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
)
8.110
+0.020 (+0.25%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 14, 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
1.170
1.170
1.130
1.150
40,743
+0.00(+0.00%)
May 28, 2015
1.110
1.156
1.104
1.150
69,372
+0.02(+1.74%)
May 27, 2015
1.124
1.150
1.117
1.130
47,005
-0.01(-0.58%)
May 26, 2015
1.150
1.163
1.130
1.137
54,747
-0.01(-1.14%)
May 22, 2015
1.163
1.150
1.150
1.150
31,502
+0.01(+1.16%)
May 21, 2015
1.176
1.176
1.137
1.137
56,391
-0.04(-3.35%)
May 20, 2015
1.202
1.202
1.156
1.176
39,314
-0.03(-2.19%)
May 19, 2015
1.242
1.248
1.196
1.202
60,500
-0.05(-3.68%)
May 18, 2015
1.301
1.301
1.248
1.248
100,344
-0.02(-1.55%)
May 15, 2015
1.235
1.281
1.235
1.268
52,998
+0.03(+2.66%)
May 14, 2015
1.235
1.268
1.235
1.235
113,940
+0.00(+0.00%)
May 13, 2015
1.255
1.262
1.212
1.235
177,169
+0.04(+3.30%)
May 12, 2015
1.170
1.209
1.163
1.196
35,559
+0.01(+1.11%)
May 11, 2015
1.156
1.202
1.143
1.183
141,180
-0.04(-3.23%)
May 08, 2015
1.163
1.222
1.150
1.222
342,925
+0.06(+5.08%)
May 07, 2015
1.137
1.163
1.130
1.163
165,096
-0.01(-0.56%)
May 06, 2015
1.183
1.183
1.156
1.170
182,284
+0.01(+1.14%)
May 05, 2015
1.163
1.196
1.156
1.156
89,153
+0.02(+1.73%)
May 04, 2015
1.150
1.168
1.143
1.137
39,207
+0.01(+0.58%)
May 01, 2015
1.150
1.150
1.124
1.130
38,821
-0.03(-2.27%)
Apr 30, 2015
1.183
1.183
1.150
1.156
78,255
-0.06(-4.86%)
Apr 29, 2015
1.183
1.216
1.156
1.216
236,583
+0.03(+2.21%)
Apr 28, 2015
1.170
1.216
1.170
1.189
123,939
+0.02(+1.69%)
Apr 27, 2015
1.202
1.202
1.156
1.170
140,281
-0.03(-2.73%)
Apr 24, 2015
1.229
1.229
1.183
1.202
96,250
-0.03(-2.14%)
Apr 23, 2015
1.275
1.281
1.196
1.229
49,819
+0.01(+1.08%)
Apr 22, 2015
1.314
1.314
1.216
1.216
58,063
-0.06(-4.64%)
Apr 21, 2015
1.248
1.288
1.248
1.275
33,715
+0.06(+4.87%)
Apr 20, 2015
1.281
1.301
1.196
1.216
71,935
-0.04(-3.14%)
Apr 17, 2015
1.321
1.354
1.255
1.255
118,535
+0.01(+0.53%)
Apr 16, 2015
1.308
1.354
1.242
1.248
64,423
-0.06(-4.52%)
Apr 15, 2015
1.301
1.334
1.255
1.308
222,110
+0.11(+8.74%)
Apr 14, 2015
1.216
1.235
1.196
1.202
121,939
+0.02(+1.67%)
Apr 13, 2015
1.262
1.262
1.163
1.183
76,134
-0.08(-6.25%)
Apr 10, 2015
1.248
1.288
1.229
1.262
139,868
+0.09(+7.86%)
Apr 09, 2015
1.216
1.229
1.163
1.170
26,851
-0.03(-2.73%)
Apr 08, 2015
1.222
1.229
1.189
1.202
30,009
-0.02(-1.61%)
Apr 07, 2015
1.248
1.268
1.222
1.222
48,915
-0.01(-0.54%)
Apr 06, 2015
1.163
1.242
1.163
1.229
82,587
+0.08(+6.86%)
Apr 02, 2015
1.170
1.150
1.150
1.150
52,808
-0.02(-1.69%)
Apr 01, 2015
1.124
1.183
1.110
1.170
182,655
+0.03(+2.89%)
Mar 31, 2015
1.117
1.137
1.051
1.137
340,374
+0.05(+4.22%)
Mar 30, 2015
1.104
1.104
1.091
1.091
87,285
-0.04(-3.49%)
Mar 27, 2015
1.130
1.163
1.124
1.130
69,460
+0.01(+1.18%)
Mar 26, 2015
1.202
1.242
1.110
1.117
85,554
-0.01(-0.58%)
Mar 25, 2015
1.156
1.156
1.117
1.124
59,424
-0.02(-1.72%)
Mar 24, 2015
1.150
1.156
1.110
1.143
83,915
+0.03(+2.35%)
Mar 23, 2015
1.124
1.163
1.117
1.117
125,827
+0.08(+7.59%)
Mar 20, 2015
1.110
1.170
1.038
1.038
2,307,839
-0.01(-1.25%)
Mar 19, 2015
1.130
1.130
1.045
1.051
167,463
-0.01(-1.23%)
Mar 18, 2015
1.025
1.091
0.9659
1.064
313,944
+0.07(+6.58%)
Mar 17, 2015
1.051
1.051
0.9725
0.9988
276,285
-0.05(-5.00%)
Mar 16, 2015
1.051
1.091
1.051
1.051
173,148
+0.01(+0.63%)
Mar 13, 2015
1.058
1.084
0.9922
1.045
180,793
+0.01(+1.27%)
Mar 12, 2015
1.117
1.117
1.005
1.032
182,190
-0.03(-3.09%)
Mar 11, 2015
1.018
1.091
0.9659
1.064
235,202
+0.05(+4.52%)
Mar 10, 2015
1.064
1.084
0.9922
1.018
307,667
-0.06(-5.49%)
Mar 09, 2015
1.150
1.165
1.058
1.078
183,130
-0.09(-7.35%)
Mar 06, 2015
1.196
1.202
1.130
1.163
205,920
-0.03(-2.75%)
Mar 05, 2015
1.196
1.235
1.189
1.196
77,272
-0.03(-2.15%)
Mar 04, 2015
1.255
1.275
1.216
1.222
134,295
-0.03(-2.62%)
Mar 03, 2015
1.288
1.288
1.248
1.255
74,131
+0.00(+0.00%)
Mar 02, 2015
1.380
1.380
1.255
1.255
124,118
-0.06(-4.50%)
Feb 27, 2015
1.308
1.350
1.308
1.314
89,339
+0.02(+1.52%)
Feb 26, 2015
1.294
1.334
1.294
1.294
26,740
+0.01(+0.51%)
Feb 25, 2015
1.301
1.334
1.288
1.288
63,696
+0.01(+0.51%)
Feb 24, 2015
1.308
1.314
1.255
1.281
57,850
-0.01(-0.51%)
Feb 23, 2015
1.301
1.373
1.281
1.288
89,266
-0.03(-2.49%)
Feb 20, 2015
1.354
1.360
1.314
1.321
221,843
-0.06(-4.29%)
Feb 19, 2015
1.413
1.439
1.347
1.380
136,652
-0.04(-2.78%)
Feb 18, 2015
1.419
1.452
1.367
1.419
96,808
+0.03(+1.89%)
Feb 17, 2015
1.419
1.426
1.386
1.393
64,772
-0.10(-6.61%)
Feb 13, 2015
1.511
1.492
1.492
1.492
146,860
+0.07(+4.61%)
Feb 12, 2015
1.505
1.531
1.422
1.426
52,524
-0.06(-3.98%)
Feb 11, 2015
1.478
1.498
1.413
1.485
82,386
+0.05(+3.20%)
Feb 10, 2015
1.465
1.465
1.432
1.439
50,177
-0.08(-5.19%)
Feb 09, 2015
1.478
1.531
1.465
1.518
32,295
+0.05(+3.59%)
Feb 06, 2015
1.505
1.544
1.459
1.465
102,598
-0.11(-6.69%)
Feb 05, 2015
1.544
1.610
1.478
1.570
127,066
+0.09(+5.75%)
Feb 04, 2015
1.577
1.577
1.478
1.485
57,386
-0.06(-3.83%)
Feb 03, 2015
1.603
1.630
1.472
1.544
189,283
+0.03(+1.73%)
Feb 02, 2015
1.505
1.584
1.472
1.518
142,095
-0.01(-0.43%)
Jan 30, 2015
1.478
1.531
1.459
1.524
124,773
+0.09(+5.94%)
Jan 29, 2015
1.459
1.505
1.406
1.439
134,240
-0.10(-6.41%)
Jan 28, 2015
1.584
1.603
1.511
1.538
87,204
-0.06(-3.70%)
Jan 27, 2015
1.564
1.623
1.525
1.597
103,368
+0.01(+0.41%)
Jan 26, 2015
1.643
1.649
1.538
1.590
180,446
-0.06(-3.59%)
Jan 23, 2015
1.741
1.741
1.643
1.649
161,314
-0.12(-7.04%)
Jan 22, 2015
1.846
1.846
1.768
1.774
198,154
-0.02(-1.10%)
Jan 21, 2015
1.879
1.892
1.741
1.794
377,310
+0.04(+2.25%)
Jan 20, 2015
1.708
1.873
1.669
1.754
581,380
+0.22(+14.59%)
Jan 16, 2015
1.511
1.577
1.511
1.531
275,628
+0.04(+2.64%)
Jan 15, 2015
1.465
1.649
1.459
1.492
732,102
+0.24(+19.47%)
Jan 14, 2015
1.248
1.288
1.196
1.248
286,608
-0.04(-3.06%)
Jan 13, 2015
1.255
1.327
1.255
1.288
228,282
+0.05(+3.70%)
Jan 12, 2015
1.248
1.288
1.229
1.242
202,616
+0.02(+1.61%)
Jan 09, 2015
1.183
1.242
1.176
1.222
163,745
+0.06(+5.08%)
Jan 08, 2015
1.150
1.206
1.150
1.163
250,410
+0.01(+0.57%)
Jan 07, 2015
1.183
1.301
1.150
1.156
140,481
-0.03(-2.76%)
Jan 06, 2015
1.183
1.275
1.058
1.189
342,235
+0.04(+3.43%)
Jan 05, 2015
1.104
1.183
1.058
1.150
333,828
+0.07(+6.71%)
Jan 02, 2015
1.018
1.078
0.9923
1.078
86,581
+0.07(+6.49%)
Dec 31, 2014
1.038
1.012
1.012
1.012
151,882
-0.04(-3.75%)
Dec 30, 2014
1.025
1.064
1.025
1.051
152,253
+0.05(+4.57%)
Dec 29, 2014
1.038
1.045
0.9791
1.005
162,591
-0.01(-0.65%)
Dec 26, 2014
1.018
1.045
0.9593
1.012
255,102
+0.06(+6.21%)
Dec 24, 2014
0.9922
0.9528
0.9528
0.9528
184,450
+0.02(+2.11%)
Dec 23, 2014
1.058
1.058
0.9068
0.9331
375,078
-0.13(-12.35%)
Dec 22, 2014
1.183
1.183
1.045
1.064
473,773
-0.01(-1.22%)
Dec 19, 2014
1.170
1.196
1.078
1.078
8,074,878
-0.08(-6.82%)
Dec 18, 2014
1.137
1.200
1.137
1.156
374,590
+0.05(+4.76%)
Dec 17, 2014
1.091
1.137
0.9791
1.104
247,321
+0.01(+0.60%)
Dec 16, 2014
1.189
1.222
0.8871
1.097
590,801
-0.02(-1.76%)
Dec 15, 2014
1.196
1.209
1.097
1.117
486,902
-0.08(-6.59%)
Dec 12, 2014
1.235
1.242
1.150
1.196
332,230
+0.01(+0.55%)
Dec 11, 2014
1.281
1.281
1.156
1.189
610,255
-0.07(-5.73%)
Dec 10, 2014
1.314
1.314
1.222
1.262
345,236
+0.00(+0.00%)
Dec 09, 2014
1.255
1.321
1.235
1.262
226,862
+0.01(+0.52%)
Dec 08, 2014
1.275
1.281
1.137
1.255
285,947
+0.05(+4.37%)
Dec 05, 2014
1.294
1.301
1.183
1.202
217,123
-0.06(-4.69%)
Dec 04, 2014
1.321
1.360
1.248
1.262
214,980
-0.07(-5.42%)
Dec 03, 2014
1.354
1.367
1.275
1.334
196,308
+0.08(+6.28%)
Dec 02, 2014
1.393
1.393
1.248
1.255
304,359
-0.16(-11.57%)
Dec 01, 2014
1.373
1.432
1.340
1.419
237,342
+0.04(+2.86%)
Nov 28, 2014
1.465
1.485
1.380
1.380
170,269
-0.11(-7.08%)
Nov 26, 2014
1.538
1.485
1.485
1.485
149,447
-0.11(-6.61%)
Nov 25, 2014
1.544
1.623
1.505
1.590
83,083
+0.03(+2.11%)
Nov 24, 2014
1.616
1.643
1.551
1.557
98,718
-0.08(-4.82%)
Nov 21, 2014
1.597
1.682
1.587
1.636
185,618
+0.09(+5.51%)
Nov 20, 2014
1.524
1.649
1.524
1.551
280,394
+0.06(+3.96%)
Nov 19, 2014
1.564
1.669
1.485
1.492
235,581
-0.06(-3.81%)
Nov 18, 2014
1.531
1.630
1.492
1.551
291,117
+0.04(+2.61%)
Nov 17, 2014
1.478
1.557
1.439
1.511
200,097
-0.01(-0.43%)
Nov 14, 2014
1.459
1.544
1.419
1.518
291,460
+0.04(+2.67%)
Nov 13, 2014
1.478
1.564
1.459
1.478
86,443
+0.01(+0.90%)
Nov 12, 2014
1.570
1.584
1.439
1.465
197,424
-0.08(-5.19%)
Nov 11, 2014
1.500
1.598
1.467
1.545
268,091
+0.06(+3.95%)
Nov 10, 2014
1.624
1.650
1.467
1.487
213,635
-0.14(-8.80%)
Nov 07, 2014
1.585
1.682
1.500
1.630
232,771
+0.12(+8.23%)
Nov 06, 2014
1.578
1.682
1.487
1.506
362,272
-0.06(-3.75%)
Nov 05, 2014
1.637
1.650
1.513
1.565
260,557
-0.08(-4.76%)
Nov 04, 2014
1.748
1.815
1.643
1.643
124,886
-0.16(-8.70%)
Nov 03, 2014
1.780
1.891
1.656
1.800
183,255
+0.03(+1.47%)
Oct 31, 2014
1.826
1.852
1.728
1.774
150,489
-0.12(-6.53%)
Oct 30, 2014
1.859
1.937
1.813
1.898
147,952
-0.01(-0.68%)
Oct 29, 2014
2.035
2.119
1.865
1.911
114,995
-0.20(-9.29%)
Oct 28, 2014
2.035
2.185
2.035
2.106
127,440
+0.05(+2.54%)
Oct 27, 2014
1.969
1.924
1.872
2.054
175,623
+0.13(+6.78%)
Oct 24, 2014
1.963
2.041
1.878
1.924
130,213
+0.05(+2.43%)
Oct 23, 2014
1.709
1.982
1.630
1.878
503,960
+0.25(+15.66%)
Oct 22, 2014
1.806
1.813
1.598
1.624
170,533
-0.14(-7.78%)
Oct 21, 2014
1.872
1.872
1.748
1.761
133,683
-0.07(-3.91%)
Oct 20, 2014
1.872
1.891
1.832
1.832
84,293
-0.07(-3.44%)
Oct 17, 2014
1.878
1.956
1.826
1.898
157,661
-0.06(-3.00%)
Oct 16, 2014
1.976
2.067
1.943
1.956
76,127
-0.08(-3.85%)
Oct 15, 2014
2.119
2.143
1.995
2.035
135,609
-0.06(-2.80%)
Oct 14, 2014
2.008
2.139
1.989
2.093
217,210
+0.01(+0.63%)
Oct 13, 2014
2.067
2.145
2.015
2.080
85,203
+0.03(+1.27%)
Oct 10, 2014
2.041
2.172
1.989
2.054
106,335
+0.02(+0.96%)
Oct 09, 2014
2.113
2.132
1.989
2.035
106,194
-0.08(-4.00%)
Oct 08, 2014
1.969
2.145
1.826
2.119
244,035
+0.16(+7.97%)
Oct 07, 2014
2.035
2.113
1.937
1.963
188,236
-0.03(-1.31%)
Oct 06, 2014
1.943
2.028
1.904
1.989
196,454
+0.01(+0.66%)
Oct 03, 2014
2.113
2.119
1.943
1.976
260,998
-0.20(-9.28%)
Oct 02, 2014
2.230
2.230
2.158
2.178
96,508
-0.06(-2.62%)
Oct 01, 2014
2.204
2.269
2.152
2.237
176,791
+0.02(+0.88%)
Sep 30, 2014
2.237
2.282
2.165
2.217
207,125
-0.12(-5.03%)
Sep 29, 2014
2.335
2.374
2.269
2.335
210,134
+0.00(+0.00%)
Sep 26, 2014
2.335
2.380
2.230
2.335
530,563
+0.01(+0.28%)
Sep 25, 2014
2.152
2.348
2.106
2.328
699,174
+0.14(+6.57%)
Sep 24, 2014
2.178
2.217
2.080
2.185
269,436
-0.01(-0.30%)
Sep 23, 2014
2.087
2.243
2.067
2.191
586,976
+0.10(+5.00%)
Sep 22, 2014
2.015
2.110
1.937
2.087
509,613
+0.05(+2.24%)
Sep 19, 2014
1.950
2.067
1.917
2.041
3,904,597
+0.14(+7.19%)
Sep 18, 2014
1.819
1.917
1.793
1.904
503,292
+0.03(+1.39%)
Sep 17, 2014
1.839
1.937
1.819
1.878
754,415
-0.01(-0.35%)
Sep 16, 2014
1.832
1.911
1.761
1.885
547,985
+0.01(+0.35%)
Sep 15, 2014
1.598
1.937
1.598
1.878
1,196,697
+0.33(+21.01%)
Sep 12, 2014
1.565
1.585
1.545
1.552
73,569
-0.03(-2.06%)
Sep 11, 2014
1.585
1.611
1.545
1.585
178,403
-0.03(-1.62%)
Sep 10, 2014
1.604
1.695
1.598
1.611
147,505
+0.00(+0.00%)
Sep 09, 2014
1.656
1.656
1.604
1.611
289,121
-0.03(-1.98%)
Sep 08, 2014
1.663
1.676
1.617
1.643
121,475
-0.03(-1.56%)
Sep 05, 2014
1.695
1.663
1.650
1.669
33,390
+0.01(+0.39%)
Sep 04, 2014
1.715
1.722
1.624
1.663
319,170
+0.01(+0.39%)
Sep 03, 2014
1.669
1.695
1.637
1.656
114,059
-0.02(-1.17%)
Sep 02, 2014
1.761
1.761
1.689
1.676
113,047
-0.10(-5.51%)
Aug 29, 2014
1.761
1.774
1.774
1.774
103,817
+0.01(+0.74%)
Aug 28, 2014
1.735
1.767
1.702
1.761
163,643
+0.07(+4.25%)
Aug 27, 2014
1.722
1.728
1.676
1.689
143,367
+0.01(+0.39%)
Aug 26, 2014
1.689
1.695
1.676
1.682
54,750
+0.05(+2.79%)
Aug 25, 2014
1.676
1.695
1.630
1.637
153,197
-0.03(-1.57%)
Aug 22, 2014
1.663
1.689
1.637
1.663
62,968
-0.01(-0.78%)
Aug 21, 2014
1.682
1.682
1.663
1.676
134,194
-0.02(-1.15%)
Aug 20, 2014
1.722
1.722
1.676
1.695
83,839
-0.04(-2.26%)
Aug 19, 2014
1.754
1.754
1.728
1.735
69,634
-0.03(-1.48%)
Aug 18, 2014
1.741
1.774
1.715
1.761
70,666
-0.03(-1.46%)
Aug 15, 2014
1.761
1.813
1.761
1.787
42,451
-0.02(-1.08%)
Aug 14, 2014
1.806
1.819
1.774
1.806
57,038
+0.00(+0.00%)
Aug 13, 2014
1.813
1.832
1.806
1.806
18,193
-0.01(-0.36%)
Aug 12, 2014
1.813
1.839
1.800
1.813
44,707
+0.00(+0.00%)
Aug 11, 2014
1.793
1.852
1.793
1.813
42,959
+0.01(+0.36%)
Aug 08, 2014
1.787
1.839
1.787
1.806
51,002
+0.00(+0.00%)
Aug 07, 2014
1.780
1.813
1.767
1.806
42,598
-0.03(-1.77%)
Aug 06, 2014
1.800
1.839
1.767
1.839
138,498
+0.04(+2.17%)
Aug 05, 2014
1.813
1.819
1.752
1.800
79,457
-0.03(-1.78%)
Aug 04, 2014
1.845
1.859
1.826
1.832
64,757
-0.04(-2.09%)
Aug 01, 2014
1.832
1.885
1.806
1.872
88,622
+0.01(+0.35%)
Jul 31, 2014
1.819
1.891
1.813
1.865
104,341
+0.01(+0.35%)
Jul 30, 2014
1.819
1.865
1.767
1.859
161,148
-0.03(-1.38%)
Jul 29, 2014
1.865
1.911
1.839
1.885
70,148
-0.01(-0.34%)
Jul 28, 2014
1.845
1.891
1.845
1.891
89,750
+0.05(+2.84%)
Jul 25, 2014
1.728
1.845
1.715
1.839
202,292
+0.17(+10.16%)
Jul 24, 2014
1.695
1.695
1.650
1.669
116,122
-0.01(-0.78%)
Jul 23, 2014
1.728
1.728
1.669
1.682
160,202
-0.03(-1.53%)
Jul 22, 2014
1.774
1.826
1.709
1.709
187,789
-0.10(-5.41%)
Jul 21, 2014
1.787
1.845
1.767
1.806
152,162
-0.01(-0.36%)
Jul 18, 2014
1.806
1.832
1.792
1.813
94,208
-0.02(-1.07%)
Jul 17, 2014
1.852
1.865
1.650
1.832
446,649
-0.03(-1.40%)
Jul 16, 2014
1.930
1.943
1.852
1.859
118,888
-0.02(-1.04%)
Jul 15, 2014
2.028
2.035
1.872
1.878
249,657
-0.12(-6.19%)
Jul 14, 2014
2.028
2.067
1.995
2.002
138,468
-0.08(-4.06%)
Jul 11, 2014
2.015
2.106
1.982
2.087
176,304
+0.11(+5.61%)
Jul 10, 2014
2.022
2.074
1.963
1.976
285,475
-0.16(-7.34%)
Jul 09, 2014
2.022
2.132
1.989
2.132
174,700
+0.09(+4.47%)
Jul 08, 2014
1.924
2.067
1.924
2.041
214,304
+0.15(+7.93%)
Jul 07, 2014
1.885
1.930
1.865
1.891
182,497
-0.05(-2.36%)
Jul 03, 2014
1.898
1.937
1.937
1.937
92,469
+0.05(+2.41%)
Jul 02, 2014
1.872
1.930
1.852
1.891
91,624
+0.00(+0.00%)
Jul 01, 2014
1.872
1.930
1.872
1.891
95,096
-0.05(-2.36%)
Jun 30, 2014
1.891
1.969
1.839
1.937
147,591
+0.06(+3.13%)
Jun 27, 2014
1.950
1.950
1.859
1.878
104,378
-0.07(-3.36%)
Jun 26, 2014
1.872
1.963
1.845
1.943
170,703
+0.03(+1.36%)
Jun 25, 2014
1.878
1.930
1.859
1.917
151,058
+0.08(+4.63%)
Jun 24, 2014
1.989
2.028
1.819
1.832
274,689
-0.17(-8.47%)
Jun 23, 2014
2.022
2.035
1.982
2.002
148,324
-0.05(-2.23%)
Jun 20, 2014
2.080
2.139
1.963
2.048
1,721,764
-0.10(-4.56%)
Jun 19, 2014
2.145
2.172
2.106
2.145
484,465
-0.05(-2.37%)
Jun 18, 2014
2.035
2.237
2.035
2.198
376,070
+0.13(+6.31%)
Jun 17, 2014
1.924
2.119
1.918
2.067
292,090
+0.08(+4.28%)
Jun 16, 2014
1.917
2.250
1.917
1.982
577,709
+0.11(+5.92%)
Jun 13, 2014
1.793
1.872
1.774
1.872
176,026
+0.10(+5.51%)
Jun 12, 2014
1.676
1.787
1.656
1.774
229,070
+0.09(+5.43%)
Jun 11, 2014
1.663
1.682
1.650
1.682
151,308
+0.03(+1.98%)
Jun 10, 2014
1.617
1.656
1.611
1.650
89,796
+0.02(+1.20%)
Jun 06, 2014
1.630
1.663
1.591
1.630
153,413
-0.01(-0.40%)
Jun 05, 2014
1.598
1.663
1.585
1.637
148,432
+0.07(+4.58%)
Jun 04, 2014
1.578
1.598
1.565
1.565
69,188
-0.02(-1.23%)
Jun 03, 2014
1.565
1.611
1.565
1.585
89,937
+0.00(+0.00%)
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.