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, 2017
3.650
3.750
3.600
3.650
27,974
-0.10(-2.67%)
May 30, 2017
3.850
3.850
3.600
3.750
33,566
+0.00(+0.00%)
May 26, 2017
3.800
3.925
3.600
3.750
94,781
-0.05(-1.32%)
May 25, 2017
4.050
4.050
3.800
3.800
24,047
-0.20(-5.00%)
May 24, 2017
3.900
4.000
3.900
4.000
25,928
+0.05(+1.27%)
May 23, 2017
4.000
4.000
3.800
3.950
39,940
-0.05(-1.25%)
May 22, 2017
4.212
4.212
3.950
4.000
71,215
-0.25(-5.88%)
May 19, 2017
4.200
4.300
4.050
4.250
234,866
+0.15(+3.66%)
May 18, 2017
3.800
4.100
3.800
4.100
92,768
+0.30(+7.89%)
May 17, 2017
3.900
3.900
3.700
3.800
31,696
-0.10(-2.56%)
May 16, 2017
3.550
4.000
3.550
3.900
73,378
+0.20(+5.41%)
May 15, 2017
3.550
3.700
3.550
3.700
14,958
+0.10(+2.78%)
May 12, 2017
3.600
3.750
3.550
3.600
110,111
+0.05(+1.41%)
May 11, 2017
3.450
3.618
3.400
3.550
76,868
-0.05(-1.39%)
May 10, 2017
3.500
3.600
3.450
3.600
13,642
+0.10(+2.86%)
May 09, 2017
3.450
3.500
3.400
3.500
45,104
+0.10(+2.94%)
May 08, 2017
3.500
3.500
3.400
3.400
46,954
-0.15(-4.23%)
May 05, 2017
3.350
3.550
3.300
3.550
46,831
+0.25(+7.58%)
May 04, 2017
3.500
3.550
3.300
3.300
37,717
-0.15(-4.35%)
May 03, 2017
3.450
3.500
3.450
3.450
15,452
-0.02(-0.72%)
May 02, 2017
3.450
3.550
3.425
3.475
13,849
+0.02(+0.72%)
May 01, 2017
3.500
3.550
3.400
3.450
54,222
+0.00(+0.00%)
Apr 28, 2017
3.550
3.600
3.400
3.450
48,149
-0.05(-1.43%)
Apr 27, 2017
3.500
3.600
3.500
3.500
22,543
+0.00(+0.00%)
Apr 26, 2017
3.500
3.600
3.300
3.500
29,321
-0.05(-1.41%)
Apr 25, 2017
3.600
3.600
3.500
3.550
60,642
-0.05(-1.39%)
Apr 24, 2017
3.650
3.650
3.550
3.600
40,927
+0.00(+0.00%)
Apr 21, 2017
3.600
3.650
3.600
3.600
12,767
+0.00(+0.00%)
Apr 20, 2017
3.700
3.700
3.600
3.600
12,097
-0.10(-2.70%)
Apr 19, 2017
3.700
3.700
3.500
3.700
36,311
+0.15(+4.23%)
Apr 18, 2017
3.600
3.650
3.500
3.550
22,421
+0.00(+0.00%)
Apr 17, 2017
3.700
3.700
3.500
3.550
20,909
-0.12(-3.40%)
Apr 13, 2017
3.650
3.720
3.550
3.675
30,439
-0.03(-0.68%)
Apr 12, 2017
3.700
3.700
3.550
3.700
28,844
+0.05(+1.37%)
Apr 11, 2017
3.650
3.775
3.600
3.650
36,199
+0.05(+1.39%)
Apr 10, 2017
3.650
3.850
3.600
3.600
53,006
-0.10(-2.70%)
Apr 07, 2017
3.750
3.800
3.650
3.700
19,278
+0.00(+0.00%)
Apr 06, 2017
3.600
3.750
3.600
3.700
29,180
+0.05(+1.37%)
Apr 05, 2017
3.750
3.750
3.600
3.650
21,371
+0.00(+0.00%)
Apr 04, 2017
3.650
3.750
3.600
3.650
36,956
+0.00(+0.00%)
Apr 03, 2017
3.950
3.950
3.650
3.650
55,685
-0.25(-6.41%)
Mar 31, 2017
3.750
3.950
3.750
3.900
39,616
+0.05(+1.30%)
Mar 30, 2017
3.650
3.850
3.550
3.850
33,676
+0.20(+5.48%)
Mar 29, 2017
3.600
3.700
3.575
3.650
25,121
+0.00(+0.00%)
Mar 28, 2017
3.750
3.750
3.650
3.650
58,403
-0.15(-3.95%)
Mar 27, 2017
3.750
3.900
3.550
3.800
136,717
+0.05(+1.33%)
Mar 24, 2017
4.000
4.000
3.711
3.750
83,109
-0.15(-3.85%)
Mar 23, 2017
3.950
3.954
3.850
3.900
54,556
+0.00(+0.00%)
Mar 22, 2017
3.800
3.950
3.600
3.900
145,538
+0.15(+4.00%)
Mar 21, 2017
3.900
4.055
3.600
3.750
193,505
+0.00(+0.00%)
Mar 20, 2017
3.750
3.950
3.650
3.750
68,289
+0.20(+5.63%)
Mar 17, 2017
3.600
3.800
3.550
3.550
141,316
+0.00(+0.00%)
Mar 16, 2017
3.700
3.700
3.395
3.550
82,728
-0.05(-1.39%)
Mar 15, 2017
3.650
3.650
3.600
3.600
40,331
+0.00(+0.00%)
Mar 14, 2017
3.650
3.750
3.600
3.600
19,225
-0.10(-2.70%)
Mar 13, 2017
3.650
3.800
3.650
3.700
25,773
+0.00(+0.00%)
Mar 10, 2017
3.700
3.800
3.700
3.700
11,172
+0.00(+0.00%)
Mar 09, 2017
3.550
3.800
3.550
3.700
20,912
+0.10(+2.78%)
Mar 08, 2017
3.650
3.650
3.550
3.600
69,663
-0.05(-1.37%)
Mar 07, 2017
3.750
3.839
3.650
3.650
32,274
-0.08(-2.01%)
Mar 06, 2017
3.600
3.750
3.500
3.725
68,405
+0.02(+0.68%)
Mar 03, 2017
3.800
3.842
3.450
3.700
83,443
-0.10(-2.63%)
Mar 02, 2017
4.000
4.000
3.800
3.800
30,762
-0.15(-3.80%)
Mar 01, 2017
3.950
4.150
3.800
3.950
93,436
+0.05(+1.28%)
Feb 28, 2017
3.950
4.000
3.850
3.900
53,696
-0.10(-2.50%)
Feb 27, 2017
3.950
4.000
3.900
4.000
25,435
+0.10(+2.56%)
Feb 24, 2017
4.000
4.200
3.850
3.900
122,995
-0.20(-4.88%)
Feb 23, 2017
4.400
4.400
4.000
4.100
105,883
-0.25(-5.75%)
Feb 22, 2017
4.600
4.600
4.350
4.350
106,533
-0.20(-4.40%)
Feb 21, 2017
4.550
4.550
4.450
4.550
111,094
+0.15(+3.41%)
Feb 17, 2017
4.400
4.400
4.400
0
+0.15(+3.53%)
Feb 16, 2017
3.900
4.325
3.861
4.250
250,585
+0.35(+8.97%)
Feb 15, 2017
3.850
3.905
3.725
3.900
160,005
+0.06(+1.45%)
Feb 14, 2017
3.840
3.844
3.550
3.844
139,356
+0.24(+6.79%)
Feb 13, 2017
3.600
3.700
3.500
3.600
48,574
+0.00(+0.00%)
Feb 10, 2017
3.550
3.600
3.500
3.600
23,529
+0.05(+1.41%)
Feb 09, 2017
3.550
3.600
3.450
3.550
69,285
+0.05(+1.43%)
Feb 08, 2017
3.250
3.600
3.250
3.500
78,138
+0.15(+4.48%)
Feb 07, 2017
3.150
3.400
3.150
3.350
55,480
+0.20(+6.35%)
Feb 06, 2017
3.050
3.150
3.050
3.150
29,722
+0.05(+1.61%)
Feb 03, 2017
3.150
3.150
3.100
3.100
30,771
-0.05(-1.59%)
Feb 02, 2017
3.050
3.150
3.050
3.150
32,206
+0.05(+1.61%)
Feb 01, 2017
3.050
3.150
3.050
3.100
32,792
+0.05(+1.64%)
Jan 31, 2017
3.100
3.100
3.040
3.050
22,192
-0.05(-1.61%)
Jan 30, 2017
3.150
3.150
3.000
3.100
48,538
-0.05(-1.59%)
Jan 27, 2017
3.200
3.200
3.050
3.150
76,221
-0.10(-3.08%)
Jan 26, 2017
3.400
3.440
3.250
3.250
22,966
-0.10(-2.99%)
Jan 25, 2017
3.200
3.400
3.200
3.350
38,230
+0.10(+3.08%)
Jan 24, 2017
3.200
3.350
3.200
3.250
38,451
+0.05(+1.56%)
Jan 23, 2017
3.350
3.400
3.200
3.200
68,758
-0.15(-4.48%)
Jan 20, 2017
3.450
3.550
3.350
3.350
26,858
-0.10(-2.90%)
Jan 19, 2017
3.450
3.500
3.250
3.450
13,140
+0.00(+0.00%)
Jan 18, 2017
3.550
3.550
3.400
3.450
28,532
-0.05(-1.43%)
Jan 17, 2017
3.600
3.700
3.450
3.500
76,337
-0.15(-4.11%)
Jan 13, 2017
3.650
3.650
3.650
0
+0.20(+5.80%)
Jan 12, 2017
3.300
3.550
3.225
3.450
65,214
+0.10(+2.99%)
Jan 11, 2017
3.450
3.550
3.350
3.350
81,939
-0.10(-2.90%)
Jan 10, 2017
3.450
3.500
3.400
3.450
260,957
+0.05(+1.47%)
Jan 09, 2017
3.450
3.500
3.400
3.400
10,373
-0.10(-2.86%)
Jan 06, 2017
3.550
3.600
3.350
3.500
63,009
+0.05(+1.45%)
Jan 05, 2017
3.250
3.500
3.200
3.450
100,516
+0.25(+7.81%)
Jan 04, 2017
3.350
3.505
3.200
3.200
102,172
-0.20(-5.88%)
Jan 03, 2017
3.400
3.645
3.350
3.400
25,474
+0.00(+0.00%)
Dec 30, 2016
3.400
3.400
3.400
0
-0.15(-4.23%)
Dec 29, 2016
3.700
3.750
3.500
3.550
77,090
-0.15(-4.05%)
Dec 28, 2016
3.950
3.950
3.700
3.700
24,038
-0.15(-3.90%)
Dec 27, 2016
3.750
3.950
3.700
3.850
60,404
-0.10(-2.53%)
Dec 23, 2016
3.950
3.950
3.950
0
-0.05(-1.25%)
Dec 22, 2016
3.950
4.000
3.850
4.000
36,927
+0.10(+2.56%)
Dec 21, 2016
3.900
4.000
3.900
3.900
52,920
-0.10(-2.50%)
Dec 20, 2016
3.900
4.000
3.850
4.000
48,033
+0.10(+2.56%)
Dec 19, 2016
3.850
3.950
3.850
3.900
68,586
+0.00(+0.00%)
Dec 16, 2016
3.600
3.950
3.500
3.900
147,404
+0.25(+6.85%)
Dec 15, 2016
3.650
3.650
3.550
3.650
61,141
-0.05(-1.35%)
Dec 14, 2016
3.650
3.850
3.600
3.700
300,280
+0.03(+0.68%)
Dec 13, 2016
3.850
3.900
3.650
3.675
265,658
-0.23(-5.77%)
Dec 12, 2016
3.900
3.900
3.500
3.900
335,013
-0.05(-1.27%)
Dec 09, 2016
3.950
3.975
3.800
3.950
116,656
+0.00(+0.00%)
Dec 08, 2016
4.000
4.050
3.950
3.950
75,069
-0.05(-1.25%)
Dec 07, 2016
3.900
4.100
3.900
4.000
98,348
+0.15(+3.90%)
Dec 06, 2016
3.850
3.925
3.800
3.850
41,274
-0.05(-1.28%)
Dec 05, 2016
3.850
4.000
3.850
3.900
39,531
-0.10(-2.50%)
Dec 02, 2016
4.000
4.150
4.000
4.000
26,850
-0.05(-1.23%)
Dec 01, 2016
3.900
4.150
3.900
4.050
66,608
+0.05(+1.25%)
Nov 30, 2016
4.000
4.050
3.950
4.000
21,448
+0.00(+0.00%)
Nov 29, 2016
4.100
4.200
3.850
4.000
64,574
-0.05(-1.23%)
Nov 28, 2016
4.150
4.255
4.050
4.050
19,214
-0.05(-1.22%)
Nov 25, 2016
4.150
4.350
4.100
4.100
29,755
-0.15(-3.53%)
Nov 23, 2016
4.250
4.250
4.250
0
+0.05(+1.19%)
Nov 22, 2016
4.400
4.400
4.200
4.200
16,102
-0.10(-2.33%)
Nov 21, 2016
4.400
4.575
4.250
4.300
94,422
-0.15(-3.37%)
Nov 18, 2016
4.450
4.500
4.303
4.450
82,792
+0.05(+1.14%)
Nov 17, 2016
4.400
4.900
4.300
4.400
152,855
+0.00(+0.00%)
Nov 16, 2016
4.400
4.400
4.350
4.400
27,850
+0.05(+1.15%)
Nov 15, 2016
3.900
4.375
3.900
4.350
41,171
-0.05(-1.14%)
Nov 14, 2016
4.250
4.400
4.150
4.400
113,339
+0.20(+4.76%)
Nov 11, 2016
4.150
4.245
4.100
4.200
46,463
+0.00(+0.00%)
Nov 10, 2016
4.200
4.250
4.050
4.200
88,585
+0.10(+2.44%)
Nov 09, 2016
4.350
4.350
3.950
4.100
236,926
-0.45(-9.89%)
Nov 08, 2016
4.500
4.600
4.450
4.550
44,392
+0.10(+2.25%)
Nov 07, 2016
4.600
4.700
4.450
4.450
71,057
+0.00(+0.00%)
Nov 04, 2016
4.750
4.800
4.300
4.450
75,953
-0.25(-5.32%)
Nov 03, 2016
4.900
5.155
4.600
4.700
70,448
-0.15(-3.09%)
Nov 02, 2016
5.150
5.250
4.850
4.850
60,285
-0.30(-5.83%)
Nov 01, 2016
5.300
5.350
5.150
5.150
17,347
-0.10(-1.90%)
Oct 31, 2016
5.350
5.450
5.250
5.250
14,525
-0.05(-0.94%)
Oct 28, 2016
5.450
5.500
5.300
5.300
15,336
-0.10(-1.85%)
Oct 27, 2016
5.300
5.625
5.300
5.400
39,703
+0.15(+2.86%)
Oct 26, 2016
5.450
5.700
5.250
5.250
22,338
-0.20(-3.67%)
Oct 25, 2016
5.750
5.800
5.350
5.450
61,851
-0.30(-5.22%)
Oct 24, 2016
5.350
5.850
5.350
5.750
77,581
+0.35(+6.48%)
Oct 21, 2016
5.500
5.650
5.300
5.400
38,299
-0.15(-2.70%)
Oct 20, 2016
5.550
5.750
5.400
5.550
79,833
+0.00(+0.00%)
Oct 19, 2016
5.650
5.700
5.500
5.550
45,029
-0.05(-0.89%)
Oct 18, 2016
5.350
5.800
5.350
5.600
52,856
+0.30(+5.66%)
Oct 17, 2016
5.550
5.550
5.200
5.300
16,197
-0.20(-3.64%)
Oct 14, 2016
5.650
5.660
5.450
5.500
49,155
-0.09(-1.61%)
Oct 13, 2016
5.670
5.670
5.460
5.590
30,769
-0.13(-2.27%)
Oct 12, 2016
5.950
5.950
5.620
5.720
27,070
-0.15(-2.56%)
Oct 11, 2016
5.980
5.990
5.870
5.870
16,867
-0.06(-1.01%)
Oct 10, 2016
5.990
6.120
5.920
5.930
131,267
-0.09(-1.50%)
Oct 07, 2016
6.100
6.100
5.900
6.020
20,590
-0.03(-0.50%)
Oct 06, 2016
6.080
6.080
5.990
6.050
12,214
-0.03(-0.49%)
Oct 05, 2016
6.050
6.080
5.890
6.080
22,541
+0.11(+1.84%)
Oct 04, 2016
5.880
6.130
5.860
5.970
35,596
+0.05(+0.84%)
Oct 03, 2016
6.050
6.050
5.900
5.920
32,435
-0.08(-1.33%)
Sep 30, 2016
6.000
6.100
5.940
6.000
53,396
-0.02(-0.33%)
Sep 29, 2016
6.000
6.140
5.880
6.020
52,415
+0.06(+1.01%)
Sep 28, 2016
5.820
5.990
5.670
5.960
84,441
+0.09(+1.53%)
Sep 27, 2016
5.912
5.912
5.700
5.870
30,024
-0.01(-0.17%)
Sep 26, 2016
5.870
6.000
5.780
5.880
60,329
-0.11(-1.84%)
Sep 23, 2016
6.100
6.130
5.870
5.990
90,939
-0.10(-1.64%)
Sep 22, 2016
6.000
6.120
5.972
6.090
37,771
+0.09(+1.50%)
Sep 21, 2016
5.730
6.237
5.645
6.000
134,951
+0.30(+5.26%)
Sep 20, 2016
5.770
5.780
5.530
5.700
17,876
-0.07(-1.21%)
Sep 19, 2016
5.760
5.800
5.720
5.770
48,186
-0.01(-0.17%)
Sep 16, 2016
5.670
5.800
5.510
5.780
120,565
+0.23(+4.08%)
Sep 15, 2016
5.560
5.680
5.370
5.553
33,478
+0.12(+2.27%)
Sep 14, 2016
5.500
5.622
5.290
5.430
60,662
+0.10(+1.88%)
Sep 13, 2016
5.480
5.480
5.110
5.330
43,252
-0.22(-3.96%)
Sep 12, 2016
5.400
5.570
5.100
5.550
55,431
+0.11(+2.02%)
Sep 09, 2016
5.590
5.590
5.350
5.440
44,089
-0.14(-2.51%)
Sep 08, 2016
5.600
5.650
5.550
5.580
38,239
-0.07(-1.24%)
Sep 07, 2016
5.550
5.690
5.440
5.650
95,558
+0.06(+1.07%)
Sep 06, 2016
5.600
5.620
5.400
5.590
38,531
+0.14(+2.57%)
Sep 02, 2016
5.480
5.450
5.450
5.450
72,500
+0.08(+1.49%)
Sep 01, 2016
5.020
5.540
5.020
5.370
129,176
+0.30(+5.92%)
Aug 31, 2016
4.850
5.180
4.750
5.070
86,378
+0.25(+5.19%)
Aug 30, 2016
4.740
4.950
4.660
4.820
8,303
+0.03(+0.63%)
Aug 29, 2016
4.650
4.840
4.600
4.790
32,649
+0.11(+2.35%)
Aug 26, 2016
4.730
4.870
4.671
4.680
16,327
-0.16(-3.31%)
Aug 25, 2016
4.980
5.140
4.760
4.840
63,173
-0.20(-3.97%)
Aug 24, 2016
4.710
5.125
4.580
5.040
110,530
+0.20(+4.13%)
Aug 23, 2016
4.500
5.030
4.420
4.840
81,990
+0.21(+4.54%)
Aug 22, 2016
4.380
4.645
4.053
4.630
46,748
+0.29(+6.68%)
Aug 19, 2016
4.350
4.350
4.280
4.340
37,908
-0.05(-1.14%)
Aug 18, 2016
4.410
4.500
4.310
4.390
70,854
-0.07(-1.57%)
Aug 17, 2016
4.600
4.600
4.390
4.460
50,599
-0.13(-2.83%)
Aug 16, 2016
4.820
4.820
4.560
4.590
38,971
-0.29(-5.94%)
Aug 15, 2016
4.830
4.955
4.710
4.880
139,236
+0.02(+0.41%)
Aug 12, 2016
4.820
4.926
4.770
4.860
45,839
-0.15(-2.99%)
Aug 11, 2016
4.760
5.080
4.760
5.010
156,228
+0.33(+7.05%)
Aug 10, 2016
5.072
5.100
4.680
4.680
50,888
-0.34(-6.77%)
Aug 09, 2016
5.050
5.090
4.930
5.020
39,011
-0.05(-0.99%)
Aug 08, 2016
5.200
5.200
5.005
5.070
23,513
-0.07(-1.36%)
Aug 05, 2016
4.890
5.210
4.886
5.140
61,274
+0.29(+5.98%)
Aug 04, 2016
4.470
5.207
4.470
4.850
232,951
+0.56(+13.05%)
Aug 03, 2016
4.260
4.290
4.110
4.290
35,715
+0.08(+1.90%)
Aug 02, 2016
4.144
4.220
3.979
4.210
42,348
+0.07(+1.69%)
Aug 01, 2016
4.200
4.290
4.124
4.140
10,301
-0.11(-2.59%)
Jul 29, 2016
4.220
4.270
4.020
4.250
31,620
-0.01(-0.23%)
Jul 28, 2016
4.190
4.260
4.000
4.260
57,228
+0.03(+0.71%)
Jul 27, 2016
4.210
4.270
4.150
4.230
31,376
+0.07(+1.68%)
Jul 26, 2016
4.225
4.225
4.000
4.160
79,053
-0.08(-2.00%)
Jul 25, 2016
4.270
4.290
4.220
4.245
19,930
-0.04(-1.05%)
Jul 22, 2016
4.350
4.390
4.260
4.290
35,996
-0.06(-1.38%)
Jul 21, 2016
4.300
4.480
4.200
4.350
23,431
-0.10(-2.25%)
Jul 20, 2016
4.390
4.478
4.321
4.450
18,323
+0.05(+1.14%)
Jul 19, 2016
4.410
4.490
4.360
4.400
17,998
-0.02(-0.45%)
Jul 18, 2016
4.570
4.600
4.420
4.420
49,758
-0.05(-1.12%)
Jul 15, 2016
4.515
4.600
4.460
4.470
49,609
-0.03(-0.67%)
Jul 14, 2016
4.510
4.600
4.410
4.500
44,600
-0.05(-1.10%)
Jul 13, 2016
4.625
4.667
4.520
4.550
23,902
-0.03(-0.66%)
Jul 12, 2016
4.810
4.926
4.550
4.580
61,870
-0.15(-3.17%)
Jul 11, 2016
4.690
4.860
4.610
4.730
69,877
+0.12(+2.60%)
Jul 08, 2016
4.700
4.580
4.510
4.610
40,449
+0.03(+0.66%)
Jul 07, 2016
4.640
4.740
4.580
4.580
57,204
-0.03(-0.65%)
Jul 05, 2016
4.920
4.920
4.610
4.610
29,492
-0.33(-6.68%)
Jul 01, 2016
4.960
4.940
4.940
4.940
23,100
-0.07(-1.40%)
Jun 30, 2016
5.000
5.120
4.990
5.010
23,242
-0.01(-0.20%)
Jun 29, 2016
4.980
5.184
4.980
5.020
14,680
-0.17(-3.28%)
Jun 28, 2016
5.000
5.210
4.920
5.190
26,281
+0.09(+1.76%)
Jun 27, 2016
4.870
5.410
4.870
5.100
69,529
+0.04(+0.79%)
Jun 24, 2016
5.060
5.100
4.751
5.060
43,700
+0.03(+0.60%)
Jun 23, 2016
5.000
5.200
4.880
5.030
37,795
+0.03(+0.60%)
Jun 22, 2016
4.860
5.190
4.860
5.000
43,902
+0.14(+2.88%)
Jun 21, 2016
5.134
5.134
4.650
4.860
61,783
-0.25(-4.89%)
Jun 20, 2016
5.120
5.300
5.050
5.110
36,152
+0.07(+1.39%)
Jun 17, 2016
5.100
5.311
5.035
5.040
15,429
+0.00(+0.00%)
Jun 16, 2016
4.970
5.200
4.884
5.040
53,267
-0.02(-0.40%)
Jun 15, 2016
5.290
5.580
5.000
5.060
87,826
-0.22(-4.17%)
Jun 14, 2016
4.920
5.350
4.885
5.280
156,652
+0.55(+11.63%)
Jun 13, 2016
4.920
4.950
4.720
4.730
14,934
-0.24(-4.83%)
Jun 10, 2016
4.930
4.980
4.780
4.970
17,746
+0.09(+1.84%)
Jun 09, 2016
4.750
4.920
4.750
4.880
17,681
+0.06(+1.35%)
Jun 08, 2016
4.500
4.860
4.430
4.815
232,124
+0.44(+9.93%)
Jun 07, 2016
4.420
4.551
4.320
4.380
29,231
-0.03(-0.68%)
Jun 06, 2016
4.330
4.590
4.310
4.410
65,023
+0.03(+0.68%)
Jun 03, 2016
4.240
4.510
4.240
4.380
35,523
+0.04(+0.92%)
Jun 02, 2016
4.350
4.490
4.236
4.340
32,215
-0.11(-2.47%)
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.