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
Adams Diversified Equity Fund
(NY:
ADX
)
21.30
+0.13 (+0.61%)
Official Closing Price
Updated: 7:00 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 (%)
May 30, 2014
5.460
5.476
5.454
5.472
183,427
+0.00(+0.00%)
May 29, 2014
5.448
5.472
5.435
5.472
135,160
+0.03(+0.48%)
May 28, 2014
5.435
5.456
5.429
5.446
208,688
+0.01(+0.19%)
May 27, 2014
5.415
5.444
5.415
5.435
205,128
+0.03(+0.52%)
May 23, 2014
5.391
5.407
5.407
5.407
358,513
+0.02(+0.30%)
May 22, 2014
5.350
5.391
5.350
5.391
131,160
+0.04(+0.68%)
May 21, 2014
5.334
5.359
5.334
5.355
456,710
+0.03(+0.61%)
May 20, 2014
5.342
5.349
5.306
5.322
193,757
-0.02(-0.30%)
May 19, 2014
5.298
5.355
5.298
5.338
292,587
+0.02(+0.30%)
May 16, 2014
5.310
5.322
5.298
5.322
107,210
+0.02(+0.38%)
May 15, 2014
5.342
5.342
5.290
5.302
569,887
-0.04(-0.76%)
May 14, 2014
5.355
5.359
5.334
5.342
240,035
-0.00(-0.08%)
May 13, 2014
5.359
5.367
5.346
5.346
299,913
-0.00(-0.08%)
May 12, 2014
5.334
5.358
5.330
5.350
422,089
+0.04(+0.69%)
May 09, 2014
5.314
5.322
5.294
5.314
241,728
+0.00(+0.00%)
May 08, 2014
5.310
5.338
5.298
5.314
170,839
+0.00(+0.08%)
May 07, 2014
5.302
5.314
5.270
5.310
361,959
+0.02(+0.38%)
May 06, 2014
5.326
5.326
5.290
5.290
232,705
-0.04(-0.68%)
May 05, 2014
5.298
5.326
5.282
5.326
175,519
+0.01(+0.15%)
May 02, 2014
5.302
5.350
5.302
5.318
515,276
+0.02(+0.30%)
May 01, 2014
5.302
5.330
5.294
5.302
332,831
-0.01(-0.15%)
Apr 30, 2014
5.290
5.322
5.286
5.310
241,433
+0.02(+0.30%)
Apr 29, 2014
5.274
5.298
5.274
5.294
269,802
+0.03(+0.54%)
Apr 28, 2014
5.254
5.278
5.221
5.266
414,564
+0.02(+0.31%)
Apr 25, 2014
5.274
5.282
5.241
5.250
397,689
-0.03(-0.58%)
Apr 24, 2014
5.270
5.286
5.254
5.280
393,889
+0.03(+0.58%)
Apr 23, 2014
5.250
5.266
5.242
5.250
226,924
+0.00(+0.00%)
Apr 22, 2014
5.233
5.270
5.233
5.250
333,784
+0.02(+0.39%)
Apr 21, 2014
5.213
5.229
5.213
5.229
400,343
+0.02(+0.31%)
Apr 17, 2014
5.217
5.213
5.213
5.213
387,656
-0.01(-0.15%)
Apr 16, 2014
5.177
5.221
5.173
5.221
233,400
+0.06(+1.25%)
Apr 15, 2014
5.149
5.173
5.096
5.157
270,248
+0.02(+0.39%)
Apr 14, 2014
5.157
5.157
5.100
5.137
213,796
+0.03(+0.55%)
Apr 11, 2014
5.141
5.149
5.104
5.108
460,076
-0.05(-0.94%)
Apr 10, 2014
5.225
5.241
5.145
5.157
279,738
-0.07(-1.31%)
Apr 09, 2014
5.185
5.229
5.181
5.225
134,556
+0.04(+0.86%)
Apr 08, 2014
5.169
5.201
5.161
5.181
386,158
+0.00(+0.08%)
Apr 07, 2014
5.217
5.217
5.173
5.177
465,148
-0.06(-1.23%)
Apr 04, 2014
5.302
5.310
5.221
5.241
433,751
-0.05(-0.91%)
Apr 03, 2014
5.282
5.290
5.270
5.290
386,059
+0.01(+0.15%)
Apr 02, 2014
5.270
5.282
5.258
5.282
825,052
+0.02(+0.38%)
Apr 01, 2014
5.250
5.278
5.250
5.262
260,131
+0.03(+0.54%)
Mar 31, 2014
5.221
5.246
5.221
5.233
184,874
+0.03(+0.58%)
Mar 28, 2014
5.201
5.250
5.193
5.203
244,590
+0.02(+0.35%)
Mar 27, 2014
5.193
5.197
5.170
5.185
178,381
-0.01(-0.16%)
Mar 26, 2014
5.241
5.246
5.181
5.193
334,947
-0.03(-0.54%)
Mar 25, 2014
5.209
5.237
5.201
5.221
231,701
+0.02(+0.31%)
Mar 24, 2014
5.229
5.237
5.173
5.205
662,151
-0.02(-0.39%)
Mar 21, 2014
5.233
5.262
5.217
5.225
158,884
+0.00(+0.00%)
Mar 20, 2014
5.185
5.229
5.177
5.225
886,730
+0.03(+0.62%)
Mar 19, 2014
5.221
5.237
5.181
5.193
316,328
-0.02(-0.46%)
Mar 18, 2014
5.209
5.237
5.209
5.217
459,082
+0.02(+0.31%)
Mar 17, 2014
5.185
5.223
5.185
5.201
281,340
+0.02(+0.47%)
Mar 14, 2014
5.193
5.206
5.173
5.177
259,380
-0.01(-0.23%)
Mar 13, 2014
5.250
5.254
5.181
5.189
359,161
-0.06(-1.08%)
Mar 12, 2014
5.241
5.246
5.217
5.246
185,046
-0.01(-0.15%)
Mar 11, 2014
5.258
5.274
5.237
5.254
252,048
-0.00(-0.08%)
Mar 10, 2014
5.237
5.266
5.233
5.258
137,458
+0.00(+0.08%)
Mar 07, 2014
5.282
5.294
5.250
5.254
211,105
-0.02(-0.38%)
Mar 06, 2014
5.250
5.282
5.250
5.274
260,734
+0.02(+0.46%)
Mar 05, 2014
5.246
5.270
5.237
5.250
222,117
+0.00(+0.08%)
Mar 04, 2014
5.221
5.262
5.221
5.246
357,207
+0.06(+1.09%)
Mar 03, 2014
5.189
5.201
5.161
5.189
425,584
-0.02(-0.39%)
Feb 28, 2014
5.181
5.229
5.173
5.209
215,116
+0.03(+0.54%)
Feb 27, 2014
5.165
5.193
5.159
5.181
287,220
+0.02(+0.47%)
Feb 26, 2014
5.177
5.185
5.153
5.157
222,933
-0.00(-0.08%)
Feb 25, 2014
5.157
5.181
5.149
5.161
173,433
+0.00(+0.08%)
Feb 24, 2014
5.161
5.189
5.141
5.157
389,132
+0.02(+0.31%)
Feb 21, 2014
5.149
5.161
5.137
5.141
263,408
-0.01(-0.16%)
Feb 20, 2014
5.108
5.165
5.108
5.149
292,258
+0.04(+0.71%)
Feb 19, 2014
5.153
5.173
5.108
5.112
359,690
-0.05(-1.01%)
Feb 18, 2014
5.153
5.165
5.145
5.165
217,008
+0.01(+0.16%)
Feb 14, 2014
5.117
5.157
5.157
5.157
150,300
+0.03(+0.63%)
Feb 13, 2014
5.060
5.129
5.060
5.125
174,549
+0.04(+0.71%)
Feb 12, 2014
5.100
5.117
5.084
5.088
234,955
+0.00(+0.08%)
Feb 11, 2014
5.044
5.100
5.044
5.084
494,555
+0.05(+0.96%)
Feb 10, 2014
5.028
5.036
5.016
5.036
365,473
+0.02(+0.32%)
Feb 07, 2014
4.976
5.022
4.972
5.020
337,971
+0.06(+1.21%)
Feb 06, 2014
4.912
4.968
4.912
4.960
126,011
+0.06(+1.23%)
Feb 05, 2014
4.895
4.920
4.875
4.900
242,328
+0.00(+0.00%)
Feb 04, 2014
4.887
4.928
4.887
4.900
467,725
+0.02(+0.33%)
Feb 03, 2014
5.000
5.004
4.879
4.883
477,565
-0.12(-2.41%)
Jan 31, 2014
4.984
5.037
4.972
5.004
239,420
-0.03(-0.64%)
Jan 30, 2014
5.032
5.040
5.020
5.036
184,417
+0.04(+0.72%)
Jan 29, 2014
5.020
5.028
4.986
5.000
231,927
-0.04(-0.80%)
Jan 28, 2014
5.036
5.052
5.028
5.040
202,809
+0.00(+0.08%)
Jan 27, 2014
5.044
5.068
5.008
5.036
345,426
-0.02(-0.32%)
Jan 24, 2014
5.108
5.124
5.041
5.052
391,464
-0.09(-1.80%)
Jan 23, 2014
5.181
5.181
5.124
5.144
323,623
-0.05(-0.93%)
Jan 22, 2014
5.201
5.209
5.189
5.193
304,490
+0.00(+0.00%)
Jan 21, 2014
5.209
5.213
5.181
5.193
198,513
-0.01(-0.15%)
Jan 17, 2014
5.221
5.201
5.201
5.201
137,450
-0.02(-0.31%)
Jan 16, 2014
5.217
5.221
5.205
5.217
145,759
-0.01(-0.15%)
Jan 15, 2014
5.185
5.225
5.185
5.225
189,714
+0.04(+0.77%)
Jan 14, 2014
5.181
5.193
5.169
5.185
311,355
+0.01(+0.23%)
Jan 13, 2014
5.209
5.209
5.173
5.173
265,498
-0.04(-0.69%)
Jan 10, 2014
5.197
5.221
5.197
5.209
230,946
+0.02(+0.31%)
Jan 09, 2014
5.217
5.229
5.193
5.193
304,014
-0.03(-0.54%)
Jan 08, 2014
5.213
5.233
5.202
5.221
144,210
+0.00(+0.00%)
Jan 07, 2014
5.201
5.233
5.201
5.221
279,607
+0.04(+0.70%)
Jan 06, 2014
5.193
5.201
5.185
5.185
259,761
-0.01(-0.15%)
Jan 03, 2014
5.197
5.205
5.193
5.193
200,799
+0.00(+0.08%)
Jan 02, 2014
5.241
5.241
5.181
5.189
287,821
-0.06(-1.15%)
Dec 31, 2013
5.253
5.249
5.249
5.249
295,817
+0.00(+0.08%)
Dec 30, 2013
5.281
5.281
5.233
5.245
263,957
-0.02(-0.31%)
Dec 27, 2013
5.321
5.321
5.261
5.261
332,533
-0.02(-0.38%)
Dec 26, 2013
5.241
5.281
5.241
5.281
279,930
+0.04(+0.77%)
Dec 24, 2013
5.201
5.261
5.201
5.241
198,120
+0.04(+0.85%)
Dec 23, 2013
5.149
5.217
5.148
5.197
446,417
+0.05(+1.01%)
Dec 20, 2013
5.080
5.148
5.080
5.144
288,299
+0.06(+1.26%)
Dec 19, 2013
5.040
5.081
5.036
5.080
254,432
+0.04(+0.72%)
Dec 18, 2013
4.996
5.044
4.976
5.044
261,285
+0.05(+0.96%)
Dec 17, 2013
4.996
5.016
4.988
4.996
213,110
+0.00(+0.00%)
Dec 16, 2013
4.984
5.008
4.980
4.996
252,816
+0.01(+0.16%)
Dec 13, 2013
5.004
5.004
4.964
4.988
166,825
-0.01(-0.16%)
Dec 12, 2013
5.016
5.016
4.988
4.996
170,518
-0.02(-0.32%)
Dec 11, 2013
5.044
5.044
5.012
5.012
166,855
-0.04(-0.87%)
Dec 10, 2013
5.048
5.060
5.044
5.056
196,140
+0.00(+0.08%)
Dec 09, 2013
5.056
5.080
5.052
5.052
403,686
-0.01(-0.16%)
Dec 06, 2013
5.072
5.072
5.044
5.060
144,484
+0.04(+0.72%)
Dec 05, 2013
5.012
5.028
4.996
5.024
523,606
+0.01(+0.16%)
Dec 04, 2013
5.004
5.028
4.988
5.016
312,610
-0.01(-0.12%)
Dec 03, 2013
5.036
5.040
5.000
5.022
176,003
-0.02(-0.44%)
Dec 02, 2013
5.072
5.076
5.040
5.044
350,849
-0.03(-0.55%)
Nov 29, 2013
5.072
5.080
5.064
5.072
54,584
+0.01(+0.24%)
Nov 27, 2013
5.056
5.060
5.041
5.060
168,693
+0.01(+0.16%)
Nov 26, 2013
5.064
5.064
5.040
5.052
413,494
-0.01(-0.16%)
Nov 25, 2013
5.052
5.060
5.040
5.060
626,769
+0.02(+0.40%)
Nov 22, 2013
5.012
5.040
5.012
5.040
242,699
+0.03(+0.64%)
Nov 21, 2013
4.996
5.064
4.985
5.008
1,056,147
+0.04(+0.73%)
Nov 20, 2013
4.983
5.002
4.949
4.972
535,970
+0.00(+0.08%)
Nov 19, 2013
5.014
5.014
4.968
4.968
589,816
-0.04(-0.84%)
Nov 18, 2013
5.044
5.052
4.995
5.010
767,562
-0.02(-0.38%)
Nov 15, 2013
5.010
5.067
5.006
5.029
686,342
+0.02(+0.46%)
Nov 14, 2013
4.968
5.014
4.968
5.006
183,008
+0.03(+0.61%)
Nov 13, 2013
4.953
4.976
4.953
4.976
195,440
+0.00(+0.00%)
Nov 12, 2013
4.968
4.976
4.958
4.976
230,724
-0.01(-0.15%)
Nov 11, 2013
4.960
4.983
4.960
4.983
186,596
+0.01(+0.15%)
Nov 08, 2013
4.926
4.979
4.915
4.976
282,102
+0.04(+0.89%)
Nov 07, 2013
4.968
4.968
4.922
4.932
259,247
-0.04(-0.73%)
Nov 06, 2013
4.957
4.976
4.941
4.968
214,722
+0.03(+0.54%)
Nov 05, 2013
4.945
4.957
4.930
4.941
195,442
-0.03(-0.54%)
Nov 04, 2013
4.941
4.983
4.930
4.968
215,161
+0.02(+0.46%)
Nov 01, 2013
4.930
4.949
4.930
4.945
345,485
+0.01(+0.23%)
Oct 31, 2013
4.945
4.953
4.930
4.934
258,108
-0.01(-0.23%)
Oct 30, 2013
4.957
4.972
4.934
4.945
323,445
-0.02(-0.31%)
Oct 29, 2013
4.930
4.968
4.930
4.960
316,537
+0.03(+0.58%)
Oct 28, 2013
4.903
4.934
4.903
4.932
222,214
+0.02(+0.50%)
Oct 25, 2013
4.907
4.915
4.896
4.907
269,715
+0.01(+0.16%)
Oct 24, 2013
4.896
4.926
4.888
4.900
411,411
+0.00(+0.00%)
Oct 23, 2013
4.900
4.911
4.888
4.900
306,468
-0.01(-0.23%)
Oct 22, 2013
4.888
4.922
4.884
4.911
151,693
+0.02(+0.47%)
Oct 21, 2013
4.877
4.915
4.877
4.888
255,834
+0.00(+0.08%)
Oct 18, 2013
4.861
4.896
4.861
4.884
282,575
+0.02(+0.39%)
Oct 17, 2013
4.804
4.865
4.793
4.865
235,353
+0.05(+1.03%)
Oct 16, 2013
4.774
4.816
4.774
4.816
271,355
+0.06(+1.20%)
Oct 15, 2013
4.736
4.770
4.732
4.759
314,118
+0.00(+0.00%)
Oct 14, 2013
4.740
4.766
4.732
4.759
176,628
+0.02(+0.32%)
Oct 11, 2013
4.713
4.763
4.713
4.744
171,780
+0.03(+0.65%)
Oct 10, 2013
4.660
4.721
4.660
4.713
162,813
+0.08(+1.81%)
Oct 09, 2013
4.645
4.660
4.626
4.629
196,702
-0.02(-0.49%)
Oct 08, 2013
4.675
4.683
4.648
4.652
159,735
-0.04(-0.81%)
Oct 07, 2013
4.656
4.698
4.656
4.690
316,389
-0.02(-0.48%)
Oct 04, 2013
4.683
4.721
4.683
4.713
125,626
+0.02(+0.41%)
Oct 03, 2013
4.736
4.736
4.690
4.694
167,430
-0.03(-0.72%)
Oct 02, 2013
4.728
4.747
4.713
4.728
143,060
-0.02(-0.40%)
Oct 01, 2013
4.709
4.763
4.709
4.747
107,080
+0.03(+0.73%)
Sep 30, 2013
4.706
4.728
4.679
4.713
273,027
-0.01(-0.16%)
Sep 27, 2013
4.725
4.744
4.717
4.721
272,146
-0.02(-0.40%)
Sep 26, 2013
4.736
4.778
4.735
4.740
142,661
+0.01(+0.24%)
Sep 25, 2013
4.747
4.759
4.728
4.728
228,171
-0.01(-0.16%)
Sep 24, 2013
4.751
4.789
4.736
4.736
154,188
-0.03(-0.72%)
Sep 23, 2013
4.789
4.789
4.744
4.770
269,349
-0.03(-0.56%)
Sep 20, 2013
4.808
4.816
4.793
4.797
508,362
-0.01(-0.24%)
Sep 19, 2013
4.785
4.812
4.785
4.808
360,596
+0.02(+0.48%)
Sep 18, 2013
4.725
4.785
4.725
4.785
220,243
+0.05(+1.13%)
Sep 17, 2013
4.717
4.744
4.717
4.732
171,665
+0.02(+0.44%)
Sep 16, 2013
4.721
4.742
4.709
4.711
398,574
+0.02(+0.53%)
Sep 13, 2013
4.702
4.703
4.675
4.686
361,852
+0.00(+0.00%)
Sep 12, 2013
4.690
4.709
4.675
4.686
166,707
+0.01(+0.24%)
Sep 11, 2013
4.675
4.706
4.675
4.675
231,123
-0.01(-0.16%)
Sep 10, 2013
4.690
4.708
4.675
4.683
183,802
+0.02(+0.41%)
Sep 09, 2013
4.633
4.667
4.629
4.664
149,632
+0.04(+0.82%)
Sep 06, 2013
4.652
4.660
4.610
4.626
171,473
-0.00(-0.08%)
Sep 05, 2013
4.614
4.641
4.614
4.629
146,470
-0.00(-0.08%)
Sep 04, 2013
4.591
4.633
4.588
4.633
229,749
+0.05(+0.99%)
Sep 03, 2013
4.603
4.618
4.576
4.588
312,714
+0.02(+0.50%)
Aug 30, 2013
4.576
4.576
4.553
4.565
260,161
-0.01(-0.25%)
Aug 29, 2013
4.561
4.588
4.553
4.576
181,431
+0.02(+0.33%)
Aug 28, 2013
4.534
4.572
4.534
4.561
241,670
+0.02(+0.33%)
Aug 27, 2013
4.580
4.584
4.546
4.546
302,969
-0.08(-1.65%)
Aug 26, 2013
4.637
4.656
4.622
4.622
222,853
-0.02(-0.33%)
Aug 23, 2013
4.599
4.637
4.599
4.637
177,614
+0.04(+0.91%)
Aug 22, 2013
4.557
4.610
4.557
4.595
189,909
+0.05(+1.00%)
Aug 21, 2013
4.557
4.588
4.546
4.550
371,842
-0.03(-0.75%)
Aug 20, 2013
4.569
4.610
4.569
4.584
249,917
+0.02(+0.33%)
Aug 19, 2013
4.626
4.626
4.557
4.569
403,758
-0.05(-1.07%)
Aug 16, 2013
4.603
4.645
4.598
4.618
121,499
-0.01(-0.16%)
Aug 15, 2013
4.671
4.671
4.614
4.626
306,463
-0.07(-1.54%)
Aug 14, 2013
4.690
4.713
4.690
4.698
230,351
-0.00(-0.08%)
Aug 13, 2013
4.702
4.713
4.683
4.702
280,135
+0.00(+0.00%)
Aug 12, 2013
4.690
4.702
4.679
4.702
247,668
-0.01(-0.24%)
Aug 09, 2013
4.747
4.747
4.702
4.713
184,070
-0.02(-0.40%)
Aug 08, 2013
4.730
4.740
4.709
4.732
83,375
+0.02(+0.32%)
Aug 07, 2013
4.717
4.728
4.702
4.717
185,390
-0.01(-0.16%)
Aug 06, 2013
4.736
4.738
4.713
4.724
330,682
-0.02(-0.40%)
Aug 05, 2013
4.766
4.766
4.740
4.743
303,709
-0.02(-0.48%)
Aug 02, 2013
4.747
4.766
4.732
4.766
144,175
+0.01(+0.16%)
Aug 01, 2013
4.740
4.766
4.740
4.759
269,977
+0.04(+0.88%)
Jul 31, 2013
4.724
4.751
4.717
4.717
410,151
-0.00(-0.08%)
Jul 30, 2013
4.728
4.732
4.705
4.721
261,375
+0.00(+0.00%)
Jul 29, 2013
4.713
4.728
4.694
4.721
182,471
+0.00(+0.08%)
Jul 26, 2013
4.698
4.717
4.694
4.717
224,156
+0.01(+0.24%)
Jul 25, 2013
4.705
4.717
4.690
4.705
301,534
+0.00(+0.00%)
Jul 24, 2013
4.717
4.724
4.698
4.705
197,545
-0.00(-0.08%)
Jul 23, 2013
4.702
4.724
4.702
4.709
278,912
-0.00(-0.08%)
Jul 22, 2013
4.706
4.714
4.698
4.713
197,957
+0.01(+0.32%)
Jul 19, 2013
4.717
4.717
4.690
4.698
238,361
-0.03(-0.56%)
Jul 18, 2013
4.713
4.724
4.705
4.724
151,563
+0.03(+0.53%)
Jul 17, 2013
4.698
4.705
4.679
4.699
174,629
+0.04(+0.76%)
Jul 16, 2013
4.698
4.702
4.656
4.664
317,696
-0.03(-0.65%)
Jul 15, 2013
4.679
4.705
4.671
4.694
318,023
+0.02(+0.41%)
Jul 12, 2013
4.679
4.698
4.660
4.675
220,218
-0.01(-0.16%)
Jul 11, 2013
4.645
4.687
4.645
4.683
298,042
+0.06(+1.39%)
Jul 10, 2013
4.603
4.622
4.588
4.618
255,975
+0.02(+0.49%)
Jul 09, 2013
4.577
4.622
4.558
4.596
432,647
+0.04(+0.83%)
Jul 08, 2013
4.554
4.595
4.554
4.558
402,272
+0.02(+0.42%)
Jul 05, 2013
4.535
4.550
4.508
4.539
377,965
+0.02(+0.33%)
Jul 03, 2013
4.516
4.538
4.500
4.524
247,243
-0.01(-0.25%)
Jul 02, 2013
4.539
4.592
4.508
4.535
612,738
-0.00(-0.08%)
Jul 01, 2013
4.543
4.584
4.539
4.539
252,578
+0.01(+0.17%)
Jun 28, 2013
4.512
4.592
4.474
4.531
392,210
+0.02(+0.34%)
Jun 27, 2013
4.467
4.524
4.467
4.516
398,986
+0.06(+1.45%)
Jun 26, 2013
4.425
4.463
4.425
4.452
366,278
+0.05(+1.21%)
Jun 25, 2013
4.380
4.414
4.368
4.399
488,400
+0.03(+0.72%)
Jun 24, 2013
4.399
4.410
4.308
4.367
658,432
-0.07(-1.65%)
Jun 21, 2013
4.467
4.486
4.421
4.440
517,833
-0.02(-0.51%)
Jun 20, 2013
4.508
4.515
4.452
4.463
675,063
-0.10(-2.24%)
Jun 19, 2013
4.588
4.611
4.558
4.565
870,135
-0.04(-0.82%)
Jun 18, 2013
4.584
4.634
4.584
4.603
277,425
+0.02(+0.41%)
Jun 17, 2013
4.588
4.622
4.573
4.584
414,060
+0.01(+0.25%)
Jun 14, 2013
4.603
4.624
4.567
4.573
228,458
-0.04(-0.90%)
Jun 13, 2013
4.546
4.615
4.543
4.615
452,826
+0.06(+1.33%)
Jun 12, 2013
4.622
4.622
4.543
4.554
204,935
-0.04(-0.82%)
Jun 11, 2013
4.592
4.626
4.566
4.591
364,644
-0.04(-0.83%)
Jun 10, 2013
4.637
4.649
4.611
4.630
471,423
-0.00(-0.08%)
Jun 07, 2013
4.584
4.637
4.577
4.634
275,570
+0.08(+1.83%)
Jun 06, 2013
4.527
4.554
4.505
4.550
358,618
+0.01(+0.25%)
Jun 05, 2013
4.615
4.615
4.535
4.539
417,095
-0.09(-2.04%)
Jun 04, 2013
4.637
4.656
4.599
4.634
407,923
+0.00(+0.00%)
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.