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
Clearsign Combustion
(NQ:
CLIR
)
0.8300
UNCHANGED
Streaming Delayed Price
Updated: 3:56 PM EDT, May 28, 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
3.950
4.050
3.850
4.040
48,977
+0.11(+2.80%)
May 27, 2016
3.880
3.930
3.930
3.930
14,600
-0.06(-1.50%)
May 26, 2016
3.980
4.050
3.870
3.990
15,767
+0.00(+0.00%)
May 25, 2016
4.000
4.050
3.980
3.990
12,862
+0.01(+0.25%)
May 24, 2016
3.990
4.150
3.960
3.980
17,111
-0.06(-1.49%)
May 23, 2016
3.960
4.080
3.960
4.040
31,993
+0.03(+0.75%)
May 20, 2016
4.009
4.100
3.950
4.010
26,153
+0.04(+1.01%)
May 19, 2016
3.990
4.020
3.790
3.970
34,850
+0.01(+0.25%)
May 18, 2016
4.290
4.290
3.960
3.960
85,911
-0.29(-6.82%)
May 17, 2016
4.220
4.420
4.220
4.250
21,189
-0.02(-0.47%)
May 16, 2016
4.280
4.440
4.250
4.270
18,947
-0.06(-1.39%)
May 13, 2016
4.600
4.630
4.230
4.330
32,218
-0.17(-3.78%)
May 12, 2016
4.340
4.640
4.280
4.500
26,716
+0.24(+5.63%)
May 11, 2016
4.320
4.470
4.260
4.260
16,884
-0.06(-1.39%)
May 10, 2016
4.270
4.490
4.250
4.320
19,086
+0.03(+0.70%)
May 09, 2016
4.365
4.640
4.270
4.290
20,126
-0.10(-2.28%)
May 06, 2016
4.430
4.700
4.370
4.390
31,050
-0.04(-0.90%)
May 05, 2016
4.490
4.630
4.350
4.430
16,130
-0.02(-0.45%)
May 04, 2016
4.440
4.790
4.310
4.450
44,088
-0.06(-1.33%)
May 03, 2016
4.430
4.540
4.320
4.510
20,038
-0.04(-0.88%)
May 02, 2016
4.850
4.850
4.510
4.550
77,221
-0.16(-3.49%)
Apr 29, 2016
4.720
5.000
4.590
4.714
34,222
+0.16(+3.61%)
Apr 28, 2016
4.450
4.770
4.450
4.550
26,229
+0.12(+2.71%)
Apr 27, 2016
4.530
4.530
4.310
4.430
29,717
-0.10(-2.21%)
Apr 26, 2016
4.280
4.580
4.190
4.530
32,092
+0.18(+4.14%)
Apr 25, 2016
4.220
4.350
4.193
4.350
24,184
+0.14(+3.33%)
Apr 22, 2016
4.200
4.240
4.200
4.210
6,272
-0.01(-0.24%)
Apr 21, 2016
4.305
4.305
4.170
4.220
8,919
-0.07(-1.63%)
Apr 20, 2016
4.320
4.320
4.150
4.290
16,815
+0.21(+5.14%)
Apr 19, 2016
4.080
4.155
4.020
4.080
17,100
+0.08(+2.00%)
Apr 18, 2016
3.940
4.090
3.940
4.000
26,871
+0.05(+1.27%)
Apr 15, 2016
3.910
4.030
3.900
3.950
6,990
-0.05(-1.25%)
Apr 14, 2016
4.090
4.090
3.970
4.000
7,987
+0.09(+2.30%)
Apr 13, 2016
3.950
4.006
3.850
3.910
11,574
-0.01(-0.26%)
Apr 12, 2016
4.035
4.035
3.828
3.920
25,958
-0.06(-1.51%)
Apr 11, 2016
3.900
4.000
3.900
3.980
24,140
+0.13(+3.38%)
Apr 08, 2016
3.950
3.950
3.780
3.850
4,931
+0.04(+1.05%)
Apr 07, 2016
3.800
3.990
3.780
3.810
27,548
-0.03(-0.78%)
Apr 06, 2016
4.000
4.000
3.780
3.840
13,027
-0.09(-2.29%)
Apr 05, 2016
4.190
4.300
3.861
3.930
117,383
+0.18(+4.80%)
Apr 04, 2016
3.890
3.970
3.750
3.750
11,262
-0.28(-6.95%)
Apr 01, 2016
4.000
4.090
3.970
4.030
25,932
+0.04(+1.00%)
Mar 31, 2016
3.970
4.160
3.940
3.990
83,757
-0.02(-0.50%)
Mar 30, 2016
3.900
4.220
3.870
4.010
56,595
+0.11(+2.82%)
Mar 29, 2016
3.890
4.000
3.870
3.900
68,379
+0.01(+0.26%)
Mar 28, 2016
3.990
4.000
3.788
3.890
20,461
-0.05(-1.27%)
Mar 24, 2016
3.960
3.940
3.940
3.940
17,600
-0.03(-0.76%)
Mar 23, 2016
3.960
3.970
3.810
3.970
13,268
+0.01(+0.25%)
Mar 22, 2016
4.020
4.020
3.940
3.960
21,266
+0.00(+0.00%)
Mar 21, 2016
3.980
4.031
3.950
3.960
27,963
+0.03(+0.76%)
Mar 18, 2016
3.820
3.990
3.820
3.930
16,162
+0.09(+2.34%)
Mar 17, 2016
3.870
3.940
3.770
3.840
6,697
-0.01(-0.26%)
Mar 16, 2016
4.000
4.010
3.820
3.850
12,212
-0.11(-2.78%)
Mar 15, 2016
3.780
4.010
3.500
3.960
13,062
+0.02(+0.51%)
Mar 14, 2016
3.840
4.028
3.646
3.940
62,054
+0.14(+3.68%)
Mar 11, 2016
3.702
3.940
3.450
3.800
50,499
+0.30(+8.57%)
Mar 10, 2016
3.451
3.581
3.416
3.500
34,338
+0.10(+2.94%)
Mar 09, 2016
3.364
3.420
3.330
3.400
14,986
+0.08(+2.41%)
Mar 08, 2016
3.430
3.480
3.320
3.320
23,035
-0.15(-4.32%)
Mar 07, 2016
3.520
3.853
3.390
3.470
34,923
+0.10(+2.97%)
Mar 04, 2016
4.020
4.020
3.370
3.370
92,215
-0.65(-16.17%)
Mar 03, 2016
3.980
4.055
3.902
4.020
24,148
+0.04(+1.01%)
Mar 02, 2016
4.026
4.026
3.930
3.980
22,624
-0.02(-0.50%)
Mar 01, 2016
4.190
4.190
3.835
4.000
28,685
-0.13(-3.15%)
Feb 29, 2016
4.100
4.480
3.990
4.130
19,066
+0.14(+3.43%)
Feb 26, 2016
3.700
4.140
3.643
3.993
32,809
+0.28(+7.63%)
Feb 25, 2016
3.685
3.945
3.650
3.710
20,767
+0.10(+2.77%)
Feb 24, 2016
3.530
3.670
3.530
3.610
10,057
+0.06(+1.69%)
Feb 23, 2016
3.550
3.677
3.455
3.550
22,050
+0.00(+0.00%)
Feb 22, 2016
3.740
3.850
3.475
3.550
19,881
-0.06(-1.66%)
Feb 19, 2016
3.449
3.650
3.370
3.610
13,970
+0.07(+1.98%)
Feb 18, 2016
3.570
3.677
3.540
3.540
6,218
-0.08(-2.21%)
Feb 17, 2016
3.620
3.710
3.550
3.620
18,586
-0.02(-0.55%)
Feb 16, 2016
3.570
3.713
3.570
3.640
11,549
+0.11(+3.11%)
Feb 12, 2016
3.310
3.530
3.530
3.530
112,700
+0.43(+13.87%)
Feb 11, 2016
3.100
3.210
3.070
3.100
75,345
+0.03(+0.97%)
Feb 10, 2016
3.160
3.200
3.020
3.070
73,812
+0.00(+0.00%)
Feb 09, 2016
2.985
3.140
2.985
3.070
36,540
+0.09(+3.02%)
Feb 08, 2016
3.150
3.220
2.930
2.980
56,539
-0.21(-6.58%)
Feb 05, 2016
3.350
3.350
3.160
3.190
14,835
-0.20(-5.90%)
Feb 04, 2016
3.280
3.420
3.150
3.390
30,500
+0.10(+2.88%)
Feb 03, 2016
3.635
3.635
3.140
3.295
36,587
-0.27(-7.70%)
Feb 02, 2016
3.570
3.570
3.170
3.570
19,014
-0.06(-1.65%)
Feb 01, 2016
3.860
3.915
3.600
3.630
30,323
-0.25(-6.44%)
Jan 29, 2016
3.380
3.880
3.360
3.880
67,014
+0.79(+25.57%)
Jan 28, 2016
3.070
3.210
2.940
3.090
29,822
-0.02(-0.64%)
Jan 27, 2016
3.330
3.525
2.900
3.110
28,839
-0.21(-6.33%)
Jan 26, 2016
3.139
3.450
3.139
3.320
19,951
+0.02(+0.61%)
Jan 25, 2016
3.500
3.540
3.260
3.300
45,996
-0.16(-4.62%)
Jan 22, 2016
3.650
3.850
3.420
3.460
25,642
-0.11(-3.08%)
Jan 21, 2016
3.305
3.940
3.305
3.570
47,179
+0.29(+8.84%)
Jan 20, 2016
3.400
3.400
3.088
3.280
36,576
-0.19(-5.48%)
Jan 19, 2016
3.370
3.540
3.300
3.470
66,786
+0.19(+5.79%)
Jan 15, 2016
3.270
3.280
3.280
3.280
44,300
-0.11(-3.24%)
Jan 14, 2016
3.300
3.410
2.680
3.390
266,603
+0.06(+1.80%)
Jan 13, 2016
3.910
3.910
3.300
3.330
81,411
-0.55(-14.18%)
Jan 12, 2016
3.970
3.990
3.764
3.880
73,925
-0.03(-0.77%)
Jan 11, 2016
4.380
4.400
3.530
3.910
199,973
-0.49(-11.14%)
Jan 08, 2016
4.660
4.680
4.400
4.400
36,141
-0.12(-2.65%)
Jan 07, 2016
4.430
4.533
4.380
4.520
32,561
+0.06(+1.35%)
Jan 06, 2016
4.720
4.720
4.420
4.460
59,833
-0.29(-6.11%)
Jan 05, 2016
4.950
5.010
4.710
4.750
19,413
-0.15(-3.06%)
Jan 04, 2016
4.760
4.930
4.540
4.900
17,653
+0.05(+1.03%)
Dec 31, 2015
4.930
4.850
4.850
4.850
11,800
-0.01(-0.21%)
Dec 30, 2015
4.950
5.065
4.813
4.860
31,162
-0.14(-2.80%)
Dec 29, 2015
4.940
5.161
4.900
5.000
30,683
+0.01(+0.20%)
Dec 28, 2015
4.950
5.085
4.910
4.990
28,688
+0.04(+0.81%)
Dec 24, 2015
5.090
4.950
4.950
4.950
10,600
-0.06(-1.20%)
Dec 23, 2015
4.930
5.090
4.930
5.010
20,777
+0.02(+0.40%)
Dec 22, 2015
5.160
5.250
4.980
4.990
22,398
-0.18(-3.48%)
Dec 21, 2015
4.710
5.305
4.710
5.170
206,254
+0.52(+11.18%)
Dec 18, 2015
4.680
4.810
4.650
4.650
22,276
+0.00(+0.00%)
Dec 17, 2015
4.570
4.970
4.470
4.650
110,936
+0.13(+2.88%)
Dec 16, 2015
4.460
4.600
4.460
4.520
49,099
+0.08(+1.80%)
Dec 15, 2015
4.726
4.730
4.320
4.440
87,500
-0.22(-4.72%)
Dec 14, 2015
4.750
4.800
4.550
4.660
57,580
-0.14(-2.92%)
Dec 11, 2015
4.840
4.990
4.780
4.800
72,834
-0.10(-2.04%)
Dec 10, 2015
4.860
4.950
4.800
4.900
22,776
+0.04(+0.93%)
Dec 09, 2015
4.920
4.920
4.680
4.855
104,968
-0.05(-1.12%)
Dec 08, 2015
4.840
4.930
4.800
4.910
99,169
+0.06(+1.24%)
Dec 07, 2015
5.000
5.000
4.810
4.850
20,173
-0.15(-3.00%)
Dec 04, 2015
5.000
5.080
4.980
5.000
29,655
+0.00(+0.00%)
Dec 03, 2015
5.120
5.220
4.980
5.000
47,339
-0.08(-1.57%)
Dec 02, 2015
5.000
5.259
5.000
5.080
17,126
+0.01(+0.20%)
Dec 01, 2015
5.180
5.180
4.830
5.070
53,463
+0.07(+1.40%)
Nov 30, 2015
4.820
5.030
4.800
5.000
34,900
+0.26(+5.49%)
Nov 27, 2015
4.890
4.940
4.730
4.740
16,872
-0.17(-3.46%)
Nov 25, 2015
4.580
4.910
4.910
4.910
29,900
+0.24(+5.14%)
Nov 24, 2015
4.690
4.850
4.610
4.670
15,334
-0.02(-0.43%)
Nov 23, 2015
5.100
5.100
4.590
4.690
67,576
-0.36(-7.13%)
Nov 20, 2015
4.820
5.100
4.660
5.050
148,164
+0.32(+6.77%)
Nov 19, 2015
4.600
4.780
4.470
4.730
32,703
+0.18(+3.96%)
Nov 18, 2015
4.650
4.670
4.500
4.550
60,115
-0.08(-1.73%)
Nov 17, 2015
4.900
4.900
4.560
4.630
88,369
-0.23(-4.73%)
Nov 16, 2015
4.730
4.960
4.730
4.860
32,853
+0.13(+2.75%)
Nov 13, 2015
4.840
4.993
4.160
4.730
99,306
-0.11(-2.37%)
Nov 12, 2015
5.060
5.150
4.840
4.845
102,050
-0.25(-4.82%)
Nov 11, 2015
5.310
5.310
5.007
5.090
52,927
-0.21(-3.96%)
Nov 10, 2015
5.400
5.470
5.183
5.300
84,201
-0.14(-2.57%)
Nov 09, 2015
5.540
5.720
5.300
5.440
123,488
-0.14(-2.51%)
Nov 06, 2015
5.861
5.920
5.370
5.580
115,441
-0.35(-5.90%)
Nov 05, 2015
5.960
6.072
5.880
5.930
31,200
-0.08(-1.33%)
Nov 04, 2015
5.710
6.140
5.690
6.010
45,196
+0.33(+5.81%)
Nov 03, 2015
5.980
6.042
5.500
5.680
33,340
-0.29(-4.86%)
Nov 02, 2015
5.620
6.130
5.605
5.970
66,208
+0.35(+6.23%)
Oct 30, 2015
5.460
5.640
5.215
5.620
115,914
+0.12(+2.27%)
Oct 29, 2015
5.688
5.688
5.450
5.495
19,748
+0.12(+2.14%)
Oct 28, 2015
5.380
5.540
5.310
5.380
22,872
+0.04(+0.75%)
Oct 27, 2015
5.620
5.810
5.320
5.340
75,036
-0.36(-6.32%)
Oct 26, 2015
5.840
5.840
5.580
5.700
52,233
-0.12(-2.09%)
Oct 23, 2015
6.110
6.180
5.645
5.822
68,828
-0.23(-3.77%)
Oct 22, 2015
6.190
6.430
6.000
6.050
29,201
+0.02(+0.33%)
Oct 21, 2015
6.070
6.150
6.000
6.030
11,236
+0.00(+0.00%)
Oct 20, 2015
5.920
6.110
5.880
6.030
13,325
+0.11(+1.86%)
Oct 19, 2015
6.260
6.270
5.900
5.920
65,723
-0.34(-5.43%)
Oct 16, 2015
6.270
6.380
6.250
6.260
6,869
+0.01(+0.16%)
Oct 15, 2015
6.510
6.510
6.200
6.250
22,642
-0.08(-1.26%)
Oct 14, 2015
6.380
6.450
6.150
6.330
17,575
+0.00(+0.00%)
Oct 13, 2015
6.201
6.540
6.201
6.330
27,418
+0.11(+1.77%)
Oct 12, 2015
6.440
6.450
6.006
6.220
21,372
-0.19(-2.96%)
Oct 09, 2015
6.050
6.410
5.980
6.410
51,732
+0.32(+5.25%)
Oct 08, 2015
5.900
6.100
5.850
6.090
63,848
+0.24(+4.10%)
Oct 07, 2015
5.790
5.970
5.700
5.850
70,519
+0.06(+1.04%)
Oct 06, 2015
5.500
5.950
5.470
5.790
82,343
+0.27(+4.89%)
Oct 05, 2015
5.810
6.100
5.450
5.520
148,352
-0.26(-4.50%)
Oct 02, 2015
5.680
6.010
5.500
5.780
41,529
+0.01(+0.17%)
Oct 01, 2015
6.230
6.230
5.730
5.770
53,002
-0.42(-6.79%)
Sep 30, 2015
5.490
6.320
5.330
6.190
122,107
+0.83(+15.49%)
Sep 29, 2015
5.670
5.754
5.100
5.360
89,302
-0.20(-3.60%)
Sep 28, 2015
6.170
6.300
5.400
5.560
149,916
-0.73(-11.61%)
Sep 25, 2015
7.140
7.140
6.080
6.290
154,597
-0.82(-11.53%)
Sep 24, 2015
7.220
7.490
6.650
7.110
96,243
-0.12(-1.66%)
Sep 23, 2015
8.090
8.090
7.150
7.230
101,605
+0.04(+0.56%)
Sep 22, 2015
6.690
7.641
6.220
7.190
215,615
+0.20(+2.86%)
Sep 21, 2015
6.390
6.990
6.360
6.990
122,019
+0.74(+11.84%)
Sep 18, 2015
5.860
6.250
5.830
6.250
140,214
+0.33(+5.57%)
Sep 17, 2015
5.940
6.130
5.793
5.920
102,355
-0.02(-0.34%)
Sep 16, 2015
6.450
6.787
5.900
5.940
231,233
-0.59(-9.04%)
Sep 15, 2015
6.940
7.350
6.420
6.530
146,755
-0.43(-6.18%)
Sep 14, 2015
6.350
7.320
6.350
6.960
229,504
+0.67(+10.65%)
Sep 11, 2015
6.310
6.550
6.021
6.290
74,630
-0.11(-1.72%)
Sep 10, 2015
5.800
6.650
5.600
6.400
223,307
+0.67(+11.69%)
Sep 09, 2015
5.280
5.880
5.257
5.730
191,358
+0.53(+10.19%)
Sep 08, 2015
5.110
5.370
5.050
5.200
87,071
+0.15(+2.97%)
Sep 04, 2015
5.070
5.050
5.050
5.050
84,500
+0.01(+0.20%)
Sep 03, 2015
5.010
5.140
4.890
5.040
35,515
+0.03(+0.60%)
Sep 02, 2015
4.810
5.100
4.770
5.010
42,082
+0.21(+4.37%)
Sep 01, 2015
4.870
4.941
4.600
4.800
35,440
-0.16(-3.23%)
Aug 31, 2015
4.800
5.040
4.537
4.960
56,471
+0.29(+6.21%)
Aug 28, 2015
4.500
4.740
4.312
4.670
114,718
+0.14(+3.09%)
Aug 27, 2015
4.780
4.870
4.460
4.530
100,214
-0.10(-2.16%)
Aug 26, 2015
4.870
4.929
4.300
4.630
70,215
-0.05(-1.07%)
Aug 25, 2015
4.700
4.985
4.670
4.680
22,143
+0.13(+2.86%)
Aug 24, 2015
4.670
4.760
4.270
4.550
164,952
-0.52(-10.26%)
Aug 21, 2015
5.206
5.240
4.680
5.070
69,592
-0.03(-0.59%)
Aug 20, 2015
5.290
5.410
5.090
5.100
46,390
-0.28(-5.20%)
Aug 19, 2015
5.220
5.609
5.100
5.380
87,482
+0.05(+0.94%)
Aug 18, 2015
5.480
5.480
5.030
5.330
57,379
-0.05(-0.93%)
Aug 17, 2015
5.290
5.390
4.900
5.380
102,120
+0.08(+1.51%)
Aug 14, 2015
5.340
5.340
4.800
5.300
88,115
+0.04(+0.76%)
Aug 13, 2015
5.000
5.360
4.790
5.260
203,647
+0.39(+8.01%)
Aug 12, 2015
4.150
4.930
3.750
4.870
116,720
+0.75(+18.20%)
Aug 11, 2015
4.040
4.120
3.820
4.120
90,800
+0.24(+6.19%)
Aug 10, 2015
3.800
4.000
3.630
3.880
37,489
+0.09(+2.37%)
Aug 07, 2015
3.580
3.860
3.300
3.790
141,289
+0.35(+10.17%)
Aug 06, 2015
3.490
3.630
3.410
3.440
63,166
-0.12(-3.37%)
Aug 05, 2015
3.660
3.741
3.500
3.560
40,747
-0.11(-3.00%)
Aug 04, 2015
3.940
3.940
3.595
3.670
85,045
-0.29(-7.32%)
Aug 03, 2015
3.930
3.970
3.750
3.960
67,654
+0.04(+1.02%)
Jul 31, 2015
3.930
3.980
3.830
3.920
93,580
-0.01(-0.25%)
Jul 30, 2015
3.940
3.990
3.860
3.930
19,533
-0.02(-0.51%)
Jul 29, 2015
3.790
4.000
3.450
3.950
57,521
+0.14(+3.67%)
Jul 28, 2015
3.340
3.820
3.220
3.810
78,225
+0.27(+7.63%)
Jul 27, 2015
3.910
3.910
3.430
3.540
205,428
-0.32(-8.29%)
Jul 24, 2015
4.060
4.223
3.720
3.860
180,373
-0.20(-4.93%)
Jul 23, 2015
4.410
4.410
4.060
4.060
91,806
-0.31(-7.09%)
Jul 22, 2015
4.210
4.450
4.040
4.370
141,810
+0.12(+2.82%)
Jul 21, 2015
4.340
4.370
4.080
4.250
65,787
-0.17(-3.85%)
Jul 20, 2015
4.520
4.590
4.200
4.420
69,860
-0.02(-0.45%)
Jul 17, 2015
4.680
4.680
4.180
4.440
274,427
-0.21(-4.52%)
Jul 16, 2015
4.690
4.750
4.440
4.650
88,037
-0.06(-1.27%)
Jul 15, 2015
4.870
4.870
4.660
4.710
82,748
-0.08(-1.67%)
Jul 14, 2015
5.000
5.180
4.750
4.790
77,457
-0.20(-4.01%)
Jul 13, 2015
5.000
5.114
4.810
4.990
45,414
+0.04(+0.81%)
Jul 10, 2015
5.000
5.000
4.760
4.950
66,406
+0.05(+1.02%)
Jul 09, 2015
5.000
5.050
4.830
4.900
49,125
-0.04(-0.81%)
Jul 08, 2015
5.110
5.110
4.820
4.940
69,792
-0.14(-2.76%)
Jul 07, 2015
4.910
5.300
4.796
5.080
372,499
+0.16(+3.25%)
Jul 06, 2015
5.090
5.090
4.840
4.920
35,489
-0.23(-4.47%)
Jul 02, 2015
5.190
5.150
5.150
5.150
37,000
-0.07(-1.34%)
Jul 01, 2015
5.480
5.500
5.160
5.220
39,891
-0.19(-3.51%)
Jun 30, 2015
5.340
5.460
5.290
5.410
15,151
+0.05(+0.93%)
Jun 29, 2015
5.570
5.570
5.320
5.360
43,262
-0.29(-5.13%)
Jun 26, 2015
5.470
5.650
5.440
5.650
16,740
+0.21(+3.86%)
Jun 25, 2015
5.430
5.470
5.320
5.440
72,112
+0.00(+0.00%)
Jun 24, 2015
5.510
5.550
5.410
5.440
22,845
-0.16(-2.86%)
Jun 23, 2015
5.610
5.660
5.550
5.600
21,980
+0.00(+0.00%)
Jun 22, 2015
5.420
5.630
5.380
5.600
71,307
+0.28(+5.26%)
Jun 19, 2015
5.400
5.400
5.270
5.320
36,291
-0.04(-0.75%)
Jun 18, 2015
5.410
5.420
5.310
5.360
27,636
-0.09(-1.65%)
Jun 17, 2015
5.420
5.460
5.350
5.450
36,953
+0.04(+0.74%)
Jun 16, 2015
5.380
5.460
5.310
5.410
20,672
+0.01(+0.19%)
Jun 15, 2015
5.400
5.490
5.300
5.400
49,341
-0.02(-0.37%)
Jun 12, 2015
5.375
5.520
5.350
5.420
16,239
+0.04(+0.74%)
Jun 11, 2015
5.520
5.520
5.300
5.380
21,675
-0.07(-1.28%)
Jun 10, 2015
5.680
5.760
5.410
5.450
32,644
-0.25(-4.39%)
Jun 09, 2015
5.550
5.790
5.401
5.700
50,507
+0.12(+2.15%)
Jun 08, 2015
5.460
5.580
5.398
5.580
20,784
+0.17(+3.14%)
Jun 05, 2015
5.330
5.470
5.300
5.410
39,347
+0.03(+0.56%)
Jun 04, 2015
5.590
5.600
5.360
5.380
25,353
-0.14(-2.54%)
Jun 03, 2015
5.430
5.560
5.430
5.520
19,832
-0.01(-0.18%)
Jun 02, 2015
5.430
5.630
5.291
5.530
93,387
+0.10(+1.84%)
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.