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
Drdgold Ltd ADR
(NY:
DRD
)
8.560
+0.090 (+1.06%)
Streaming Delayed Price
Updated: 9:30 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
1.695
1.695
1.573
1.624
468,745
-0.07(-4.23%)
May 29, 2014
1.669
1.709
1.650
1.695
84,174
+0.03(+1.56%)
May 28, 2014
1.702
1.709
1.637
1.669
197,178
-0.03(-1.92%)
May 27, 2014
1.695
1.748
1.663
1.702
197,519
-0.10(-5.43%)
May 23, 2014
1.800
1.800
1.800
1.800
33,583
-0.01(-0.36%)
May 22, 2014
1.852
1.852
1.793
1.806
48,012
-0.03(-1.42%)
May 21, 2014
1.806
1.832
1.761
1.832
77,870
+0.04(+2.18%)
May 20, 2014
1.800
1.806
1.761
1.793
98,100
+0.01(+0.36%)
May 19, 2014
1.813
1.839
1.767
1.787
153,680
-0.02(-1.08%)
May 16, 2014
1.793
1.813
1.767
1.806
160,575
+0.01(+0.76%)
May 15, 2014
1.872
1.924
1.780
1.793
367,182
-0.20(-9.87%)
May 14, 2014
2.015
2.022
1.976
1.989
52,126
-0.00(-0.16%)
May 13, 2014
2.015
2.080
1.992
1.992
85,391
-0.01(-0.49%)
May 12, 2014
2.022
2.034
1.989
2.002
84,720
+0.01(+0.33%)
May 09, 2014
2.041
2.041
1.989
1.995
82,834
-0.07(-3.17%)
May 08, 2014
2.074
2.093
2.054
2.061
41,936
+0.01(+0.32%)
May 07, 2014
2.093
2.100
2.028
2.054
194,092
-0.05(-2.17%)
May 06, 2014
2.087
2.139
2.087
2.100
74,478
+0.01(+0.62%)
May 05, 2014
2.080
2.106
2.054
2.087
63,716
+0.02(+0.95%)
May 02, 2014
2.028
2.080
2.022
2.067
66,082
+0.03(+1.60%)
May 01, 2014
2.080
2.080
2.022
2.035
99,966
-0.07(-3.11%)
Apr 30, 2014
2.074
2.119
2.067
2.100
49,312
-0.02(-0.92%)
Apr 29, 2014
2.061
2.126
2.035
2.119
134,455
+0.04(+1.88%)
Apr 28, 2014
2.113
2.113
2.061
2.080
78,773
-0.03(-1.54%)
Apr 25, 2014
2.100
2.119
2.061
2.113
230,841
+0.02(+0.93%)
Apr 24, 2014
2.080
2.119
2.061
2.093
318,912
-0.04(-1.84%)
Apr 23, 2014
2.087
2.198
2.054
2.132
135,197
+0.04(+1.87%)
Apr 22, 2014
2.074
2.093
2.015
2.093
125,885
+0.07(+3.55%)
Apr 21, 2014
2.093
2.106
1.963
2.022
133,979
-0.02(-0.96%)
Apr 17, 2014
2.087
2.041
2.041
2.041
222,203
-0.04(-1.88%)
Apr 16, 2014
2.119
2.119
2.067
2.080
216,262
-0.05(-2.15%)
Apr 15, 2014
2.119
2.139
2.087
2.126
160,530
-0.01(-0.31%)
Apr 14, 2014
2.126
2.152
2.100
2.132
419,819
+0.01(+0.31%)
Apr 11, 2014
2.139
2.158
2.080
2.126
464,198
-0.07(-3.26%)
Apr 10, 2014
2.230
2.242
2.185
2.198
163,902
-0.06(-2.60%)
Apr 09, 2014
2.204
2.269
2.172
2.256
194,430
-0.01(-0.29%)
Apr 08, 2014
2.243
2.263
2.204
2.263
152,058
-0.01(-0.57%)
Apr 07, 2014
2.302
2.315
2.250
2.276
167,230
-0.09(-3.86%)
Apr 04, 2014
2.400
2.400
2.341
2.367
178,615
-0.03(-1.09%)
Apr 03, 2014
2.400
2.400
2.354
2.393
103,260
-0.07(-2.91%)
Apr 02, 2014
2.439
2.471
2.432
2.465
167,480
+0.04(+1.61%)
Apr 01, 2014
2.458
2.498
2.361
2.426
109,413
-0.01(-0.27%)
Mar 31, 2014
2.491
2.556
2.374
2.432
228,639
-0.12(-4.85%)
Mar 28, 2014
2.491
2.563
2.491
2.556
121,333
+0.06(+2.35%)
Mar 27, 2014
2.445
2.511
2.445
2.498
89,509
+0.03(+1.06%)
Mar 26, 2014
2.530
2.569
2.452
2.471
134,922
-0.06(-2.32%)
Mar 25, 2014
2.498
2.550
2.498
2.530
82,693
+0.03(+1.04%)
Mar 24, 2014
2.589
2.589
2.485
2.504
160,280
-0.07(-2.78%)
Mar 21, 2014
2.654
2.654
2.498
2.576
1,144,563
-0.04(-1.50%)
Mar 20, 2014
2.511
2.667
2.511
2.615
334,591
+0.08(+3.35%)
Mar 19, 2014
2.582
2.582
2.524
2.530
260,471
-0.16(-5.83%)
Mar 18, 2014
2.713
2.758
2.680
2.687
146,414
-0.11(-3.96%)
Mar 17, 2014
2.824
2.908
2.778
2.798
305,138
-0.01(-0.46%)
Mar 14, 2014
2.804
2.876
2.766
2.811
113,598
-0.03(-1.15%)
Mar 13, 2014
2.771
2.856
2.771
2.843
163,675
+0.07(+2.59%)
Mar 12, 2014
2.713
2.771
2.700
2.771
218,844
+0.10(+3.66%)
Mar 11, 2014
2.687
2.745
2.654
2.674
295,152
+0.05(+1.74%)
Mar 10, 2014
2.589
2.667
2.589
2.628
102,170
+0.00(+0.00%)
Mar 07, 2014
2.595
2.648
2.576
2.628
82,452
-0.01(-0.49%)
Mar 06, 2014
2.608
2.674
2.589
2.641
183,717
+0.06(+2.27%)
Mar 05, 2014
2.569
2.648
2.537
2.582
193,002
+0.03(+1.28%)
Mar 04, 2014
2.524
2.569
2.524
2.550
71,957
+0.03(+1.30%)
Mar 03, 2014
2.530
2.615
2.504
2.517
149,924
+0.07(+2.66%)
Feb 28, 2014
2.445
2.530
2.432
2.452
192,528
+0.00(+0.00%)
Feb 27, 2014
2.439
2.582
2.433
2.452
219,669
-0.01(-0.53%)
Feb 26, 2014
2.556
2.556
2.426
2.465
317,885
-0.12(-4.79%)
Feb 25, 2014
2.615
2.641
2.589
2.589
73,737
-0.05(-1.98%)
Feb 24, 2014
2.641
2.687
2.621
2.641
126,500
+0.03(+1.25%)
Feb 21, 2014
2.589
2.654
2.550
2.608
102,952
-0.01(-0.50%)
Feb 20, 2014
2.556
2.635
2.511
2.621
132,688
+0.04(+1.52%)
Feb 19, 2014
2.680
2.706
2.563
2.582
237,694
-0.14(-5.04%)
Feb 18, 2014
2.804
2.804
2.700
2.719
230,983
-0.08(-3.02%)
Feb 14, 2014
2.765
2.804
2.804
2.804
242,445
+0.07(+2.63%)
Feb 13, 2014
2.628
2.732
2.582
2.732
341,392
+0.05(+1.95%)
Feb 12, 2014
2.719
2.771
2.654
2.680
265,490
-0.16(-5.73%)
Feb 11, 2014
2.791
2.902
2.778
2.843
359,001
+0.07(+2.35%)
Feb 10, 2014
2.628
2.798
2.628
2.778
415,478
+0.18(+7.04%)
Feb 07, 2014
2.556
2.595
2.517
2.595
205,106
+0.08(+3.11%)
Feb 06, 2014
2.511
2.556
2.498
2.517
124,383
+0.03(+1.05%)
Feb 05, 2014
2.563
2.576
2.491
2.491
82,371
-0.06(-2.30%)
Feb 04, 2014
2.478
2.563
2.471
2.550
120,868
+0.07(+2.90%)
Feb 03, 2014
2.517
2.537
2.478
2.478
77,522
-0.03(-1.30%)
Jan 31, 2014
2.530
2.543
2.496
2.511
77,807
-0.02(-0.77%)
Jan 30, 2014
2.543
2.550
2.504
2.530
97,990
-0.07(-2.76%)
Jan 29, 2014
2.524
2.628
2.491
2.602
170,321
+0.08(+3.37%)
Jan 28, 2014
2.491
2.524
2.478
2.517
157,482
+0.03(+1.31%)
Jan 27, 2014
2.517
2.537
2.478
2.485
104,062
-0.05(-2.06%)
Jan 24, 2014
2.543
2.543
2.478
2.537
91,049
-0.01(-0.26%)
Jan 23, 2014
2.530
2.556
2.485
2.543
205,826
+0.03(+1.30%)
Jan 22, 2014
2.537
2.563
2.504
2.511
163,835
-0.10(-3.75%)
Jan 21, 2014
2.530
2.628
2.530
2.608
316,928
+0.08(+3.36%)
Jan 17, 2014
2.478
2.524
2.524
2.524
205,488
+0.03(+1.04%)
Jan 16, 2014
2.485
2.498
2.439
2.498
136,740
+0.04(+1.59%)
Jan 15, 2014
2.426
2.478
2.413
2.458
71,811
+0.00(+0.00%)
Jan 14, 2014
2.524
2.543
2.445
2.458
85,663
-0.07(-2.58%)
Jan 13, 2014
2.419
2.550
2.406
2.524
186,189
+0.08(+3.48%)
Jan 10, 2014
2.413
2.485
2.374
2.439
114,955
+0.01(+0.54%)
Jan 09, 2014
2.465
2.478
2.419
2.426
104,608
-0.05(-2.11%)
Jan 08, 2014
2.465
2.504
2.445
2.478
123,329
-0.07(-2.81%)
Jan 07, 2014
2.576
2.589
2.511
2.550
219,974
-0.06(-2.25%)
Jan 06, 2014
2.576
2.635
2.576
2.608
458,245
+0.09(+3.63%)
Jan 03, 2014
2.465
2.550
2.452
2.517
120,928
+0.07(+2.93%)
Jan 02, 2014
2.387
2.465
2.361
2.445
286,850
+0.04(+1.63%)
Dec 31, 2013
2.406
2.406
2.406
2.406
126,819
+0.05(+1.93%)
Dec 30, 2013
2.393
2.426
2.354
2.361
287,082
-0.12(-4.74%)
Dec 27, 2013
2.367
2.582
2.335
2.478
296,031
+0.10(+4.11%)
Dec 26, 2013
2.452
2.496
2.367
2.380
96,619
-0.05(-2.14%)
Dec 24, 2013
2.361
2.445
2.318
2.432
49,045
+0.05(+2.19%)
Dec 23, 2013
2.348
2.413
2.321
2.380
198,380
+0.03(+1.11%)
Dec 20, 2013
2.380
2.413
2.315
2.354
4,122,641
-0.07(-2.96%)
Dec 19, 2013
2.426
2.491
2.387
2.426
449,077
-0.15(-5.82%)
Dec 18, 2013
2.471
2.680
2.432
2.576
474,226
+0.08(+3.40%)
Dec 17, 2013
2.498
2.556
2.427
2.491
640,302
-0.27(-9.69%)
Dec 16, 2013
2.152
3.032
2.152
2.758
1,513,779
+0.60(+27.79%)
Dec 13, 2013
2.116
2.172
2.093
2.158
217,972
+0.01(+0.61%)
Dec 12, 2013
2.126
2.145
2.061
2.145
248,226
-0.10(-4.64%)
Dec 11, 2013
2.302
2.321
2.250
2.250
145,790
-0.10(-4.17%)
Dec 10, 2013
2.256
2.348
2.224
2.348
253,590
+0.11(+4.96%)
Dec 09, 2013
2.217
2.269
2.198
2.237
102,722
+0.03(+1.18%)
Dec 06, 2013
2.191
2.230
2.178
2.211
116,442
-0.03(-1.45%)
Dec 05, 2013
2.172
2.289
2.172
2.243
90,152
-0.01(-0.29%)
Dec 04, 2013
2.230
2.276
2.185
2.250
247,827
-0.10(-4.17%)
Dec 03, 2013
2.361
2.406
2.348
2.348
155,348
-0.20(-7.93%)
Dec 02, 2013
2.563
2.602
2.524
2.550
145,218
-0.14(-5.10%)
Nov 29, 2013
2.602
2.765
2.595
2.687
70,043
+0.04(+1.48%)
Nov 27, 2013
2.635
2.654
2.615
2.648
36,109
+0.00(+0.00%)
Nov 26, 2013
2.641
2.661
2.608
2.648
67,125
-0.03(-0.98%)
Nov 25, 2013
2.648
2.719
2.595
2.674
163,931
-0.13(-4.65%)
Nov 22, 2013
2.863
2.941
2.771
2.804
87,390
-0.08(-2.71%)
Nov 21, 2013
2.915
2.934
2.863
2.882
101,146
-0.08(-2.86%)
Nov 20, 2013
2.993
3.000
2.882
2.967
62,730
-0.05(-1.52%)
Nov 19, 2013
3.071
3.084
3.013
3.013
52,473
-0.07(-2.33%)
Nov 18, 2013
3.143
3.163
3.065
3.084
52,195
-0.01(-0.21%)
Nov 15, 2013
3.202
3.221
3.071
3.091
54,495
-0.05(-1.46%)
Nov 14, 2013
3.071
3.169
3.071
3.137
47,782
+0.07(+2.34%)
Nov 12, 2013
2.967
3.195
2.967
3.065
182,410
+0.01(+0.43%)
Nov 11, 2013
2.961
3.052
2.954
3.052
79,812
+0.07(+2.18%)
Nov 08, 2013
2.895
2.987
2.856
2.987
227,524
-0.03(-1.08%)
Nov 07, 2013
3.026
3.078
3.000
3.019
172,588
-0.15(-4.73%)
Nov 06, 2013
3.150
3.182
3.130
3.169
190,005
-0.01(-0.21%)
Nov 05, 2013
3.195
3.234
3.143
3.176
57,613
-0.03(-0.81%)
Nov 04, 2013
3.234
3.247
3.195
3.202
40,025
+0.04(+1.24%)
Nov 01, 2013
3.202
3.215
3.156
3.163
78,764
-0.05(-1.62%)
Oct 31, 2013
3.261
3.287
3.202
3.215
64,153
-0.07(-2.18%)
Oct 30, 2013
3.365
3.378
3.221
3.287
193,885
-0.06(-1.75%)
Oct 29, 2013
3.365
3.411
3.326
3.345
150,371
-0.05(-1.54%)
Oct 28, 2013
3.391
3.423
3.326
3.397
48,470
-0.04(-1.14%)
Oct 25, 2013
3.358
3.456
3.339
3.437
68,596
+0.05(+1.54%)
Oct 24, 2013
3.391
3.417
3.358
3.384
85,987
+0.07(+1.96%)
Oct 23, 2013
3.365
3.411
3.313
3.319
168,426
-0.06(-1.74%)
Oct 22, 2013
3.306
3.463
3.306
3.378
236,387
-0.10(-2.81%)
Oct 21, 2013
3.489
3.495
3.430
3.476
48,125
-0.05(-1.30%)
Oct 18, 2013
3.528
3.567
3.493
3.521
31,344
-0.01(-0.37%)
Oct 17, 2013
3.521
3.593
3.502
3.534
57,843
+0.09(+2.65%)
Oct 16, 2013
3.404
3.469
3.384
3.443
70,037
-0.02(-0.56%)
Oct 15, 2013
3.391
3.495
3.365
3.463
38,599
+0.01(+0.38%)
Oct 14, 2013
3.450
3.527
3.450
3.450
30,913
+0.00(+0.00%)
Oct 11, 2013
3.547
3.574
3.443
3.450
56,664
-0.06(-1.67%)
Oct 10, 2013
3.554
3.574
3.482
3.508
62,267
-0.12(-3.41%)
Oct 09, 2013
3.521
3.645
3.521
3.632
61,512
+0.15(+4.32%)
Oct 08, 2013
3.609
3.653
3.431
3.482
131,753
-0.09(-2.49%)
Oct 07, 2013
3.571
3.603
3.571
3.571
73,694
+0.01(+0.18%)
Oct 04, 2013
3.577
3.596
3.545
3.564
41,753
+0.04(+1.26%)
Oct 03, 2013
3.545
3.590
3.501
3.520
32,431
+0.01(+0.36%)
Oct 02, 2013
3.558
3.589
3.495
3.507
114,772
-0.03(-0.90%)
Oct 01, 2013
3.609
3.634
3.526
3.539
75,927
-0.08(-2.28%)
Sep 27, 2013
3.596
3.691
3.596
3.622
32,034
+0.04(+1.06%)
Sep 26, 2013
3.666
3.666
3.514
3.583
46,253
-0.04(-1.23%)
Sep 25, 2013
3.564
3.749
3.564
3.628
67,727
+0.15(+4.20%)
Sep 24, 2013
3.399
3.533
3.320
3.482
126,221
-0.01(-0.36%)
Sep 23, 2013
3.634
3.660
3.467
3.495
91,584
-0.13(-3.68%)
Sep 20, 2013
3.723
3.761
3.628
3.628
86,420
-0.11(-2.89%)
Sep 19, 2013
4.041
4.041
3.672
3.736
268,079
-0.32(-7.98%)
Sep 18, 2013
3.647
4.098
3.558
4.060
157,927
+0.41(+11.13%)
Sep 17, 2013
3.679
3.723
3.596
3.653
55,408
+0.07(+1.95%)
Sep 16, 2013
3.640
3.682
3.571
3.583
47,177
-0.04(-1.05%)
Sep 13, 2013
3.564
3.646
3.541
3.622
97,124
+0.04(+1.24%)
Sep 12, 2013
3.653
3.672
3.564
3.577
66,932
-0.24(-6.17%)
Sep 11, 2013
3.679
3.825
3.628
3.812
71,182
+0.17(+4.53%)
Sep 10, 2013
3.812
3.812
3.564
3.647
141,451
-0.25(-6.36%)
Sep 09, 2013
3.901
3.965
3.869
3.895
167,754
+0.02(+0.49%)
Sep 06, 2013
3.939
3.939
3.838
3.876
116,947
-0.24(-5.72%)
Sep 05, 2013
3.749
4.111
3.698
4.111
353,968
+0.37(+9.85%)
Sep 04, 2013
3.685
3.761
3.679
3.742
69,345
+0.03(+0.68%)
Sep 03, 2013
3.780
3.831
3.711
3.717
121,255
-0.06(-1.68%)
Aug 30, 2013
3.825
3.907
3.755
3.780
89,875
-0.13(-3.41%)
Aug 29, 2013
3.812
3.952
3.742
3.914
145,288
+0.19(+5.12%)
Aug 28, 2013
3.933
3.939
3.698
3.723
188,147
+0.08(+2.27%)
Aug 27, 2013
3.831
3.924
3.628
3.641
181,268
-0.05(-1.38%)
Aug 26, 2013
3.691
3.742
3.622
3.691
130,401
+0.01(+0.35%)
Aug 23, 2013
3.571
3.685
3.450
3.679
133,980
+0.08(+2.12%)
Aug 22, 2013
3.526
3.615
3.450
3.603
46,821
+0.13(+3.66%)
Aug 21, 2013
3.634
3.634
3.469
3.475
100,258
-0.27(-7.29%)
Aug 20, 2013
3.685
3.793
3.672
3.749
97,315
+0.12(+3.33%)
Aug 19, 2013
3.736
3.761
3.622
3.628
78,922
-0.13(-3.55%)
Aug 16, 2013
3.730
3.812
3.691
3.761
143,833
-0.06(-1.50%)
Aug 15, 2013
3.450
3.850
3.431
3.819
193,678
+0.30(+8.48%)
Aug 14, 2013
3.431
3.558
3.431
3.520
135,050
+0.06(+1.65%)
Aug 13, 2013
3.456
3.495
3.399
3.463
81,988
+0.00(+0.00%)
Aug 12, 2013
3.412
3.526
3.399
3.463
116,087
+0.08(+2.25%)
Aug 09, 2013
3.304
3.437
3.253
3.387
84,058
+0.08(+2.30%)
Aug 08, 2013
3.107
3.355
3.107
3.310
147,561
+0.13(+3.99%)
Aug 07, 2013
3.145
3.291
3.145
3.183
101,369
+0.04(+1.42%)
Aug 06, 2013
3.126
3.253
3.126
3.139
159,261
-0.09(-2.76%)
Aug 05, 2013
3.279
3.310
3.209
3.228
110,627
-0.05(-1.55%)
Aug 02, 2013
3.310
3.346
3.272
3.279
69,197
-0.04(-1.15%)
Aug 01, 2013
3.450
3.450
3.291
3.317
79,988
-0.13(-3.69%)
Jul 31, 2013
3.463
3.495
3.361
3.444
70,242
-0.04(-1.27%)
Jul 30, 2013
3.603
3.653
3.463
3.488
93,045
-0.19(-5.18%)
Jul 29, 2013
3.622
3.723
3.615
3.679
68,728
-0.01(-0.17%)
Jul 26, 2013
3.698
3.704
3.520
3.685
78,691
-0.04(-1.19%)
Jul 25, 2013
3.672
3.787
3.672
3.730
83,911
+0.06(+1.73%)
Jul 24, 2013
3.838
3.844
3.615
3.666
80,282
-0.18(-4.63%)
Jul 23, 2013
3.787
3.850
3.679
3.844
296,749
+0.06(+1.51%)
Jul 22, 2013
3.687
3.863
3.647
3.787
86,987
+0.14(+3.83%)
Jul 19, 2013
3.564
3.653
3.547
3.647
47,773
+0.13(+3.80%)
Jul 18, 2013
3.533
3.558
3.475
3.514
35,077
-0.01(-0.18%)
Jul 17, 2013
3.514
3.570
3.469
3.520
56,828
+0.03(+0.91%)
Jul 16, 2013
3.431
3.507
3.418
3.488
149,773
+0.11(+3.20%)
Jul 15, 2013
3.367
3.399
3.367
3.380
39,364
+0.04(+1.33%)
Jul 12, 2013
3.406
3.418
3.329
3.336
32,620
-0.10(-2.96%)
Jul 11, 2013
3.399
3.444
3.342
3.437
179,148
+0.20(+6.08%)
Jul 10, 2013
3.247
3.285
3.215
3.240
34,603
+0.00(+0.00%)
Jul 09, 2013
3.209
3.298
3.151
3.240
36,315
+0.09(+2.82%)
Jul 08, 2013
3.355
3.355
3.151
3.151
126,846
-0.20(-5.88%)
Jul 05, 2013
3.310
3.355
3.291
3.348
42,899
+0.01(+0.38%)
Jul 03, 2013
3.475
3.480
3.298
3.336
162,754
-0.13(-3.85%)
Jul 02, 2013
3.704
3.723
3.437
3.469
127,425
-0.08(-2.33%)
Jul 01, 2013
3.628
3.685
3.507
3.552
154,844
+0.10(+2.95%)
Jun 28, 2013
3.272
3.450
3.259
3.450
134,438
+0.32(+10.37%)
Jun 26, 2013
3.228
3.234
3.113
3.126
198,222
-0.24(-6.99%)
Jun 25, 2013
3.507
3.507
3.348
3.361
100,091
-0.14(-3.99%)
Jun 24, 2013
3.558
3.603
3.444
3.501
160,612
-0.17(-4.51%)
Jun 21, 2013
3.558
3.717
3.514
3.666
563,092
+0.13(+3.78%)
Jun 20, 2013
3.501
3.622
3.463
3.533
182,182
-0.10(-2.80%)
Jun 19, 2013
3.800
3.819
3.603
3.634
245,297
-0.15(-4.03%)
Jun 18, 2013
3.844
3.908
3.787
3.787
113,578
-0.11(-2.77%)
Jun 17, 2013
3.965
4.041
3.876
3.895
159,145
-0.08(-1.92%)
Jun 14, 2013
4.130
4.130
3.946
3.971
163,336
-0.13(-3.10%)
Jun 13, 2013
3.952
4.111
3.933
4.098
292,861
+0.29(+7.50%)
Jun 12, 2013
3.761
3.914
3.749
3.812
126,202
+0.07(+1.87%)
Jun 11, 2013
3.800
3.812
3.672
3.742
71,297
-0.12(-3.12%)
Jun 10, 2013
3.869
3.882
3.806
3.863
40,958
+0.04(+1.00%)
Jun 07, 2013
3.901
3.939
3.812
3.825
68,442
-0.13(-3.37%)
Jun 06, 2013
3.800
3.977
3.800
3.958
106,267
+0.14(+3.66%)
Jun 05, 2013
3.946
3.946
3.739
3.819
226,750
-0.12(-3.06%)
Jun 04, 2013
3.996
4.003
3.895
3.939
127,633
+0.03(+0.65%)
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.