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 31, 2016
6.033
6.057
6.000
6.028
352,149
+0.01(+0.16%)
May 27, 2016
6.014
6.019
6.019
6.019
221,789
+0.02(+0.39%)
May 26, 2016
6.024
6.031
5.991
5.995
351,850
-0.01(-0.24%)
May 25, 2016
5.967
6.014
5.967
6.009
398,146
+0.05(+0.92%)
May 24, 2016
5.929
5.962
5.921
5.955
524,695
+0.05(+0.91%)
May 23, 2016
5.901
5.931
5.891
5.901
317,190
+0.00(+0.00%)
May 20, 2016
5.896
5.939
5.891
5.901
266,727
+0.02(+0.32%)
May 19, 2016
5.891
5.891
5.854
5.882
221,613
-0.03(-0.48%)
May 18, 2016
5.901
5.929
5.868
5.910
394,672
+0.01(+0.16%)
May 17, 2016
5.924
5.939
5.901
5.901
181,733
-0.04(-0.64%)
May 16, 2016
5.896
5.957
5.896
5.939
255,536
+0.04(+0.72%)
May 13, 2016
5.924
5.958
5.896
5.896
205,982
-0.05(-0.79%)
May 12, 2016
5.986
6.000
5.915
5.943
377,493
-0.01(-0.16%)
May 11, 2016
6.000
6.009
5.953
5.953
195,286
-0.04(-0.71%)
May 10, 2016
5.953
5.998
5.948
5.995
258,618
+0.06(+1.03%)
May 09, 2016
5.915
5.944
5.906
5.934
404,571
+0.03(+0.48%)
May 06, 2016
5.873
5.925
5.873
5.906
332,932
+0.01(+0.16%)
May 05, 2016
5.944
5.944
5.892
5.897
423,488
+0.00(+0.00%)
May 04, 2016
5.920
5.934
5.892
5.897
338,187
-0.04(-0.71%)
May 03, 2016
5.939
5.958
5.915
5.939
361,887
-0.04(-0.71%)
May 02, 2016
5.986
6.000
5.962
5.981
224,835
+0.03(+0.55%)
Apr 29, 2016
5.991
5.992
5.925
5.948
240,671
-0.04(-0.63%)
Apr 28, 2016
6.024
6.056
5.986
5.986
476,312
-0.07(-1.09%)
Apr 27, 2016
6.033
6.071
6.009
6.052
393,655
+0.00(+0.08%)
Apr 26, 2016
6.014
6.047
6.009
6.047
261,304
+0.05(+0.78%)
Apr 25, 2016
6.009
6.019
5.981
6.000
310,360
-0.02(-0.39%)
Apr 22, 2016
6.024
6.047
6.014
6.024
323,881
-0.02(-0.31%)
Apr 21, 2016
6.052
6.071
6.028
6.042
504,588
-0.01(-0.23%)
Apr 20, 2016
6.052
6.080
6.052
6.056
310,881
+0.00(+0.00%)
Apr 19, 2016
6.056
6.085
6.042
6.056
358,835
+0.01(+0.23%)
Apr 18, 2016
6.000
6.047
5.995
6.042
478,194
+0.03(+0.47%)
Apr 15, 2016
6.009
6.019
6.000
6.014
144,279
-0.01(-0.23%)
Apr 14, 2016
6.024
6.028
6.000
6.028
212,178
+0.01(+0.23%)
Apr 13, 2016
5.981
6.028
5.981
6.014
300,849
+0.04(+0.71%)
Apr 12, 2016
5.915
5.972
5.910
5.972
180,201
+0.04(+0.71%)
Apr 11, 2016
5.934
5.953
5.915
5.929
162,388
+0.00(+0.00%)
Apr 08, 2016
5.915
5.953
5.897
5.929
280,193
+0.02(+0.40%)
Apr 07, 2016
5.901
5.929
5.873
5.906
361,778
-0.05(-0.79%)
Apr 06, 2016
5.864
5.953
5.864
5.953
217,097
+0.08(+1.36%)
Apr 05, 2016
5.901
5.906
5.845
5.873
1,000,318
-0.08(-1.26%)
Apr 04, 2016
5.967
5.967
5.934
5.948
428,875
-0.02(-0.39%)
Apr 01, 2016
5.911
5.972
5.901
5.972
302,146
+0.02(+0.40%)
Mar 31, 2016
5.948
5.991
5.934
5.948
183,759
+0.00(+0.00%)
Mar 30, 2016
5.934
5.995
5.934
5.948
227,177
+0.04(+0.64%)
Mar 29, 2016
5.859
5.915
5.840
5.911
102,335
+0.03(+0.56%)
Mar 28, 2016
5.882
5.897
5.873
5.878
259,192
+0.01(+0.24%)
Mar 24, 2016
5.868
5.864
5.864
5.864
168,007
-0.02(-0.40%)
Mar 23, 2016
5.892
5.906
5.873
5.887
176,979
-0.02(-0.40%)
Mar 22, 2016
5.878
5.920
5.878
5.911
197,742
+0.01(+0.16%)
Mar 21, 2016
5.887
5.920
5.887
5.901
105,061
+0.02(+0.32%)
Mar 18, 2016
5.901
5.924
5.882
5.882
206,389
+0.00(+0.08%)
Mar 17, 2016
5.850
5.901
5.850
5.878
222,588
+0.02(+0.32%)
Mar 16, 2016
5.826
5.882
5.826
5.859
235,248
+0.02(+0.32%)
Mar 15, 2016
5.803
5.850
5.798
5.840
423,131
+0.00(+0.00%)
Mar 14, 2016
5.821
5.848
5.821
5.840
177,623
+0.01(+0.16%)
Mar 11, 2016
5.774
5.850
5.774
5.831
197,472
+0.08(+1.47%)
Mar 10, 2016
5.770
5.779
5.713
5.746
299,567
-0.01(-0.16%)
Mar 09, 2016
5.713
5.755
5.713
5.755
202,189
+0.06(+0.99%)
Mar 08, 2016
5.732
5.744
5.694
5.699
281,979
-0.06(-1.06%)
Mar 07, 2016
5.718
5.770
5.718
5.760
308,833
+0.01(+0.16%)
Mar 04, 2016
5.718
5.772
5.718
5.751
216,006
+0.02(+0.41%)
Mar 03, 2016
5.694
5.727
5.690
5.727
565,430
+0.01(+0.16%)
Mar 02, 2016
5.690
5.718
5.676
5.718
248,682
+0.04(+0.75%)
Mar 01, 2016
5.619
5.694
5.596
5.676
310,851
+0.09(+1.60%)
Feb 29, 2016
5.596
5.643
5.572
5.586
293,302
-0.03(-0.59%)
Feb 26, 2016
5.633
5.647
5.592
5.619
223,381
+0.00(+0.00%)
Feb 25, 2016
5.549
5.619
5.534
5.619
234,927
+0.08(+1.36%)
Feb 24, 2016
5.455
5.544
5.403
5.544
616,188
+0.03(+0.51%)
Feb 23, 2016
5.549
5.581
5.487
5.516
449,410
-0.05(-0.85%)
Feb 22, 2016
5.577
5.602
5.553
5.563
676,389
+0.02(+0.42%)
Feb 19, 2016
5.511
5.539
5.497
5.539
176,169
-0.01(-0.25%)
Feb 18, 2016
5.563
5.572
5.534
5.553
682,861
+0.01(+0.17%)
Feb 17, 2016
5.455
5.553
5.455
5.544
459,584
+0.11(+1.99%)
Feb 16, 2016
5.370
5.445
5.356
5.436
799,787
+0.12(+2.30%)
Feb 12, 2016
5.238
5.313
5.313
5.313
530,391
+0.11(+2.17%)
Feb 11, 2016
5.187
5.241
5.154
5.201
820,976
-0.07(-1.34%)
Feb 10, 2016
5.318
5.344
5.271
5.271
601,575
+0.01(+0.18%)
Feb 09, 2016
5.248
5.301
5.229
5.262
807,866
-0.06(-1.06%)
Feb 08, 2016
5.355
5.355
5.252
5.318
426,188
-0.10(-1.82%)
Feb 05, 2016
5.491
5.519
5.395
5.416
363,358
-0.11(-1.95%)
Feb 04, 2016
5.486
5.585
5.486
5.524
648,008
+0.00(+0.08%)
Feb 03, 2016
5.519
5.552
5.428
5.519
561,771
+0.02(+0.34%)
Feb 02, 2016
5.543
5.543
5.477
5.500
527,861
-0.09(-1.59%)
Feb 01, 2016
5.552
5.622
5.547
5.589
330,459
+0.00(+0.08%)
Jan 29, 2016
5.505
5.589
5.499
5.585
191,298
+0.10(+1.79%)
Jan 28, 2016
5.482
5.487
5.430
5.486
207,982
+0.06(+1.03%)
Jan 27, 2016
5.472
5.519
5.426
5.430
179,861
-0.06(-1.02%)
Jan 26, 2016
5.440
5.491
5.426
5.486
266,615
+0.07(+1.38%)
Jan 25, 2016
5.463
5.486
5.412
5.412
252,463
-0.10(-1.78%)
Jan 22, 2016
5.458
5.510
5.407
5.510
672,689
+0.16(+2.97%)
Jan 21, 2016
5.280
5.392
5.252
5.351
678,444
+0.06(+1.06%)
Jan 20, 2016
5.313
5.337
5.149
5.295
1,082,196
-0.12(-2.25%)
Jan 19, 2016
5.500
5.500
5.374
5.416
597,353
-0.06(-1.03%)
Jan 15, 2016
5.454
5.472
5.472
5.472
708,568
-0.15(-2.58%)
Jan 14, 2016
5.580
5.627
5.494
5.618
484,197
+0.05(+0.93%)
Jan 13, 2016
5.735
5.735
5.533
5.566
715,919
-0.14(-2.38%)
Jan 12, 2016
5.674
5.706
5.585
5.702
398,426
+0.06(+0.99%)
Jan 11, 2016
5.655
5.674
5.547
5.646
512,803
+0.00(+0.00%)
Jan 08, 2016
5.730
5.749
5.627
5.646
323,829
-0.07(-1.23%)
Jan 07, 2016
5.781
5.797
5.699
5.716
486,795
-0.16(-2.71%)
Jan 06, 2016
5.852
5.884
5.800
5.875
333,717
-0.07(-1.26%)
Jan 05, 2016
5.941
6.015
5.903
5.950
357,454
+0.01(+0.16%)
Jan 04, 2016
5.917
5.941
5.828
5.941
393,532
-0.07(-1.09%)
Dec 31, 2015
6.034
6.006
6.006
6.006
232,202
-0.05(-0.85%)
Dec 30, 2015
6.039
6.081
6.039
6.058
314,333
+0.00(+0.00%)
Dec 29, 2015
6.020
6.104
6.020
6.058
378,489
+0.06(+0.94%)
Dec 28, 2015
6.029
6.029
5.987
6.001
454,124
-0.03(-0.54%)
Dec 24, 2015
6.025
6.034
6.034
6.034
127,743
+0.00(+0.08%)
Dec 23, 2015
5.978
6.044
5.978
6.029
231,136
+0.08(+1.42%)
Dec 22, 2015
5.926
5.969
5.908
5.945
238,995
+0.04(+0.63%)
Dec 21, 2015
5.917
5.936
5.884
5.908
250,573
+0.00(+0.00%)
Dec 18, 2015
5.964
5.964
5.904
5.908
307,918
-0.06(-0.94%)
Dec 17, 2015
6.048
6.067
5.964
5.964
291,277
-0.06(-0.93%)
Dec 16, 2015
5.945
6.029
5.932
6.020
366,990
+0.11(+1.82%)
Dec 15, 2015
5.870
5.941
5.870
5.912
283,263
+0.07(+1.20%)
Dec 14, 2015
5.866
5.875
5.800
5.842
351,718
-0.04(-0.64%)
Dec 11, 2015
5.922
5.922
5.856
5.880
420,236
-0.08(-1.34%)
Dec 10, 2015
5.945
6.011
5.945
5.959
471,054
+0.01(+0.24%)
Dec 09, 2015
5.978
6.059
5.936
5.945
255,623
-0.07(-1.09%)
Dec 08, 2015
6.011
6.039
5.987
6.011
213,831
-0.04(-0.70%)
Dec 07, 2015
6.076
6.086
6.026
6.053
224,097
-0.04(-0.61%)
Dec 04, 2015
6.011
6.114
6.006
6.090
234,579
+0.10(+1.64%)
Dec 03, 2015
6.086
6.086
5.962
5.992
364,277
-0.07(-1.08%)
Dec 02, 2015
6.128
6.142
6.058
6.058
150,130
-0.05(-0.84%)
Dec 01, 2015
6.109
6.114
6.076
6.109
214,597
+0.04(+0.62%)
Nov 30, 2015
6.114
6.114
6.044
6.072
268,160
-0.01(-0.23%)
Nov 27, 2015
6.086
6.104
6.072
6.086
49,377
-0.00(-0.08%)
Nov 25, 2015
6.081
6.090
6.090
6.090
88,437
+0.02(+0.31%)
Nov 24, 2015
6.039
6.087
6.033
6.072
203,487
+0.00(+0.08%)
Nov 23, 2015
6.095
6.104
6.053
6.067
397,988
+0.02(+0.31%)
Nov 20, 2015
6.075
6.084
6.048
6.048
307,861
-0.00(-0.07%)
Nov 19, 2015
6.035
6.061
6.035
6.053
186,026
+0.01(+0.15%)
Nov 18, 2015
5.986
6.044
5.982
6.044
238,582
+0.08(+1.33%)
Nov 17, 2015
5.960
6.000
5.942
5.964
212,071
+0.01(+0.22%)
Nov 16, 2015
5.867
5.964
5.863
5.951
207,266
+0.07(+1.20%)
Nov 13, 2015
5.933
5.938
5.876
5.880
257,765
-0.06(-1.04%)
Nov 12, 2015
5.995
5.995
5.942
5.942
185,018
-0.08(-1.32%)
Nov 11, 2015
6.026
6.046
6.004
6.022
322,644
-0.01(-0.22%)
Nov 10, 2015
5.973
6.057
5.973
6.035
419,958
+0.03(+0.51%)
Nov 09, 2015
6.008
6.027
5.960
6.004
384,763
-0.02(-0.37%)
Nov 06, 2015
6.048
6.070
6.004
6.026
676,039
-0.04(-0.66%)
Nov 05, 2015
6.088
6.092
6.039
6.066
580,869
-0.01(-0.15%)
Nov 04, 2015
6.110
6.129
6.070
6.075
705,368
-0.04(-0.58%)
Nov 03, 2015
6.110
6.129
6.084
6.110
823,857
+0.00(+0.00%)
Nov 02, 2015
6.061
6.119
6.053
6.110
538,185
+0.06(+0.95%)
Oct 30, 2015
6.057
6.097
6.048
6.053
253,507
-0.01(-0.15%)
Oct 29, 2015
6.031
6.066
6.026
6.061
272,357
+0.00(+0.07%)
Oct 28, 2015
6.008
6.061
5.978
6.057
443,849
+0.07(+1.11%)
Oct 27, 2015
6.026
6.031
5.978
5.991
295,469
-0.04(-0.59%)
Oct 26, 2015
6.031
6.039
5.995
6.026
275,810
+0.01(+0.22%)
Oct 23, 2015
6.017
6.084
6.013
6.013
290,755
+0.05(+0.89%)
Oct 22, 2015
5.925
5.982
5.907
5.960
334,246
+0.08(+1.35%)
Oct 21, 2015
5.929
5.938
5.880
5.880
163,200
-0.02(-0.37%)
Oct 20, 2015
5.889
5.942
5.876
5.903
122,034
-0.01(-0.15%)
Oct 19, 2015
5.872
5.925
5.872
5.911
274,537
+0.01(+0.15%)
Oct 16, 2015
5.872
5.907
5.854
5.903
229,200
+0.05(+0.83%)
Oct 15, 2015
5.797
5.858
5.779
5.854
181,951
+0.11(+1.84%)
Oct 14, 2015
5.792
5.823
5.748
5.748
191,068
-0.04(-0.76%)
Oct 13, 2015
5.814
5.854
5.792
5.792
233,664
-0.03(-0.46%)
Oct 12, 2015
5.810
5.863
5.810
5.819
354,910
+0.02(+0.30%)
Oct 09, 2015
5.805
5.867
5.801
5.801
211,482
+0.01(+0.15%)
Oct 08, 2015
5.761
5.834
5.751
5.792
372,436
+0.03(+0.46%)
Oct 07, 2015
5.766
5.792
5.722
5.766
266,572
+0.04(+0.77%)
Oct 06, 2015
5.730
5.761
5.708
5.722
326,299
+0.00(+0.00%)
Oct 05, 2015
5.695
5.761
5.694
5.722
384,860
+0.08(+1.49%)
Oct 02, 2015
5.536
5.646
5.527
5.638
365,346
+0.05(+0.95%)
Oct 01, 2015
5.629
5.629
5.567
5.585
273,341
-0.04(-0.78%)
Sep 30, 2015
5.585
5.744
5.536
5.629
427,556
+0.11(+1.92%)
Sep 29, 2015
5.620
5.620
5.483
5.523
425,175
-0.19(-3.40%)
Sep 28, 2015
5.669
5.717
5.545
5.717
698,720
+0.01(+0.23%)
Sep 25, 2015
5.766
5.766
5.673
5.704
332,637
-0.04(-0.62%)
Sep 24, 2015
5.713
5.739
5.607
5.739
578,085
+0.00(+0.08%)
Sep 23, 2015
5.735
5.749
5.691
5.735
226,097
-0.01(-0.15%)
Sep 22, 2015
5.735
5.744
5.694
5.744
313,941
-0.08(-1.29%)
Sep 21, 2015
5.792
5.819
5.766
5.819
235,814
+0.06(+1.00%)
Sep 18, 2015
5.766
5.814
5.739
5.761
306,235
-0.09(-1.55%)
Sep 17, 2015
5.827
5.920
5.827
5.852
201,971
+0.00(+0.04%)
Sep 16, 2015
5.797
5.850
5.797
5.850
139,879
+0.05(+0.91%)
Sep 15, 2015
5.744
5.814
5.739
5.797
310,654
+0.06(+1.00%)
Sep 14, 2015
5.766
5.779
5.728
5.739
227,125
-0.03(-0.54%)
Sep 11, 2015
5.726
5.774
5.717
5.770
335,575
+0.00(+0.08%)
Sep 10, 2015
5.730
5.792
5.708
5.766
412,459
+0.02(+0.35%)
Sep 09, 2015
5.836
5.836
5.744
5.746
173,536
-0.04(-0.65%)
Sep 08, 2015
5.748
5.792
5.739
5.783
222,493
+0.10(+1.79%)
Sep 04, 2015
5.695
5.682
5.682
5.682
311,909
-0.08(-1.30%)
Sep 03, 2015
5.779
5.810
5.757
5.757
132,718
+0.00(+0.00%)
Sep 02, 2015
5.774
5.774
5.701
5.757
261,066
+0.06(+1.01%)
Sep 01, 2015
5.704
5.770
5.695
5.699
507,196
-0.11(-1.83%)
Aug 31, 2015
5.832
5.854
5.805
5.805
225,689
-0.06(-0.98%)
Aug 28, 2015
5.836
5.880
5.823
5.863
181,254
+0.01(+0.15%)
Aug 27, 2015
5.761
5.871
5.757
5.854
388,887
+0.15(+2.63%)
Aug 26, 2015
5.699
5.708
5.518
5.704
615,274
+0.15(+2.62%)
Aug 25, 2015
5.735
5.735
5.558
5.558
418,180
-0.04(-0.63%)
Aug 24, 2015
5.571
5.717
5.443
5.593
1,232,930
-0.32(-5.45%)
Aug 21, 2015
6.048
6.057
5.916
5.916
662,269
-0.17(-2.83%)
Aug 20, 2015
6.114
6.123
6.083
6.088
562,148
-0.07(-1.08%)
Aug 19, 2015
6.145
6.159
6.092
6.154
351,997
+0.01(+0.14%)
Aug 18, 2015
6.136
6.159
6.134
6.145
179,394
+0.00(+0.00%)
Aug 17, 2015
6.110
6.154
6.101
6.145
347,035
+0.00(+0.07%)
Aug 14, 2015
6.132
6.150
6.123
6.141
197,719
-0.00(-0.07%)
Aug 13, 2015
6.123
6.150
6.084
6.145
257,956
+0.01(+0.22%)
Aug 12, 2015
6.088
6.132
6.039
6.132
1,218,057
+0.00(+0.07%)
Aug 11, 2015
6.159
6.159
6.114
6.128
276,722
-0.06(-0.93%)
Aug 10, 2015
6.159
6.198
6.159
6.185
115,818
+0.06(+0.94%)
Aug 07, 2015
6.150
6.154
6.101
6.128
164,550
-0.04(-0.71%)
Aug 06, 2015
6.202
6.202
6.132
6.172
122,769
-0.05(-0.78%)
Aug 05, 2015
6.233
6.233
6.189
6.220
167,985
-0.00(-0.07%)
Aug 04, 2015
6.216
6.229
6.194
6.224
118,607
-0.00(-0.07%)
Aug 03, 2015
6.268
6.268
6.172
6.229
193,041
-0.08(-1.32%)
Jul 31, 2015
6.224
6.312
6.202
6.312
272,391
+0.09(+1.41%)
Jul 30, 2015
6.211
6.224
6.180
6.224
284,105
-0.02(-0.28%)
Jul 29, 2015
6.220
6.242
6.216
6.242
230,973
+0.00(+0.00%)
Jul 28, 2015
6.185
6.242
6.154
6.242
305,433
+0.06(+1.00%)
Jul 27, 2015
6.145
6.180
6.141
6.180
294,939
-0.02(-0.35%)
Jul 24, 2015
6.220
6.224
6.141
6.202
141,433
-0.01(-0.21%)
Jul 23, 2015
6.238
6.272
6.202
6.216
151,069
-0.03(-0.49%)
Jul 22, 2015
6.246
6.264
6.235
6.246
86,121
-0.03(-0.42%)
Jul 21, 2015
6.290
6.293
6.246
6.273
140,314
-0.01(-0.14%)
Jul 20, 2015
6.277
6.308
6.273
6.282
277,374
+0.02(+0.28%)
Jul 17, 2015
6.255
6.268
6.242
6.264
187,460
+0.01(+0.14%)
Jul 16, 2015
6.264
6.284
6.251
6.255
215,979
+0.02(+0.35%)
Jul 15, 2015
6.238
6.273
6.224
6.233
265,234
+0.00(+0.00%)
Jul 14, 2015
6.194
6.233
6.194
6.233
304,799
+0.02(+0.35%)
Jul 13, 2015
6.194
6.224
6.158
6.211
209,839
+0.05(+0.86%)
Jul 10, 2015
6.154
6.172
6.150
6.158
221,362
+0.06(+1.01%)
Jul 09, 2015
6.167
6.167
6.092
6.097
461,254
-0.02(-0.36%)
Jul 08, 2015
6.136
6.143
6.088
6.119
336,832
-0.08(-1.35%)
Jul 07, 2015
6.176
6.308
6.084
6.202
396,676
+0.04(+0.64%)
Jul 06, 2015
6.158
6.195
6.141
6.163
289,743
-0.03(-0.43%)
Jul 02, 2015
6.220
6.189
6.189
6.189
433,745
+0.01(+0.14%)
Jul 01, 2015
6.189
6.207
6.176
6.180
173,779
+0.04(+0.57%)
Jun 30, 2015
6.145
6.165
6.128
6.145
275,810
+0.03(+0.50%)
Jun 29, 2015
6.158
6.158
6.097
6.114
454,902
-0.07(-1.14%)
Jun 26, 2015
6.202
6.216
6.176
6.185
167,648
-0.02(-0.35%)
Jun 25, 2015
6.242
6.268
6.207
6.207
202,641
-0.04(-0.56%)
Jun 24, 2015
6.255
6.282
6.220
6.242
274,314
-0.03(-0.49%)
Jun 23, 2015
6.260
6.290
6.251
6.273
247,227
+0.00(+0.07%)
Jun 22, 2015
6.260
6.290
6.251
6.268
149,453
+0.04(+0.71%)
Jun 19, 2015
6.268
6.268
6.224
6.224
101,232
-0.05(-0.84%)
Jun 18, 2015
6.220
6.277
6.220
6.277
208,068
+0.08(+1.28%)
Jun 17, 2015
6.198
6.229
6.163
6.198
164,220
+0.01(+0.20%)
Jun 16, 2015
6.154
6.189
6.154
6.186
150,624
+0.03(+0.51%)
Jun 15, 2015
6.158
6.163
6.110
6.154
239,426
-0.03(-0.50%)
Jun 12, 2015
6.229
6.233
6.158
6.185
258,435
-0.04(-0.71%)
Jun 11, 2015
6.233
6.259
6.224
6.229
234,474
+0.02(+0.28%)
Jun 10, 2015
6.185
6.246
6.167
6.211
438,732
+0.05(+0.86%)
Jun 09, 2015
6.176
6.179
6.158
6.158
183,507
-0.01(-0.14%)
Jun 08, 2015
6.202
6.224
6.167
6.167
175,889
-0.05(-0.86%)
Jun 05, 2015
6.211
6.242
6.211
6.221
112,530
-0.00(-0.06%)
Jun 04, 2015
6.273
6.273
6.224
6.224
130,930
-0.07(-1.05%)
Jun 03, 2015
6.273
6.295
6.273
6.290
153,497
+0.02(+0.35%)
Jun 02, 2015
6.246
6.290
6.233
6.268
163,875
-0.01(-0.14%)
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.