195
4.200
687,363
-0.01(-0.24%)
Feb 09, 2017
3.850
4.250
3.850
4.210
1,255,118
+0.41(+10.79%)
Feb 08, 2017
4.200
4.200
3.750
3.800
1,645,498
-0.52(-12.04%)
Feb 07, 2017
4.630
4.630
4.300
4.320
648,977
-0.31(-6.70%)
Feb 06, 2017
4.650
4.880
4.620
4.630
285,735
-0.02(-0.43%)
Feb 03, 2017
4.680
4.760
4.640
4.650
285,534
-0.03(-0.64%)
Feb 02, 2017
4.760
4.850
4.650
4.680
251,461
-0.09(-1.89%)
Feb 01, 2017
4.900
5.030
4.710
4.770
243,096
-0.10(-2.05%)
Jan 31, 2017
4.830
4.880
4.750
4.870
190,767
-0.01(-0.20%)
Jan 30, 2017
5.030
5.040
4.850
4.880
330,933
-0.18(-3.56%)
Jan 27, 2017
5.010
5.070
4.990
5.060
331,681
+0.05(+1.00%)
Jan 26, 2017
5.110
5.110
5.000
5.010
215,136
-0.09(-1.76%)
Jan 25, 2017
5.070
5.200
5.050
5.100
233,969
+0.04(+0.79%)
Jan 24, 2017
5.080
5.146
5.008
5.060
235,326
-0.02(-0.39%)
Jan 23, 2017
5.090
5.125
4.960
5.080
202,090
-0.01(-0.20%)
Jan 20, 2017
5.150
5.180
5.040
5.090
229,763
+0.00(+0.00%)
Jan 19, 2017
5.150
5.150
5.020
5.090
386,435
-0.08(-1.55%)
Jan 18, 2017
5.120
5.180
5.000
5.170
341,072
-0.01(-0.19%)
Jan 17, 2017
5.420
5.420
5.050
5.180
705,114
-0.41(-7.33%)
Jan 13, 2017
5.590
5.590
5.590
0
-0.06(-1.06%)
Jan 12, 2017
5.780
5.780
5.500
5.650
294,931
-0.11(-1.91%)
Jan 11, 2017
5.910
5.910
5.660
5.760
179,765
-0.12(-2.04%)
Jan 10, 2017
5.800
6.030
5.800
5.880
249,894
+0.15(+2.62%)
Jan 09, 2017
5.850
5.890
5.660
5.730
262,020
-0.10(-1.72%)
Jan 06, 2017
6.290
6.290
5.820
5.830
548,585
-0.46(-7.31%)
Jan 05, 2017
6.600
6.600
6.220
6.290
287,987
-0.40(-5.98%)
Jan 04, 2017
6.510
6.740
6.500
6.690
193,188
+0.20(+3.08%)
Jan 03, 2017
6.360
6.597
6.300
6.490
272,232
+0.14(+2.20%)
Dec 30, 2016
6.350
6.350
6.350
0
-0.18(-2.76%)
Dec 29, 2016
6.450
6.620
6.410
6.530
221,305
+0.08(+1.24%)
Dec 28, 2016
6.690
6.720
6.390
6.450
190,684
-0.18(-2.71%)
Dec 27, 2016
6.540
6.650
6.380
6.630
275,281
+0.09(+1.38%)
Dec 23, 2016
6.540
6.540
6.540
0
-0.14(-2.10%)
Dec 22, 2016
7.100
7.140
6.500
6.680
363,824
-0.41(-5.78%)
Dec 21, 2016
7.180
7.190
7.020
7.090
208,331
-0.06(-0.84%)
Dec 20, 2016
6.850
7.190
6.750
7.150
365,859
+0.21(+3.03%)
Dec 19, 2016
6.960
7.190
6.833
6.940
364,702
-0.18(-2.53%)
Dec 16, 2016
7.050
7.330
7.010
7.120
521,595
+0.13(+1.86%)
Dec 15, 2016
7.130
7.382
6.805
6.990
558,062
-0.18(-2.51%)
Dec 14, 2016
7.520
7.540
7.120
7.170
398,023
-0.33(-4.40%)
Dec 13, 2016
7.600
7.660
7.260
7.500
464,269
+0.02(+0.27%)
Dec 12, 2016
8.130
8.250
7.450
7.480
773,712
-0.59(-7.31%)
Dec 09, 2016
7.510
8.340
7.510
8.070
1,426,399
+0.56(+7.46%)
Dec 08, 2016
6.840
7.540
6.700
7.510
671,185
+0.72(+10.60%)
Dec 07, 2016
6.350
6.920
6.300
6.790
492,703
+0.56(+8.99%)
Dec 06, 2016
6.000
6.270
5.940
6.230
354,022
+0.20(+3.32%)
Dec 05, 2016
5.940
6.090
5.940
6.030
385,736
+0.13(+2.20%)
Dec 02, 2016
5.820
6.000
5.750
5.900
247,140
+0.09(+1.55%)
Dec 01, 2016
5.790
5.900
5.680
5.810
256,092
+0.06(+1.04%)
Nov 30, 2016
6.000
6.080
5.700
5.750
355,445
-0.24(-4.01%)
Nov 29, 2016
5.860
6.060
5.800
5.990
554,713
+0.22(+3.81%)
Nov 28, 2016
6.040
6.040
5.700
5.770
403,918
-0.17(-2.86%)
Nov 25, 2016
6.010
6.058
5.900
5.940
119,103
-0.07(-1.16%)
Nov 23, 2016
6.010
6.010
6.010
0
+0.11(+1.86%)
Nov 22, 2016
6.100
6.100
5.833
5.900
350,153
-0.12(-1.99%)
Nov 21, 2016
5.940
6.119
5.870
6.020
417,373
+0.15(+2.56%)
Nov 18, 2016
5.980
6.000
5.830
5.870
324,879
-0.06(-1.01%)
Nov 17, 2016
5.930
6.140
5.915
5.930
918,248
+0.06(+1.02%)
Nov 16, 2016
5.650
5.945
5.610
5.870
707,391
+0.18(+3.16%)
Nov 15, 2016
5.400
5.750
5.400
5.690
1,201,891
+0.31(+5.76%)
Nov 14, 2016
5.150
5.390
5.140
5.380
610,711
+0.31(+6.11%)
Nov 11, 2016
5.100
5.180
4.900
5.070
661,922
-0.01(-0.20%)
Nov 10, 2016
5.100
5.180
5.000
5.080
714,010
+0.09(+1.80%)
Nov 09, 2016
4.690
5.060
4.690
4.990
241,685
+0.12(+2.46%)
Nov 08, 2016
4.730
4.870
4.620
4.870
100,231
+0.11(+2.31%)
Nov 07, 2016
4.760
4.880
4.730
4.760
93,501
+0.08(+1.71%)
Nov 04, 2016
4.640
4.830
4.640
4.680
118,214
+0.06(+1.30%)
Nov 03, 2016
4.820
4.830
4.615
4.620
108,887
-0.18(-3.75%)
Nov 02, 2016
4.790
4.900
4.780
4.800
89,546
+0.00(+0.00%)
Nov 01, 2016
4.920
4.970
4.800
4.800
125,886
-0.08(-1.64%)
Oct 31, 2016
4.890
4.913
4.860
4.880
90,158
-0.03(-0.61%)
Oct 28, 2016
4.850
4.950
4.840
4.910
91,578
+0.06(+1.24%)
Oct 27, 2016
5.060
5.120
4.850
4.850
96,223
-0.17(-3.39%)
Oct 26, 2016
5.020
5.200
5.000
5.020
59,604
-0.04(-0.79%)
Oct 25, 2016
5.120
5.150
4.950
5.060
114,553
-0.12(-2.32%)
Oct 24, 2016
5.340
5.390
5.150
5.180
165,383
-0.11(-2.08%)
Oct 21, 2016
5.100
5.360
5.076
5.290
137,219
+0.14(+2.72%)
Oct 20, 2016
4.940
5.230
4.930
5.150
130,189
+0.18(+3.62%)
Oct 19, 2016
4.880
5.050
4.880
4.970
86,930
+0.09(+1.84%)
Oct 18, 2016
4.790
4.909
4.748
4.880
121,952
+0.15(+3.17%)
Oct 17, 2016
4.680
4.790
4.580
4.730
126,832
+0.07(+1.50%)
Oct 14, 2016
4.680
4.780
4.620
4.660
219,573
-0.01(-0.21%)
Oct 13, 2016
4.800
4.900
4.660
4.670
239,806
-0.19(-3.91%)
Oct 12, 2016
5.330
5.330
4.820
4.860
329,642
-0.49(-9.16%)
Oct 11, 2016
5.400
5.495
5.315
5.350
135,427
-0.05(-0.93%)
Oct 10, 2016
5.290
5.459
5.280
5.400
108,965
+0.17(+3.25%)
Oct 07, 2016
5.360
5.379
5.190
5.230
98,494
-0.12(-2.24%)
Oct 06, 2016
5.180
5.380
5.180
5.350
189,363
+0.08(+1.52%)
Oct 05, 2016
5.100
5.390
5.070
5.270
247,788
+0.21(+4.15%)
Oct 04, 2016
5.210
5.210
5.040
5.060
146,897
-0.13(-2.50%)
Oct 03, 2016
4.980
5.210
4.960
5.190
252,254
+0.17(+3.39%)
Sep 30, 2016
4.850
5.040
4.850
5.020
120,818
+0.18(+3.72%)
Sep 29, 2016
5.030
5.095
4.835
4.840
165,368
-0.21(-4.16%)
Sep 28, 2016
4.950
5.070
4.920
5.050
105,395
+0.13(+2.64%)
Sep 27, 2016
5.000
5.065
4.910
4.920
126,282
-0.09(-1.80%)
Sep 26, 2016
5.040
5.050
4.970
5.010
111,106
-0.08(-1.57%)
Sep 23, 2016
5.000
5.150
5.000
5.090
85,277
+0.07(+1.39%)
Sep 22, 2016
4.980
5.100
4.980
5.020
95,329
+0.07(+1.41%)
Sep 21, 2016
4.990
5.050
4.880
4.950
74,643
-0.01(-0.20%)
Sep 20, 2016
4.950
5.030
4.940
4.960
68,146
+0.03(+0.61%)
Sep 19, 2016
4.950
5.070
4.910
4.930
124,152
-0.02(-0.40%)
Sep 16, 2016
4.840
5.050
4.800
4.950
419,851
+0.07(+1.43%)
Sep 15, 2016
4.810
4.950
4.780
4.880
128,654
+0.04(+0.83%)
Sep 14, 2016
4.890
4.890
4.755
4.840
182,515
+0.00(+0.00%)
Sep 13, 2016
5.070
5.100
4.830
4.840
267,633
-0.31(-6.02%)
Sep 12, 2016
5.090
5.200
5.060
5.150
172,538
+0.01(+0.19%)
Sep 09, 2016
5.200
5.250
5.000
5.140
360,000
-0.15(-2.84%)
Sep 08, 2016
5.370
5.400
5.250
5.290
164,413
-0.11(-2.04%)
Sep 07, 2016
5.290
5.400
5.289
5.400
102,861
+0.10(+1.89%)
Sep 06, 2016
5.290
5.388
5.250
5.300
217,662
-0.03(-0.56%)
Sep 02, 2016
5.380
5.330
5.330
5.330
104,200
-0.02(-0.37%)
Sep 01, 2016
5.340
5.362
5.230
5.350
185,081
+0.03(+0.56%)
Aug 31, 2016
5.270
5.340
5.220
5.320
258,358
+0.02(+0.38%)
Aug 30, 2016
5.290
5.390
5.250
5.300
97,636
-0.05(-0.93%)
Aug 29, 2016
5.300
5.420
5.260
5.350
136,378
+0.06(+1.13%)
Aug 26, 2016
5.320
5.380
5.280
5.290
137,339
-0.04(-0.75%)
Aug 25, 2016
5.370
5.460
5.290
5.330
128,439
+0.00(+0.00%)
Aug 24, 2016
5.370
5.440
5.270
5.330
280,073
-0.10(-1.84%)
Aug 23, 2016
5.400
5.520
5.370
5.430
243,371
+0.07(+1.31%)
Aug 22, 2016
5.220
5.396
5.200
5.360
206,512
+0.06(+1.13%)
Aug 19, 2016
5.280
5.410
5.280
5.300
150,302
-0.02(-0.38%)
Aug 18, 2016
5.240
5.350
5.200
5.320
140,141
+0.06(+1.14%)
Aug 17, 2016
5.320
5.320
5.210
5.260
337,513
-0.05(-0.94%)
Aug 16, 2016
5.260
5.350
5.190
5.310
183,661
+0.00(+0.00%)
Aug 15, 2016
5.280
5.440
5.250
5.310
139,284
-0.02(-0.38%)
Aug 12, 2016
5.300
5.330
5.160
5.330
298,029
-0.05(-0.93%)
Aug 11, 2016
5.370
5.470
5.320
5.380
241,583
-0.02(-0.37%)
Aug 10, 2016
5.300
5.640
5.280
5.400
426,088
+0.07(+1.31%)
Aug 09, 2016
5.470
5.520
5.318
5.330
215,954
-0.14(-2.56%)
Aug 08, 2016
5.490
5.680
5.430
5.470
111,337
-0.06(-1.08%)
Aug 05, 2016
5.300
5.650
5.300
5.530
131,840
+0.23(+4.34%)
Aug 04, 2016
5.370
5.430
5.280
5.300
145,844
-0.13(-2.39%)
Aug 03, 2016
5.260
5.440
5.190
5.430
169,412
+0.14(+2.65%)
Aug 02, 2016
5.250
5.370
5.230
5.290
343,970
-0.06(-1.12%)
Aug 01, 2016
5.360
5.450
5.050
5.350
460,325
-0.18(-3.25%)
Jul 29, 2016
5.610
5.710
5.520
5.530
423,247
-0.12(-2.12%)
Jul 28, 2016
5.850
5.870
5.620
5.650
154,252
-0.22(-3.75%)
Jul 27, 2016
5.970
6.040
5.770
5.870
163,363
-0.05(-0.84%)
Jul 26, 2016
6.040
6.135
5.910
5.920
104,949
-0.11(-1.82%)
Jul 25, 2016
6.020
6.160
5.950
6.030
160,697
-0.02(-0.33%)
Jul 22, 2016
5.900
6.110
5.820
6.050
192,376
+0.17(+2.89%)
Jul 21, 2016
6.030
6.140
5.880
5.880
127,884
-0.17(-2.81%)
Jul 20, 2016
5.860
6.130
5.780
6.050
225,444
+0.20(+3.42%)
Jul 19, 2016
6.220
6.220
5.820
5.850
218,128
-0.08(-1.35%)
Jul 18, 2016
5.700
5.980
5.660
5.930
274,574
+0.20(+3.49%)
Jul 15, 2016
5.800
5.825
5.650
5.730
241,616
-0.03(-0.52%)
Jul 14, 2016
5.670
5.870
5.590
5.760
266,628
+0.11(+1.95%)
Jul 13, 2016
5.890
5.960
5.560
5.650
255,956
-0.23(-3.91%)
Jul 12, 2016
5.690
5.970
5.673
5.880
395,682
+0.28(+5.00%)
Jul 11, 2016
5.540
5.700
5.540
5.600
171,026
+0.11(+2.00%)
Jul 08, 2016
5.430
5.630
5.340
5.490
226,845
+0.15(+2.81%)
Jul 07, 2016
5.340
5.516
5.290
5.340
125,073
+0.02(+0.38%)
Jul 06, 2016
5.120
5.400
5.120
5.320
199,675
+0.03(+0.57%)
Jul 05, 2016
5.340
5.401
5.090
5.290
343,949
-0.13(-2.40%)
Jul 01, 2016
5.380
5.420
5.420
5.420
389,100
+0.07(+1.31%)
Jun 30, 2016
5.320
5.390
5.150
5.350
423,571
+0.04(+0.75%)
Jun 29, 2016
5.150
5.340
5.050
5.310
198,276
+0.24(+4.73%)
Jun 28, 2016
5.150
5.390
5.010
5.070
407,136
+0.02(+0.40%)
Jun 27, 2016
5.300
5.369
4.920
5.050
627,424
-0.27(-5.08%)
Jun 24, 2016
4.950
5.375
4.800
5.320
984,485
+0.00(+0.00%)
Jun 23, 2016
4.860
5.538
4.860
5.320
808,626
+0.54(+11.30%)
Jun 22, 2016
5.000
5.140
4.780
4.780
358,936
-0.20(-4.02%)
Jun 21, 2016
5.140
5.210
4.910
4.980
273,134
-0.08(-1.58%)
Jun 20, 2016
4.960
5.180
4.959
5.060
324,740
+0.17(+3.48%)
Jun 17, 2016
4.600
4.910
4.600
4.890
820,049
+0.25(+5.39%)
Jun 16, 2016
4.740
4.860
4.475
4.640
594,146
-0.21(-4.33%)
Jun 15, 2016
4.700
5.170
4.700
4.850
856,845
+0.18(+3.85%)
Jun 14, 2016
4.800
4.920
4.650
4.670
399,960
-0.14(-2.91%)
Jun 13, 2016
5.030
5.070
4.800
4.810
447,612
-0.24(-4.75%)
Jun 10, 2016
5.220
5.270
4.960
5.050
569,150
-0.24(-4.54%)
Jun 09, 2016
5.490
5.560
5.280
5.290
230,469
-0.26(-4.68%)
Jun 08, 2016
5.540
5.580
5.420
5.550
163,295
+0.03(+0.54%)
Jun 07, 2016
5.300
5.600
5.220
5.520
261,471
+0.22(+4.15%)
Jun 06, 2016
5.330
5.380
5.167
5.300
344,218
+0.00(+0.00%)
Jun 03, 2016
5.380
5.430
5.200
5.300
216,660
-0.08(-1.49%)
Jun 02, 2016
5.310
5.440
5.310
5.380
224,829
+0.07(+1.32%)
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.