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
Zagg Inc
(NQ:
ZAGG
)
N/A
UNCHANGED
Last Price
Updated:
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
4.650
4.670
4.510
4.540
165,135
-0.09(-1.94%)
May 29, 2014
4.510
4.680
4.510
4.630
201,504
+0.11(+2.43%)
May 28, 2014
4.580
4.640
4.500
4.520
233,199
-0.07(-1.53%)
May 27, 2014
4.650
4.730
4.560
4.590
336,972
+0.01(+0.22%)
May 23, 2014
4.640
4.580
4.580
4.580
208,800
-0.07(-1.51%)
May 22, 2014
4.640
4.650
4.560
4.650
185,193
+0.05(+1.09%)
May 21, 2014
4.690
4.730
4.560
4.600
205,613
-0.05(-1.08%)
May 20, 2014
4.700
4.750
4.590
4.650
235,523
-0.09(-1.90%)
May 19, 2014
4.490
4.770
4.490
4.740
288,723
+0.20(+4.41%)
May 16, 2014
4.570
4.600
4.450
4.540
228,261
-0.04(-0.87%)
May 15, 2014
4.470
4.600
4.430
4.580
357,612
+0.08(+1.78%)
May 14, 2014
4.600
4.710
4.460
4.500
615,066
-0.10(-2.17%)
May 13, 2014
4.870
4.870
4.480
4.600
1,015,671
-0.28(-5.74%)
May 12, 2014
4.620
4.940
4.600
4.880
1,209,534
+0.26(+5.63%)
May 09, 2014
4.520
4.620
4.470
4.620
263,040
+0.05(+1.09%)
May 08, 2014
4.400
4.630
4.390
4.570
490,611
+0.21(+4.82%)
May 07, 2014
4.270
4.422
4.180
4.360
346,914
+0.13(+3.07%)
May 06, 2014
4.350
4.370
4.230
4.230
187,104
-0.14(-3.20%)
May 05, 2014
4.390
4.460
4.270
4.370
118,842
-0.09(-2.02%)
May 02, 2014
4.390
4.510
4.340
4.460
131,512
+0.07(+1.59%)
May 01, 2014
4.350
4.410
4.200
4.390
276,936
+0.04(+0.92%)
Apr 30, 2014
4.300
4.380
4.180
4.350
179,596
+0.02(+0.46%)
Apr 29, 2014
4.280
4.365
4.270
4.330
137,660
+0.05(+1.17%)
Apr 28, 2014
4.390
4.420
4.250
4.280
329,702
-0.11(-2.51%)
Apr 25, 2014
4.470
4.490
4.370
4.390
238,089
-0.12(-2.66%)
Apr 24, 2014
4.560
4.620
4.450
4.510
299,638
-0.03(-0.66%)
Apr 23, 2014
4.720
4.720
4.540
4.540
159,318
-0.17(-3.61%)
Apr 22, 2014
4.520
4.730
4.520
4.710
277,577
+0.19(+4.20%)
Apr 21, 2014
4.560
4.650
4.490
4.520
110,057
-0.06(-1.31%)
Apr 17, 2014
4.610
4.580
4.580
4.580
131,000
-0.06(-1.29%)
Apr 16, 2014
4.600
4.680
4.451
4.640
104,371
+0.07(+1.53%)
Apr 15, 2014
4.540
4.700
4.420
4.570
354,658
+0.03(+0.66%)
Apr 14, 2014
4.500
4.565
4.400
4.540
243,321
+0.11(+2.48%)
Apr 11, 2014
4.500
4.510
4.380
4.430
357,524
-0.11(-2.42%)
Apr 10, 2014
4.770
4.772
4.480
4.540
397,528
-0.22(-4.62%)
Apr 09, 2014
4.480
4.790
4.480
4.760
379,841
+0.29(+6.49%)
Apr 08, 2014
4.430
4.620
4.430
4.470
334,359
+0.03(+0.68%)
Apr 07, 2014
4.510
4.570
4.440
4.440
364,620
-0.08(-1.77%)
Apr 04, 2014
4.670
4.730
4.480
4.520
561,776
-0.09(-1.95%)
Apr 03, 2014
4.670
4.750
4.550
4.610
411,732
-0.04(-0.86%)
Apr 02, 2014
4.700
4.710
4.600
4.650
327,606
-0.01(-0.21%)
Apr 01, 2014
4.650
4.800
4.620
4.660
595,498
+0.04(+0.87%)
Mar 31, 2014
4.500
4.650
4.460
4.620
468,206
+0.14(+3.12%)
Mar 28, 2014
4.460
4.580
4.410
4.480
181,009
+0.01(+0.22%)
Mar 27, 2014
4.520
4.600
4.440
4.470
195,284
-0.05(-1.11%)
Mar 26, 2014
4.660
4.710
4.520
4.520
297,408
-0.12(-2.59%)
Mar 25, 2014
4.650
4.740
4.540
4.640
462,077
-0.01(-0.22%)
Mar 24, 2014
4.640
4.730
4.490
4.650
1,052,569
+0.02(+0.43%)
Mar 21, 2014
4.580
4.650
4.516
4.630
445,577
+0.09(+1.98%)
Mar 20, 2014
4.560
4.670
4.530
4.540
397,477
-0.01(-0.22%)
Mar 19, 2014
4.450
4.660
4.450
4.550
520,690
+0.08(+1.79%)
Mar 18, 2014
4.250
4.470
4.250
4.470
330,282
+0.23(+5.42%)
Mar 17, 2014
4.220
4.330
4.200
4.240
212,081
+0.03(+0.71%)
Mar 14, 2014
4.250
4.350
4.190
4.210
206,688
-0.07(-1.64%)
Mar 13, 2014
4.350
4.520
4.230
4.280
351,851
-0.11(-2.51%)
Mar 12, 2014
4.410
4.470
4.305
4.390
217,362
-0.06(-1.35%)
Mar 11, 2014
4.500
4.620
4.450
4.450
353,791
-0.07(-1.55%)
Mar 10, 2014
4.450
4.560
4.430
4.520
214,912
+0.07(+1.57%)
Mar 07, 2014
4.530
4.540
4.430
4.450
349,182
-0.08(-1.77%)
Mar 06, 2014
4.590
4.640
4.500
4.530
483,517
-0.06(-1.31%)
Mar 05, 2014
4.390
4.630
4.331
4.590
592,565
+0.22(+5.03%)
Mar 04, 2014
4.280
4.420
4.241
4.370
924,205
+0.17(+4.05%)
Mar 03, 2014
4.260
4.290
4.170
4.200
510,934
-0.13(-3.00%)
Feb 28, 2014
4.380
4.440
4.290
4.330
658,871
-0.03(-0.69%)
Feb 27, 2014
4.450
4.450
4.350
4.360
954,531
-0.12(-2.68%)
Feb 26, 2014
4.680
4.780
4.260
4.480
3,844,882
+0.22(+5.16%)
Feb 25, 2014
4.300
4.390
4.240
4.260
536,176
-0.04(-0.93%)
Feb 24, 2014
4.250
4.360
4.220
4.300
302,929
+0.08(+1.90%)
Feb 21, 2014
4.340
4.430
4.200
4.220
322,233
-0.08(-1.86%)
Feb 20, 2014
4.200
4.300
4.180
4.300
210,611
+0.09(+2.14%)
Feb 19, 2014
4.200
4.250
4.170
4.210
207,024
-0.02(-0.47%)
Feb 18, 2014
4.070
4.260
4.070
4.230
363,204
+0.17(+4.19%)
Feb 14, 2014
4.030
4.060
4.060
4.060
282,600
+0.03(+0.74%)
Feb 13, 2014
3.920
4.050
3.910
4.030
258,397
+0.09(+2.28%)
Feb 12, 2014
4.050
4.050
3.940
3.940
405,814
-0.11(-2.72%)
Feb 11, 2014
4.020
4.050
4.020
4.050
228,788
+0.02(+0.50%)
Feb 10, 2014
4.040
4.100
4.000
4.030
257,476
-0.04(-0.98%)
Feb 07, 2014
4.070
4.110
4.020
4.070
194,050
+0.02(+0.49%)
Feb 06, 2014
4.020
4.090
3.960
4.050
229,631
+0.03(+0.75%)
Feb 05, 2014
4.070
4.100
3.990
4.020
255,722
-0.05(-1.23%)
Feb 04, 2014
4.040
4.130
4.022
4.070
190,311
+0.04(+0.99%)
Feb 03, 2014
4.210
4.240
4.010
4.030
285,111
-0.19(-4.50%)
Jan 31, 2014
4.140
4.256
4.120
4.220
274,006
-0.03(-0.71%)
Jan 30, 2014
4.200
4.280
4.124
4.250
195,363
+0.12(+2.91%)
Jan 29, 2014
4.260
4.320
4.120
4.130
251,518
-0.17(-3.95%)
Jan 28, 2014
4.330
4.410
4.240
4.300
383,554
-0.03(-0.69%)
Jan 27, 2014
4.490
4.540
4.320
4.330
238,078
-0.11(-2.48%)
Jan 24, 2014
4.480
4.640
4.400
4.440
267,082
-0.08(-1.77%)
Jan 23, 2014
4.750
4.750
4.480
4.520
321,617
-0.21(-4.44%)
Jan 22, 2014
4.370
4.730
4.370
4.730
495,926
+0.38(+8.74%)
Jan 21, 2014
4.350
4.420
4.210
4.350
204,237
+0.06(+1.40%)
Jan 17, 2014
4.380
4.290
4.290
4.290
195,700
-0.06(-1.38%)
Jan 16, 2014
4.600
4.632
4.320
4.350
326,023
-0.27(-5.84%)
Jan 15, 2014
4.620
4.650
4.600
4.620
132,106
+0.00(+0.00%)
Jan 14, 2014
4.640
4.650
4.580
4.620
229,392
-0.02(-0.43%)
Jan 13, 2014
4.600
4.766
4.580
4.640
519,644
+0.01(+0.22%)
Jan 10, 2014
4.540
4.640
4.450
4.630
165,345
+0.08(+1.76%)
Jan 09, 2014
4.600
4.630
4.490
4.550
222,230
-0.02(-0.44%)
Jan 08, 2014
4.460
4.580
4.460
4.570
314,042
+0.08(+1.78%)
Jan 07, 2014
4.500
4.530
4.440
4.490
279,152
+0.04(+0.90%)
Jan 06, 2014
4.400
4.465
4.360
4.450
352,893
+0.07(+1.60%)
Jan 03, 2014
4.390
4.400
4.320
4.380
162,235
+0.02(+0.46%)
Jan 02, 2014
4.310
4.390
4.300
4.360
220,434
+0.01(+0.23%)
Dec 31, 2013
4.300
4.350
4.350
4.350
463,100
+0.03(+0.69%)
Dec 30, 2013
4.140
4.360
4.080
4.320
818,586
+0.14(+3.35%)
Dec 27, 2013
4.000
4.190
4.000
4.180
345,896
+0.16(+3.98%)
Dec 26, 2013
4.110
4.120
4.010
4.020
201,164
-0.08(-1.95%)
Dec 24, 2013
4.120
4.140
4.050
4.100
201,546
-0.01(-0.24%)
Dec 23, 2013
4.040
4.160
4.020
4.110
301,234
+0.10(+2.49%)
Dec 20, 2013
4.080
4.170
3.990
4.010
466,165
-0.09(-2.20%)
Dec 19, 2013
4.030
4.115
3.990
4.100
295,301
+0.03(+0.74%)
Dec 18, 2013
4.250
4.310
4.000
4.070
1,093,331
+0.17(+4.36%)
Dec 17, 2013
3.920
4.000
3.880
3.900
266,559
-0.03(-0.76%)
Dec 16, 2013
3.850
3.945
3.730
3.930
193,758
+0.12(+3.15%)
Dec 13, 2013
3.750
3.840
3.720
3.810
138,459
+0.04(+1.06%)
Dec 12, 2013
3.720
3.800
3.670
3.770
428,689
+0.05(+1.34%)
Dec 11, 2013
3.830
3.840
3.670
3.720
333,994
-0.13(-3.38%)
Dec 10, 2013
3.890
3.960
3.820
3.850
154,744
-0.06(-1.53%)
Dec 09, 2013
3.890
3.910
3.850
3.910
174,353
+0.00(+0.00%)
Dec 06, 2013
3.960
3.970
3.880
3.910
0
-0.01(-0.26%)
Dec 05, 2013
3.960
4.030
3.890
3.920
0
-0.05(-1.26%)
Dec 04, 2013
4.030
4.040
3.910
3.970
0
-0.07(-1.73%)
Dec 03, 2013
4.170
4.195
4.020
4.040
0
-0.15(-3.58%)
Dec 02, 2013
4.230
4.250
4.160
4.190
86,216
-0.05(-1.18%)
Nov 29, 2013
4.280
4.300
4.230
4.240
0
+0.00(+0.00%)
Nov 27, 2013
4.140
4.250
4.120
4.240
0
+0.08(+1.92%)
Nov 26, 2013
4.220
4.280
4.150
4.160
0
-0.06(-1.42%)
Nov 25, 2013
4.270
4.310
4.200
4.220
127,465
-0.07(-1.63%)
Nov 22, 2013
4.270
4.310
4.250
4.290
0
+0.01(+0.23%)
Nov 21, 2013
4.220
4.340
4.190
4.280
325,742
+0.06(+1.42%)
Nov 20, 2013
4.170
4.230
4.160
4.220
0
+0.05(+1.20%)
Nov 19, 2013
4.150
4.210
4.070
4.170
305,235
+0.01(+0.24%)
Nov 18, 2013
4.190
4.250
4.140
4.160
0
-0.03(-0.72%)
Nov 15, 2013
4.200
4.220
4.100
4.190
0
-0.01(-0.24%)
Nov 14, 2013
4.200
4.260
4.190
4.200
367,345
+0.11(+2.69%)
Nov 12, 2013
3.990
4.100
3.970
4.090
0
+0.11(+2.76%)
Nov 11, 2013
4.050
4.060
3.920
3.980
0
-0.03(-0.75%)
Nov 08, 2013
3.670
4.010
3.650
4.010
0
+0.34(+9.26%)
Nov 07, 2013
4.120
4.150
3.580
3.670
1,552,983
-0.45(-10.92%)
Nov 06, 2013
4.200
4.260
4.050
4.120
1,208,268
-0.60(-12.71%)
Nov 05, 2013
4.720
4.800
4.660
4.720
350,786
-0.04(-0.84%)
Nov 04, 2013
4.690
4.830
4.680
4.760
213,961
+0.08(+1.71%)
Nov 01, 2013
4.720
4.800
4.660
4.680
0
-0.06(-1.27%)
Oct 31, 2013
4.710
4.780
4.631
4.740
0
+0.01(+0.21%)
Oct 30, 2013
4.810
4.820
4.700
4.730
179,129
-0.09(-1.87%)
Oct 29, 2013
4.830
4.890
4.790
4.820
0
-0.02(-0.41%)
Oct 28, 2013
4.840
4.950
4.800
4.840
0
-0.02(-0.41%)
Oct 25, 2013
4.920
4.947
4.790
4.860
0
-0.06(-1.22%)
Oct 24, 2013
4.750
4.920
4.726
4.920
355,461
+0.19(+4.02%)
Oct 23, 2013
4.700
4.780
4.632
4.730
0
+0.03(+0.64%)
Oct 22, 2013
4.710
4.720
4.540
4.700
295,147
-0.03(-0.63%)
Oct 21, 2013
4.770
4.860
4.550
4.730
350,662
-0.05(-1.05%)
Oct 18, 2013
4.860
4.930
4.742
4.780
392,608
-0.04(-0.83%)
Oct 17, 2013
4.460
4.830
4.460
4.820
1,024,240
+0.33(+7.35%)
Oct 16, 2013
4.320
4.520
4.320
4.490
491,640
+0.22(+5.15%)
Oct 15, 2013
4.390
4.440
4.260
4.270
298,317
-0.15(-3.39%)
Oct 14, 2013
4.410
4.500
4.350
4.420
235,756
-0.02(-0.45%)
Oct 11, 2013
4.350
4.440
4.280
4.440
0
+0.05(+1.14%)
Oct 10, 2013
4.350
4.450
4.310
4.390
217,572
+0.09(+2.09%)
Oct 09, 2013
4.390
4.400
4.210
4.300
0
-0.09(-2.05%)
Oct 08, 2013
4.400
4.460
4.330
4.390
427,083
+0.00(+0.00%)
Oct 07, 2013
4.400
4.520
4.390
4.390
0
-0.03(-0.68%)
Oct 04, 2013
4.420
4.460
4.360
4.420
0
+0.03(+0.68%)
Oct 03, 2013
4.470
4.480
4.350
4.390
0
-0.08(-1.79%)
Oct 02, 2013
4.500
4.550
4.445
4.470
356,628
-0.06(-1.32%)
Oct 01, 2013
4.510
4.550
4.470
4.530
225,130
-0.05(-1.09%)
Sep 27, 2013
4.670
4.740
4.570
4.580
0
-0.09(-1.93%)
Sep 26, 2013
4.760
4.790
4.620
4.670
358,318
-0.01(-0.21%)
Sep 25, 2013
4.480
4.690
4.480
4.680
735,770
+0.20(+4.46%)
Sep 24, 2013
4.400
4.510
4.350
4.480
547,781
-0.01(-0.22%)
Sep 23, 2013
4.480
4.580
4.460
4.490
480,317
-0.02(-0.44%)
Sep 20, 2013
4.490
4.540
4.463
4.510
0
+0.02(+0.45%)
Sep 19, 2013
4.570
4.590
4.460
4.490
357,874
-0.09(-1.97%)
Sep 18, 2013
4.530
4.600
4.500
4.580
0
+0.04(+0.88%)
Sep 17, 2013
4.550
4.590
4.510
4.540
0
-0.03(-0.66%)
Sep 16, 2013
4.590
4.620
4.535
4.570
0
+0.02(+0.44%)
Sep 13, 2013
4.540
4.600
4.510
4.550
0
+0.02(+0.44%)
Sep 12, 2013
4.540
4.620
4.510
4.530
0
-0.01(-0.22%)
Sep 11, 2013
4.650
4.650
4.540
4.540
0
-0.13(-2.78%)
Sep 10, 2013
4.630
4.790
4.340
4.670
1,092,069
+0.04(+0.86%)
Sep 09, 2013
4.600
4.645
4.550
4.630
0
+0.04(+0.87%)
Sep 06, 2013
4.580
4.640
4.460
4.590
0
+0.03(+0.66%)
Sep 05, 2013
4.540
4.630
4.510
4.560
0
+0.01(+0.22%)
Sep 04, 2013
4.560
4.640
4.510
4.550
0
-0.02(-0.44%)
Sep 03, 2013
4.470
4.580
4.440
4.570
0
+0.12(+2.70%)
Aug 30, 2013
4.570
4.590
4.450
4.450
0
-0.13(-2.84%)
Aug 29, 2013
4.450
4.650
4.440
4.580
282,350
+0.12(+2.69%)
Aug 28, 2013
4.490
4.545
4.450
4.460
0
-0.04(-0.89%)
Aug 27, 2013
4.580
4.590
4.450
4.500
469,538
-0.11(-2.39%)
Aug 26, 2013
4.610
4.680
4.600
4.610
0
-0.02(-0.43%)
Aug 23, 2013
4.620
4.690
4.610
4.630
0
+0.01(+0.22%)
Aug 22, 2013
4.550
4.670
4.550
4.620
163,623
+0.07(+1.54%)
Aug 21, 2013
4.620
4.700
4.540
4.550
0
-0.08(-1.73%)
Aug 20, 2013
4.550
4.700
4.530
4.630
299,656
+0.07(+1.54%)
Aug 19, 2013
4.670
4.730
4.530
4.560
340,911
-0.10(-2.15%)
Aug 16, 2013
4.770
4.826
4.630
4.660
0
-0.14(-2.92%)
Aug 15, 2013
4.650
4.830
4.570
4.800
488,623
+0.11(+2.35%)
Aug 14, 2013
4.780
4.850
4.690
4.690
498,737
-0.11(-2.29%)
Aug 13, 2013
4.950
4.988
4.785
4.800
566,949
-0.16(-3.23%)
Aug 12, 2013
4.960
5.015
4.910
4.960
326,522
-0.01(-0.20%)
Aug 09, 2013
4.940
5.000
4.850
4.970
397,329
+0.04(+0.81%)
Aug 08, 2013
4.850
4.970
4.820
4.930
547,095
+0.14(+2.92%)
Aug 07, 2013
4.910
4.910
4.790
4.790
394,728
-0.11(-2.24%)
Aug 06, 2013
5.030
5.030
4.760
4.900
789,704
-0.11(-2.20%)
Aug 05, 2013
4.950
5.040
4.950
5.010
884,140
+0.08(+1.62%)
Aug 02, 2013
4.790
5.060
4.750
4.930
1,445,938
+0.19(+4.01%)
Aug 01, 2013
4.530
4.770
4.530
4.740
1,025,919
+0.21(+4.64%)
Jul 31, 2013
4.610
4.620
4.430
4.530
0
-0.06(-1.31%)
Jul 30, 2013
4.610
4.730
4.565
4.590
0
-0.02(-0.43%)
Jul 29, 2013
4.830
4.850
4.550
4.610
0
-0.24(-4.95%)
Jul 26, 2013
4.850
4.880
4.810
4.850
0
-0.02(-0.41%)
Jul 25, 2013
4.810
4.940
4.800
4.870
0
+0.05(+1.04%)
Jul 24, 2013
4.960
4.980
4.810
4.820
556,441
-0.12(-2.43%)
Jul 23, 2013
4.930
4.950
4.890
4.940
0
+0.00(+0.00%)
Jul 22, 2013
4.720
4.950
4.720
4.940
0
+0.22(+4.66%)
Jul 19, 2013
4.810
4.830
4.680
4.720
928,474
-0.14(-2.88%)
Jul 18, 2013
4.850
4.880
4.663
4.860
0
-0.04(-0.82%)
Jul 17, 2013
5.080
5.080
4.890
4.900
3,769,533
-0.96(-16.38%)
Jul 16, 2013
5.780
5.930
5.720
5.860
570,055
+0.07(+1.21%)
Jul 15, 2013
5.360
5.790
5.360
5.790
0
+0.44(+8.22%)
Jul 12, 2013
5.360
5.480
5.330
5.350
0
-0.07(-1.29%)
Jul 11, 2013
5.590
5.600
5.365
5.420
0
-0.14(-2.52%)
Jul 10, 2013
5.500
5.570
5.479
5.560
0
+0.05(+0.91%)
Jul 09, 2013
5.530
5.690
5.480
5.510
0
-0.02(-0.36%)
Jul 08, 2013
5.480
5.640
5.480
5.530
0
+0.06(+1.10%)
Jul 05, 2013
5.500
5.580
5.440
5.470
0
+0.04(+0.74%)
Jul 03, 2013
5.460
5.590
5.370
5.430
0
-0.07(-1.27%)
Jul 02, 2013
5.480
5.620
5.420
5.500
0
-0.01(-0.18%)
Jul 01, 2013
5.370
5.640
5.330
5.510
0
+0.16(+2.99%)
Jun 28, 2013
5.210
5.360
5.210
5.350
2,032,810
+0.11(+2.10%)
Jun 26, 2013
5.370
5.450
5.150
5.240
0
-0.10(-1.87%)
Jun 25, 2013
5.150
5.460
5.100
5.340
0
+0.21(+4.09%)
Jun 24, 2013
5.010
5.195
5.000
5.130
0
+0.02(+0.39%)
Jun 21, 2013
5.280
5.420
4.980
5.110
1,110,422
-0.21(-3.95%)
Jun 20, 2013
5.510
5.520
5.280
5.320
0
-0.22(-3.97%)
Jun 19, 2013
5.510
5.670
5.500
5.540
0
+0.03(+0.54%)
Jun 18, 2013
5.580
5.630
5.430
5.510
0
-0.08(-1.43%)
Jun 17, 2013
5.600
5.670
5.500
5.590
0
+0.05(+0.90%)
Jun 14, 2013
5.780
5.790
5.520
5.540
0
-0.24(-4.15%)
Jun 13, 2013
5.410
5.860
5.310
5.780
1,169,157
+0.39(+7.24%)
Jun 12, 2013
5.340
5.590
5.309
5.390
814,447
+0.10(+1.89%)
Jun 11, 2013
5.260
5.400
5.120
5.290
532,659
+0.01(+0.19%)
Jun 10, 2013
5.170
5.350
5.160
5.280
0
+0.11(+2.13%)
Jun 07, 2013
5.110
5.240
5.080
5.170
0
+0.10(+1.97%)
Jun 06, 2013
5.070
5.160
5.000
5.070
480,197
+0.00(+0.00%)
Jun 05, 2013
5.100
5.250
5.070
5.070
0
-0.04(-0.78%)
Jun 04, 2013
5.080
5.150
5.050
5.110
0
+0.03(+0.59%)
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.