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
Golden Ocean Gp
(NQ:
GOGL
)
12.90
+0.05 (+0.39%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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
3.226
3.248
3.073
3.084
1,189,204
-0.27(-7.98%)
May 30, 2017
3.396
3.417
3.330
3.352
757,493
-0.13(-3.61%)
May 26, 2017
3.396
3.499
3.379
3.477
607,922
+0.10(+2.91%)
May 25, 2017
3.417
3.467
3.336
3.379
777,216
-0.04(-1.20%)
May 24, 2017
3.608
3.619
3.341
3.420
1,768,019
-0.30(-8.14%)
May 23, 2017
3.658
3.761
3.630
3.723
667,092
+0.07(+1.79%)
May 22, 2017
3.641
3.679
3.603
3.658
615,646
+0.07(+1.82%)
May 19, 2017
3.527
3.603
3.494
3.592
663,969
+0.16(+4.78%)
May 18, 2017
3.434
3.494
3.390
3.428
812,317
+0.13(+3.80%)
May 17, 2017
3.363
3.363
3.270
3.303
564,865
-0.09(-2.58%)
May 16, 2017
3.385
3.401
3.303
3.390
683,150
+0.02(+0.49%)
May 15, 2017
3.467
3.488
3.325
3.374
718,031
-0.08(-2.21%)
May 12, 2017
3.510
3.527
3.423
3.450
703,329
-0.09(-2.47%)
May 11, 2017
3.625
3.625
3.510
3.538
601,961
-0.11(-2.99%)
May 10, 2017
3.565
3.696
3.554
3.647
552,147
+0.03(+0.75%)
May 09, 2017
3.647
3.685
3.532
3.619
536,227
-0.05(-1.34%)
May 08, 2017
3.761
3.794
3.603
3.669
1,130,823
+0.07(+1.97%)
May 05, 2017
3.538
3.619
3.483
3.598
871,795
+0.27(+8.21%)
May 04, 2017
3.576
3.576
3.297
3.325
1,674,603
-0.37(-10.04%)
May 03, 2017
3.925
3.925
3.658
3.696
1,464,046
-0.37(-9.13%)
May 02, 2017
4.078
4.143
4.051
4.067
1,236,798
-0.11(-2.61%)
May 01, 2017
4.165
4.264
4.149
4.176
266,668
+0.02(+0.39%)
Apr 28, 2017
4.209
4.307
4.154
4.160
916,174
-0.07(-1.68%)
Apr 27, 2017
4.187
4.269
4.154
4.231
758,609
-0.09(-2.02%)
Apr 26, 2017
4.307
4.351
4.269
4.318
752,919
+0.17(+4.22%)
Apr 25, 2017
4.154
4.236
4.105
4.143
538,577
-0.06(-1.43%)
Apr 24, 2017
4.242
4.285
4.122
4.204
1,154,748
+0.16(+4.05%)
Apr 21, 2017
4.073
4.116
4.012
4.040
927,672
-0.03(-0.80%)
Apr 20, 2017
4.160
4.231
3.963
4.073
2,334,420
-0.03(-0.67%)
Apr 19, 2017
4.318
4.351
4.045
4.100
1,792,934
-0.10(-2.47%)
Apr 18, 2017
4.400
4.438
4.133
4.204
2,829,515
-0.31(-6.89%)
Apr 17, 2017
4.438
4.526
4.438
4.515
435,689
+0.05(+1.10%)
Apr 13, 2017
4.493
4.575
4.422
4.466
703,074
-0.05(-1.21%)
Apr 12, 2017
4.722
4.728
4.482
4.520
998,297
-0.21(-4.50%)
Apr 11, 2017
4.815
4.820
4.651
4.733
778,434
-0.12(-2.47%)
Apr 10, 2017
4.749
4.941
4.717
4.853
1,423,465
+0.10(+2.18%)
Apr 07, 2017
4.673
4.842
4.504
4.749
3,897,937
+0.19(+4.07%)
Apr 06, 2017
4.340
4.722
4.335
4.564
2,917,667
+0.38(+9.00%)
Apr 05, 2017
4.242
4.345
4.171
4.187
984,254
-0.08(-1.79%)
Apr 04, 2017
4.193
4.302
4.154
4.264
723,306
-0.06(-1.39%)
Apr 03, 2017
4.324
4.384
4.269
4.324
676,729
+0.15(+3.53%)
Mar 31, 2017
4.122
4.231
4.122
4.176
477,568
-0.06(-1.42%)
Mar 30, 2017
4.258
4.269
4.182
4.236
556,003
-0.01(-0.26%)
Mar 29, 2017
4.291
4.335
4.220
4.247
1,413,742
-0.18(-4.07%)
Mar 28, 2017
4.335
4.507
4.269
4.427
1,919,668
+0.38(+9.30%)
Mar 27, 2017
3.958
4.116
3.947
4.051
730,062
-0.11(-2.62%)
Mar 24, 2017
4.116
4.198
4.094
4.160
561,777
+0.07(+1.67%)
Mar 23, 2017
3.969
4.100
3.958
4.092
996,254
-0.05(-1.12%)
Mar 22, 2017
4.040
4.143
3.996
4.138
770,231
-0.01(-0.26%)
Mar 21, 2017
4.367
4.384
4.083
4.149
989,947
-0.30(-6.75%)
Mar 20, 2017
4.395
4.487
4.343
4.449
665,812
-0.01(-0.24%)
Mar 17, 2017
4.427
4.531
4.422
4.460
1,150,964
+0.11(+2.51%)
Mar 16, 2017
4.231
4.395
4.182
4.351
1,100,960
+0.13(+2.97%)
Mar 15, 2017
4.100
4.291
4.070
4.225
1,509,729
+0.39(+10.26%)
Mar 14, 2017
3.887
3.952
3.800
3.832
1,093,898
+0.11(+2.93%)
Mar 13, 2017
3.740
3.778
3.718
3.723
453,483
+0.02(+0.44%)
Mar 10, 2017
3.669
3.712
3.647
3.707
294,255
+0.14(+3.82%)
Mar 09, 2017
3.641
3.641
3.532
3.570
254,668
-0.08(-2.10%)
Mar 08, 2017
3.740
3.761
3.614
3.647
431,681
-0.09(-2.48%)
Mar 07, 2017
3.772
3.827
3.734
3.740
330,856
-0.01(-0.29%)
Mar 06, 2017
3.800
3.816
3.734
3.750
509,250
-0.09(-2.28%)
Mar 03, 2017
3.767
3.903
3.740
3.838
933,953
-0.03(-0.85%)
Mar 02, 2017
3.734
3.972
3.685
3.871
1,125,905
+0.09(+2.46%)
Mar 01, 2017
3.734
3.871
3.712
3.778
888,582
+0.05(+1.32%)
Feb 28, 2017
3.543
3.734
3.543
3.729
892,551
+0.28(+8.07%)
Feb 27, 2017
3.374
3.472
3.330
3.450
598,777
-0.03(-0.94%)
Feb 24, 2017
3.548
3.565
3.450
3.483
383,881
-0.15(-4.06%)
Feb 23, 2017
3.619
3.652
3.516
3.630
852,286
+0.15(+4.23%)
Feb 22, 2017
3.472
3.543
3.434
3.483
505,321
-0.06(-1.69%)
Feb 21, 2017
3.548
3.565
3.450
3.543
923,329
+0.34(+10.66%)
Feb 17, 2017
3.202
3.202
3.202
0
+0.03(+0.95%)
Feb 16, 2017
3.270
3.270
3.139
3.172
744,546
+0.02(+0.69%)
Feb 15, 2017
3.183
3.232
3.144
3.150
1,045,227
-0.14(-4.15%)
Feb 14, 2017
3.101
3.501
3.052
3.286
3,232,352
+0.18(+5.80%)
Feb 13, 2017
3.172
3.183
3.090
3.106
334,580
-0.03(-1.04%)
Feb 10, 2017
3.155
3.215
3.123
3.139
599,120
+0.11(+3.79%)
Feb 09, 2017
3.068
3.084
3.008
3.024
306,651
+0.07(+2.40%)
Feb 08, 2017
2.937
2.959
2.904
2.953
170,589
-0.06(-1.99%)
Feb 07, 2017
2.992
3.041
2.975
3.013
165,822
+0.03(+0.91%)
Feb 06, 2017
2.970
3.008
2.937
2.986
200,423
-0.03(-0.91%)
Feb 03, 2017
2.981
3.024
2.953
3.013
269,491
-0.01(-0.36%)
Feb 02, 2017
2.986
3.035
2.964
3.024
512,203
-0.06(-1.95%)
Feb 01, 2017
3.046
3.112
3.024
3.084
245,427
+0.10(+3.48%)
Jan 31, 2017
2.953
2.986
2.882
2.981
334,364
-0.05(-1.62%)
Jan 30, 2017
3.030
3.035
2.964
3.030
225,015
+0.02(+0.73%)
Jan 27, 2017
3.090
3.106
2.992
3.008
450,073
-0.21(-6.45%)
Jan 26, 2017
3.161
3.221
3.112
3.215
733,244
-0.07(-2.00%)
Jan 25, 2017
3.237
3.357
3.200
3.281
734,173
+0.09(+2.91%)
Jan 24, 2017
3.166
3.215
3.123
3.188
836,319
-0.06(-1.85%)
Jan 23, 2017
3.068
3.325
3.053
3.248
1,380,167
+0.26(+8.58%)
Jan 20, 2017
2.861
3.068
2.861
2.992
1,221,471
+0.15(+5.38%)
Jan 19, 2017
2.762
2.841
2.751
2.839
457,424
+0.07(+2.36%)
Jan 18, 2017
2.708
2.850
2.698
2.773
439,664
+0.10(+3.89%)
Jan 17, 2017
2.680
2.730
2.656
2.670
191,266
-0.07(-2.40%)
Jan 13, 2017
2.735
2.735
2.735
0
-0.01(-0.20%)
Jan 12, 2017
2.697
2.751
2.676
2.740
144,227
+0.09(+3.29%)
Jan 11, 2017
2.599
2.680
2.571
2.653
199,863
-0.01(-0.21%)
Jan 10, 2017
2.735
2.735
2.648
2.659
155,982
-0.10(-3.75%)
Jan 09, 2017
2.680
2.773
2.631
2.762
150,115
-0.05(-1.94%)
Jan 06, 2017
2.779
2.828
2.751
2.817
292,386
-0.04(-1.34%)
Jan 05, 2017
2.697
2.915
2.697
2.855
606,971
+0.22(+8.51%)
Jan 04, 2017
2.620
2.653
2.588
2.631
197,624
+0.03(+1.05%)
Jan 03, 2017
2.566
2.604
2.538
2.604
126,490
+0.03(+1.27%)
Dec 30, 2016
2.571
2.571
2.571
0
-0.02(-0.63%)
Dec 29, 2016
2.577
2.620
2.560
2.588
121,434
+0.09(+3.49%)
Dec 28, 2016
2.588
2.588
2.500
2.500
114,411
-0.11(-4.18%)
Dec 27, 2016
2.511
2.620
2.511
2.609
158,363
+0.13(+5.29%)
Dec 23, 2016
2.478
2.478
2.478
0
+0.15(+6.32%)
Dec 22, 2016
2.353
2.386
2.315
2.331
226,176
+0.03(+1.42%)
Dec 21, 2016
2.315
2.347
2.266
2.298
267,027
+0.08(+3.44%)
Dec 20, 2016
2.260
2.260
2.205
2.222
244,055
-0.04(-1.69%)
Dec 19, 2016
2.304
2.304
2.216
2.260
232,219
-0.03(-1.19%)
Dec 16, 2016
2.309
2.337
2.282
2.287
287,201
+0.07(+2.95%)
Dec 15, 2016
2.200
2.271
2.200
2.222
148,252
+0.06(+2.78%)
Dec 14, 2016
2.222
2.233
2.156
2.162
174,782
-0.16(-6.82%)
Dec 13, 2016
2.298
2.347
2.255
2.320
452,492
-0.03(-1.39%)
Dec 12, 2016
2.326
2.375
2.293
2.353
328,515
+0.03(+1.17%)
Dec 09, 2016
2.271
2.331
2.266
2.326
231,785
+0.03(+1.19%)
Dec 08, 2016
2.304
2.315
2.266
2.298
150,688
-0.09(-3.66%)
Dec 07, 2016
2.407
2.416
2.380
2.386
215,618
-0.04(-1.80%)
Dec 06, 2016
2.402
2.429
2.391
2.429
266,503
+0.08(+3.49%)
Dec 05, 2016
2.347
2.375
2.331
2.347
283,004
+0.02(+0.94%)
Dec 02, 2016
2.304
2.358
2.282
2.326
295,119
+0.07(+2.90%)
Dec 01, 2016
2.375
2.386
2.216
2.260
414,631
-0.03(-1.43%)
Nov 30, 2016
2.337
2.358
2.282
2.293
337,602
+0.05(+2.19%)
Nov 29, 2016
2.249
2.271
2.222
2.244
218,314
+0.01(+0.24%)
Nov 28, 2016
2.173
2.255
2.173
2.238
256,359
+0.09(+4.06%)
Nov 25, 2016
2.140
2.189
2.113
2.151
366,874
-0.17(-7.29%)
Nov 23, 2016
2.320
2.320
2.320
0
+0.07(+2.91%)
Nov 22, 2016
2.364
2.375
2.222
2.255
635,071
-0.08(-3.50%)
Nov 21, 2016
2.342
2.358
2.304
2.337
436,281
+0.03(+1.18%)
Nov 18, 2016
2.331
2.402
2.276
2.309
464,612
+0.05(+2.17%)
Nov 17, 2016
2.495
2.538
2.233
2.260
1,598,874
-0.21(-8.41%)
Nov 16, 2016
2.484
2.773
2.353
2.468
2,873,057
+0.18(+7.88%)
Nov 15, 2016
2.375
2.397
2.271
2.287
886,191
-0.01(-0.48%)
Nov 14, 2016
2.364
2.364
2.227
2.298
526,290
-0.05(-2.32%)
Nov 11, 2016
2.260
2.380
2.255
2.353
777,251
+0.08(+3.61%)
Nov 10, 2016
2.135
2.391
2.129
2.271
775,936
+0.19(+8.90%)
Nov 09, 2016
2.020
2.089
2.009
2.085
104,327
+0.04(+2.14%)
Nov 08, 2016
1.982
2.047
1.982
2.042
47,846
+0.08(+3.89%)
Nov 07, 2016
1.933
1.985
1.933
1.965
37,910
+0.00(+0.00%)
Nov 04, 2016
1.993
1.998
1.960
1.965
22,071
-0.01(-0.55%)
Nov 03, 2016
1.976
2.021
1.973
1.976
32,177
+0.03(+1.40%)
Nov 02, 2016
1.998
1.998
1.938
1.949
39,334
-0.05(-2.72%)
Nov 01, 2016
2.036
2.036
1.976
2.003
46,430
+0.02(+0.82%)
Oct 31, 2016
2.053
2.053
1.971
1.987
64,268
-0.04(-1.89%)
Oct 28, 2016
2.014
2.064
2.014
2.025
72,593
+0.09(+4.80%)
Oct 27, 2016
1.943
1.976
1.911
1.933
47,337
-0.01(-0.56%)
Oct 26, 2016
1.911
1.982
1.911
1.943
57,543
+0.03(+1.71%)
Oct 25, 2016
1.960
1.960
1.911
1.911
76,640
-0.08(-3.85%)
Oct 24, 2016
1.993
1.993
1.954
1.987
81,467
-0.01(-0.55%)
Oct 21, 2016
1.993
2.020
1.971
1.998
60,097
-0.04(-2.14%)
Oct 20, 2016
2.025
2.053
2.003
2.042
56,334
-0.02(-1.06%)
Oct 19, 2016
2.080
2.113
2.064
2.064
55,402
+0.00(+0.00%)
Oct 18, 2016
2.080
2.118
2.055
2.064
42,008
+0.03(+1.34%)
Oct 17, 2016
2.069
2.074
2.036
2.036
25,445
-0.04(-1.84%)
Oct 14, 2016
2.096
2.124
2.047
2.074
101,552
-0.01(-0.26%)
Oct 13, 2016
2.107
2.107
2.069
2.080
167,625
-0.07(-3.30%)
Oct 12, 2016
2.145
2.162
2.129
2.151
58,294
-0.01(-0.51%)
Oct 11, 2016
2.255
2.266
2.156
2.162
127,126
-0.13(-5.71%)
Oct 10, 2016
2.315
2.353
2.286
2.293
101,019
+0.03(+1.45%)
Oct 07, 2016
2.369
2.369
2.249
2.260
50,453
-0.11(-4.61%)
Oct 06, 2016
2.353
2.391
2.347
2.369
108,758
+0.05(+2.12%)
Oct 05, 2016
2.293
2.353
2.287
2.320
159,360
+0.06(+2.65%)
Oct 04, 2016
2.271
2.304
2.255
2.260
52,365
+0.06(+2.73%)
Oct 03, 2016
2.178
2.200
2.178
2.200
936
+0.00(+0.00%)
Sep 28, 2016
2.189
2.211
2.135
2.200
59,725
-0.10(-4.50%)
Sep 26, 2016
2.358
2.386
2.304
2.304
100,026
-0.08(-3.43%)
Sep 23, 2016
2.391
2.435
2.369
2.386
135,015
-0.10(-3.96%)
Sep 22, 2016
2.462
2.528
2.435
2.484
543,899
+0.03(+1.34%)
Sep 21, 2016
2.402
2.451
2.392
2.451
150,186
+0.10(+4.18%)
Sep 20, 2016
2.276
2.375
2.276
2.353
89,453
+0.05(+2.38%)
Sep 19, 2016
2.320
2.364
2.298
2.298
165,703
+0.05(+2.18%)
Sep 16, 2016
2.211
2.271
2.200
2.249
189,940
+0.08(+3.78%)
Sep 15, 2016
2.129
2.205
2.096
2.167
92,369
+0.05(+2.32%)
Sep 14, 2016
2.130
2.156
2.064
2.118
160,096
+0.00(+0.00%)
Sep 13, 2016
2.216
2.238
2.074
2.118
167,543
-0.13(-5.83%)
Sep 12, 2016
2.244
2.287
2.189
2.249
340,238
-0.04(-1.91%)
Sep 09, 2016
2.386
2.386
2.278
2.293
158,715
-0.16(-6.46%)
Sep 08, 2016
2.260
2.457
2.244
2.451
461,474
+0.15(+6.40%)
Sep 07, 2016
2.298
2.320
2.266
2.304
173,576
-0.02(-0.71%)
Sep 06, 2016
2.195
2.402
2.173
2.320
762,078
+0.21(+9.82%)
Sep 02, 2016
2.025
2.113
2.113
2.113
374,418
+0.10(+4.88%)
Sep 01, 2016
1.987
2.031
1.976
2.014
55,259
+0.02(+1.10%)
Aug 31, 2016
2.020
2.025
1.965
1.993
82,241
-0.01(-0.27%)
Aug 30, 2016
1.976
2.042
1.976
1.998
56,261
+0.01(+0.55%)
Aug 29, 2016
1.916
2.014
1.908
1.987
162,053
+0.08(+4.00%)
Aug 26, 2016
1.971
2.014
1.905
1.911
65,222
-0.04(-1.96%)
Aug 25, 2016
1.982
1.998
1.857
1.949
60,590
-0.03(-1.65%)
Aug 24, 2016
2.020
2.069
1.965
1.982
117,071
+0.03(+1.40%)
Aug 23, 2016
1.927
2.003
1.927
1.954
48,989
+0.05(+2.58%)
Aug 22, 2016
1.916
1.947
1.905
1.905
49,669
-0.02(-1.13%)
Aug 19, 2016
1.922
1.943
1.905
1.927
38,822
-0.02(-0.84%)
Aug 18, 2016
1.933
1.993
1.922
1.943
54,208
+0.01(+0.57%)
Aug 17, 2016
1.943
1.954
1.889
1.933
129,727
-0.02(-1.12%)
Aug 16, 2016
1.993
2.036
1.954
1.954
71,460
-0.05(-2.72%)
Aug 15, 2016
2.020
2.036
2.003
2.009
133,229
+0.02(+0.82%)
Aug 12, 2016
2.009
2.038
1.987
1.993
73,202
+0.06(+3.10%)
Aug 11, 2016
1.922
1.954
1.916
1.933
50,246
+0.03(+1.44%)
Aug 10, 2016
1.927
1.954
1.905
1.905
30,451
-0.01(-0.29%)
Aug 09, 2016
1.911
1.960
1.886
1.911
85,824
-0.05(-2.78%)
Aug 08, 2016
1.905
2.009
1.889
1.965
168,709
+0.02(+1.12%)
Aug 05, 2016
1.883
2.058
1.851
1.943
226,098
+0.03(+1.71%)
Aug 04, 2016
1.872
1.916
1.872
1.911
57,247
+0.04(+2.04%)
Aug 03, 2016
1.922
1.922
1.867
1.872
62,845
-0.04(-2.00%)
Aug 02, 2016
1.834
1.927
1.834
1.911
189,784
+0.10(+5.74%)
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.