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
Abraxas Petro Corp
(NQ:
AXAS
)
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 31, 2016
1.160
1.210
1.120
1.130
3,313,213
-0.01(-0.88%)
May 27, 2016
1.210
1.140
1.140
1.140
1,295,500
-0.07(-5.79%)
May 26, 2016
1.260
1.260
1.170
1.210
1,803,921
+0.00(+0.00%)
May 25, 2016
1.110
1.240
1.070
1.210
2,822,208
+0.12(+11.01%)
May 24, 2016
1.060
1.110
1.030
1.090
2,346,302
+0.03(+2.83%)
May 23, 2016
1.040
1.070
0.9910
1.060
2,194,370
+0.03(+2.91%)
May 20, 2016
1.020
1.070
0.9804
1.030
16,029,075
-0.30(-22.56%)
May 19, 2016
1.340
1.340
1.250
1.330
869,636
-0.03(-2.21%)
May 18, 2016
1.410
1.450
1.340
1.360
909,118
-0.07(-4.90%)
May 17, 2016
1.480
1.490
1.410
1.430
1,051,372
-0.01(-0.69%)
May 16, 2016
1.400
1.490
1.380
1.440
980,686
+0.07(+5.11%)
May 13, 2016
1.360
1.420
1.340
1.370
697,353
+0.01(+0.74%)
May 12, 2016
1.350
1.450
1.320
1.360
811,967
+0.04(+3.03%)
May 11, 2016
1.320
1.370
1.242
1.320
1,353,692
-0.02(-1.49%)
May 10, 2016
1.340
1.360
1.300
1.340
635,192
+0.01(+0.75%)
May 09, 2016
1.370
1.380
1.300
1.330
635,282
-0.04(-2.92%)
May 06, 2016
1.290
1.430
1.280
1.370
805,637
+0.05(+3.79%)
May 05, 2016
1.380
1.420
1.300
1.320
853,492
+0.03(+2.33%)
May 04, 2016
1.350
1.450
1.280
1.290
1,171,169
-0.05(-3.73%)
May 03, 2016
1.350
1.389
1.260
1.340
1,137,808
-0.03(-2.55%)
May 02, 2016
1.500
1.500
1.350
1.375
2,095,374
-0.15(-9.54%)
Apr 29, 2016
1.510
1.580
1.480
1.520
3,959,690
+0.08(+5.56%)
Apr 28, 2016
1.280
1.490
1.270
1.440
3,174,150
+0.18(+14.29%)
Apr 27, 2016
1.220
1.280
1.210
1.260
1,586,610
+0.08(+6.78%)
Apr 26, 2016
1.160
1.200
1.150
1.180
613,509
+0.03(+2.61%)
Apr 25, 2016
1.170
1.220
1.130
1.150
790,465
-0.02(-1.71%)
Apr 22, 2016
1.080
1.180
1.080
1.170
1,180,124
+0.08(+7.34%)
Apr 21, 2016
1.110
1.140
1.090
1.090
992,198
+0.01(+0.93%)
Apr 20, 2016
1.060
1.120
1.050
1.080
1,062,004
+0.01(+0.93%)
Apr 19, 2016
1.020
1.095
1.020
1.070
1,069,339
+0.03(+2.88%)
Apr 18, 2016
1.030
1.080
0.9950
1.040
1,237,872
-0.01(-0.95%)
Apr 15, 2016
1.010
1.060
0.9900
1.050
469,389
+0.01(+0.96%)
Apr 14, 2016
1.040
1.060
1.020
1.040
410,379
+0.00(+0.00%)
Apr 13, 2016
1.080
1.080
1.010
1.040
611,798
-0.02(-1.89%)
Apr 12, 2016
0.9800
1.070
0.9800
1.060
1,029,935
+0.08(+8.16%)
Apr 11, 2016
0.9800
1.010
0.9530
0.9800
783,333
+0.03(+2.92%)
Apr 08, 2016
0.9500
0.9900
0.9400
0.9522
609,056
+0.04(+4.61%)
Apr 07, 2016
0.9300
0.9400
0.9100
0.9102
277,587
-0.03(-3.17%)
Apr 06, 2016
0.9170
0.9490
0.9000
0.9400
517,259
+0.05(+5.05%)
Apr 05, 2016
0.9150
0.9200
0.8947
0.8948
521,001
-0.02(-2.21%)
Apr 04, 2016
0.9700
0.9724
0.9110
0.9150
544,422
-0.03(-3.68%)
Apr 01, 2016
0.9900
1.020
0.9500
0.9500
837,251
-0.06(-5.94%)
Mar 31, 2016
1.010
1.040
1.000
1.010
370,855
-0.01(-0.98%)
Mar 30, 2016
1.020
1.040
1.000
1.020
497,309
+0.04(+4.41%)
Mar 29, 2016
0.9700
0.9900
0.9201
0.9769
792,705
+0.00(+0.17%)
Mar 28, 2016
1.010
1.020
0.9715
0.9752
506,543
-0.04(-4.39%)
Mar 24, 2016
1.000
1.020
1.020
1.020
838,500
+0.00(+0.00%)
Mar 23, 2016
1.090
1.100
1.010
1.020
796,054
-0.06(-5.56%)
Mar 22, 2016
1.120
1.140
1.080
1.080
494,605
-0.05(-4.42%)
Mar 21, 2016
1.130
1.180
1.110
1.130
613,231
-0.02(-1.74%)
Mar 18, 2016
1.210
1.250
1.110
1.150
1,232,917
-0.04(-3.36%)
Mar 17, 2016
1.110
1.200
1.071
1.190
1,422,843
+0.12(+11.21%)
Mar 16, 2016
0.9900
1.100
0.9900
1.070
1,178,459
+0.10(+10.23%)
Mar 15, 2016
1.000
1.010
0.9505
0.9707
658,589
-0.03(-2.93%)
Mar 14, 2016
1.050
1.060
0.9702
1.000
1,168,045
-0.05(-4.76%)
Mar 11, 2016
1.100
1.120
1.030
1.050
1,202,142
-0.04(-3.67%)
Mar 10, 2016
1.140
1.140
1.050
1.090
397,475
-0.04(-3.54%)
Mar 09, 2016
1.120
1.170
1.100
1.130
474,460
+0.05(+4.63%)
Mar 08, 2016
1.230
1.240
1.060
1.080
1,179,503
-0.11(-9.24%)
Mar 07, 2016
1.240
1.310
1.160
1.190
2,157,350
+0.04(+3.48%)
Mar 04, 2016
1.020
1.305
1.010
1.150
2,715,575
+0.12(+11.65%)
Mar 03, 2016
1.000
1.070
0.9900
1.030
834,409
+0.04(+4.12%)
Mar 02, 2016
0.9349
0.9900
0.9024
0.9892
477,602
+0.08(+8.72%)
Mar 01, 2016
0.9500
0.9500
0.9010
0.9099
490,907
+0.01(+1.10%)
Feb 29, 2016
0.9200
0.9290
0.8801
0.9000
407,062
+0.02(+2.27%)
Feb 26, 2016
0.8600
0.9167
0.8600
0.8800
566,899
+0.05(+6.02%)
Feb 25, 2016
0.8700
0.8985
0.8050
0.8300
528,999
-0.04(-4.60%)
Feb 24, 2016
0.8700
0.8984
0.8500
0.8700
309,171
-0.01(-1.15%)
Feb 23, 2016
0.9300
0.9500
0.8800
0.8801
648,866
-0.08(-7.93%)
Feb 22, 2016
0.9500
0.9999
0.9200
0.9559
736,400
+0.03(+2.77%)
Feb 19, 2016
0.9875
0.9999
0.9210
0.9301
644,517
-0.06(-6.05%)
Feb 18, 2016
1.050
1.050
0.9600
0.9900
671,075
-0.04(-3.88%)
Feb 17, 2016
0.9400
1.050
0.9062
1.030
1,017,657
+0.10(+10.75%)
Feb 16, 2016
0.9400
0.9500
0.8712
0.9300
597,799
+0.05(+5.69%)
Feb 12, 2016
0.8600
0.8799
0.8799
0.8799
931,300
+0.08(+10.30%)
Feb 11, 2016
0.8000
0.8190
0.7550
0.7977
918,289
-0.00(-0.30%)
Feb 10, 2016
0.8500
0.8700
0.8000
0.8001
742,871
-0.06(-7.25%)
Feb 09, 2016
0.9200
0.9600
0.8626
0.8626
484,463
-0.11(-11.64%)
Feb 08, 2016
0.9200
0.9951
0.8200
0.9762
785,613
+0.05(+5.27%)
Feb 05, 2016
0.9600
0.9800
0.9266
0.9273
539,959
-0.03(-3.42%)
Feb 04, 2016
1.010
1.070
0.9600
0.9601
521,690
-0.05(-4.94%)
Feb 03, 2016
0.9708
1.030
0.9200
1.010
304,915
+0.06(+6.35%)
Feb 02, 2016
1.030
1.030
0.9300
0.9497
379,971
-0.06(-5.97%)
Feb 01, 2016
1.050
1.080
0.9900
1.010
681,528
-0.13(-11.40%)
Jan 29, 2016
1.060
1.140
1.020
1.140
1,072,411
+0.09(+8.57%)
Jan 28, 2016
1.040
1.060
0.9900
1.050
633,111
+0.08(+8.56%)
Jan 27, 2016
0.9890
1.070
0.9672
0.9672
784,327
-0.05(-5.18%)
Jan 26, 2016
0.9400
1.040
0.9300
1.020
690,741
+0.10(+10.33%)
Jan 25, 2016
0.9800
1.020
0.9240
0.9245
774,398
-0.10(-9.36%)
Jan 22, 2016
1.040
1.140
0.9600
1.020
1,464,828
+0.08(+8.20%)
Jan 21, 2016
0.6900
0.9700
0.6900
0.9427
2,127,273
+0.19(+25.68%)
Jan 20, 2016
0.7315
0.7588
0.6500
0.7501
2,488,780
-0.00(-0.27%)
Jan 19, 2016
0.7901
0.8250
0.7405
0.7521
962,118
-0.06(-7.15%)
Jan 15, 2016
0.8200
0.8100
0.8100
0.8100
835,200
-0.05(-5.56%)
Jan 14, 2016
0.8300
0.8610
0.7740
0.8577
785,956
+0.05(+5.72%)
Jan 13, 2016
0.8600
0.9100
0.7800
0.8113
1,385,940
-0.05(-5.66%)
Jan 12, 2016
0.9000
0.9000
0.8500
0.8600
921,353
-0.01(-1.08%)
Jan 11, 2016
0.9501
0.9700
0.8694
0.8694
900,701
-0.08(-8.49%)
Jan 08, 2016
0.9400
0.9737
0.9200
0.9501
616,055
+0.03(+3.64%)
Jan 07, 2016
1.000
1.010
0.9099
0.9167
1,097,624
-0.10(-10.13%)
Jan 06, 2016
1.060
1.080
1.020
1.020
849,013
-0.07(-6.42%)
Jan 05, 2016
1.100
1.120
1.060
1.090
494,466
+0.01(+0.93%)
Jan 04, 2016
1.080
1.139
1.060
1.080
753,798
+0.02(+1.89%)
Dec 31, 2015
1.150
1.060
1.060
1.060
1,676,500
-0.09(-7.83%)
Dec 30, 2015
1.160
1.200
1.140
1.150
837,810
-0.01(-0.86%)
Dec 29, 2015
1.180
1.250
1.150
1.160
1,596,207
+0.01(+0.87%)
Dec 28, 2015
1.120
1.260
1.060
1.150
2,680,131
+0.10(+9.52%)
Dec 24, 2015
1.050
1.050
1.050
1.050
740,300
+0.03(+2.94%)
Dec 23, 2015
0.8800
1.030
0.8800
1.020
834,537
+0.15(+17.09%)
Dec 22, 2015
0.8700
0.9321
0.8503
0.8711
661,815
-0.02(-1.77%)
Dec 21, 2015
0.8900
0.8900
0.8400
0.8868
979,436
-0.00(-0.36%)
Dec 18, 2015
0.8800
0.9270
0.8702
0.8900
747,126
+0.01(+1.12%)
Dec 17, 2015
0.9000
0.9499
0.8700
0.8801
1,867,173
-0.03(-3.71%)
Dec 16, 2015
0.9600
1.010
0.8751
0.9140
1,706,259
-0.04(-3.79%)
Dec 15, 2015
0.9300
1.020
0.9300
0.9500
1,594,181
+0.01(+1.56%)
Dec 14, 2015
1.020
1.040
0.9300
0.9354
1,814,528
-0.10(-10.06%)
Dec 11, 2015
1.030
1.085
1.020
1.040
1,126,024
-0.04(-3.70%)
Dec 10, 2015
1.080
1.110
1.060
1.080
909,957
+0.00(+0.00%)
Dec 09, 2015
1.080
1.150
1.060
1.080
1,182,758
+0.01(+0.93%)
Dec 08, 2015
1.060
1.090
1.040
1.070
1,055,375
+0.00(+0.00%)
Dec 07, 2015
1.200
1.230
1.050
1.070
2,000,246
-0.16(-13.01%)
Dec 04, 2015
1.270
1.270
1.220
1.230
970,205
-0.04(-3.15%)
Dec 03, 2015
1.290
1.320
1.260
1.270
449,113
+0.00(+0.00%)
Dec 02, 2015
1.320
1.340
1.250
1.270
753,827
-0.05(-3.79%)
Dec 01, 2015
1.350
1.360
1.300
1.320
647,672
+0.00(+0.00%)
Nov 30, 2015
1.350
1.360
1.315
1.320
1,702,947
+0.00(+0.00%)
Nov 27, 2015
1.350
1.370
1.300
1.320
542,385
-0.06(-4.35%)
Nov 25, 2015
1.380
1.380
1.380
1.380
439,000
-0.02(-1.43%)
Nov 24, 2015
1.330
1.430
1.330
1.400
528,907
+0.08(+6.06%)
Nov 23, 2015
1.320
1.360
1.310
1.320
475,364
-0.02(-1.49%)
Nov 20, 2015
1.390
1.390
1.330
1.340
573,213
-0.04(-2.90%)
Nov 19, 2015
1.390
1.420
1.330
1.380
397,004
-0.02(-1.43%)
Nov 18, 2015
1.410
1.440
1.350
1.400
478,947
+0.00(+0.00%)
Nov 17, 2015
1.480
1.490
1.370
1.400
526,316
-0.09(-6.04%)
Nov 16, 2015
1.390
1.490
1.370
1.490
798,156
+0.11(+7.97%)
Nov 13, 2015
1.310
1.390
1.250
1.380
955,262
+0.06(+4.55%)
Nov 12, 2015
1.320
1.350
1.310
1.320
424,826
-0.02(-1.49%)
Nov 11, 2015
1.480
1.490
1.270
1.340
1,091,001
-0.11(-7.59%)
Nov 10, 2015
1.470
1.500
1.420
1.450
613,990
-0.04(-2.68%)
Nov 09, 2015
1.500
1.540
1.470
1.490
377,868
-0.02(-1.32%)
Nov 06, 2015
1.480
1.540
1.450
1.510
543,415
+0.03(+2.03%)
Nov 05, 2015
1.460
1.520
1.460
1.480
627,271
-0.02(-1.33%)
Nov 04, 2015
1.630
1.640
1.450
1.500
1,133,082
-0.13(-7.98%)
Nov 03, 2015
1.660
1.700
1.615
1.630
832,249
+0.00(+0.00%)
Nov 02, 2015
1.570
1.670
1.560
1.630
436,777
+0.04(+2.52%)
Oct 30, 2015
1.580
1.620
1.520
1.590
407,586
+0.01(+0.63%)
Oct 29, 2015
1.560
1.640
1.520
1.580
782,502
+0.02(+1.28%)
Oct 28, 2015
1.430
1.580
1.420
1.560
956,595
+0.13(+9.09%)
Oct 27, 2015
1.510
1.530
1.420
1.430
618,301
-0.10(-6.54%)
Oct 26, 2015
1.590
1.590
1.510
1.530
421,089
-0.04(-2.55%)
Oct 23, 2015
1.610
1.640
1.550
1.570
669,685
-0.06(-3.68%)
Oct 22, 2015
1.660
1.700
1.600
1.630
642,343
-0.02(-1.21%)
Oct 21, 2015
1.700
1.720
1.650
1.650
480,521
-0.05(-2.94%)
Oct 20, 2015
1.680
1.740
1.660
1.700
433,125
+0.02(+1.19%)
Oct 19, 2015
1.750
1.774
1.650
1.680
618,195
-0.12(-6.67%)
Oct 16, 2015
1.790
1.810
1.710
1.800
538,762
+0.03(+1.69%)
Oct 15, 2015
1.710
1.800
1.670
1.770
626,229
+0.05(+2.91%)
Oct 14, 2015
1.750
1.770
1.670
1.720
512,541
-0.03(-1.71%)
Oct 13, 2015
1.740
1.820
1.730
1.750
580,664
+0.01(+0.57%)
Oct 12, 2015
1.910
1.930
1.700
1.740
998,625
-0.17(-8.90%)
Oct 09, 2015
1.910
1.950
1.845
1.910
1,453,018
+0.03(+1.60%)
Oct 08, 2015
1.790
1.920
1.760
1.880
1,482,224
+0.06(+3.30%)
Oct 07, 2015
1.800
1.880
1.720
1.820
1,950,443
+0.10(+5.81%)
Oct 06, 2015
1.530
1.750
1.500
1.720
1,797,993
+0.21(+13.91%)
Oct 05, 2015
1.390
1.520
1.390
1.510
1,359,163
+0.15(+11.03%)
Oct 02, 2015
1.260
1.360
1.220
1.360
889,896
+0.11(+8.80%)
Oct 01, 2015
1.290
1.357
1.251
1.250
981,500
-0.03(-2.34%)
Sep 30, 2015
1.300
1.330
1.260
1.280
928,542
-0.03(-2.29%)
Sep 29, 2015
1.280
1.360
1.230
1.310
1,850,471
+0.04(+3.15%)
Sep 28, 2015
1.240
1.290
1.200
1.270
1,047,492
+0.03(+2.42%)
Sep 25, 2015
1.280
1.290
1.220
1.240
1,401,788
-0.05(-3.88%)
Sep 24, 2015
1.300
1.330
1.280
1.290
1,043,333
-0.01(-0.77%)
Sep 23, 2015
1.430
1.440
1.300
1.300
1,570,265
-0.13(-9.09%)
Sep 22, 2015
1.440
1.470
1.425
1.430
527,053
-0.03(-2.05%)
Sep 21, 2015
1.450
1.470
1.410
1.460
719,161
+0.02(+1.39%)
Sep 18, 2015
1.460
1.480
1.410
1.440
1,115,082
-0.05(-3.36%)
Sep 17, 2015
1.510
1.520
1.460
1.490
1,431,213
-0.03(-1.97%)
Sep 16, 2015
1.520
1.540
1.480
1.520
1,848,211
+0.01(+0.33%)
Sep 15, 2015
1.510
1.560
1.500
1.515
769,404
-0.01(-0.33%)
Sep 14, 2015
1.580
1.580
1.520
1.520
672,779
-0.09(-5.59%)
Sep 11, 2015
1.560
1.610
1.550
1.610
510,503
+0.01(+0.63%)
Sep 10, 2015
1.600
1.620
1.550
1.600
890,807
+0.00(+0.00%)
Sep 09, 2015
1.650
1.710
1.600
1.600
652,715
-0.06(-3.61%)
Sep 08, 2015
1.650
1.720
1.600
1.660
1,452,345
+0.01(+0.61%)
Sep 04, 2015
1.690
1.650
1.650
1.650
1,683,300
-0.04(-2.37%)
Sep 03, 2015
1.690
1.790
1.670
1.690
1,062,361
+0.00(+0.00%)
Sep 02, 2015
1.790
1.800
1.650
1.690
1,547,211
-0.07(-3.98%)
Sep 01, 2015
1.820
1.960
1.740
1.760
1,493,308
-0.19(-9.74%)
Aug 31, 2015
1.880
2.010
1.820
1.950
1,203,947
+0.03(+1.56%)
Aug 28, 2015
1.830
2.020
1.710
1.920
1,506,089
+0.06(+3.23%)
Aug 27, 2015
1.640
1.880
1.630
1.860
1,788,319
+0.27(+16.98%)
Aug 26, 2015
1.530
1.610
1.480
1.590
1,182,006
+0.11(+7.43%)
Aug 25, 2015
1.600
1.620
1.470
1.480
1,143,230
-0.02(-1.33%)
Aug 24, 2015
1.500
1.620
1.430
1.500
1,454,307
-0.06(-3.85%)
Aug 21, 2015
1.580
1.650
1.550
1.560
975,617
-0.06(-3.70%)
Aug 20, 2015
1.610
1.690
1.610
1.620
699,326
-0.01(-0.61%)
Aug 19, 2015
1.720
1.770
1.600
1.630
850,489
-0.11(-6.32%)
Aug 18, 2015
1.780
1.790
1.700
1.740
1,098,121
-0.07(-3.87%)
Aug 17, 2015
1.820
1.870
1.780
1.810
633,464
+0.00(+0.00%)
Aug 14, 2015
1.830
1.872
1.800
1.810
545,793
-0.02(-1.09%)
Aug 13, 2015
1.920
1.935
1.820
1.830
757,610
-0.09(-4.69%)
Aug 12, 2015
1.820
1.940
1.820
1.920
1,242,844
+0.08(+4.35%)
Aug 11, 2015
1.850
1.950
1.740
1.840
1,215,221
-0.05(-2.65%)
Aug 10, 2015
1.730
1.940
1.670
1.890
2,020,759
+0.14(+8.00%)
Aug 07, 2015
1.700
1.800
1.700
1.750
1,703,231
+0.00(+0.00%)
Aug 06, 2015
1.700
1.770
1.520
1.750
2,207,347
+0.04(+2.34%)
Aug 05, 2015
1.860
1.890
1.700
1.710
1,232,742
-0.11(-6.04%)
Aug 04, 2015
1.840
1.950
1.780
1.820
710,389
-0.02(-1.09%)
Aug 03, 2015
1.830
1.950
1.810
1.840
894,011
-0.04(-2.13%)
Jul 31, 2015
2.000
2.050
1.880
1.880
951,622
-0.16(-7.84%)
Jul 30, 2015
2.080
2.130
2.010
2.040
928,422
-0.07(-3.32%)
Jul 29, 2015
1.880
2.120
1.810
2.110
1,742,551
+0.23(+12.23%)
Jul 28, 2015
1.810
1.890
1.755
1.880
1,040,521
+0.11(+6.21%)
Jul 27, 2015
1.880
1.930
1.770
1.770
764,665
-0.18(-9.23%)
Jul 24, 2015
2.010
2.040
1.830
1.950
1,611,921
-0.02(-1.02%)
Jul 23, 2015
1.960
1.980
1.690
1.970
2,912,207
+0.01(+0.51%)
Jul 22, 2015
2.130
2.130
1.950
1.960
2,664,101
-0.20(-9.26%)
Jul 21, 2015
2.150
2.270
2.150
2.160
1,008,873
+0.00(+0.00%)
Jul 20, 2015
2.290
2.290
2.150
2.160
1,357,590
-0.13(-5.68%)
Jul 17, 2015
2.380
2.390
2.260
2.290
1,006,183
-0.12(-4.98%)
Jul 16, 2015
2.520
2.550
2.330
2.410
1,698,261
-0.12(-4.74%)
Jul 15, 2015
2.640
2.660
2.510
2.530
1,020,142
-0.13(-4.89%)
Jul 14, 2015
2.600
2.720
2.575
2.660
898,855
+0.04(+1.53%)
Jul 13, 2015
2.550
2.630
2.510
2.620
571,016
+0.06(+2.34%)
Jul 10, 2015
2.610
2.710
2.510
2.560
722,811
-0.04(-1.54%)
Jul 09, 2015
2.640
2.680
2.590
2.600
848,600
+0.03(+1.17%)
Jul 08, 2015
2.650
2.650
2.500
2.570
769,995
-0.12(-4.46%)
Jul 07, 2015
2.600
2.700
2.420
2.690
1,422,979
+0.09(+3.46%)
Jul 06, 2015
2.710
2.740
2.520
2.600
1,455,508
-0.16(-5.80%)
Jul 02, 2015
2.810
2.760
2.760
2.760
815,700
-0.01(-0.36%)
Jul 01, 2015
2.920
2.920
2.750
2.770
914,399
-0.18(-6.10%)
Jun 30, 2015
2.880
2.950
2.830
2.950
1,129,072
+0.11(+3.87%)
Jun 29, 2015
2.890
2.940
2.830
2.840
906,619
-0.08(-2.74%)
Jun 26, 2015
3.010
3.030
2.920
2.920
2,901,615
-0.10(-3.31%)
Jun 25, 2015
3.120
3.135
3.020
3.020
818,060
-0.09(-2.89%)
Jun 24, 2015
3.180
3.190
3.110
3.110
740,828
-0.05(-1.58%)
Jun 23, 2015
3.060
3.190
3.050
3.160
962,130
+0.07(+2.27%)
Jun 22, 2015
3.020
3.110
2.975
3.090
600,403
+0.07(+2.32%)
Jun 19, 2015
3.040
3.090
2.990
3.020
719,246
-0.03(-0.98%)
Jun 18, 2015
3.070
3.110
3.030
3.050
856,360
-0.01(-0.33%)
Jun 17, 2015
3.110
3.140
3.020
3.060
862,320
-0.03(-0.97%)
Jun 16, 2015
2.970
3.100
2.960
3.090
805,101
+0.11(+3.69%)
Jun 15, 2015
2.980
3.000
2.920
2.980
837,057
-0.03(-1.00%)
Jun 12, 2015
3.010
3.040
2.975
3.010
422,580
-0.03(-0.99%)
Jun 11, 2015
3.050
3.070
3.010
3.040
772,781
-0.01(-0.33%)
Jun 10, 2015
2.990
3.050
2.930
3.050
838,819
+0.12(+4.10%)
Jun 09, 2015
2.970
3.000
2.900
2.930
668,337
-0.01(-0.34%)
Jun 08, 2015
2.990
3.010
2.920
2.940
453,189
-0.05(-1.67%)
Jun 05, 2015
2.950
3.070
2.920
2.990
748,205
+0.04(+1.36%)
Jun 04, 2015
3.050
3.050
2.940
2.950
819,707
-0.12(-3.91%)
Jun 03, 2015
3.020
3.080
2.990
3.070
1,263,721
+0.02(+0.66%)
Jun 02, 2015
2.950
3.060
2.910
3.050
1,297,474
+0.12(+4.10%)
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.