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
Ameriserv Financial
(NQ:
ASRV
)
2.380
-0.060 (-2.46%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 29, 2015
2.641
2.681
2.641
2.681
14,458
+0.02(+0.90%)
May 28, 2015
2.661
2.689
2.649
2.657
11,931
-0.02(-0.60%)
May 27, 2015
2.660
2.689
2.660
2.673
3,581
-0.02(-0.60%)
May 26, 2015
2.710
2.721
2.681
2.689
10,722
-0.02(-0.59%)
May 22, 2015
2.713
2.705
2.705
2.705
2,124
-0.02(-0.88%)
May 21, 2015
2.681
2.729
2.673
2.729
19,628
+0.05(+1.79%)
May 20, 2015
2.721
2.737
2.665
2.681
26,222
+0.01(+0.30%)
May 19, 2015
2.737
2.753
2.673
2.673
87,289
-0.02(-0.60%)
May 18, 2015
2.633
2.753
2.601
2.689
43,826
-0.01(-0.30%)
May 15, 2015
2.713
2.721
2.665
2.697
24,016
+0.01(+0.30%)
May 14, 2015
2.732
2.745
2.681
2.689
31,181
-0.02(-0.59%)
May 13, 2015
2.729
2.769
2.689
2.705
51,777
-0.05(-1.74%)
May 12, 2015
2.665
2.761
2.665
2.753
51,303
+0.10(+3.93%)
May 11, 2015
2.681
2.681
2.649
2.649
12,546
-0.03(-1.19%)
May 08, 2015
2.633
2.737
2.633
2.681
36,358
+0.04(+1.51%)
May 07, 2015
2.633
2.641
2.601
2.641
11,584
+0.02(+0.61%)
May 06, 2015
2.633
2.633
2.601
2.625
38,345
+0.00(+0.00%)
May 05, 2015
2.633
2.633
2.601
2.625
29,900
+0.02(+0.92%)
May 04, 2015
2.584
2.633
2.584
2.601
15,552
+0.02(+0.62%)
May 01, 2015
2.625
2.641
2.569
2.585
15,910
+0.02(+0.62%)
Apr 30, 2015
2.561
2.625
2.513
2.569
7,220
-0.03(-1.23%)
Apr 29, 2015
2.649
2.689
2.601
2.601
25,510
-0.05(-1.81%)
Apr 28, 2015
2.673
2.824
2.641
2.649
70,248
+0.02(+0.61%)
Apr 27, 2015
2.513
2.665
2.505
2.633
91,011
+0.09(+3.45%)
Apr 24, 2015
2.521
2.553
2.513
2.545
9,299
-0.01(-0.31%)
Apr 23, 2015
2.545
2.553
2.541
2.553
4,899
+0.00(+0.00%)
Apr 22, 2015
2.593
2.601
2.513
2.553
59,321
-0.02(-0.62%)
Apr 21, 2015
2.529
2.625
2.513
2.569
41,537
+0.06(+2.22%)
Apr 20, 2015
2.521
2.537
2.513
2.513
13,827
-0.03(-1.25%)
Apr 17, 2015
2.553
2.553
2.505
2.545
4,618
-0.01(-0.28%)
Apr 16, 2015
2.577
2.593
2.513
2.552
15,912
-0.03(-1.17%)
Apr 15, 2015
2.505
2.639
2.497
2.583
42,235
+0.10(+4.08%)
Apr 14, 2015
2.457
2.513
2.449
2.481
93,123
+0.02(+0.97%)
Apr 13, 2015
2.394
2.465
2.394
2.457
16,576
+0.01(+0.33%)
Apr 10, 2015
2.457
2.457
2.402
2.449
8,566
-0.02(-0.65%)
Apr 09, 2015
2.394
2.465
2.386
2.465
7,338
+0.02(+0.65%)
Apr 08, 2015
2.378
2.449
2.378
2.449
27,274
+0.05(+1.99%)
Apr 07, 2015
2.378
2.402
2.378
2.402
17,416
+0.01(+0.33%)
Apr 06, 2015
2.383
2.425
2.378
2.394
26,319
+0.00(+0.00%)
Apr 02, 2015
2.394
2.394
2.394
2.394
12,157
+0.00(+0.00%)
Apr 01, 2015
2.362
2.394
2.362
2.394
16,103
+0.02(+0.67%)
Mar 31, 2015
2.362
2.378
2.362
2.378
12,490
+0.00(+0.00%)
Mar 30, 2015
2.401
2.401
2.362
2.378
19,484
+0.00(+0.00%)
Mar 27, 2015
2.378
2.457
2.362
2.378
70,448
-0.01(-0.33%)
Mar 26, 2015
2.378
2.386
2.378
2.386
21,289
+0.03(+1.36%)
Mar 25, 2015
2.370
2.370
2.354
2.354
11,124
-0.01(-0.34%)
Mar 24, 2015
2.362
2.378
2.361
2.362
27,974
-0.01(-0.23%)
Mar 23, 2015
2.370
2.378
2.354
2.367
36,302
+0.01(+0.57%)
Mar 20, 2015
2.378
2.378
2.354
2.354
28,562
-0.01(-0.34%)
Mar 19, 2015
2.378
2.378
2.354
2.362
16,469
+0.01(+0.34%)
Mar 18, 2015
2.360
2.370
2.354
2.354
134,447
-0.01(-0.34%)
Mar 17, 2015
2.386
2.433
2.354
2.362
29,342
-0.02(-1.00%)
Mar 16, 2015
2.340
2.394
2.330
2.386
70,887
+0.03(+1.36%)
Mar 13, 2015
2.330
2.370
2.330
2.354
23,287
-0.03(-1.34%)
Mar 12, 2015
2.410
2.410
2.354
2.386
2,296
+0.06(+2.75%)
Mar 11, 2015
2.376
2.394
2.322
2.322
7,022
-0.03(-1.36%)
Mar 10, 2015
2.284
2.354
2.284
2.354
11,686
+0.06(+2.43%)
Mar 09, 2015
2.330
2.354
2.290
2.298
20,103
-0.05(-2.04%)
Mar 06, 2015
2.298
2.362
2.298
2.346
9,526
-0.00(-0.07%)
Mar 05, 2015
2.309
2.370
2.309
2.347
2,640
+0.03(+1.10%)
Mar 04, 2015
2.314
2.362
2.290
2.322
228,855
-0.00(-0.17%)
Mar 03, 2015
2.322
2.378
2.322
2.326
30,422
-0.00(-0.17%)
Mar 02, 2015
2.354
2.386
2.326
2.330
11,819
-0.02(-0.68%)
Feb 27, 2015
2.322
2.394
2.306
2.346
149,368
+0.02(+1.03%)
Feb 26, 2015
2.354
2.386
2.322
2.322
215,474
-0.02(-1.02%)
Feb 25, 2015
2.346
2.394
2.346
2.346
46,312
+0.01(+0.34%)
Feb 24, 2015
2.346
2.410
2.338
2.338
158,914
-0.01(-0.34%)
Feb 23, 2015
2.370
2.418
2.346
2.346
68,741
-0.01(-0.34%)
Feb 20, 2015
2.402
2.425
2.346
2.354
879,435
-0.05(-1.99%)
Feb 19, 2015
2.394
2.425
2.394
2.402
18,176
+0.02(+1.01%)
Feb 18, 2015
2.394
2.402
2.378
2.378
24,100
-0.02(-0.99%)
Feb 17, 2015
2.433
2.433
2.378
2.401
112,879
-0.02(-0.99%)
Feb 13, 2015
2.410
2.425
2.425
2.425
49,131
+0.05(+2.01%)
Feb 12, 2015
2.386
2.386
2.378
2.378
8,610
+0.02(+0.68%)
Feb 11, 2015
2.354
2.378
2.354
2.362
4,662
+0.01(+0.34%)
Feb 10, 2015
2.378
2.378
2.354
2.354
2,882
-0.02(-1.01%)
Feb 09, 2015
2.354
2.394
2.354
2.378
2,585
+0.01(+0.34%)
Feb 06, 2015
2.366
2.394
2.354
2.370
14,025
-0.02(-1.00%)
Feb 05, 2015
2.362
2.394
2.354
2.394
7,370
+0.02(+0.67%)
Feb 04, 2015
2.354
2.378
2.354
2.378
739
-0.02(-0.67%)
Feb 03, 2015
2.370
2.394
2.362
2.394
13,788
+0.02(+1.01%)
Feb 02, 2015
2.386
2.394
2.370
2.370
17,612
-0.02(-1.00%)
Jan 30, 2015
2.394
2.394
2.386
2.394
376
+0.00(+0.00%)
Jan 29, 2015
2.386
2.394
2.386
2.394
4,265
+0.03(+1.35%)
Jan 28, 2015
2.365
2.393
2.330
2.362
84,143
+0.02(+0.68%)
Jan 27, 2015
2.362
2.386
2.330
2.346
179,977
+0.03(+1.37%)
Jan 26, 2015
2.378
2.378
2.314
2.314
385,878
-0.10(-3.96%)
Jan 23, 2015
2.401
2.409
2.378
2.409
689
-0.02(-0.66%)
Jan 22, 2015
2.386
2.425
2.386
2.425
1,287
-0.01(-0.33%)
Jan 21, 2015
2.401
2.433
2.370
2.433
32,633
-0.01(-0.32%)
Jan 20, 2015
2.449
2.449
2.386
2.441
6,894
+0.02(+0.98%)
Jan 16, 2015
2.390
2.417
2.390
2.417
1,634
+0.01(+0.33%)
Jan 15, 2015
2.378
2.409
2.370
2.409
7,316
+0.03(+1.34%)
Jan 14, 2015
2.386
2.433
2.370
2.378
66,970
-0.02(-0.99%)
Jan 13, 2015
2.433
2.433
2.401
2.401
3,491
-0.01(-0.33%)
Jan 12, 2015
2.386
2.425
2.386
2.409
68,966
+0.02(+1.00%)
Jan 09, 2015
2.386
2.449
2.378
2.386
9,346
-0.02(-0.66%)
Jan 08, 2015
2.425
2.441
2.386
2.401
4,082
-0.02(-0.98%)
Jan 07, 2015
2.386
2.425
2.378
2.425
27,787
+0.05(+2.01%)
Jan 06, 2015
2.417
2.417
2.370
2.378
130,934
-0.05(-1.97%)
Jan 05, 2015
2.417
2.497
2.393
2.425
7,324
+0.01(+0.33%)
Jan 02, 2015
2.465
2.497
2.409
2.417
28,781
-0.07(-2.87%)
Dec 31, 2014
2.449
2.489
2.489
2.489
3,018
+0.04(+1.62%)
Dec 30, 2014
2.473
2.481
2.449
2.449
20,711
-0.01(-0.32%)
Dec 29, 2014
2.457
2.473
2.441
2.457
26,097
+0.01(+0.33%)
Dec 26, 2014
2.449
2.457
2.441
2.449
22,334
-0.02(-0.65%)
Dec 24, 2014
2.465
2.465
2.465
2.465
754
-0.01(-0.26%)
Dec 23, 2014
2.449
2.471
2.433
2.471
11,771
-0.00(-0.06%)
Dec 22, 2014
2.449
2.473
2.417
2.473
16,358
-0.01(-0.32%)
Dec 19, 2014
2.474
2.481
2.474
2.481
1,258
-0.02(-0.64%)
Dec 18, 2014
2.493
2.497
2.449
2.497
5,564
-0.01(-0.31%)
Dec 17, 2014
2.449
2.505
2.449
2.505
25,800
+0.02(+0.96%)
Dec 16, 2014
2.425
2.481
2.425
2.481
260
+0.02(+0.65%)
Dec 15, 2014
2.457
2.497
2.425
2.465
8,272
-0.02(-0.62%)
Dec 12, 2014
2.465
2.489
2.433
2.481
3,146
+0.02(+0.63%)
Dec 11, 2014
2.465
2.505
2.425
2.465
16,365
+0.00(+0.00%)
Dec 10, 2014
2.465
2.529
2.449
2.465
13,590
-0.06(-2.21%)
Dec 08, 2014
2.441
2.521
2.521
2.521
30
+0.06(+2.26%)
Dec 05, 2014
2.465
2.481
2.449
2.465
15,923
-0.02(-0.96%)
Dec 04, 2014
2.553
2.553
2.457
2.489
19,207
-0.02(-0.64%)
Dec 03, 2014
2.441
2.529
2.441
2.505
20,009
+0.05(+1.94%)
Dec 02, 2014
2.425
2.489
2.409
2.457
50,032
+0.03(+1.31%)
Dec 01, 2014
2.393
2.425
2.393
2.425
4,224
+0.02(+0.99%)
Nov 28, 2014
2.417
2.449
2.393
2.401
41,777
-0.02(-0.98%)
Nov 26, 2014
2.465
2.425
2.425
2.425
23,391
-0.02(-1.01%)
Nov 25, 2014
2.401
2.465
2.401
2.450
42,619
+0.02(+1.03%)
Nov 24, 2014
2.449
2.457
2.409
2.425
83,027
-0.00(-0.20%)
Nov 21, 2014
2.457
2.457
2.430
2.430
1,390
-0.00(-0.13%)
Nov 20, 2014
2.457
2.457
2.425
2.433
9,747
-0.02(-0.97%)
Nov 19, 2014
2.441
2.489
2.441
2.457
3,389
-0.01(-0.32%)
Nov 18, 2014
2.473
2.473
2.417
2.465
24,018
+0.04(+1.64%)
Nov 17, 2014
2.529
2.537
2.425
2.425
35,656
-0.06(-2.41%)
Nov 14, 2014
2.553
2.553
2.485
2.485
2,414
-0.01(-0.47%)
Nov 13, 2014
2.549
2.576
2.481
2.497
3,709
-0.05(-1.87%)
Nov 12, 2014
2.568
2.568
2.465
2.545
12,056
+0.03(+1.27%)
Nov 11, 2014
2.545
2.608
2.513
2.513
11,813
+0.00(+0.00%)
Nov 10, 2014
2.624
2.624
2.513
2.513
2,140
-0.04(-1.56%)
Nov 07, 2014
2.521
2.664
2.521
2.553
31,268
-0.05(-1.83%)
Nov 06, 2014
2.529
2.608
2.513
2.600
26,262
+0.03(+1.24%)
Nov 05, 2014
2.592
2.655
2.521
2.568
22,000
+0.02(+0.94%)
Nov 04, 2014
2.497
2.632
2.481
2.545
34,485
+0.02(+0.63%)
Nov 03, 2014
2.521
2.568
2.473
2.529
17,197
+0.02(+0.95%)
Oct 31, 2014
2.489
2.505
2.433
2.505
2,867
+0.04(+1.61%)
Oct 30, 2014
2.481
2.537
2.457
2.465
28,114
-0.05(-1.90%)
Oct 29, 2014
2.529
2.529
2.457
2.513
7,979
+0.01(+0.32%)
Oct 28, 2014
2.481
2.521
2.473
2.505
4,385
-0.01(-0.32%)
Oct 27, 2014
2.473
2.513
2.481
2.513
2,566
+0.03(+1.28%)
Oct 24, 2014
2.544
2.544
2.465
2.481
9,908
-0.02(-0.64%)
Oct 23, 2014
2.497
2.544
2.497
2.497
7,680
-0.06(-2.17%)
Oct 21, 2014
2.544
2.552
2.457
2.552
5,820
+0.02(+0.62%)
Oct 20, 2014
2.497
2.537
2.457
2.537
5,389
+0.03(+1.27%)
Oct 17, 2014
2.497
2.552
2.457
2.505
27,276
+0.09(+3.61%)
Oct 16, 2014
2.457
2.513
2.394
2.418
9,769
-0.06(-2.24%)
Oct 15, 2014
2.465
2.513
2.441
2.473
24,239
-0.02(-0.94%)
Oct 14, 2014
2.497
2.616
2.386
2.496
35,720
-0.05(-1.88%)
Oct 13, 2014
2.497
2.544
2.497
2.544
1,049
+0.04(+1.58%)
Oct 10, 2014
2.537
2.544
2.497
2.505
6,980
-0.05(-1.86%)
Oct 09, 2014
2.537
2.560
2.537
2.552
8,077
+0.02(+0.62%)
Oct 08, 2014
2.560
2.560
2.529
2.537
14,937
+0.06(+2.24%)
Oct 07, 2014
2.568
2.624
2.481
2.481
10,505
-0.12(-4.57%)
Oct 06, 2014
2.600
2.600
2.568
2.600
6,759
+0.01(+0.31%)
Oct 03, 2014
2.560
2.616
2.552
2.592
6,399
-0.03(-1.21%)
Oct 02, 2014
2.544
2.632
2.544
2.624
1,790
+0.06(+2.48%)
Oct 01, 2014
2.592
2.608
2.560
2.560
11,865
-0.06(-2.12%)
Sep 30, 2014
2.568
2.616
2.560
2.616
2,722
+0.00(+0.00%)
Sep 29, 2014
2.544
2.766
2.544
2.616
7,246
+0.03(+1.23%)
Sep 26, 2014
2.616
2.663
2.576
2.584
17,930
+0.02(+0.93%)
Sep 25, 2014
2.624
2.655
2.553
2.560
8,114
-0.11(-4.15%)
Sep 24, 2014
2.663
2.679
2.616
2.671
2,378
-0.01(-0.30%)
Sep 23, 2014
2.616
2.695
2.616
2.679
2,048
+0.07(+2.74%)
Sep 22, 2014
2.695
2.695
2.608
2.608
16,641
-0.06(-2.37%)
Sep 19, 2014
2.584
2.671
2.576
2.671
17,828
+0.06(+2.12%)
Sep 18, 2014
2.624
2.640
2.602
2.616
29,195
-0.01(-0.30%)
Sep 17, 2014
2.584
2.632
2.576
2.624
7,020
+0.04(+1.53%)
Sep 16, 2014
2.584
2.735
2.576
2.584
4,281
+0.01(+0.31%)
Sep 15, 2014
2.640
2.640
2.560
2.576
7,585
+0.01(+0.31%)
Sep 12, 2014
2.616
2.640
2.568
2.568
2,111
-0.01(-0.31%)
Sep 11, 2014
2.655
2.655
2.544
2.576
14,431
-0.01(-0.31%)
Sep 10, 2014
2.655
2.655
2.584
2.584
3,613
+0.00(+0.00%)
Sep 09, 2014
2.592
2.647
2.576
2.584
7,266
-0.01(-0.31%)
Sep 08, 2014
2.655
2.655
2.584
2.592
11,959
-0.04(-1.54%)
Sep 05, 2014
2.640
2.655
2.584
2.632
20,277
+0.01(+0.33%)
Sep 04, 2014
2.576
2.624
2.537
2.624
16,092
+0.02(+0.92%)
Sep 03, 2014
2.616
2.616
2.545
2.600
2,945
+0.06(+2.18%)
Sep 02, 2014
2.568
2.584
2.537
2.544
13,994
+0.01(+0.31%)
Aug 29, 2014
2.584
2.537
2.537
2.537
14,003
-0.04(-1.54%)
Aug 28, 2014
2.576
2.620
2.576
2.576
90,045
-0.04(-1.51%)
Aug 27, 2014
2.600
2.616
2.576
2.616
8,234
+0.05(+1.85%)
Aug 26, 2014
2.592
2.632
2.560
2.568
22,410
-0.01(-0.30%)
Aug 25, 2014
2.563
2.640
2.560
2.576
75,822
-0.00(-0.01%)
Aug 22, 2014
2.545
2.576
2.545
2.576
3,020
+0.02(+0.93%)
Aug 21, 2014
2.608
2.608
2.544
2.552
1,565
-0.05(-1.83%)
Aug 20, 2014
2.592
2.608
2.608
2.600
8,018
-0.01(-0.30%)
Aug 19, 2014
2.607
2.608
2.560
2.608
5,714
+0.02(+0.61%)
Aug 18, 2014
2.647
2.655
2.592
2.592
6,006
-0.06(-2.09%)
Aug 15, 2014
2.640
2.647
2.632
2.647
2,143
+0.02(+0.90%)
Aug 14, 2014
2.616
2.632
2.616
2.624
3,767
-0.02(-0.60%)
Aug 13, 2014
2.559
2.640
2.559
2.640
8,222
+0.00(+0.00%)
Aug 12, 2014
2.584
2.671
2.560
2.639
18,855
+0.10(+4.06%)
Aug 11, 2014
2.544
2.584
2.497
2.537
13,257
-0.05(-1.84%)
Aug 08, 2014
2.521
2.584
2.497
2.584
10,435
+0.10(+3.82%)
Aug 07, 2014
2.544
2.569
2.489
2.489
23,240
-0.08(-3.09%)
Aug 06, 2014
2.481
2.575
2.481
2.568
13,440
+0.05(+1.89%)
Aug 05, 2014
2.544
2.584
2.473
2.521
8,825
-0.04(-1.55%)
Aug 04, 2014
2.568
2.576
2.467
2.560
1,521
-0.01(-0.31%)
Aug 01, 2014
2.576
2.584
2.552
2.568
1,339
+0.05(+1.89%)
Jul 31, 2014
2.529
2.578
2.497
2.521
14,539
+0.01(+0.32%)
Jul 30, 2014
2.584
2.592
2.457
2.513
71,216
+0.01(+0.32%)
Jul 29, 2014
2.584
2.608
2.474
2.505
75,761
-0.10(-3.94%)
Jul 28, 2014
2.623
2.623
2.623
2.608
28,034
-0.02(-0.90%)
Jul 25, 2014
2.663
2.663
2.631
2.631
3,599
+0.00(+0.00%)
Jul 24, 2014
2.639
2.663
2.631
2.631
49,434
-0.02(-0.89%)
Jul 23, 2014
2.686
2.694
2.647
2.655
43,338
-0.03(-1.18%)
Jul 22, 2014
2.663
2.726
2.655
2.687
51,230
+0.03(+1.19%)
Jul 21, 2014
2.687
2.702
2.655
2.655
24,695
-0.05(-1.75%)
Jul 18, 2014
2.726
2.726
2.671
2.702
7,595
-0.02(-0.87%)
Jul 17, 2014
2.742
2.742
2.726
2.726
3,308
+0.02(+0.88%)
Jul 16, 2014
2.750
2.750
2.663
2.702
7,451
+0.02(+0.59%)
Jul 15, 2014
2.726
2.727
2.647
2.687
31,670
-0.07(-2.58%)
Jul 14, 2014
2.757
2.758
2.726
2.758
10,653
+0.02(+0.87%)
Jul 11, 2014
2.726
2.773
2.726
2.734
3,323
+0.00(+0.00%)
Jul 10, 2014
2.758
2.766
2.726
2.734
1,082
+0.00(+0.01%)
Jul 09, 2014
2.742
2.759
2.734
2.734
8,002
-0.01(-0.30%)
Jul 08, 2014
2.766
2.766
2.742
2.742
504
-0.04(-1.42%)
Jul 07, 2014
2.766
2.797
2.766
2.781
5,725
+0.04(+1.44%)
Jul 03, 2014
2.742
2.742
2.742
2.742
632
-0.02(-0.57%)
Jul 02, 2014
2.758
2.758
2.751
2.758
3,670
-0.01(-0.29%)
Jul 01, 2014
2.766
2.766
2.734
2.766
7,880
+0.02(+0.57%)
Jun 30, 2014
2.797
2.797
2.750
2.750
3,646
-0.05(-1.69%)
Jun 27, 2014
2.710
2.797
2.710
2.797
9,780
+0.04(+1.43%)
Jun 26, 2014
2.718
2.773
2.710
2.758
7,975
+0.02(+0.58%)
Jun 25, 2014
2.750
2.750
2.710
2.742
7,538
-0.05(-1.70%)
Jun 24, 2014
2.718
2.789
2.694
2.789
27,287
+0.02(+0.57%)
Jun 23, 2014
2.742
2.789
2.742
2.773
6,351
+0.01(+0.29%)
Jun 20, 2014
2.781
2.781
2.702
2.766
12,571
+0.02(+0.86%)
Jun 19, 2014
2.789
2.797
2.734
2.742
11,460
-0.01(-0.29%)
Jun 18, 2014
2.781
2.789
2.726
2.750
3,491
-0.04(-1.42%)
Jun 17, 2014
2.789
2.789
2.750
2.789
8,157
+0.00(+0.00%)
Jun 16, 2014
2.702
2.789
2.702
2.789
12,218
+0.09(+3.22%)
Jun 13, 2014
2.773
2.773
2.647
2.702
9,458
-0.07(-2.56%)
Jun 12, 2014
2.691
2.781
2.663
2.773
1,907
-0.01(-0.28%)
Jun 11, 2014
2.781
2.789
2.781
2.781
1,604
+0.02(+0.57%)
Jun 10, 2014
2.789
2.773
2.766
2.766
10,185
+0.02(+0.57%)
Jun 06, 2014
2.781
2.781
2.702
2.750
3,791
+0.06(+2.34%)
Jun 05, 2014
2.701
2.707
2.687
2.687
5,336
-0.03(-1.15%)
Jun 04, 2014
2.694
2.718
2.647
2.718
41,346
+0.01(+0.29%)
Jun 03, 2014
2.687
2.718
2.647
2.710
40,386
+0.02(+0.88%)
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.