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
Macatawa Bank Corp
(NQ:
MCBC
)
13.95
-0.11 (-0.78%)
Streaming Delayed Price
Updated: 11:23 AM EDT, Jun 3, 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 30, 2014
3.871
3.879
3.788
3.803
87,808
-0.05(-1.19%)
May 29, 2014
3.879
3.879
3.826
3.849
84,761
-0.01(-0.20%)
May 28, 2014
3.864
3.879
3.833
3.856
28,034
-0.02(-0.59%)
May 27, 2014
3.856
3.879
3.826
3.879
59,357
+0.05(+1.19%)
May 23, 2014
3.833
3.833
3.833
3.833
46,148
+0.02(+0.40%)
May 22, 2014
3.811
3.833
3.780
3.818
6,168
+0.01(+0.20%)
May 21, 2014
3.780
3.818
3.754
3.811
79,873
+0.04(+1.01%)
May 20, 2014
3.833
3.856
3.765
3.773
91,313
-0.08(-2.17%)
May 19, 2014
3.795
3.879
3.795
3.856
81,491
+0.03(+0.80%)
May 16, 2014
3.773
3.826
3.727
3.826
105,477
+0.05(+1.21%)
May 15, 2014
3.765
3.818
3.765
3.780
121,100
+0.02(+0.40%)
May 14, 2014
3.788
3.795
3.719
3.765
112,716
-0.03(-0.80%)
May 13, 2014
3.788
3.841
3.765
3.795
106,475
+0.01(+0.20%)
May 12, 2014
3.727
3.811
3.666
3.788
120,310
+0.10(+2.68%)
May 09, 2014
3.590
3.704
3.560
3.689
86,398
+0.08(+2.11%)
May 08, 2014
3.658
3.666
3.590
3.613
58,472
-0.03(-0.83%)
May 07, 2014
3.643
3.674
3.560
3.643
122,249
+0.02(+0.63%)
May 06, 2014
3.651
3.689
3.620
3.620
116,442
-0.05(-1.24%)
May 05, 2014
3.674
3.704
3.643
3.666
88,148
-0.02(-0.41%)
May 02, 2014
3.689
3.704
3.671
3.681
70,135
-0.01(-0.21%)
May 01, 2014
3.674
3.734
3.666
3.689
161,930
+0.00(+0.00%)
Apr 30, 2014
3.719
3.742
3.681
3.689
97,313
-0.03(-0.81%)
Apr 29, 2014
3.780
3.780
3.712
3.719
67,452
-0.04(-1.01%)
Apr 28, 2014
3.696
3.772
3.689
3.757
100,904
+0.09(+2.48%)
Apr 25, 2014
3.636
3.712
3.636
3.666
120,851
+0.01(+0.21%)
Apr 24, 2014
3.681
3.681
3.636
3.658
69,825
+0.01(+0.21%)
Apr 23, 2014
3.712
3.712
3.628
3.651
74,949
-0.07(-1.83%)
Apr 22, 2014
3.696
3.749
3.681
3.719
76,934
+0.01(+0.20%)
Apr 21, 2014
3.704
3.731
3.696
3.712
29,052
-0.02(-0.41%)
Apr 17, 2014
3.727
3.727
3.727
3.727
47,395
-0.02(-0.40%)
Apr 16, 2014
3.749
3.757
3.712
3.742
47,844
+0.02(+0.41%)
Apr 15, 2014
3.734
3.749
3.712
3.727
77,341
-0.01(-0.20%)
Apr 14, 2014
3.787
3.795
3.734
3.734
90,037
-0.02(-0.40%)
Apr 11, 2014
3.742
3.780
3.742
3.749
60,216
-0.02(-0.40%)
Apr 10, 2014
3.818
3.825
3.742
3.765
101,960
-0.05(-1.19%)
Apr 09, 2014
3.810
3.818
3.787
3.810
29,367
+0.02(+0.60%)
Apr 08, 2014
3.757
3.848
3.757
3.787
53,369
+0.02(+0.60%)
Apr 07, 2014
3.765
3.798
3.749
3.765
98,529
+0.01(+0.20%)
Apr 04, 2014
3.787
3.787
3.749
3.757
138,754
-0.02(-0.40%)
Apr 03, 2014
3.787
3.840
3.757
3.772
50,081
-0.04(-0.99%)
Apr 02, 2014
3.810
3.848
3.787
3.810
95,927
-0.05(-1.18%)
Apr 01, 2014
3.795
3.878
3.772
3.855
123,806
+0.04(+0.99%)
Mar 31, 2014
3.893
3.908
3.795
3.818
71,232
-0.04(-0.98%)
Mar 28, 2014
3.916
3.939
3.848
3.855
65,222
-0.03(-0.78%)
Mar 27, 2014
3.931
3.946
3.886
3.886
66,404
-0.04(-0.97%)
Mar 26, 2014
4.007
4.037
3.924
3.924
80,604
-0.07(-1.71%)
Mar 25, 2014
3.961
4.022
3.932
3.992
100,785
+0.07(+1.74%)
Mar 24, 2014
3.916
3.946
3.901
3.924
37,231
-0.02(-0.38%)
Mar 21, 2014
4.030
4.030
3.939
3.939
136,786
-0.09(-2.26%)
Mar 20, 2014
4.030
4.052
3.992
4.030
22,732
-0.02(-0.37%)
Mar 19, 2014
4.014
4.090
3.977
4.045
39,351
+0.01(+0.19%)
Mar 18, 2014
3.999
4.060
3.969
4.037
50,840
+0.05(+1.14%)
Mar 17, 2014
3.939
4.014
3.916
3.992
84,639
+0.06(+1.54%)
Mar 14, 2014
3.893
3.989
3.893
3.931
28,985
+0.02(+0.39%)
Mar 13, 2014
4.030
4.030
3.901
3.916
52,150
-0.08(-2.08%)
Mar 12, 2014
4.030
4.060
3.977
3.999
31,574
-0.03(-0.75%)
Mar 11, 2014
4.143
4.181
3.992
4.030
63,125
-0.10(-2.39%)
Mar 10, 2014
4.067
4.136
4.022
4.128
35,681
+0.05(+1.11%)
Mar 07, 2014
4.151
4.234
4.022
4.083
317,159
-0.05(-1.28%)
Mar 06, 2014
4.317
4.355
4.022
4.136
367,783
-0.18(-4.21%)
Mar 05, 2014
4.227
4.386
4.227
4.317
107,715
+0.10(+2.33%)
Mar 04, 2014
4.106
4.283
4.076
4.219
188,162
+0.17(+4.10%)
Mar 03, 2014
3.970
4.083
3.910
4.053
63,973
+0.07(+1.70%)
Feb 28, 2014
3.940
4.008
3.887
3.985
62,013
+0.06(+1.54%)
Feb 27, 2014
3.849
3.955
3.849
3.925
71,883
+0.05(+1.36%)
Feb 26, 2014
3.910
3.985
3.857
3.872
102,810
-0.07(-1.72%)
Feb 25, 2014
3.932
3.977
3.895
3.940
59,786
-0.02(-0.57%)
Feb 24, 2014
3.902
4.068
3.894
3.962
115,970
+0.07(+1.74%)
Feb 21, 2014
3.925
3.925
3.851
3.894
75,915
-0.02(-0.39%)
Feb 20, 2014
3.849
3.910
3.849
3.910
36,726
+0.06(+1.57%)
Feb 19, 2014
3.917
3.947
3.849
3.849
63,895
-0.10(-2.49%)
Feb 18, 2014
3.917
3.955
3.917
3.947
72,827
+0.02(+0.38%)
Feb 14, 2014
3.947
3.932
3.932
3.932
33,124
-0.01(-0.19%)
Feb 13, 2014
3.925
3.955
3.925
3.940
45,709
+0.00(+0.00%)
Feb 12, 2014
4.000
4.027
3.925
3.940
34,140
-0.05(-1.14%)
Feb 11, 2014
3.959
3.993
3.917
3.985
76,767
+0.03(+0.76%)
Feb 10, 2014
3.962
3.962
3.917
3.955
47,551
+0.00(+0.00%)
Feb 07, 2014
3.917
3.962
3.917
3.955
92,392
+0.03(+0.77%)
Feb 06, 2014
3.910
3.962
3.910
3.925
65,284
+0.00(+0.00%)
Feb 05, 2014
3.940
3.940
3.857
3.925
128,522
-0.02(-0.57%)
Feb 04, 2014
3.811
3.955
3.789
3.947
70,586
+0.14(+3.56%)
Feb 03, 2014
3.977
4.060
3.811
3.811
124,232
-0.19(-4.72%)
Jan 31, 2014
3.985
4.008
3.962
4.000
90,369
-0.00(-0.02%)
Jan 30, 2014
4.045
4.076
3.993
4.001
87,084
-0.04(-0.92%)
Jan 29, 2014
4.015
4.106
3.993
4.038
184,819
+0.00(+0.00%)
Jan 28, 2014
3.947
4.060
3.940
4.038
127,596
+0.05(+1.13%)
Jan 27, 2014
4.091
4.091
3.925
3.993
85,229
-0.07(-1.67%)
Jan 24, 2014
4.098
4.106
4.023
4.060
146,006
-0.05(-1.10%)
Jan 23, 2014
4.083
4.128
4.038
4.106
139,197
+0.02(+0.55%)
Jan 22, 2014
3.962
4.113
3.925
4.083
213,093
+0.12(+3.05%)
Jan 21, 2014
3.887
3.962
3.864
3.962
85,172
+0.11(+2.74%)
Jan 17, 2014
3.940
3.857
3.857
3.857
103,612
-0.11(-2.67%)
Jan 16, 2014
3.932
3.962
3.917
3.962
59,280
+0.04(+0.96%)
Jan 15, 2014
3.894
3.932
3.873
3.925
108,242
+0.03(+0.78%)
Jan 14, 2014
3.887
3.902
3.864
3.894
46,572
+0.02(+0.39%)
Jan 13, 2014
3.857
3.902
3.857
3.879
116,028
+0.02(+0.39%)
Jan 10, 2014
3.864
3.902
3.857
3.864
98,332
+0.02(+0.39%)
Jan 09, 2014
3.781
3.864
3.774
3.849
148,694
+0.09(+2.41%)
Jan 08, 2014
3.774
3.774
3.744
3.759
50,471
+0.00(+0.00%)
Jan 07, 2014
3.736
3.774
3.736
3.759
28,435
+0.02(+0.61%)
Jan 06, 2014
3.796
3.811
3.706
3.736
50,699
-0.04(-1.00%)
Jan 03, 2014
3.721
3.822
3.721
3.774
56,288
+0.05(+1.42%)
Jan 02, 2014
3.774
3.774
3.698
3.721
33,534
-0.05(-1.40%)
Dec 31, 2013
3.827
3.774
3.774
3.774
116,729
-0.04(-0.99%)
Dec 30, 2013
3.811
3.833
3.751
3.811
94,809
+0.04(+1.00%)
Dec 27, 2013
3.789
3.808
3.710
3.774
30,588
+0.01(+0.20%)
Dec 26, 2013
3.698
3.766
3.634
3.766
76,169
+0.07(+1.84%)
Dec 24, 2013
3.691
3.736
3.646
3.698
28,937
-0.03(-0.81%)
Dec 23, 2013
3.706
3.785
3.706
3.728
65,975
-0.07(-1.79%)
Dec 20, 2013
3.623
3.834
3.623
3.796
114,443
+0.19(+5.23%)
Dec 19, 2013
3.721
3.759
3.593
3.608
50,100
-0.11(-2.85%)
Dec 18, 2013
3.721
3.721
3.615
3.713
67,211
+0.01(+0.20%)
Dec 17, 2013
3.698
3.820
3.660
3.706
12,608
+0.01(+0.20%)
Dec 16, 2013
3.645
3.832
3.645
3.698
42,859
+0.05(+1.45%)
Dec 13, 2013
3.645
3.767
3.623
3.645
54,808
+0.03(+0.84%)
Dec 12, 2013
3.645
3.691
3.593
3.615
38,771
-0.04(-1.03%)
Dec 11, 2013
3.789
3.789
3.645
3.653
116,802
-0.14(-3.59%)
Dec 10, 2013
3.796
3.811
3.774
3.789
68,561
-0.01(-0.20%)
Dec 09, 2013
3.800
3.819
3.796
3.796
30,708
-0.02(-0.40%)
Dec 06, 2013
3.849
3.849
3.781
3.811
0
-0.02(-0.59%)
Dec 05, 2013
3.842
3.872
3.827
3.834
0
-0.01(-0.20%)
Dec 04, 2013
3.834
3.872
3.827
3.842
0
-0.02(-0.39%)
Dec 03, 2013
3.827
3.902
3.827
3.857
0
+0.02(+0.59%)
Dec 02, 2013
3.857
3.894
3.827
3.834
36,572
-0.04(-0.97%)
Nov 29, 2013
3.849
3.917
3.849
3.872
0
-0.03(-0.77%)
Nov 27, 2013
3.887
3.925
3.834
3.902
0
+0.02(+0.58%)
Nov 26, 2013
3.864
3.887
3.789
3.879
0
+0.01(+0.19%)
Nov 25, 2013
3.827
3.879
3.796
3.872
30,525
+0.05(+1.18%)
Nov 22, 2013
3.872
3.872
3.774
3.827
0
-0.05(-1.36%)
Nov 21, 2013
3.827
3.887
3.827
3.879
61,783
+0.04(+0.98%)
Nov 20, 2013
3.857
3.864
3.819
3.842
0
+0.02(+0.39%)
Nov 19, 2013
3.819
3.887
3.819
3.827
52,790
+0.00(+0.00%)
Nov 18, 2013
3.834
3.879
3.827
3.827
0
-0.01(-0.20%)
Nov 15, 2013
3.917
3.947
3.819
3.834
0
-0.06(-1.55%)
Nov 14, 2013
3.796
3.925
3.796
3.894
0
+0.08(+2.18%)
Nov 13, 2013
3.728
3.879
3.698
3.811
0
+0.11(+3.06%)
Nov 12, 2013
3.608
3.713
3.600
3.698
0
+0.10(+2.73%)
Nov 11, 2013
3.600
3.683
3.540
3.600
0
-0.01(-0.21%)
Nov 08, 2013
3.555
3.728
3.555
3.608
0
+0.07(+1.92%)
Nov 07, 2013
3.638
3.645
3.532
3.540
71,377
-0.08(-2.09%)
Nov 06, 2013
3.615
3.642
3.547
3.615
67,502
+0.02(+0.63%)
Nov 05, 2013
3.600
3.623
3.570
3.593
0
-0.02(-0.42%)
Nov 04, 2013
3.713
3.751
3.585
3.608
68,835
-0.06(-1.65%)
Nov 01, 2013
3.683
3.776
3.623
3.668
0
-0.04(-1.02%)
Oct 31, 2013
3.796
3.941
3.676
3.706
0
-0.11(-2.96%)
Oct 30, 2013
3.910
3.938
3.819
3.819
50,673
-0.08(-2.13%)
Oct 29, 2013
3.827
3.955
3.827
3.902
0
+0.08(+1.97%)
Oct 28, 2013
3.887
3.887
3.547
3.827
0
-0.07(-1.74%)
Oct 25, 2013
4.023
4.053
3.774
3.894
0
-0.11(-2.82%)
Oct 24, 2013
3.962
4.028
3.962
4.008
42,257
+0.04(+0.95%)
Oct 23, 2013
3.947
3.977
3.944
3.970
0
+0.00(+0.00%)
Oct 22, 2013
3.962
4.023
3.902
3.970
67,887
+0.01(+0.19%)
Oct 21, 2013
4.030
4.038
3.910
3.962
60,765
-0.08(-1.87%)
Oct 18, 2013
4.045
4.045
3.977
4.038
62,982
+0.05(+1.13%)
Oct 17, 2013
4.053
4.053
3.962
3.993
45,397
-0.07(-1.67%)
Oct 16, 2013
4.076
4.113
4.023
4.060
53,859
+0.02(+0.37%)
Oct 15, 2013
4.076
4.113
4.045
4.045
60,904
-0.02(-0.56%)
Oct 14, 2013
4.030
4.098
4.017
4.068
47,189
+0.02(+0.56%)
Oct 11, 2013
3.970
4.112
3.970
4.045
0
+0.06(+1.52%)
Oct 10, 2013
3.940
4.038
3.887
3.985
80,223
+0.05(+1.15%)
Oct 09, 2013
3.925
3.962
3.902
3.940
0
+0.02(+0.38%)
Oct 08, 2013
3.985
4.038
3.827
3.925
189,195
-0.08(-1.89%)
Oct 07, 2013
3.962
4.134
3.962
4.000
0
+0.01(+0.19%)
Oct 04, 2013
3.947
4.030
3.932
3.993
0
+0.04(+0.95%)
Oct 03, 2013
3.925
4.029
3.925
3.955
0
+0.02(+0.38%)
Oct 02, 2013
4.008
4.038
3.932
3.940
36,543
-0.08(-2.06%)
Oct 01, 2013
4.030
4.038
3.902
4.023
33,879
-0.04(-0.93%)
Sep 30, 2013
3.887
4.068
3.879
4.060
0
+0.12(+3.07%)
Sep 27, 2013
3.827
3.955
3.827
3.940
0
+0.08(+2.15%)
Sep 26, 2013
3.887
3.925
3.811
3.857
39,877
-0.03(-0.78%)
Sep 25, 2013
3.894
3.894
3.864
3.887
40,743
+0.00(+0.00%)
Sep 24, 2013
3.872
3.910
3.790
3.887
30,544
+0.03(+0.78%)
Sep 23, 2013
3.827
3.916
3.774
3.857
48,652
+0.01(+0.20%)
Sep 20, 2013
3.842
3.910
3.781
3.849
0
+0.02(+0.59%)
Sep 19, 2013
3.917
3.925
3.736
3.827
33,077
-0.09(-2.31%)
Sep 18, 2013
3.721
3.925
3.709
3.917
0
+0.18(+4.85%)
Sep 17, 2013
3.736
3.766
3.698
3.736
0
+0.00(+0.00%)
Sep 16, 2013
3.721
3.766
3.698
3.736
0
+0.02(+0.41%)
Sep 13, 2013
3.728
3.759
3.674
3.721
0
+0.02(+0.41%)
Sep 12, 2013
3.668
3.774
3.630
3.706
0
+0.04(+1.03%)
Sep 11, 2013
3.630
3.682
3.614
3.668
0
+0.03(+0.83%)
Sep 10, 2013
3.676
3.676
3.585
3.638
26,266
+0.00(+0.00%)
Sep 09, 2013
3.653
3.683
3.577
3.638
0
+0.01(+0.21%)
Sep 06, 2013
3.532
3.676
3.457
3.630
0
+0.11(+3.22%)
Sep 05, 2013
3.419
3.577
3.419
3.517
0
+0.11(+3.10%)
Sep 04, 2013
3.404
3.434
3.389
3.411
0
+0.02(+0.44%)
Sep 03, 2013
3.374
3.419
3.347
3.396
0
+0.02(+0.67%)
Aug 30, 2013
3.427
3.434
3.359
3.374
0
-0.06(-1.76%)
Aug 29, 2013
3.434
3.517
3.404
3.434
43,869
+0.02(+0.44%)
Aug 28, 2013
3.517
3.562
3.396
3.419
0
-0.09(-2.58%)
Aug 27, 2013
3.608
3.668
3.510
3.510
68,488
-0.13(-3.53%)
Aug 26, 2013
3.660
3.706
3.615
3.638
0
-0.04(-1.03%)
Aug 23, 2013
3.630
3.736
3.623
3.676
0
+0.05(+1.25%)
Aug 22, 2013
3.577
3.660
3.570
3.630
26,648
+0.05(+1.48%)
Aug 21, 2013
3.585
3.608
3.562
3.577
0
-0.03(-0.84%)
Aug 20, 2013
3.577
3.668
3.577
3.608
90,712
+0.02(+0.63%)
Aug 19, 2013
3.585
3.653
3.562
3.585
46,340
-0.02(-0.42%)
Aug 16, 2013
3.660
3.706
3.600
3.600
0
-0.07(-1.85%)
Aug 15, 2013
3.774
3.774
3.623
3.668
98,512
-0.11(-2.80%)
Aug 14, 2013
3.804
3.842
3.774
3.774
53,658
-0.02(-0.60%)
Aug 13, 2013
3.842
3.842
3.789
3.796
44,839
-0.03(-0.79%)
Aug 12, 2013
3.774
3.834
3.774
3.827
72,289
+0.05(+1.20%)
Aug 09, 2013
3.811
3.827
3.774
3.781
34,792
-0.05(-1.38%)
Aug 08, 2013
3.834
3.842
3.781
3.834
74,121
+0.02(+0.40%)
Aug 07, 2013
3.811
3.849
3.781
3.819
46,728
+0.00(+0.00%)
Aug 06, 2013
3.842
3.842
3.781
3.819
31,962
-0.03(-0.78%)
Aug 05, 2013
3.819
3.849
3.804
3.849
87,088
+0.02(+0.39%)
Aug 02, 2013
3.872
3.925
3.785
3.834
81,980
-0.08(-1.93%)
Aug 01, 2013
3.947
3.985
3.857
3.910
93,192
-0.01(-0.19%)
Jul 31, 2013
3.910
3.962
3.849
3.917
0
+0.04(+0.97%)
Jul 30, 2013
4.060
4.060
3.857
3.879
0
-0.14(-3.56%)
Jul 29, 2013
4.060
4.113
3.986
4.023
0
-0.05(-1.30%)
Jul 26, 2013
4.151
4.219
3.970
4.076
0
-0.02(-0.55%)
Jul 25, 2013
4.151
4.151
4.068
4.098
0
-0.05(-1.09%)
Jul 24, 2013
4.151
4.155
4.076
4.144
0
+0.01(+0.18%)
Jul 23, 2013
4.015
4.136
4.015
4.136
0
+0.10(+2.43%)
Jul 22, 2013
4.106
4.151
3.962
4.038
0
-0.11(-2.55%)
Jul 19, 2013
4.060
4.144
3.970
4.144
0
+0.09(+2.23%)
Jul 18, 2013
4.098
4.151
4.038
4.053
0
-0.05(-1.18%)
Jul 17, 2013
4.106
4.151
4.068
4.101
44,978
-0.00(-0.11%)
Jul 16, 2013
4.128
4.151
4.038
4.106
0
-0.01(-0.18%)
Jul 15, 2013
4.000
4.151
3.977
4.113
0
+0.11(+2.64%)
Jul 12, 2013
3.970
4.053
3.940
4.008
0
+0.02(+0.57%)
Jul 11, 2013
4.091
4.128
3.955
3.985
0
-0.07(-1.68%)
Jul 10, 2013
4.000
4.098
3.962
4.053
0
+0.06(+1.51%)
Jul 09, 2013
4.106
4.113
3.940
3.993
0
-0.12(-2.94%)
Jul 08, 2013
4.159
4.159
4.076
4.113
0
-0.05(-1.09%)
Jul 05, 2013
4.000
4.249
3.962
4.159
0
+0.16(+3.96%)
Jul 03, 2013
3.985
4.011
3.872
4.000
0
-0.01(-0.19%)
Jul 02, 2013
3.985
4.038
3.925
4.008
0
+0.01(+0.19%)
Jul 01, 2013
3.849
4.000
3.804
4.000
0
+0.20(+5.16%)
Jun 28, 2013
3.947
3.962
3.774
3.804
3,789,274
-0.13(-3.26%)
Jun 27, 2013
3.864
3.962
3.819
3.932
0
+0.11(+2.96%)
Jun 26, 2013
3.902
4.000
3.774
3.819
0
-0.10(-2.50%)
Jun 25, 2013
3.902
3.925
3.796
3.917
0
+0.05(+1.27%)
Jun 24, 2013
3.728
3.891
3.698
3.868
0
+0.12(+3.33%)
Jun 21, 2013
3.849
3.864
3.713
3.744
86,002
-0.05(-1.20%)
Jun 20, 2013
3.827
3.849
3.766
3.789
0
-0.08(-1.95%)
Jun 19, 2013
3.917
3.928
3.834
3.864
0
-0.06(-1.54%)
Jun 18, 2013
3.887
3.962
3.766
3.925
0
+0.05(+1.17%)
Jun 17, 2013
3.947
3.962
3.849
3.879
0
-0.04(-0.96%)
Jun 14, 2013
3.925
3.993
3.879
3.917
0
-0.05(-1.14%)
Jun 13, 2013
3.962
3.985
3.857
3.962
78,223
+0.00(+0.00%)
Jun 12, 2013
3.925
3.985
3.887
3.962
68,026
+0.04(+0.96%)
Jun 11, 2013
3.902
4.068
3.849
3.925
57,078
+0.01(+0.19%)
Jun 10, 2013
3.993
4.091
3.887
3.917
0
-0.08(-2.08%)
Jun 07, 2013
3.993
4.045
3.955
4.000
0
+0.06(+1.53%)
Jun 06, 2013
3.970
4.030
3.932
3.940
0
-0.05(-1.14%)
Jun 05, 2013
3.977
4.098
3.925
3.985
0
-0.01(-0.19%)
Jun 04, 2013
4.030
4.144
3.978
3.993
0
-0.05(-1.12%)
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.