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
Destination XL Group
(NQ:
DXLG
)
3.270
-0.010 (-0.30%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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
4.750
5.004
4.750
4.850
235,903
+0.32(+7.06%)
May 28, 2015
4.530
4.590
4.440
4.530
131,259
+0.00(+0.00%)
May 27, 2015
4.400
4.580
4.380
4.530
757,955
+0.13(+2.95%)
May 26, 2015
4.480
4.520
4.400
4.400
71,982
-0.07(-1.57%)
May 22, 2015
4.500
4.470
4.470
4.470
72,000
+0.00(+0.00%)
May 21, 2015
4.500
4.530
4.320
4.470
604,118
-0.05(-1.11%)
May 20, 2015
4.750
4.750
4.520
4.520
62,147
-0.19(-4.03%)
May 19, 2015
4.680
4.750
4.670
4.710
69,533
+0.01(+0.21%)
May 18, 2015
4.700
4.770
4.680
4.700
66,529
+0.01(+0.21%)
May 15, 2015
4.620
4.690
4.620
4.690
74,121
+0.08(+1.74%)
May 14, 2015
4.650
4.740
4.580
4.610
787,072
-0.01(-0.22%)
May 13, 2015
4.770
4.800
4.605
4.620
36,682
-0.12(-2.53%)
May 12, 2015
4.770
4.810
4.670
4.740
72,986
-0.05(-1.04%)
May 11, 2015
4.880
4.920
4.770
4.790
30,303
-0.08(-1.64%)
May 08, 2015
4.970
4.970
4.850
4.870
35,479
-0.02(-0.41%)
May 07, 2015
4.860
4.950
4.860
4.890
35,447
+0.02(+0.41%)
May 06, 2015
4.880
4.920
4.820
4.870
33,222
-0.01(-0.20%)
May 05, 2015
4.880
4.930
4.810
4.880
110,800
-0.02(-0.41%)
May 04, 2015
4.940
4.990
4.860
4.900
54,400
-0.04(-0.81%)
May 01, 2015
4.870
4.965
4.860
4.940
182,598
+0.07(+1.44%)
Apr 30, 2015
5.100
5.100
4.850
4.870
153,987
-0.27(-5.25%)
Apr 29, 2015
5.210
5.210
5.100
5.140
58,833
-0.09(-1.72%)
Apr 28, 2015
5.160
5.260
5.160
5.230
66,627
+0.08(+1.55%)
Apr 27, 2015
5.250
5.300
5.100
5.150
28,364
-0.11(-2.09%)
Apr 24, 2015
5.200
5.270
5.160
5.260
65,935
+0.03(+0.57%)
Apr 23, 2015
5.100
5.250
5.100
5.230
94,538
+0.10(+1.95%)
Apr 22, 2015
5.070
5.160
5.060
5.130
88,099
+0.04(+0.79%)
Apr 21, 2015
5.150
5.150
5.020
5.090
62,082
-0.08(-1.55%)
Apr 20, 2015
5.130
5.180
5.100
5.170
38,413
+0.06(+1.17%)
Apr 17, 2015
5.170
5.190
5.030
5.110
128,163
-0.10(-1.92%)
Apr 16, 2015
5.150
5.280
5.030
5.210
338,862
+0.06(+1.17%)
Apr 15, 2015
5.100
5.235
4.800
5.150
189,402
+0.06(+1.18%)
Apr 14, 2015
4.990
5.090
4.950
5.090
66,443
+0.12(+2.41%)
Apr 13, 2015
4.950
5.020
4.940
4.970
51,023
+0.01(+0.20%)
Apr 10, 2015
5.010
5.010
4.880
4.960
35,466
+0.00(+0.00%)
Apr 09, 2015
5.090
5.110
4.910
4.960
20,061
-0.12(-2.36%)
Apr 08, 2015
5.080
5.130
5.050
5.080
34,637
-0.02(-0.39%)
Apr 07, 2015
5.025
5.220
4.990
5.100
81,198
+0.08(+1.59%)
Apr 06, 2015
5.020
5.160
4.950
5.020
90,870
-0.02(-0.40%)
Apr 02, 2015
4.950
5.040
5.040
5.040
88,600
+0.12(+2.44%)
Apr 01, 2015
4.900
4.970
4.850
4.920
103,616
-0.02(-0.40%)
Mar 31, 2015
4.950
5.070
4.830
4.940
113,804
-0.05(-1.00%)
Mar 30, 2015
4.880
4.990
4.860
4.990
62,119
+0.12(+2.46%)
Mar 27, 2015
4.840
4.870
4.750
4.870
69,759
+0.05(+1.04%)
Mar 26, 2015
4.890
4.900
4.720
4.820
131,815
-0.11(-2.23%)
Mar 25, 2015
4.670
4.990
4.280
4.930
232,838
+0.10(+2.07%)
Mar 24, 2015
4.800
4.880
4.770
4.830
102,396
+0.01(+0.21%)
Mar 23, 2015
4.710
4.890
4.710
4.820
47,842
+0.08(+1.69%)
Mar 20, 2015
4.510
4.850
4.450
4.740
173,338
+0.24(+5.33%)
Mar 19, 2015
4.480
4.560
4.450
4.500
41,834
+0.03(+0.67%)
Mar 18, 2015
4.360
4.490
4.350
4.470
56,355
+0.09(+2.05%)
Mar 17, 2015
4.310
4.400
4.310
4.380
119,475
+0.00(+0.00%)
Mar 16, 2015
4.430
4.440
4.350
4.380
87,080
-0.04(-0.90%)
Mar 13, 2015
4.470
4.470
4.420
4.420
27,593
-0.04(-0.90%)
Mar 12, 2015
4.450
4.490
4.430
4.460
67,548
+0.05(+1.13%)
Mar 11, 2015
4.450
4.470
4.390
4.410
63,991
-0.02(-0.45%)
Mar 10, 2015
4.440
4.500
4.420
4.430
38,958
-0.06(-1.34%)
Mar 09, 2015
4.430
4.500
4.380
4.490
73,842
+0.09(+2.05%)
Mar 06, 2015
4.560
4.640
4.390
4.400
76,886
-0.21(-4.56%)
Mar 05, 2015
4.630
4.640
4.570
4.610
41,635
-0.03(-0.65%)
Mar 04, 2015
4.720
4.710
4.640
4.640
30,762
-0.07(-1.49%)
Mar 03, 2015
4.700
4.720
4.630
4.710
51,387
+0.01(+0.21%)
Mar 02, 2015
4.700
4.770
4.660
4.700
101,439
-0.02(-0.42%)
Feb 27, 2015
4.660
4.780
4.660
4.720
49,055
+0.04(+0.85%)
Feb 26, 2015
4.710
4.714
4.590
4.680
62,658
-0.05(-1.06%)
Feb 25, 2015
4.780
4.820
4.690
4.730
27,135
-0.04(-0.84%)
Feb 24, 2015
4.840
4.860
4.760
4.770
41,263
-0.04(-0.83%)
Feb 23, 2015
4.910
4.940
4.800
4.810
38,637
-0.10(-2.04%)
Feb 20, 2015
5.010
5.020
4.900
4.910
76,128
-0.08(-1.60%)
Feb 19, 2015
5.030
5.060
4.960
4.990
40,185
-0.03(-0.60%)
Feb 18, 2015
5.070
5.120
5.000
5.020
16,067
-0.08(-1.57%)
Feb 17, 2015
5.150
5.200
5.090
5.100
45,522
-0.06(-1.16%)
Feb 13, 2015
5.110
5.160
5.160
5.160
107,100
+0.07(+1.38%)
Feb 12, 2015
5.130
5.130
5.010
5.090
60,422
+0.01(+0.20%)
Feb 11, 2015
5.040
5.140
5.040
5.080
34,505
+0.02(+0.40%)
Feb 10, 2015
5.150
5.150
4.990
5.060
81,713
-0.04(-0.78%)
Feb 09, 2015
5.170
5.240
5.060
5.100
75,219
-0.12(-2.30%)
Feb 06, 2015
5.240
5.300
5.190
5.220
118,935
-0.01(-0.19%)
Feb 05, 2015
5.210
5.260
5.210
5.230
116,421
+0.02(+0.38%)
Feb 04, 2015
5.220
5.270
5.170
5.210
147,046
-0.02(-0.38%)
Feb 03, 2015
5.200
5.270
5.170
5.230
155,713
+0.07(+1.36%)
Feb 02, 2015
5.120
5.170
5.010
5.160
149,327
+0.08(+1.57%)
Jan 30, 2015
5.160
5.310
4.960
5.080
130,031
-0.14(-2.68%)
Jan 29, 2015
5.180
5.250
5.110
5.220
64,981
+0.04(+0.77%)
Jan 28, 2015
5.170
5.210
5.070
5.180
76,365
+0.05(+0.97%)
Jan 27, 2015
5.030
5.240
5.030
5.130
41,835
+0.02(+0.39%)
Jan 26, 2015
5.060
5.135
5.040
5.110
45,000
+0.03(+0.59%)
Jan 23, 2015
5.180
5.200
5.070
5.080
30,527
-0.08(-1.55%)
Jan 22, 2015
5.020
5.210
4.980
5.160
53,961
+0.16(+3.20%)
Jan 21, 2015
5.050
5.100
4.950
5.000
48,595
-0.04(-0.79%)
Jan 20, 2015
5.250
5.370
5.030
5.040
59,281
-0.24(-4.55%)
Jan 16, 2015
5.070
5.290
5.040
5.280
50,641
+0.19(+3.73%)
Jan 15, 2015
5.260
5.260
4.980
5.090
74,829
-0.15(-2.86%)
Jan 14, 2015
5.190
5.280
5.100
5.240
27,309
+0.00(+0.00%)
Jan 13, 2015
5.250
5.360
5.130
5.240
36,375
+0.05(+0.96%)
Jan 12, 2015
5.270
5.320
5.130
5.190
91,684
-0.07(-1.33%)
Jan 09, 2015
5.440
5.460
5.213
5.260
33,679
-0.18(-3.31%)
Jan 08, 2015
5.360
5.450
5.295
5.440
56,382
+0.12(+2.26%)
Jan 07, 2015
5.120
5.350
5.120
5.320
122,858
+0.21(+4.11%)
Jan 06, 2015
5.232
5.290
5.080
5.110
79,779
-0.18(-3.40%)
Jan 05, 2015
5.330
5.540
5.250
5.290
92,187
-0.09(-1.67%)
Jan 02, 2015
5.470
5.470
5.320
5.380
115,917
-0.08(-1.47%)
Dec 31, 2014
5.550
5.460
5.460
5.460
79,700
-0.07(-1.27%)
Dec 30, 2014
5.430
5.540
5.430
5.530
60,627
+0.04(+0.73%)
Dec 29, 2014
5.400
5.500
5.400
5.490
69,308
+0.11(+2.04%)
Dec 26, 2014
5.380
5.420
5.270
5.380
69,407
+0.05(+0.94%)
Dec 24, 2014
5.270
5.330
5.330
5.330
99,700
+0.09(+1.72%)
Dec 23, 2014
5.260
5.370
5.090
5.240
111,595
-0.01(-0.19%)
Dec 22, 2014
5.160
5.390
4.960
5.250
210,274
+0.05(+0.96%)
Dec 19, 2014
5.370
5.370
4.910
5.200
365,794
-0.18(-3.35%)
Dec 18, 2014
5.200
5.482
5.160
5.380
141,223
+0.22(+4.26%)
Dec 17, 2014
5.000
5.170
4.910
5.160
121,826
+0.16(+3.20%)
Dec 16, 2014
5.000
5.120
4.920
5.000
117,424
+0.02(+0.40%)
Dec 15, 2014
4.900
5.090
4.880
4.980
89,843
+0.09(+1.84%)
Dec 12, 2014
4.840
4.960
4.810
4.890
53,211
-0.03(-0.61%)
Dec 11, 2014
5.000
5.150
4.890
4.920
46,305
-0.04(-0.81%)
Dec 10, 2014
5.050
5.150
4.930
4.960
117,980
-0.12(-2.36%)
Dec 09, 2014
4.850
5.080
4.620
5.080
244,768
+0.17(+3.46%)
Dec 08, 2014
5.010
5.090
4.910
4.910
69,224
-0.13(-2.58%)
Dec 05, 2014
4.990
5.150
4.990
5.040
138,816
+0.04(+0.80%)
Dec 04, 2014
5.130
5.210
4.965
5.000
157,056
-0.11(-2.15%)
Dec 03, 2014
5.100
5.290
5.050
5.110
88,469
+0.00(+0.00%)
Dec 02, 2014
4.920
5.160
4.920
5.110
57,049
+0.18(+3.65%)
Dec 01, 2014
5.130
5.180
4.900
4.930
158,616
-0.24(-4.64%)
Nov 28, 2014
5.230
5.310
5.160
5.170
49,542
-0.08(-1.52%)
Nov 26, 2014
5.300
5.250
5.250
5.250
48,700
-0.06(-1.13%)
Nov 25, 2014
5.290
5.390
5.180
5.310
60,278
+0.01(+0.19%)
Nov 24, 2014
5.320
5.360
5.230
5.300
104,359
+0.11(+2.12%)
Nov 21, 2014
5.250
5.380
4.905
5.190
161,559
+0.09(+1.76%)
Nov 20, 2014
4.930
5.120
4.930
5.100
103,575
+0.18(+3.66%)
Nov 19, 2014
5.010
5.020
4.900
4.920
63,926
-0.09(-1.80%)
Nov 18, 2014
5.000
5.050
4.980
5.010
57,998
+0.03(+0.60%)
Nov 17, 2014
5.000
5.028
4.970
4.980
54,197
-0.05(-0.99%)
Nov 14, 2014
5.100
5.100
4.980
5.030
99,437
-0.02(-0.40%)
Nov 13, 2014
5.160
5.180
4.890
5.050
124,276
-0.09(-1.75%)
Nov 12, 2014
5.050
5.150
4.900
5.140
99,255
+0.08(+1.58%)
Nov 11, 2014
5.250
5.250
5.040
5.060
73,578
-0.18(-3.44%)
Nov 10, 2014
5.410
5.410
5.182
5.240
86,067
-0.06(-1.13%)
Nov 07, 2014
5.390
5.410
5.170
5.300
47,678
-0.03(-0.56%)
Nov 06, 2014
5.310
5.450
5.270
5.330
93,583
-0.01(-0.19%)
Nov 05, 2014
5.390
5.390
5.240
5.340
79,414
+0.07(+1.33%)
Nov 04, 2014
5.240
5.340
4.987
5.270
112,329
+0.05(+0.96%)
Nov 03, 2014
5.280
5.370
4.950
5.220
109,843
-0.02(-0.38%)
Oct 31, 2014
5.330
5.440
5.200
5.240
201,460
+0.10(+1.95%)
Oct 30, 2014
4.980
5.290
4.980
5.140
208,077
+0.11(+2.19%)
Oct 29, 2014
5.020
5.110
4.980
5.030
83,857
+0.03(+0.60%)
Oct 28, 2014
4.820
5.070
4.780
5.000
213,669
+0.20(+4.17%)
Oct 27, 2014
4.750
4.860
4.810
4.800
30,796
-0.01(-0.21%)
Oct 24, 2014
4.990
5.000
4.790
4.810
75,556
-0.15(-3.02%)
Oct 23, 2014
4.960
5.120
4.830
4.960
83,844
+0.06(+1.22%)
Oct 22, 2014
4.920
4.990
4.880
4.900
52,484
-0.03(-0.61%)
Oct 21, 2014
4.940
4.960
4.880
4.930
72,869
+0.03(+0.61%)
Oct 20, 2014
4.920
4.920
4.890
4.900
111,070
-0.05(-1.01%)
Oct 17, 2014
5.180
5.180
4.940
4.950
91,797
-0.17(-3.32%)
Oct 16, 2014
4.920
5.130
4.880
5.120
70,082
+0.12(+2.40%)
Oct 15, 2014
4.770
5.080
4.288
5.000
192,177
+0.15(+3.09%)
Oct 14, 2014
4.710
5.020
4.710
4.850
136,750
+0.19(+4.08%)
Oct 13, 2014
4.660
4.760
4.620
4.660
294,485
+0.01(+0.22%)
Oct 10, 2014
4.560
4.822
4.460
4.650
277,381
+0.05(+1.09%)
Oct 09, 2014
4.610
4.690
4.490
4.600
153,987
-0.03(-0.65%)
Oct 08, 2014
4.470
4.650
4.360
4.630
294,526
+0.13(+2.89%)
Oct 07, 2014
4.600
4.640
4.490
4.500
142,712
-0.13(-2.81%)
Oct 06, 2014
4.670
4.680
4.600
4.630
141,742
-0.05(-1.07%)
Oct 03, 2014
4.790
4.800
4.640
4.680
152,160
-0.02(-0.43%)
Oct 02, 2014
4.580
4.740
4.580
4.700
192,208
+0.12(+2.62%)
Oct 01, 2014
4.720
4.720
4.550
4.580
195,611
-0.14(-2.97%)
Sep 30, 2014
4.860
4.900
4.700
4.720
119,790
-0.15(-3.08%)
Sep 29, 2014
4.830
4.990
4.830
4.870
47,686
-0.04(-0.81%)
Sep 26, 2014
4.920
5.010
4.820
4.910
114,438
-0.01(-0.20%)
Sep 25, 2014
4.940
5.010
4.900
4.920
119,509
-0.06(-1.20%)
Sep 24, 2014
5.000
5.000
4.910
4.980
49,730
+0.01(+0.20%)
Sep 23, 2014
4.960
5.010
4.940
4.970
129,132
+0.00(+0.00%)
Sep 22, 2014
5.030
5.030
4.950
4.970
109,453
-0.11(-2.17%)
Sep 19, 2014
5.050
5.110
4.950
5.080
278,372
+0.04(+0.79%)
Sep 18, 2014
4.940
5.060
4.890
5.040
83,974
+0.14(+2.86%)
Sep 17, 2014
4.920
4.979
4.860
4.900
98,769
-0.04(-0.81%)
Sep 16, 2014
4.800
4.980
4.770
4.940
70,620
+0.14(+2.92%)
Sep 15, 2014
4.750
4.860
4.730
4.800
177,648
+0.04(+0.84%)
Sep 12, 2014
4.840
4.890
4.740
4.760
108,761
-0.07(-1.45%)
Sep 11, 2014
4.780
4.880
4.770
4.830
103,421
+0.01(+0.21%)
Sep 10, 2014
4.770
4.890
4.770
4.820
135,288
+0.04(+0.84%)
Sep 09, 2014
4.900
4.900
4.780
4.780
121,906
-0.14(-2.85%)
Sep 08, 2014
4.920
4.980
4.900
4.920
44,659
+0.01(+0.20%)
Sep 05, 2014
4.880
4.930
4.880
4.910
191,975
-0.01(-0.20%)
Sep 04, 2014
5.000
5.004
4.870
4.920
92,973
-0.07(-1.40%)
Sep 03, 2014
5.150
5.150
4.940
4.990
163,272
-0.12(-2.35%)
Sep 02, 2014
5.050
5.120
4.974
5.110
153,072
+0.11(+2.20%)
Aug 29, 2014
4.960
5.000
5.000
5.000
157,600
+0.03(+0.60%)
Aug 28, 2014
5.050
5.220
4.840
4.970
332,352
-0.33(-6.23%)
Aug 27, 2014
5.390
5.440
5.300
5.300
61,726
-0.10(-1.85%)
Aug 26, 2014
5.250
5.460
5.230
5.400
90,693
+0.13(+2.47%)
Aug 25, 2014
5.210
5.300
5.150
5.270
58,149
+0.08(+1.54%)
Aug 22, 2014
5.270
5.340
5.180
5.190
63,080
-0.08(-1.52%)
Aug 21, 2014
5.240
5.340
5.160
5.270
46,950
+0.00(+0.00%)
Aug 20, 2014
5.230
5.330
5.140
5.270
47,367
-0.01(-0.19%)
Aug 19, 2014
5.190
5.300
5.115
5.280
87,579
+0.09(+1.73%)
Aug 18, 2014
5.130
5.280
5.050
5.190
85,760
+0.14(+2.77%)
Aug 15, 2014
5.290
5.320
5.020
5.050
124,017
-0.16(-3.07%)
Aug 14, 2014
5.120
5.280
5.110
5.210
146,426
+0.08(+1.56%)
Aug 13, 2014
5.230
5.230
5.010
5.130
156,287
+0.02(+0.39%)
Aug 12, 2014
5.350
5.380
5.080
5.110
132,622
-0.27(-5.02%)
Aug 11, 2014
5.370
5.470
5.300
5.380
65,884
+0.06(+1.13%)
Aug 08, 2014
5.200
5.400
5.200
5.320
105,832
+0.10(+1.92%)
Aug 07, 2014
5.310
5.320
5.180
5.220
73,495
-0.05(-0.95%)
Aug 06, 2014
5.130
5.300
5.122
5.270
83,012
+0.12(+2.33%)
Aug 05, 2014
5.240
5.280
5.130
5.150
138,912
-0.09(-1.72%)
Aug 04, 2014
5.200
5.564
5.100
5.240
129,351
+0.08(+1.55%)
Aug 01, 2014
5.370
5.400
5.100
5.160
144,329
-0.19(-3.55%)
Jul 31, 2014
5.340
5.430
5.250
5.350
137,473
-0.06(-1.11%)
Jul 30, 2014
5.360
5.440
5.280
5.410
50,366
+0.07(+1.31%)
Jul 29, 2014
5.100
5.340
5.100
5.340
112,207
+0.23(+4.50%)
Jul 28, 2014
5.180
5.210
5.130
5.110
93,359
-0.05(-0.97%)
Jul 25, 2014
5.210
5.250
5.140
5.160
83,785
-0.12(-2.27%)
Jul 24, 2014
5.200
5.370
5.200
5.280
82,118
+0.08(+1.54%)
Jul 23, 2014
5.200
5.220
5.170
5.200
40,303
-0.01(-0.19%)
Jul 22, 2014
5.260
5.290
5.150
5.210
53,859
+0.01(+0.19%)
Jul 21, 2014
5.230
5.280
5.150
5.200
50,993
-0.07(-1.33%)
Jul 18, 2014
5.130
5.300
5.110
5.270
145,663
+0.11(+2.13%)
Jul 17, 2014
5.100
5.180
5.070
5.160
149,123
+0.04(+0.78%)
Jul 16, 2014
5.330
5.330
5.060
5.120
180,841
-0.17(-3.21%)
Jul 15, 2014
5.430
5.430
5.221
5.290
223,204
-0.11(-2.04%)
Jul 14, 2014
5.560
5.570
5.350
5.400
131,070
-0.09(-1.64%)
Jul 11, 2014
5.490
5.590
5.400
5.490
82,979
-0.03(-0.54%)
Jul 10, 2014
5.510
5.640
5.500
5.520
75,669
-0.14(-2.47%)
Jul 09, 2014
5.630
5.710
5.590
5.660
156,423
+0.03(+0.53%)
Jul 08, 2014
5.660
5.720
5.580
5.630
216,533
-0.02(-0.35%)
Jul 07, 2014
5.840
5.840
5.630
5.650
198,427
-0.19(-3.25%)
Jul 03, 2014
5.780
5.840
5.840
5.840
143,600
+0.07(+1.21%)
Jul 02, 2014
5.700
5.850
5.670
5.770
202,432
+0.03(+0.52%)
Jul 01, 2014
5.580
5.750
5.520
5.740
370,186
+0.23(+4.17%)
Jun 30, 2014
5.280
5.550
5.150
5.510
297,774
+0.20(+3.77%)
Jun 27, 2014
5.170
5.340
5.090
5.310
1,329,316
+0.09(+1.72%)
Jun 26, 2014
5.240
5.260
5.155
5.220
162,543
-0.02(-0.38%)
Jun 25, 2014
5.170
5.290
5.100
5.240
169,482
+0.03(+0.58%)
Jun 24, 2014
5.250
5.410
5.180
5.210
227,671
-0.03(-0.57%)
Jun 23, 2014
5.430
5.430
5.110
5.240
291,284
-0.12(-2.24%)
Jun 20, 2014
5.420
5.420
5.250
5.360
417,981
+0.01(+0.19%)
Jun 19, 2014
5.220
5.380
5.170
5.350
208,830
+0.16(+3.08%)
Jun 18, 2014
5.150
5.230
5.058
5.190
160,416
+0.03(+0.58%)
Jun 17, 2014
4.980
5.160
4.980
5.160
161,414
+0.17(+3.41%)
Jun 16, 2014
5.070
5.140
4.970
4.990
370,995
-0.09(-1.77%)
Jun 13, 2014
5.200
5.200
5.070
5.080
121,896
-0.08(-1.45%)
Jun 12, 2014
5.250
5.250
5.060
5.155
210,166
-0.12(-2.37%)
Jun 11, 2014
5.500
5.545
5.240
5.280
270,864
-0.28(-5.04%)
Jun 10, 2014
5.630
5.630
5.420
5.560
129,053
+0.06(+1.09%)
Jun 06, 2014
5.410
5.570
5.380
5.500
212,282
+0.14(+2.61%)
Jun 05, 2014
5.180
5.400
5.090
5.360
188,793
+0.18(+3.47%)
Jun 04, 2014
5.220
5.280
5.150
5.180
93,369
-0.07(-1.33%)
Jun 03, 2014
5.230
5.350
5.080
5.250
155,374
+0.01(+0.19%)
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.