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
Cannabis Sativa Inc
(OP:
CBDS
)
0.0196
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 13, 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
1.800
1.860
1.780
1.840
39,543
+0.07(+4.19%)
May 27, 2016
1.766
1.766
1.766
0
-0.08(-4.54%)
May 26, 2016
1.870
1.890
1.800
1.850
24,663
-0.02(-1.07%)
May 25, 2016
1.780
1.880
1.780
1.870
40,748
+0.09(+5.06%)
May 24, 2016
1.890
1.890
1.730
1.780
65,814
-0.09(-4.81%)
May 23, 2016
1.880
1.890
1.860
1.870
13,156
+0.02(+1.08%)
May 20, 2016
1.840
1.910
1.834
1.850
24,381
+0.03(+1.65%)
May 19, 2016
1.745
1.820
1.730
1.820
33,829
+0.06(+3.41%)
May 18, 2016
1.800
1.880
1.710
1.760
27,845
-0.07(-3.83%)
May 17, 2016
1.880
1.920
1.810
1.830
42,740
-0.06(-3.17%)
May 16, 2016
1.850
2.000
1.830
1.890
57,580
+0.02(+1.07%)
May 13, 2016
1.520
1.960
1.520
1.870
118,678
+0.25(+15.43%)
May 12, 2016
1.700
1.740
1.600
1.620
50,285
-0.08(-4.71%)
May 11, 2016
1.850
1.850
1.620
1.700
155,837
-0.14(-7.61%)
May 10, 2016
1.970
2.000
1.660
1.840
216,648
-0.16(-8.00%)
May 09, 2016
2.005
2.030
1.950
2.000
119,243
-0.06(-2.91%)
May 06, 2016
2.110
2.110
1.960
2.060
127,202
-0.17(-7.62%)
May 05, 2016
2.190
2.290
2.120
2.230
39,663
+0.02(+1.13%)
May 04, 2016
2.200
2.280
2.160
2.205
36,808
+0.06(+2.56%)
May 03, 2016
2.240
2.260
2.000
2.150
117,608
-0.10(-4.44%)
May 02, 2016
2.280
2.290
2.200
2.250
51,492
-0.03(-1.32%)
Apr 29, 2016
2.400
2.410
2.270
2.280
70,008
-0.11(-4.60%)
Apr 28, 2016
2.450
2.450
2.300
2.390
33,972
-0.01(-0.42%)
Apr 27, 2016
2.290
2.580
2.250
2.400
214,742
+0.11(+4.80%)
Apr 26, 2016
2.210
2.290
2.210
2.290
67,180
+0.09(+4.09%)
Apr 25, 2016
2.280
2.340
2.180
2.200
74,253
-0.08(-3.51%)
Apr 22, 2016
2.280
2.390
2.280
2.280
33,354
+0.00(+0.00%)
Apr 21, 2016
2.320
2.390
2.250
2.280
90,702
-0.05(-2.15%)
Apr 20, 2016
2.500
2.530
2.310
2.330
167,308
-0.09(-3.72%)
Apr 19, 2016
2.425
2.500
2.150
2.420
288,904
-0.01(-0.41%)
Apr 18, 2016
2.355
2.500
2.260
2.430
180,910
+0.14(+6.11%)
Apr 15, 2016
2.400
2.580
2.220
2.290
472,327
-0.10(-4.18%)
Apr 14, 2016
1.910
2.600
1.910
2.390
597,202
+0.48(+25.13%)
Apr 13, 2016
2.010
2.150
1.800
1.910
236,854
-0.11(-5.45%)
Apr 12, 2016
2.120
2.185
2.000
2.020
92,039
-0.10(-4.72%)
Apr 11, 2016
2.100
2.160
2.050
2.120
92,968
+0.07(+3.41%)
Apr 08, 2016
2.000
2.240
1.990
2.050
125,408
+0.06(+3.02%)
Apr 07, 2016
2.400
2.430
1.900
1.990
283,706
-0.35(-14.96%)
Apr 06, 2016
1.830
2.350
1.820
2.340
475,352
+0.57(+32.20%)
Apr 05, 2016
1.965
1.970
1.570
1.770
342,550
-0.19(-9.69%)
Apr 04, 2016
2.160
2.250
1.750
1.960
226,526
-0.29(-12.89%)
Apr 01, 2016
2.105
2.460
2.100
2.250
90,574
-0.02(-1.10%)
Mar 31, 2016
2.610
2.670
2.060
2.275
328,804
-0.33(-12.50%)
Mar 30, 2016
2.625
2.800
2.590
2.600
190,069
+0.04(+1.56%)
Mar 29, 2016
2.980
3.350
2.210
2.560
553,773
-0.45(-14.95%)
Mar 28, 2016
3.665
3.665
2.810
3.010
564,962
-0.49(-14.00%)
Mar 24, 2016
3.500
3.500
3.500
0
+1.25(+55.56%)
Mar 23, 2016
2.190
2.510
2.190
2.250
307,695
+0.05(+2.27%)
Mar 22, 2016
2.265
2.320
2.110
2.200
218,006
-0.05(-2.44%)
Mar 21, 2016
1.770
2.280
1.630
2.255
630,292
+0.54(+31.87%)
Mar 18, 2016
1.660
1.830
1.550
1.710
306,057
-0.14(-7.57%)
Mar 17, 2016
1.710
1.900
1.550
1.850
436,662
+0.07(+3.93%)
Mar 16, 2016
1.545
1.910
1.430
1.780
790,428
+0.21(+13.38%)
Mar 15, 2016
1.625
2.450
1.260
1.570
2,646,732
+0.04(+2.28%)
Mar 14, 2016
0.4350
1.600
0.4350
1.535
1,414,213
+1.09(+241.19%)
Mar 11, 2016
0.5100
0.5100
0.4000
0.4499
50,965
-0.04(-7.24%)
Mar 10, 2016
0.5099
0.5099
0.4231
0.4850
65,792
-0.01(-2.02%)
Mar 09, 2016
0.5090
0.5090
0.4600
0.4950
51,695
+0.02(+3.13%)
Mar 08, 2016
0.4175
0.5590
0.4175
0.4800
14,289
+0.03(+7.50%)
Mar 07, 2016
0.4010
0.4900
0.4010
0.4465
41,344
-0.01(-2.93%)
Mar 04, 2016
0.3910
0.4600
0.3720
0.4600
22,208
+0.05(+12.20%)
Mar 03, 2016
0.4700
0.4700
0.3710
0.4100
14,072
-0.06(-12.77%)
Mar 02, 2016
0.4000
0.4900
0.3700
0.4700
19,134
+0.01(+1.29%)
Mar 01, 2016
0.4000
0.4640
0.3960
0.4640
46,537
+0.07(+17.17%)
Feb 29, 2016
0.3455
0.4000
0.3450
0.3960
29,874
+0.04(+11.80%)
Feb 26, 2016
0.3700
0.3700
0.3200
0.3542
93,206
-0.02(-4.27%)
Feb 25, 2016
0.3250
0.4450
0.3000
0.3700
97,277
+0.04(+13.85%)
Feb 24, 2016
0.3700
0.3700
0.3250
0.3250
64,635
-0.03(-9.72%)
Feb 23, 2016
0.3900
0.4300
0.3600
0.3600
34,682
-0.04(-10.00%)
Feb 22, 2016
0.5000
0.5000
0.3850
0.4000
71,405
+0.02(+5.26%)
Feb 19, 2016
0.3950
0.3950
0.3650
0.3800
27,879
+0.01(+2.70%)
Feb 18, 2016
0.3790
0.4000
0.3695
0.3700
56,730
-0.02(-5.13%)
Feb 17, 2016
0.4250
0.4250
0.3800
0.3900
85,896
-0.01(-2.50%)
Feb 16, 2016
0.4500
0.4800
0.3800
0.4000
106,033
-0.03(-8.05%)
Feb 12, 2016
0.4350
0.4350
0.4350
0
-0.04(-8.42%)
Feb 11, 2016
0.4200
0.4750
0.4027
0.4750
51,721
+0.05(+13.10%)
Feb 10, 2016
0.4650
0.4650
0.4000
0.4200
49,348
-0.02(-4.55%)
Feb 09, 2016
0.4500
0.4800
0.4200
0.4400
42,441
+0.00(+0.00%)
Feb 08, 2016
0.6680
0.6680
0.3801
0.4400
238,007
-0.20(-31.26%)
Feb 05, 2016
0.6670
0.7000
0.6401
0.6401
19,917
-0.04(-6.21%)
Feb 04, 2016
0.7000
0.7000
0.6250
0.6825
22,947
-0.05(-6.51%)
Feb 03, 2016
0.7690
0.7690
0.6750
0.7300
139,456
-0.06(-7.59%)
Feb 02, 2016
0.7730
0.8200
0.7500
0.7900
89,493
+0.01(+1.28%)
Feb 01, 2016
0.6250
0.9400
0.6200
0.7800
369,544
+0.16(+25.20%)
Jan 29, 2016
0.5790
0.6500
0.5650
0.6230
126,191
+0.04(+7.41%)
Jan 28, 2016
0.6200
0.6500
0.3900
0.5800
97,296
+0.09(+17.89%)
Jan 27, 2016
0.5180
0.5400
0.4854
0.4920
19,403
-0.01(-1.60%)
Jan 26, 2016
0.5500
0.5625
0.5000
0.5000
26,360
-0.05(-9.11%)
Jan 25, 2016
0.6500
0.6500
0.5501
0.5501
13,159
-0.09(-14.71%)
Jan 22, 2016
0.6450
0.6450
0.5841
0.6450
4,836
+0.00(+0.00%)
Jan 21, 2016
0.6450
0.6450
0.6200
0.6450
3,603
+0.00(+0.00%)
Jan 20, 2016
0.6350
0.6450
0.6200
0.6450
14,628
+0.03(+4.03%)
Jan 19, 2016
0.6300
0.6350
0.6200
0.6200
12,205
-0.00(-0.13%)
Jan 15, 2016
0.6208
0.6208
0.6208
0
+0.03(+5.22%)
Jan 14, 2016
0.5600
0.5925
0.5600
0.5900
19,285
+0.03(+5.34%)
Jan 13, 2016
0.6400
0.6400
0.5501
0.5601
24,531
-0.08(-12.48%)
Jan 12, 2016
0.6750
0.6775
0.6000
0.6400
24,072
-0.05(-7.22%)
Jan 11, 2016
0.7000
0.7000
0.6251
0.6898
13,988
-0.01(-1.46%)
Jan 08, 2016
0.6900
0.7000
0.6100
0.7000
99,286
+0.01(+1.45%)
Jan 07, 2016
0.6850
0.7000
0.6850
0.6900
11,514
-0.00(-0.36%)
Jan 06, 2016
0.7000
0.7000
0.6850
0.6925
6,903
-0.01(-1.07%)
Jan 05, 2016
0.6990
0.7000
0.6600
0.7000
5,525
+0.01(+1.60%)
Jan 04, 2016
0.7001
0.7001
0.6200
0.6890
18,118
-0.01(-1.57%)
Dec 31, 2015
0.7000
0.7000
0.7000
0
-0.05(-6.67%)
Dec 30, 2015
0.8400
0.8400
0.7100
0.7500
53,851
-0.09(-10.71%)
Dec 29, 2015
0.7560
0.8400
0.7560
0.8400
8,962
+0.05(+6.33%)
Dec 28, 2015
0.8450
0.8500
0.7561
0.7900
19,091
+0.00(+0.00%)
Dec 24, 2015
0.7900
0.7900
0.7900
0
+0.04(+5.33%)
Dec 23, 2015
0.8500
0.8500
0.7500
0.7500
12,905
-0.05(-6.25%)
Dec 22, 2015
0.8000
0.8000
0.7401
0.8000
12,522
+0.00(+0.00%)
Dec 21, 2015
0.7302
0.8000
0.7302
0.8000
13,162
+0.01(+1.32%)
Dec 18, 2015
0.7717
0.8496
0.7300
0.7896
5,819
-0.02(-2.60%)
Dec 17, 2015
0.8500
0.8500
0.8078
0.8107
2,842
+0.01(+1.34%)
Dec 16, 2015
0.8000
0.8500
0.8000
0.8000
28,782
+0.09(+12.66%)
Dec 15, 2015
0.8000
0.8000
0.7000
0.7101
2,374
-0.04(-5.32%)
Dec 14, 2015
0.7851
0.8500
0.7460
0.7500
26,506
-0.07(-8.54%)
Dec 11, 2015
0.8500
0.8500
0.7150
0.8200
11,234
-0.03(-3.29%)
Dec 10, 2015
0.6210
0.8500
0.6210
0.8479
34,246
+0.14(+19.41%)
Dec 09, 2015
0.8000
0.8000
0.7000
0.7101
29,425
-0.12(-14.45%)
Dec 08, 2015
0.8001
0.8500
0.7501
0.8300
6,998
-0.02(-2.35%)
Dec 07, 2015
0.9150
0.9150
0.8004
0.8500
14,784
-0.07(-7.10%)
Dec 04, 2015
0.8000
0.9150
0.7905
0.9150
11,021
+0.11(+14.38%)
Dec 03, 2015
0.8510
0.8510
0.8000
0.8000
9,923
-0.05(-5.88%)
Dec 02, 2015
0.8900
0.8900
0.8500
0.8500
10,427
-0.04(-4.49%)
Dec 01, 2015
0.8510
0.9000
0.8500
0.8900
13,860
+0.04(+4.71%)
Nov 30, 2015
0.8500
0.9199
0.8500
0.8500
12,010
-0.02(-1.73%)
Nov 27, 2015
0.9150
0.9200
0.8500
0.8650
100,820
-0.06(-5.98%)
Nov 25, 2015
0.9200
0.9200
0.9200
0
+0.01(+1.10%)
Nov 24, 2015
0.9800
0.9800
0.9000
0.9100
7,886
-0.06(-6.67%)
Nov 23, 2015
0.9750
37,019
-0.03(-2.50%)
Nov 20, 2015
1.020
1.030
1.000
1.000
17,353
-0.02(-1.96%)
Nov 19, 2015
1.000
1.040
0.9900
1.020
8,121
-0.02(-1.92%)
Nov 18, 2015
0.9900
1.040
0.9500
1.040
39,257
+0.09(+9.36%)
Nov 17, 2015
1.040
1.040
0.9510
0.9510
11,591
-0.07(-6.76%)
Nov 16, 2015
1.040
1.060
0.9900
1.020
31,558
+0.03(+2.51%)
Nov 13, 2015
0.8000
1.020
0.8000
0.9950
51,993
+0.02(+1.53%)
Nov 12, 2015
0.9900
0.9900
0.7500
0.9800
70,219
+0.00(+0.00%)
Nov 11, 2015
0.9990
0.9990
0.9590
0.9800
42,335
+0.01(+0.51%)
Nov 10, 2015
0.9700
0.9800
0.9300
0.9750
20,558
-0.00(-0.41%)
Nov 09, 2015
1.000
1.040
0.9500
0.9790
103,419
-0.02(-2.09%)
Nov 06, 2015
0.9900
1.090
0.9350
0.9999
100,217
+0.04(+4.16%)
Nov 05, 2015
1.010
1.130
0.9000
0.9600
122,088
-0.04(-4.00%)
Nov 04, 2015
1.410
1.410
0.9500
1.000
271,400
-0.38(-27.54%)
Nov 03, 2015
1.550
1.700
1.350
1.380
118,205
-0.11(-7.38%)
Nov 02, 2015
1.010
1.610
1.010
1.490
132,919
+0.35(+30.70%)
Oct 30, 2015
1.170
1.300
1.010
1.140
119,641
-0.01(-0.87%)
Oct 29, 2015
1.250
1.250
1.110
1.150
24,086
-0.10(-8.00%)
Oct 28, 2015
1.335
1.400
1.160
1.250
146,829
-0.14(-10.07%)
Oct 27, 2015
1.900
1.900
1.250
1.390
77,662
-0.30(-17.75%)
Oct 26, 2015
1.170
2.000
1.170
1.690
23,818
+0.49(+40.83%)
Oct 23, 2015
1.290
1.290
1.180
1.200
22,627
-0.13(-9.77%)
Oct 22, 2015
1.260
1.340
1.170
1.330
19,272
+0.03(+2.31%)
Oct 21, 2015
1.480
1.500
1.260
1.300
19,767
-0.13(-9.09%)
Oct 20, 2015
1.480
1.480
1.410
1.430
3,195
-0.05(-3.38%)
Oct 19, 2015
1.700
1.700
1.250
1.480
25,699
-0.18(-10.84%)
Oct 16, 2015
1.840
1.840
1.660
1.660
10,207
-0.18(-9.78%)
Oct 15, 2015
1.810
1.840
1.750
1.840
2,411
+0.15(+8.88%)
Oct 14, 2015
1.820
1.820
1.690
1.690
3,313
-0.12(-6.63%)
Oct 13, 2015
1.950
1.950
1.810
1.810
9,275
-0.12(-6.22%)
Oct 12, 2015
1.920
2.050
1.910
1.930
3,286
-0.06(-3.02%)
Oct 09, 2015
2.000
2.000
1.900
1.990
3,505
+0.00(+0.00%)
Oct 08, 2015
2.020
2.100
1.910
1.990
7,864
-0.03(-1.49%)
Oct 07, 2015
2.100
2.100
2.020
2.020
1,470
-0.03(-1.46%)
Oct 06, 2015
2.120
2.120
1.900
2.050
3,273
+0.04(+1.99%)
Oct 05, 2015
2.125
2.125
2.010
2.010
3,741
-0.04(-1.95%)
Oct 02, 2015
2.120
2.120
2.050
2.050
2,489
-0.07(-3.30%)
Oct 01, 2015
2.225
2.225
2.120
2.120
2,290
-0.08(-3.64%)
Sep 30, 2015
2.200
2.260
2.080
2.200
10,219
+0.20(+10.00%)
Sep 29, 2015
2.050
2.050
2.000
2.000
4,293
+0.00(+0.00%)
Sep 28, 2015
2.025
2.025
2.000
2.000
5,494
+0.00(+0.00%)
Sep 25, 2015
1.930
2.050
1.880
2.000
15,817
+0.10(+5.26%)
Sep 24, 2015
1.920
2.050
1.890
1.900
9,669
-0.08(-4.04%)
Sep 23, 2015
2.200
2.200
1.940
1.980
14,066
-0.22(-10.00%)
Sep 22, 2015
2.300
2.300
2.200
2.200
3,869
-0.06(-2.65%)
Sep 21, 2015
2.400
2.400
2.250
2.260
7,377
-0.04(-1.74%)
Sep 18, 2015
2.360
2.400
2.210
2.300
8,382
-0.06(-2.54%)
Sep 17, 2015
2.130
2.360
2.130
2.360
11,130
+0.26(+12.38%)
Sep 16, 2015
2.300
2.350
2.100
2.100
13,456
-0.21(-9.09%)
Sep 15, 2015
2.400
2.400
2.295
2.310
3,231
-0.09(-3.75%)
Sep 14, 2015
2.350
2.460
2.200
2.400
2,143
+0.09(+3.90%)
Sep 11, 2015
2.360
2.500
2.310
2.310
5,593
-0.08(-3.35%)
Sep 10, 2015
2.400
2.470
2.350
2.390
4,169
-0.06(-2.45%)
Sep 09, 2015
2.410
2.500
2.360
2.450
4,060
+0.00(+0.00%)
Sep 08, 2015
2.370
2.490
2.370
2.450
1,285
+0.09(+3.81%)
Sep 04, 2015
2.360
2.360
2.360
0
-0.12(-4.84%)
Sep 03, 2015
2.430
2.500
2.350
2.480
15,078
+0.14(+5.98%)
Sep 02, 2015
2.400
2.490
2.340
2.340
44,089
-0.05(-2.09%)
Sep 01, 2015
2.220
2.400
2.220
2.390
16,107
+0.24(+11.16%)
Aug 31, 2015
1.950
2.200
1.800
2.150
5,467
+0.21(+10.82%)
Aug 28, 2015
2.000
2.090
1.910
1.940
11,144
-0.21(-9.77%)
Aug 27, 2015
2.000
2.150
1.700
2.150
17,299
+0.00(+0.00%)
Aug 26, 2015
3.150
3.150
1.800
2.150
124,028
-1.10(-33.85%)
Aug 25, 2015
3.400
3.700
3.250
3.250
225,212
-0.02(-0.61%)
Aug 24, 2015
3.150
3.380
3.030
3.270
149,220
+0.32(+10.85%)
Aug 21, 2015
2.070
3.000
2.010
2.950
113,632
+0.90(+43.90%)
Aug 20, 2015
1.700
2.070
1.695
2.050
31,199
+0.40(+24.24%)
Aug 19, 2015
1.550
1.720
1.300
1.650
29,573
+0.05(+3.12%)
Aug 18, 2015
1.100
1.620
1.080
1.600
28,113
+0.54(+50.94%)
Aug 17, 2015
1.150
1.160
1.040
1.060
16,430
-0.12(-10.17%)
Aug 14, 2015
1.180
1.180
1.070
1.180
11,721
+0.00(+0.00%)
Aug 13, 2015
1.410
1.470
1.010
1.180
45,191
-0.27(-18.62%)
Aug 12, 2015
1.750
1.750
1.450
1.450
15,616
-0.30(-17.14%)
Aug 11, 2015
1.880
1.880
1.750
1.750
3,535
-0.01(-0.57%)
Aug 10, 2015
1.960
1.960
1.750
1.760
10,014
-0.20(-10.20%)
Aug 07, 2015
1.950
1.960
1.800
1.960
8,241
+0.01(+0.51%)
Aug 06, 2015
1.960
1.960
1.950
1.950
4,484
-0.02(-0.76%)
Aug 05, 2015
1.960
1.970
1.960
1.965
939
+0.05(+2.34%)
Aug 04, 2015
1.900
1.930
1.900
1.920
2,889
+0.02(+1.05%)
Aug 03, 2015
1.915
1.960
1.900
1.900
4,296
-0.03(-1.30%)
Jul 31, 2015
1.950
2.020
1.860
1.925
3,437
-0.02(-1.28%)
Jul 30, 2015
2.080
2.080
1.950
1.950
25,749
-0.07(-3.47%)
Jul 29, 2015
2.000
2.020
2.000
2.020
10,058
+0.02(+1.00%)
Jul 28, 2015
2.000
2.000
1.800
2.000
4,319
+0.00(+0.00%)
Jul 27, 2015
2.050
2.050
1.950
2.000
13,013
-0.05(-2.44%)
Jul 24, 2015
2.040
2.060
2.010
2.050
15,940
+0.02(+0.99%)
Jul 23, 2015
2.110
2.110
2.030
2.030
8,044
+0.03(+1.50%)
Jul 22, 2015
2.030
2.110
2.000
2.000
49,333
-0.05(-2.44%)
Jul 21, 2015
2.100
2.140
2.010
2.050
13,312
-0.05(-2.38%)
Jul 20, 2015
2.220
2.220
1.900
2.100
47,305
-0.12(-5.41%)
Jul 17, 2015
2.220
2.260
2.205
2.220
9,369
+0.00(+0.00%)
Jul 16, 2015
2.220
2.300
2.220
2.220
37,755
-0.14(-5.93%)
Jul 15, 2015
2.650
2.650
2.200
2.360
27,068
-0.24(-9.23%)
Jul 14, 2015
2.850
3.000
2.600
2.600
23,061
-0.24(-8.45%)
Jul 13, 2015
3.000
3.000
2.650
2.840
12,035
+0.19(+7.17%)
Jul 10, 2015
2.850
2.880
2.500
2.650
2,221
-0.10(-3.64%)
Jul 09, 2015
2.370
2.800
2.370
2.750
12,326
+0.12(+4.56%)
Jul 08, 2015
2.350
2.630
2.250
2.630
13,688
+0.23(+9.58%)
Jul 07, 2015
2.220
2.500
2.220
2.400
10,606
+0.17(+7.38%)
Jul 06, 2015
2.250
2.250
2.200
2.235
3,068
-0.02(-0.67%)
Jul 02, 2015
2.250
2.250
2.250
0
+0.00(+0.00%)
Jul 01, 2015
2.200
2.340
2.200
2.250
5,259
-0.14(-5.86%)
Jun 30, 2015
2.520
2.545
2.120
2.390
33,941
-0.13(-5.16%)
Jun 29, 2015
2.540
2.570
2.520
2.520
6,352
-0.03(-1.18%)
Jun 26, 2015
2.540
2.550
2.540
2.550
1,717
+0.00(+0.00%)
Jun 25, 2015
2.500
2.620
2.500
2.550
7,318
-0.08(-3.04%)
Jun 24, 2015
2.600
2.640
2.570
2.630
7,714
+0.02(+0.77%)
Jun 23, 2015
2.600
2.650
2.590
2.610
11,474
-0.04(-1.51%)
Jun 22, 2015
2.600
2.650
2.590
2.650
1,912
+0.01(+0.38%)
Jun 19, 2015
2.635
2.690
2.620
2.640
1,095
+0.02(+0.76%)
Jun 18, 2015
2.600
2.700
2.540
2.620
1,660
+0.02(+0.77%)
Jun 17, 2015
2.640
2.720
2.600
2.600
6,268
+0.05(+1.96%)
Jun 16, 2015
2.650
2.690
2.550
2.550
10,035
-0.10(-3.77%)
Jun 15, 2015
2.690
2.690
2.650
2.650
599
-0.02(-0.75%)
Jun 12, 2015
2.710
2.710
2.620
2.670
3,163
+0.00(+0.00%)
Jun 11, 2015
2.700
2.700
2.600
2.670
2,285
+0.11(+4.30%)
Jun 10, 2015
2.720
2.720
2.550
2.560
5,743
-0.17(-6.23%)
Jun 09, 2015
2.700
2.760
2.550
2.730
16,089
-0.15(-5.21%)
Jun 08, 2015
2.850
2.970
2.850
2.880
6,087
+0.00(+0.00%)
Jun 05, 2015
2.890
2.920
2.880
2.880
10,334
-0.02(-0.69%)
Jun 04, 2015
3.010
3.010
2.900
2.900
10,601
-0.05(-1.69%)
Jun 03, 2015
2.800
2.975
2.800
2.950
9,092
+0.15(+5.36%)
Jun 02, 2015
2.570
2.800
2.520
2.800
18,696
+0.28(+11.11%)
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.