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
The Dixie Group
(NQ:
DXYN
)
0.8888
-0.0413 (-4.44%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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
4.150
4.300
4.140
4.250
17,542
+0.12(+3.03%)
May 30, 2017
4.200
4.200
4.100
4.125
1,084
-0.03(-0.60%)
May 26, 2017
4.200
4.200
4.100
4.150
3,268
-0.05(-1.19%)
May 25, 2017
4.250
4.250
4.100
4.200
11,191
+0.00(+0.00%)
May 24, 2017
4.200
4.265
4.200
4.200
13,005
+0.00(+0.00%)
May 23, 2017
4.179
4.219
4.150
4.200
3,478
+0.00(+0.00%)
May 22, 2017
4.250
4.300
4.150
4.200
16,060
+0.10(+2.44%)
May 19, 2017
4.100
4.150
4.060
4.100
3,976
+0.05(+1.23%)
May 18, 2017
3.900
4.100
3.900
4.050
17,632
+0.20(+5.19%)
May 17, 2017
4.200
4.200
3.850
3.850
27,420
-0.35(-8.33%)
May 16, 2017
4.250
4.250
4.194
4.200
3,636
-0.10(-2.33%)
May 15, 2017
4.250
4.450
4.200
4.300
13,080
+0.05(+1.18%)
May 12, 2017
4.258
4.350
4.250
4.250
15,673
-0.05(-1.16%)
May 11, 2017
4.250
4.300
4.200
4.300
20,205
+0.05(+1.18%)
May 10, 2017
4.150
4.250
4.150
4.250
13,575
+0.10(+2.41%)
May 09, 2017
4.245
4.350
4.050
4.150
34,123
-0.15(-3.49%)
May 08, 2017
4.000
4.350
3.971
4.300
23,414
+0.35(+8.86%)
May 05, 2017
3.950
4.000
3.905
3.950
52,205
+0.05(+1.28%)
May 04, 2017
3.962
4.050
3.900
3.900
23,268
+0.00(+0.00%)
May 03, 2017
4.050
4.050
3.814
3.900
3,837
-0.10(-2.50%)
May 02, 2017
4.100
4.150
3.975
4.000
17,854
-0.10(-2.44%)
May 01, 2017
3.800
4.150
3.800
4.100
29,351
+0.35(+9.33%)
Apr 28, 2017
3.650
3.800
3.615
3.750
9,895
+0.10(+2.74%)
Apr 27, 2017
3.700
3.800
3.650
3.650
16,215
+0.00(+0.00%)
Apr 26, 2017
3.600
3.750
3.600
3.650
14,867
-0.05(-1.35%)
Apr 25, 2017
3.700
3.733
3.600
3.700
14,656
-0.05(-1.33%)
Apr 24, 2017
3.600
3.765
3.600
3.750
20,759
+0.10(+2.74%)
Apr 21, 2017
3.450
3.650
3.450
3.650
24,242
+0.20(+5.80%)
Apr 20, 2017
3.550
3.550
3.450
3.450
13,926
-0.10(-2.82%)
Apr 19, 2017
3.500
3.550
3.500
3.550
11,593
+0.05(+1.43%)
Apr 18, 2017
3.500
3.550
3.500
3.500
16,637
+0.00(+0.00%)
Apr 17, 2017
3.480
3.500
3.450
3.500
3,122
-0.05(-1.41%)
Apr 13, 2017
3.500
3.550
3.500
3.550
19,008
+0.00(+0.00%)
Apr 12, 2017
3.550
3.550
3.475
3.550
15,217
+0.05(+1.43%)
Apr 11, 2017
3.436
3.550
3.436
3.500
24,802
+0.05(+1.45%)
Apr 10, 2017
3.350
3.450
3.350
3.450
6,014
+0.05(+1.47%)
Apr 07, 2017
3.450
3.475
3.300
3.400
13,438
-0.05(-1.45%)
Apr 06, 2017
3.400
3.550
3.350
3.450
42,015
+0.15(+4.55%)
Apr 05, 2017
3.350
3.550
3.300
3.300
66,561
-0.05(-1.49%)
Apr 04, 2017
3.450
3.600
3.350
3.350
29,017
-0.10(-2.90%)
Apr 03, 2017
3.650
3.700
3.450
3.450
20,374
-0.15(-4.17%)
Mar 31, 2017
3.500
3.625
3.500
3.600
21,053
+0.05(+1.41%)
Mar 30, 2017
3.500
3.575
3.500
3.550
14,768
+0.10(+2.90%)
Mar 29, 2017
3.474
3.500
3.450
3.450
3,948
+0.00(+0.00%)
Mar 28, 2017
3.450
3.500
3.450
3.450
7,057
+0.00(+0.00%)
Mar 27, 2017
3.500
3.500
3.355
3.450
28,804
-0.10(-2.82%)
Mar 24, 2017
3.600
3.600
3.550
3.550
5,430
+0.00(+0.00%)
Mar 23, 2017
3.500
3.600
3.500
3.550
12,060
+0.05(+1.43%)
Mar 22, 2017
3.700
3.700
3.500
3.500
20,762
-0.15(-4.11%)
Mar 21, 2017
3.550
3.650
3.450
3.650
13,768
+0.20(+5.80%)
Mar 20, 2017
3.450
3.450
3.450
3.450
708
-0.10(-2.82%)
Mar 17, 2017
3.400
3.550
3.400
3.550
21,065
+0.10(+2.90%)
Mar 16, 2017
3.450
3.550
3.400
3.450
10,229
+0.05(+1.47%)
Mar 15, 2017
3.400
3.500
3.400
3.400
12,431
+0.05(+1.49%)
Mar 14, 2017
3.400
3.405
3.350
3.350
9,580
-0.05(-1.47%)
Mar 13, 2017
3.475
3.531
3.400
3.400
74,823
-0.10(-2.86%)
Mar 10, 2017
3.500
3.650
3.450
3.500
188,284
+0.00(+0.00%)
Mar 09, 2017
3.400
3.550
3.400
3.500
13,157
+0.15(+4.48%)
Mar 08, 2017
3.400
3.450
3.350
3.350
17,345
-0.05(-1.47%)
Mar 07, 2017
3.650
3.650
3.400
3.400
43,848
-0.20(-5.56%)
Mar 06, 2017
3.533
3.800
3.450
3.600
48,083
+0.05(+1.41%)
Mar 03, 2017
3.405
3.600
3.405
3.550
30,903
+0.15(+4.41%)
Mar 02, 2017
3.400
3.450
3.400
3.400
10,321
-0.05(-1.45%)
Mar 01, 2017
3.550
3.550
3.450
3.450
55,905
-0.10(-2.82%)
Feb 28, 2017
3.500
3.600
3.500
3.550
4,939
-0.10(-2.74%)
Feb 27, 2017
3.450
3.650
3.450
3.650
18,471
+0.20(+5.80%)
Feb 24, 2017
3.450
3.550
3.450
3.450
3,538
+0.00(+0.00%)
Feb 23, 2017
3.450
3.500
3.400
3.450
2,485
+0.00(+0.00%)
Feb 22, 2017
3.450
3.550
3.400
3.450
10,086
-0.05(-1.43%)
Feb 21, 2017
3.550
3.600
3.500
3.500
1,239
+0.00(+0.00%)
Feb 17, 2017
3.500
3.500
3.500
0
+0.00(+0.00%)
Feb 16, 2017
3.550
3.600
3.500
3.500
6,916
-0.10(-2.78%)
Feb 15, 2017
3.550
3.600
3.550
3.600
5,959
+0.00(+0.00%)
Feb 14, 2017
3.550
3.650
3.550
3.600
3,939
+0.00(+0.00%)
Feb 13, 2017
3.700
3.700
3.550
3.600
11,208
-0.05(-1.37%)
Feb 10, 2017
3.650
3.660
3.500
3.650
9,751
+0.00(+0.00%)
Feb 09, 2017
3.450
3.650
3.450
3.650
17,817
+0.25(+7.35%)
Feb 08, 2017
3.450
3.550
3.400
3.400
39,629
-0.08(-2.16%)
Feb 07, 2017
3.500
3.500
3.450
3.475
5,156
+0.00(+0.00%)
Feb 06, 2017
3.450
3.525
3.450
3.475
10,130
-0.01(-0.23%)
Feb 03, 2017
3.600
3.600
3.400
3.483
17,895
-0.02(-0.49%)
Feb 02, 2017
3.500
3.550
3.450
3.500
20,335
+0.00(+0.00%)
Feb 01, 2017
3.500
3.500
3.450
3.500
5,194
+0.00(+0.00%)
Jan 31, 2017
3.500
3.500
3.425
3.500
16,523
+0.02(+0.72%)
Jan 30, 2017
3.450
3.500
3.450
3.475
20,620
+0.02(+0.72%)
Jan 27, 2017
3.450
3.600
3.450
3.450
28,475
+0.00(+0.00%)
Jan 26, 2017
3.700
3.800
3.450
3.450
43,188
-0.22(-6.12%)
Jan 25, 2017
3.650
3.750
3.600
3.675
25,942
+0.07(+2.08%)
Jan 24, 2017
3.500
3.600
3.500
3.600
17,540
+0.15(+4.35%)
Jan 23, 2017
3.600
3.600
3.450
3.450
40,730
-0.12(-3.50%)
Jan 20, 2017
3.500
3.650
3.500
3.575
18,028
+0.04(+0.99%)
Jan 19, 2017
3.400
3.700
3.400
3.540
76,113
+0.09(+2.61%)
Jan 18, 2017
3.650
3.650
3.450
3.450
40,060
-0.20(-5.48%)
Jan 17, 2017
3.750
3.750
3.650
3.650
8,966
-0.02(-0.68%)
Jan 13, 2017
3.675
3.675
3.675
0
+0.02(+0.68%)
Jan 12, 2017
3.665
3.700
3.642
3.650
7,371
+0.00(+0.00%)
Jan 11, 2017
3.650
3.650
3.650
3.650
888
+0.05(+1.39%)
Jan 10, 2017
3.750
3.755
3.600
3.600
14,668
-0.15(-4.00%)
Jan 09, 2017
3.800
3.877
3.750
3.750
8,904
-0.05(-1.32%)
Jan 06, 2017
3.770
3.950
3.700
3.800
20,827
-0.05(-1.30%)
Jan 05, 2017
3.700
3.850
3.700
3.850
8,285
+0.20(+5.48%)
Jan 04, 2017
3.950
3.950
3.650
3.650
20,481
-0.30(-7.59%)
Jan 03, 2017
3.850
3.950
3.650
3.950
15,946
+0.35(+9.72%)
Dec 30, 2016
3.600
3.600
3.600
0
+0.10(+2.86%)
Dec 29, 2016
3.600
3.700
3.500
3.500
29,032
-0.05(-1.41%)
Dec 28, 2016
3.700
3.800
3.550
3.550
24,268
-0.15(-4.05%)
Dec 27, 2016
3.800
4.000
3.650
3.700
19,832
-0.10(-2.63%)
Dec 23, 2016
3.800
3.800
3.800
0
+0.05(+1.33%)
Dec 22, 2016
3.550
3.950
3.550
3.750
31,024
+0.20(+5.63%)
Dec 21, 2016
3.400
3.600
3.400
3.550
106,929
+0.15(+4.41%)
Dec 20, 2016
3.500
3.600
3.400
3.400
27,813
-0.15(-4.23%)
Dec 19, 2016
3.546
3.600
3.450
3.550
31,010
+0.05(+1.43%)
Dec 16, 2016
3.600
3.700
3.500
3.500
61,558
-0.10(-2.78%)
Dec 15, 2016
3.500
3.700
3.500
3.600
55,006
+0.10(+2.86%)
Dec 14, 2016
3.800
3.800
3.500
3.500
55,379
-0.25(-6.67%)
Dec 13, 2016
3.650
3.750
3.550
3.750
9,947
+0.20(+5.63%)
Dec 12, 2016
3.750
3.900
3.500
3.550
18,807
-0.40(-10.13%)
Dec 09, 2016
3.750
3.950
3.610
3.950
10,662
+0.25(+6.76%)
Dec 08, 2016
3.500
4.000
3.500
3.700
48,633
+0.25(+7.25%)
Dec 07, 2016
3.350
3.600
3.350
3.450
52,259
+0.15(+4.55%)
Dec 06, 2016
3.300
3.450
3.295
3.300
25,434
+0.00(+0.00%)
Dec 05, 2016
3.450
3.450
3.300
3.300
13,056
-0.05(-1.49%)
Dec 02, 2016
3.350
3.450
3.350
3.350
6,974
+0.05(+1.52%)
Dec 01, 2016
3.300
3.450
3.300
3.300
23,906
-0.10(-2.94%)
Nov 30, 2016
3.300
3.450
3.300
3.400
20,582
+0.10(+3.03%)
Nov 29, 2016
3.400
3.400
3.300
3.300
4,694
-0.10(-2.94%)
Nov 28, 2016
3.600
3.600
3.400
3.400
114,661
-0.20(-5.56%)
Nov 25, 2016
3.400
3.600
3.400
3.600
4,867
+0.15(+4.35%)
Nov 23, 2016
3.450
3.450
3.450
0
-0.10(-2.82%)
Nov 22, 2016
3.650
3.650
3.400
3.550
29,442
+0.05(+1.43%)
Nov 21, 2016
3.700
3.784
3.500
3.500
15,810
-0.20(-5.41%)
Nov 18, 2016
3.650
3.745
3.450
3.700
18,645
+0.00(+0.00%)
Nov 17, 2016
3.455
4.000
3.400
3.700
39,324
+0.28(+8.03%)
Nov 16, 2016
3.550
3.550
3.400
3.425
22,757
-0.18(-4.86%)
Nov 15, 2016
3.350
3.600
3.250
3.600
40,427
+0.30(+9.09%)
Nov 14, 2016
3.300
3.550
3.250
3.300
80,633
+0.02(+0.76%)
Nov 11, 2016
3.250
3.345
3.250
3.275
47,097
-0.02(-0.76%)
Nov 10, 2016
3.400
3.400
3.200
3.300
41,775
-0.15(-4.35%)
Nov 09, 2016
3.500
3.500
3.315
3.450
51,290
-0.05(-1.43%)
Nov 08, 2016
3.700
3.850
3.500
3.500
7,623
-0.25(-6.67%)
Nov 07, 2016
3.700
3.850
3.700
3.750
7,543
+0.05(+1.35%)
Nov 04, 2016
3.900
3.900
3.700
3.700
14,820
-0.15(-3.90%)
Nov 03, 2016
3.950
4.150
3.850
3.850
41,117
-0.15(-3.75%)
Nov 02, 2016
3.950
4.000
3.900
4.000
12,998
+0.00(+0.00%)
Nov 01, 2016
4.000
4.100
3.900
4.000
22,870
+0.00(+0.00%)
Oct 31, 2016
3.950
4.000
3.875
4.000
31,702
-0.03(-0.74%)
Oct 28, 2016
3.960
4.050
3.940
4.030
16,926
+0.07(+1.77%)
Oct 27, 2016
4.000
4.110
3.900
3.960
37,383
-0.15(-3.65%)
Oct 26, 2016
3.900
4.140
3.780
4.110
31,399
+0.17(+4.31%)
Oct 25, 2016
4.182
4.182
3.650
3.940
86,031
-0.41(-9.43%)
Oct 24, 2016
4.530
4.546
4.221
4.350
28,735
-0.18(-3.97%)
Oct 21, 2016
4.470
4.610
4.420
4.530
97,370
+0.01(+0.22%)
Oct 20, 2016
4.510
4.550
4.430
4.520
20,127
+0.01(+0.22%)
Oct 19, 2016
4.650
4.650
4.420
4.510
93,583
-0.16(-3.43%)
Oct 18, 2016
4.480
4.670
4.430
4.670
41,790
+0.11(+2.41%)
Oct 17, 2016
4.440
4.570
4.310
4.560
61,163
+0.18(+4.11%)
Oct 14, 2016
4.350
4.390
4.110
4.380
34,544
+0.05(+1.15%)
Oct 13, 2016
4.450
4.450
4.310
4.330
21,745
-0.20(-4.42%)
Oct 12, 2016
4.580
4.690
4.390
4.530
29,803
-0.06(-1.31%)
Oct 11, 2016
4.950
5.016
4.540
4.590
33,681
-0.37(-7.46%)
Oct 10, 2016
5.200
5.200
4.960
4.960
23,381
-0.19(-3.69%)
Oct 07, 2016
5.060
5.150
4.900
5.150
3,457
+0.08(+1.58%)
Oct 06, 2016
5.040
5.100
4.890
5.070
8,350
+0.03(+0.60%)
Oct 05, 2016
5.010
5.212
4.703
5.040
37,857
+0.00(+0.00%)
Oct 04, 2016
5.500
5.541
4.980
5.040
21,460
-0.52(-9.35%)
Oct 03, 2016
5.000
5.560
4.950
5.560
51,289
+0.56(+11.20%)
Sep 30, 2016
4.790
5.000
4.620
5.000
28,804
+0.18(+3.73%)
Sep 29, 2016
4.650
4.830
4.600
4.820
20,324
+0.16(+3.43%)
Sep 28, 2016
4.710
4.780
4.610
4.660
18,296
-0.08(-1.69%)
Sep 27, 2016
4.730
4.865
4.640
4.740
26,828
-0.02(-0.42%)
Sep 26, 2016
5.040
5.040
4.600
4.760
44,299
-0.33(-6.48%)
Sep 23, 2016
5.010
5.120
5.010
5.090
25,596
-0.02(-0.39%)
Sep 22, 2016
4.750
5.150
4.590
5.110
47,344
+0.46(+9.89%)
Sep 21, 2016
4.690
4.740
4.599
4.650
12,172
-0.02(-0.43%)
Sep 20, 2016
4.650
4.670
4.621
4.670
8,291
-0.01(-0.21%)
Sep 19, 2016
4.450
4.790
4.450
4.680
56,200
+0.23(+5.17%)
Sep 16, 2016
4.520
4.620
4.350
4.450
41,313
+0.00(+0.00%)
Sep 15, 2016
4.420
4.600
4.170
4.450
29,012
+0.00(+0.00%)
Sep 14, 2016
4.470
4.680
4.350
4.450
25,238
-0.04(-0.89%)
Sep 13, 2016
4.355
4.500
4.332
4.490
24,200
-0.02(-0.55%)
Sep 12, 2016
4.520
4.700
4.370
4.515
34,235
-0.00(-0.11%)
Sep 09, 2016
4.580
4.650
4.440
4.520
35,311
-0.08(-1.74%)
Sep 08, 2016
4.650
4.780
4.550
4.600
23,465
-0.08(-1.71%)
Sep 07, 2016
4.650
4.750
4.550
4.680
39,254
+0.04(+0.86%)
Sep 06, 2016
4.680
4.770
4.600
4.640
60,258
-0.04(-0.85%)
Sep 02, 2016
4.910
4.680
4.680
4.680
42,300
-0.16(-3.31%)
Sep 01, 2016
4.740
4.840
4.620
4.840
50,106
+0.09(+1.89%)
Aug 31, 2016
4.850
4.870
4.600
4.750
31,835
-0.11(-2.26%)
Aug 30, 2016
4.840
5.000
4.785
4.860
27,988
+0.08(+1.67%)
Aug 29, 2016
4.730
4.971
4.640
4.780
58,395
+0.12(+2.58%)
Aug 26, 2016
4.650
4.760
4.577
4.660
93,838
-0.06(-1.27%)
Aug 25, 2016
4.700
4.926
4.530
4.720
45,306
-0.02(-0.42%)
Aug 24, 2016
4.100
4.830
4.070
4.740
92,725
+0.68(+16.75%)
Aug 23, 2016
3.740
4.070
3.740
4.060
41,975
+0.25(+6.56%)
Aug 22, 2016
3.860
3.890
3.740
3.810
70,998
-0.01(-0.26%)
Aug 19, 2016
3.750
3.840
3.650
3.820
62,061
+0.05(+1.33%)
Aug 18, 2016
3.850
3.877
3.749
3.770
33,473
-0.06(-1.57%)
Aug 17, 2016
3.760
3.900
3.680
3.830
123,579
+0.09(+2.41%)
Aug 16, 2016
3.750
3.825
3.720
3.740
41,590
-0.07(-1.84%)
Aug 15, 2016
3.800
3.949
3.780
3.810
40,374
-0.03(-0.78%)
Aug 12, 2016
4.020
4.030
3.720
3.840
14,782
-0.11(-2.78%)
Aug 11, 2016
3.880
4.070
3.770
3.950
25,934
+0.10(+2.60%)
Aug 10, 2016
3.970
3.980
3.780
3.850
23,772
-0.13(-3.27%)
Aug 09, 2016
3.970
4.020
3.970
3.980
29,001
-0.06(-1.49%)
Aug 08, 2016
4.020
4.075
4.015
4.040
53,224
+0.07(+1.76%)
Aug 05, 2016
3.850
4.019
3.850
3.970
15,176
+0.08(+2.06%)
Aug 04, 2016
3.760
3.890
3.758
3.890
112,690
+0.09(+2.37%)
Aug 03, 2016
3.830
3.950
3.650
3.800
86,656
+0.15(+3.97%)
Aug 02, 2016
3.721
3.760
3.650
3.655
41,710
-0.01(-0.14%)
Aug 01, 2016
3.790
3.810
3.620
3.660
68,522
-0.04(-1.08%)
Jul 29, 2016
3.690
3.860
3.674
3.700
247,543
+0.00(+0.00%)
Jul 28, 2016
3.930
3.990
3.620
3.700
69,293
-0.21(-5.37%)
Jul 27, 2016
4.100
4.880
3.800
3.910
199,856
+0.54(+16.02%)
Jul 26, 2016
3.380
3.400
3.350
3.370
25,519
-0.02(-0.59%)
Jul 25, 2016
3.320
3.550
3.320
3.390
10,858
+0.03(+0.89%)
Jul 22, 2016
3.260
3.440
3.210
3.360
22,028
+0.07(+2.13%)
Jul 21, 2016
3.340
3.340
3.290
3.290
4,370
-0.06(-1.79%)
Jul 20, 2016
3.146
3.480
3.146
3.350
19,975
+0.12(+3.72%)
Jul 19, 2016
3.280
3.331
3.200
3.230
35,093
-0.09(-2.71%)
Jul 18, 2016
3.420
3.420
3.292
3.320
23,596
-0.10(-2.92%)
Jul 15, 2016
3.560
3.560
3.410
3.420
7,249
-0.13(-3.66%)
Jul 14, 2016
3.730
3.730
3.550
3.550
33,865
-0.14(-3.79%)
Jul 13, 2016
3.750
3.800
3.600
3.690
15,322
-0.05(-1.34%)
Jul 12, 2016
3.820
3.943
3.733
3.740
29,350
-0.06(-1.58%)
Jul 11, 2016
3.800
3.900
3.630
3.800
41,828
+0.05(+1.33%)
Jul 08, 2016
3.620
3.800
3.660
3.750
13,822
+0.09(+2.46%)
Jul 07, 2016
3.774
3.774
3.618
3.660
6,259
+0.11(+3.10%)
Jul 05, 2016
3.453
3.570
3.453
3.550
3,310
-0.05(-1.39%)
Jul 01, 2016
3.550
3.600
3.600
3.600
10,900
+0.04(+1.12%)
Jun 30, 2016
3.550
3.660
3.550
3.560
12,579
+0.06(+1.71%)
Jun 29, 2016
3.480
3.500
3.480
3.500
3,306
+0.02(+0.57%)
Jun 28, 2016
3.480
3.490
3.412
3.480
6,604
+0.00(+0.00%)
Jun 27, 2016
3.724
3.724
3.450
3.480
24,332
-0.17(-4.66%)
Jun 24, 2016
3.660
3.720
3.650
3.650
5,724
-0.08(-2.14%)
Jun 23, 2016
3.610
3.790
3.590
3.730
38,127
+0.14(+3.90%)
Jun 22, 2016
3.570
3.640
3.550
3.590
17,919
-0.01(-0.28%)
Jun 21, 2016
3.600
3.600
3.550
3.600
2,973
+0.00(+0.00%)
Jun 20, 2016
3.550
3.640
3.515
3.600
18,719
+0.11(+3.15%)
Jun 17, 2016
3.500
3.560
3.450
3.490
10,286
-0.02(-0.57%)
Jun 16, 2016
3.570
3.570
3.350
3.510
8,387
-0.04(-1.13%)
Jun 15, 2016
3.270
3.550
3.270
3.550
11,447
+0.05(+1.43%)
Jun 14, 2016
3.540
3.600
3.440
3.500
18,908
-0.05(-1.41%)
Jun 13, 2016
3.550
3.710
3.550
3.550
30,128
-0.03(-0.84%)
Jun 10, 2016
3.670
3.700
3.550
3.580
13,065
-0.11(-2.98%)
Jun 09, 2016
3.900
3.900
3.610
3.690
16,560
-0.11(-2.89%)
Jun 08, 2016
3.870
3.900
3.760
3.800
21,013
-0.06(-1.55%)
Jun 07, 2016
3.550
3.980
3.550
3.860
46,609
+0.28(+7.82%)
Jun 06, 2016
3.540
3.580
3.452
3.580
24,795
+0.07(+1.99%)
Jun 03, 2016
3.325
3.540
3.300
3.510
18,800
+0.09(+2.63%)
Jun 02, 2016
3.250
3.530
3.240
3.420
51,040
+0.10(+3.01%)
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.