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
Emagin Corp
(NY:
EMAN
)
N/A
UNCHANGED
Last Price
Updated: 8:00 PM EDT, Oct 17, 2023
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 (%)
Jun 30, 2017
2.450
2.500
2.400
2.450
25,274
+0.00(+0.00%)
Jun 29, 2017
2.500
2.500
2.450
2.450
22,171
-0.05(-2.00%)
Jun 28, 2017
2.500
2.550
2.450
2.500
18,778
+0.05(+2.04%)
Jun 27, 2017
2.450
2.500
2.400
2.450
29,893
-0.05(-2.00%)
Jun 26, 2017
2.500
2.550
2.450
2.500
17,031
+0.05(+2.04%)
Jun 23, 2017
2.500
2.550
2.450
2.450
36,822
+0.00(+0.00%)
Jun 22, 2017
2.500
2.550
2.450
2.450
23,640
+0.00(+0.00%)
Jun 21, 2017
2.500
2.530
2.450
2.450
38,649
-0.05(-2.00%)
Jun 20, 2017
2.500
2.550
2.500
2.500
20,157
+0.00(+0.00%)
Jun 19, 2017
2.550
2.596
2.500
2.500
38,647
-0.05(-1.96%)
Jun 16, 2017
2.600
2.650
2.525
2.550
34,707
-0.05(-1.92%)
Jun 15, 2017
2.650
2.700
2.550
2.600
48,777
-0.05(-1.89%)
Jun 14, 2017
2.700
2.775
2.600
2.650
104,770
+0.00(+0.00%)
Jun 13, 2017
2.550
2.800
2.550
2.650
89,289
+0.05(+1.92%)
Jun 12, 2017
2.550
2.600
2.450
2.600
23,694
+0.05(+1.96%)
Jun 09, 2017
2.700
2.700
2.550
2.550
171,389
-0.10(-3.77%)
Jun 08, 2017
2.700
2.700
2.550
2.650
94,998
-0.05(-1.85%)
Jun 07, 2017
2.850
2.850
2.650
2.700
88,216
-0.10(-3.57%)
Jun 06, 2017
2.800
2.850
2.750
2.800
96,386
+0.00(+0.00%)
Jun 05, 2017
2.800
2.950
2.755
2.800
146,225
+0.05(+1.82%)
Jun 02, 2017
2.550
3.000
2.550
2.750
419,969
+0.25(+10.00%)
Jun 01, 2017
2.500
2.600
2.450
2.500
94,051
+0.00(+0.00%)
May 31, 2017
2.500
2.500
2.450
2.500
26,706
+0.00(+0.00%)
May 30, 2017
2.450
2.500
2.400
2.500
78,629
+0.05(+2.04%)
May 26, 2017
2.450
2.450
2.350
2.450
28,792
+0.00(+0.00%)
May 25, 2017
2.400
2.450
2.400
2.450
23,541
+0.05(+2.08%)
May 24, 2017
2.400
2.450
2.400
2.400
14,016
-0.02(-1.03%)
May 23, 2017
2.500
2.500
2.400
2.425
31,660
-0.08(-3.00%)
May 22, 2017
2.450
2.550
2.450
2.500
24,747
+0.00(+0.00%)
May 19, 2017
2.300
2.600
2.300
2.500
270,682
+0.00(+0.00%)
May 18, 2017
2.450
2.550
2.450
2.500
44,735
+0.05(+2.04%)
May 17, 2017
2.500
2.600
2.450
2.450
154,843
-0.05(-2.00%)
May 16, 2017
2.400
2.650
2.400
2.500
335,168
+0.10(+4.17%)
May 15, 2017
2.450
2.450
2.400
2.400
11,503
-0.05(-2.04%)
May 12, 2017
2.400
2.450
2.400
2.450
61,419
+0.00(+0.00%)
May 11, 2017
2.450
2.450
2.400
2.450
47,448
+0.05(+2.08%)
May 10, 2017
2.450
2.450
2.350
2.400
51,660
-0.05(-2.04%)
May 09, 2017
2.350
2.500
2.300
2.450
111,956
+0.15(+6.52%)
May 08, 2017
2.400
2.400
2.250
2.300
33,215
-0.10(-4.17%)
May 05, 2017
2.321
2.400
2.300
2.400
13,980
+0.10(+4.35%)
May 04, 2017
2.350
2.350
2.300
2.300
23,440
+0.00(+0.00%)
May 03, 2017
2.350
2.350
2.300
2.300
25,318
-0.05(-2.13%)
May 02, 2017
2.300
2.400
2.300
2.350
25,748
+0.05(+2.17%)
May 01, 2017
2.300
2.375
2.300
2.300
10,133
+0.00(+0.00%)
Apr 28, 2017
2.400
2.425
2.250
2.300
58,678
-0.10(-4.17%)
Apr 27, 2017
2.450
2.450
2.400
2.400
32,592
-0.05(-2.04%)
Apr 26, 2017
2.400
2.450
2.350
2.450
14,110
+0.10(+4.26%)
Apr 25, 2017
2.400
2.450
2.350
2.350
18,678
+0.00(+0.00%)
Apr 24, 2017
2.350
2.400
2.350
2.350
11,606
+0.00(+0.00%)
Apr 21, 2017
2.400
2.400
2.350
2.350
38,908
-0.05(-2.08%)
Apr 20, 2017
2.400
2.450
2.400
2.400
37,484
+0.00(+0.00%)
Apr 19, 2017
2.450
2.450
2.400
2.400
35,411
-0.05(-2.04%)
Apr 18, 2017
2.450
2.500
2.400
2.450
35,172
+0.03(+1.03%)
Apr 17, 2017
2.450
2.450
2.400
2.425
12,329
+0.02(+1.04%)
Apr 13, 2017
2.450
2.450
2.400
2.400
50,258
+0.00(+0.00%)
Apr 12, 2017
2.350
2.450
2.350
2.400
18,142
+0.00(+0.00%)
Apr 11, 2017
2.450
2.500
2.400
2.400
17,833
-0.05(-2.04%)
Apr 10, 2017
2.300
2.450
2.300
2.450
41,519
+0.10(+4.26%)
Apr 07, 2017
2.350
2.400
2.300
2.350
13,113
-0.05(-2.08%)
Apr 06, 2017
2.300
2.410
2.250
2.400
41,785
+0.10(+4.35%)
Apr 05, 2017
2.350
2.350
2.300
2.300
12,949
+0.00(+0.00%)
Apr 04, 2017
2.300
2.400
2.300
2.300
14,963
-0.05(-2.13%)
Apr 03, 2017
2.350
2.450
2.350
2.350
56,465
+0.00(+0.00%)
Mar 31, 2017
2.300
2.450
2.200
2.350
24,413
+0.00(+0.00%)
Mar 30, 2017
2.350
2.500
2.300
2.350
198,134
+0.00(+0.00%)
Mar 29, 2017
2.250
2.400
2.200
2.350
88,489
+0.25(+11.90%)
Mar 28, 2017
2.300
2.350
2.050
2.100
258,273
-0.25(-10.64%)
Mar 27, 2017
2.300
2.350
2.300
2.350
73,051
+0.10(+4.44%)
Mar 24, 2017
2.300
2.350
2.250
2.250
7,518
-0.10(-4.26%)
Mar 23, 2017
2.350
2.400
2.300
2.350
16,901
+0.00(+0.00%)
Mar 22, 2017
2.350
2.400
2.250
2.350
74,100
+0.05(+2.17%)
Mar 21, 2017
2.300
2.305
2.250
2.300
21,056
-0.05(-2.13%)
Mar 20, 2017
2.450
2.450
2.300
2.350
29,233
-0.10(-4.08%)
Mar 17, 2017
2.350
2.450
2.250
2.450
38,435
+0.10(+4.26%)
Mar 16, 2017
2.300
2.350
2.300
2.350
21,037
+0.05(+2.17%)
Mar 15, 2017
2.371
2.400
2.300
2.300
32,442
-0.10(-4.17%)
Mar 14, 2017
2.400
2.450
2.350
2.400
9,142
-0.05(-2.04%)
Mar 13, 2017
2.450
2.450
2.350
2.450
25,884
+0.05(+2.08%)
Mar 10, 2017
2.400
2.450
2.400
2.400
23,471
+0.05(+2.13%)
Mar 09, 2017
2.450
2.450
2.300
2.350
16,612
-0.10(-4.08%)
Mar 08, 2017
2.500
2.500
2.350
2.450
15,468
-0.05(-2.00%)
Mar 07, 2017
2.400
2.500
2.400
2.500
49,851
+0.10(+4.17%)
Mar 06, 2017
2.150
2.400
2.150
2.400
98,201
+0.20(+9.09%)
Mar 03, 2017
2.200
2.250
2.200
2.200
7,897
-0.05(-2.22%)
Mar 02, 2017
2.250
2.300
2.150
2.250
26,216
+0.05(+2.27%)
Mar 01, 2017
2.250
2.250
2.150
2.200
36,956
+0.00(+0.00%)
Feb 28, 2017
2.245
2.250
2.200
2.200
37,898
-0.05(-2.22%)
Feb 27, 2017
2.200
2.250
2.200
2.250
26,764
+0.10(+4.65%)
Feb 24, 2017
2.191
2.200
2.150
2.150
4,544
-0.05(-2.27%)
Feb 23, 2017
2.200
2.200
2.150
2.200
11,695
+0.05(+2.33%)
Feb 22, 2017
2.150
2.250
2.150
2.150
22,369
+0.00(+0.00%)
Feb 21, 2017
2.150
2.200
2.100
2.150
36,958
+0.05(+2.38%)
Feb 17, 2017
2.100
2.100
2.100
0
-0.10(-4.55%)
Feb 16, 2017
2.150
2.300
2.150
2.200
32,930
+0.00(+0.00%)
Feb 15, 2017
2.202
2.300
2.150
2.200
26,228
+0.00(+0.00%)
Feb 14, 2017
2.300
2.300
2.150
2.200
31,086
-0.05(-2.22%)
Feb 13, 2017
2.150
2.300
2.150
2.250
34,107
+0.15(+7.14%)
Feb 10, 2017
2.150
2.200
2.100
2.100
51,681
-0.05(-2.33%)
Feb 09, 2017
2.250
2.300
2.100
2.150
60,288
-0.10(-4.44%)
Feb 08, 2017
2.350
2.350
2.250
2.250
94,848
-0.05(-2.17%)
Feb 07, 2017
2.350
2.387
2.300
2.300
9,903
-0.05(-2.13%)
Feb 06, 2017
2.350
2.400
2.350
2.350
15,991
+0.00(+0.00%)
Feb 03, 2017
2.400
2.450
2.350
2.350
26,984
+0.00(+0.00%)
Feb 02, 2017
2.300
2.350
2.300
2.350
16,615
+0.05(+2.17%)
Feb 01, 2017
2.300
2.341
2.250
2.300
66,203
+0.05(+2.22%)
Jan 31, 2017
2.300
2.350
2.250
2.250
48,051
-0.10(-4.26%)
Jan 30, 2017
2.400
2.430
2.350
2.350
32,213
-0.05(-2.08%)
Jan 27, 2017
2.550
2.550
2.375
2.400
48,639
-0.10(-4.00%)
Jan 26, 2017
2.550
2.550
2.450
2.500
30,067
+0.00(+0.00%)
Jan 25, 2017
2.450
2.600
2.450
2.500
58,867
-0.02(-0.84%)
Jan 24, 2017
2.350
2.700
2.350
2.521
280,401
+0.17(+7.28%)
Jan 23, 2017
2.400
2.405
2.350
2.350
16,521
-0.10(-4.08%)
Jan 20, 2017
2.450
2.500
2.350
2.450
20,582
+0.00(+0.00%)
Jan 19, 2017
2.500
2.600
2.400
2.450
70,682
-0.05(-2.00%)
Jan 18, 2017
2.550
2.650
2.500
2.500
19,591
-0.05(-1.96%)
Jan 17, 2017
2.550
2.600
2.550
2.550
15,816
-0.10(-3.77%)
Jan 13, 2017
2.650
2.650
2.650
0
+0.05(+1.92%)
Jan 12, 2017
2.550
2.600
2.450
2.600
79,111
+0.00(+0.00%)
Jan 11, 2017
2.450
2.650
2.400
2.600
73,319
+0.10(+4.00%)
Jan 10, 2017
2.650
2.700
2.400
2.500
71,233
-0.10(-3.85%)
Jan 09, 2017
2.700
2.800
2.500
2.600
64,715
-0.05(-1.89%)
Jan 06, 2017
2.800
2.850
2.600
2.650
127,921
-0.20(-7.02%)
Jan 05, 2017
2.650
2.950
2.650
2.850
273,314
+0.30(+11.76%)
Jan 04, 2017
2.150
2.600
2.100
2.550
164,540
+0.40(+18.60%)
Jan 03, 2017
2.150
2.150
2.100
2.150
13,738
+0.00(+0.00%)
Dec 30, 2016
2.150
2.150
2.150
0
+0.05(+2.38%)
Dec 29, 2016
2.100
2.105
2.050
2.100
13,715
+0.00(+0.00%)
Dec 28, 2016
2.150
2.150
2.050
2.100
24,969
+0.00(+0.00%)
Dec 27, 2016
2.000
2.100
2.000
2.100
6,657
+0.10(+5.00%)
Dec 23, 2016
2.000
2.000
2.000
0
-0.10(-4.76%)
Dec 22, 2016
2.050
2.100
2.000
2.100
29,364
+0.00(+0.00%)
Dec 21, 2016
2.000
2.100
2.000
2.100
68,094
+0.10(+5.00%)
Dec 20, 2016
1.900
2.000
1.900
2.000
89,932
+0.05(+2.56%)
Dec 19, 2016
2.000
2.000
1.900
1.950
49,316
+0.00(+0.00%)
Dec 16, 2016
1.950
2.000
1.950
1.950
59,572
-0.05(-2.50%)
Dec 15, 2016
2.000
2.050
2.000
2.000
37,715
-0.05(-2.44%)
Dec 14, 2016
2.050
2.050
2.000
2.050
21,605
+0.00(+0.00%)
Dec 13, 2016
2.100
2.100
2.050
2.050
13,461
+0.00(+0.00%)
Dec 12, 2016
2.050
2.100
2.050
2.050
7,474
-0.05(-2.38%)
Dec 09, 2016
2.000
2.100
2.000
2.100
16,935
+0.10(+5.00%)
Dec 08, 2016
2.050
2.150
2.000
2.000
89,065
-0.10(-4.76%)
Dec 07, 2016
2.050
2.150
2.050
2.100
20,405
+0.05(+2.44%)
Dec 06, 2016
2.100
2.150
2.050
2.050
29,088
+0.00(+0.00%)
Dec 05, 2016
2.100
2.200
2.050
2.050
43,435
+0.00(+0.00%)
Dec 02, 2016
2.150
2.175
2.050
2.050
40,431
-0.10(-4.65%)
Dec 01, 2016
2.250
2.250
2.100
2.150
23,183
-0.10(-4.44%)
Nov 30, 2016
2.250
2.250
2.150
2.250
8,723
+0.00(+0.00%)
Nov 29, 2016
2.100
2.250
2.100
2.250
25,260
+0.15(+7.14%)
Nov 28, 2016
2.200
2.200
2.100
2.100
59,005
-0.10(-4.55%)
Nov 25, 2016
2.250
2.250
2.200
2.200
2,036
+0.00(+0.00%)
Nov 23, 2016
2.200
2.200
2.200
0
-0.10(-4.35%)
Nov 22, 2016
2.250
2.300
2.200
2.300
11,239
+0.10(+4.55%)
Nov 21, 2016
2.200
2.350
2.150
2.200
37,778
+0.05(+2.33%)
Nov 18, 2016
2.200
2.250
2.150
2.150
26,613
-0.05(-2.27%)
Nov 17, 2016
2.150
2.300
2.150
2.200
49,546
+0.00(+0.00%)
Nov 16, 2016
2.200
2.250
2.150
2.200
41,832
+0.00(+0.00%)
Nov 15, 2016
2.200
2.200
2.100
2.200
36,666
+0.05(+2.33%)
Nov 14, 2016
2.100
2.250
2.061
2.150
85,493
+0.00(+0.00%)
Nov 11, 2016
2.350
2.350
1.850
2.150
454,059
-0.25(-10.42%)
Nov 10, 2016
2.400
2.500
2.350
2.400
70,499
+0.00(+0.00%)
Nov 09, 2016
2.400
2.450
2.050
2.400
39,778
+0.00(+0.00%)
Nov 08, 2016
2.300
2.450
2.300
2.400
35,062
+0.10(+4.35%)
Nov 07, 2016
2.350
2.400
2.300
2.300
31,133
+0.00(+0.00%)
Nov 04, 2016
2.450
2.450
2.250
2.300
55,238
-0.10(-4.17%)
Nov 03, 2016
2.400
2.550
2.350
2.400
87,084
+0.05(+2.13%)
Nov 02, 2016
2.400
2.450
2.350
2.350
31,526
-0.05(-2.08%)
Nov 01, 2016
2.550
2.550
2.400
2.400
37,156
-0.15(-5.88%)
Oct 31, 2016
2.550
2.600
2.500
2.550
17,236
+0.05(+2.00%)
Oct 28, 2016
2.550
2.600
2.450
2.500
27,463
-0.10(-3.85%)
Oct 27, 2016
2.550
2.600
2.500
2.600
23,455
+0.10(+4.00%)
Oct 26, 2016
2.450
2.550
2.450
2.500
11,552
+0.05(+2.04%)
Oct 25, 2016
2.500
2.600
2.350
2.450
60,593
-0.05(-2.00%)
Oct 24, 2016
2.400
2.500
2.350
2.500
24,712
+0.10(+4.17%)
Oct 21, 2016
2.450
2.500
2.400
2.400
21,055
-0.05(-2.04%)
Oct 20, 2016
2.500
2.550
2.450
2.450
21,887
-0.10(-3.92%)
Oct 19, 2016
2.500
2.600
2.450
2.550
26,595
+0.05(+2.00%)
Oct 18, 2016
2.450
2.550
2.450
2.500
22,187
+0.05(+2.04%)
Oct 17, 2016
2.550
2.650
2.250
2.450
165,041
-0.15(-5.77%)
Oct 14, 2016
2.530
2.710
2.500
2.600
157,686
+0.07(+2.77%)
Oct 13, 2016
2.650
2.700
2.530
2.530
79,557
-0.12(-4.52%)
Oct 12, 2016
2.640
2.720
2.580
2.650
20,903
+0.03(+1.14%)
Oct 11, 2016
2.700
2.750
2.600
2.620
86,845
-0.06(-2.24%)
Oct 10, 2016
2.710
2.790
2.600
2.680
43,852
-0.07(-2.55%)
Oct 07, 2016
2.800
2.840
2.650
2.750
88,686
-0.04(-1.43%)
Oct 06, 2016
2.670
2.790
2.615
2.790
142,839
+0.11(+4.10%)
Oct 05, 2016
2.540
2.770
2.540
2.680
135,285
+0.04(+1.52%)
Oct 04, 2016
2.640
2.690
2.630
2.640
13,084
+0.00(+0.00%)
Oct 03, 2016
2.610
2.672
2.590
2.640
24,291
+0.08(+3.13%)
Sep 30, 2016
2.560
2.680
2.550
2.560
20,980
-0.03(-1.16%)
Sep 29, 2016
2.610
2.670
2.550
2.590
12,831
-0.03(-1.15%)
Sep 28, 2016
2.650
2.730
2.580
2.620
67,391
-0.03(-1.13%)
Sep 27, 2016
2.630
2.800
2.610
2.650
28,583
+0.04(+1.53%)
Sep 26, 2016
2.720
2.800
2.540
2.610
84,338
-0.08(-2.97%)
Sep 23, 2016
2.620
2.690
2.610
2.690
35,503
+0.07(+2.67%)
Sep 22, 2016
2.670
2.720
2.570
2.620
57,753
-0.03(-1.13%)
Sep 21, 2016
2.680
2.700
2.610
2.650
58,267
-0.05(-1.85%)
Sep 20, 2016
2.670
2.755
2.600
2.700
147,856
-0.05(-1.82%)
Sep 19, 2016
2.530
2.770
2.420
2.750
135,625
+0.23(+9.13%)
Sep 16, 2016
2.400
2.520
2.290
2.520
173,267
+0.10(+4.13%)
Sep 15, 2016
2.380
2.460
2.380
2.420
52,181
+0.06(+2.54%)
Sep 14, 2016
2.400
2.450
2.330
2.360
56,391
-0.02(-0.84%)
Sep 13, 2016
2.410
2.470
2.290
2.380
92,759
-0.02(-0.83%)
Sep 12, 2016
2.320
2.470
2.320
2.400
90,520
+0.00(+0.00%)
Sep 09, 2016
2.450
2.520
2.400
2.400
69,141
-0.04(-1.64%)
Sep 08, 2016
2.470
2.520
2.400
2.440
86,256
-0.01(-0.41%)
Sep 07, 2016
2.520
2.520
2.440
2.450
51,523
-0.09(-3.54%)
Sep 06, 2016
2.430
2.540
2.410
2.540
18,944
+0.09(+3.67%)
Sep 02, 2016
2.410
2.450
2.450
2.450
37,000
+0.04(+1.66%)
Sep 01, 2016
2.430
2.473
2.360
2.410
37,786
-0.04(-1.63%)
Aug 31, 2016
2.440
2.490
2.370
2.450
43,085
+0.01(+0.41%)
Aug 30, 2016
2.550
2.550
2.360
2.440
47,836
-0.08(-3.17%)
Aug 29, 2016
2.490
2.520
2.480
2.520
60,964
+0.04(+1.41%)
Aug 26, 2016
2.490
2.500
2.460
2.485
55,434
-0.02(-1.00%)
Aug 25, 2016
2.520
2.550
2.470
2.510
68,470
-0.01(-0.40%)
Aug 24, 2016
2.480
2.625
2.480
2.520
122,059
+0.01(+0.40%)
Aug 23, 2016
2.390
2.640
2.360
2.510
133,302
+0.12(+5.02%)
Aug 22, 2016
2.470
2.540
2.260
2.390
258,552
-0.06(-2.45%)
Aug 19, 2016
2.510
2.630
2.420
2.450
124,410
-0.14(-5.41%)
Aug 18, 2016
2.700
2.730
2.530
2.590
95,683
-0.05(-1.89%)
Aug 17, 2016
2.680
2.800
2.620
2.640
52,792
-0.03(-1.12%)
Aug 16, 2016
2.690
2.880
2.640
2.670
141,170
-0.01(-0.37%)
Aug 15, 2016
2.700
2.790
2.510
2.680
196,479
+0.02(+0.75%)
Aug 12, 2016
2.800
2.850
2.570
2.660
268,422
-0.02(-0.75%)
Aug 11, 2016
2.220
2.880
2.220
2.680
478,924
-0.29(-9.76%)
Aug 10, 2016
2.930
3.080
2.860
2.970
101,680
+0.04(+1.20%)
Aug 09, 2016
3.100
3.100
2.700
2.935
139,385
-0.12(-3.78%)
Aug 08, 2016
3.110
3.300
3.010
3.050
332,961
-0.02(-0.65%)
Aug 05, 2016
2.860
3.120
2.840
3.070
259,171
+0.22(+7.72%)
Aug 04, 2016
2.590
2.889
2.580
2.850
166,221
+0.22(+8.36%)
Aug 03, 2016
2.630
2.640
2.530
2.630
126,942
+0.02(+0.77%)
Aug 02, 2016
2.560
2.650
2.530
2.610
83,743
+0.03(+1.16%)
Aug 01, 2016
2.430
2.640
2.400
2.580
134,072
+0.17(+7.05%)
Jul 29, 2016
2.300
2.570
2.284
2.410
104,903
+0.14(+6.17%)
Jul 28, 2016
2.200
2.300
2.200
2.270
82,214
+0.07(+3.18%)
Jul 27, 2016
2.200
2.230
2.190
2.200
28,835
-0.03(-1.35%)
Jul 26, 2016
2.229
2.240
2.210
2.230
28,082
+0.01(+0.45%)
Jul 25, 2016
2.200
2.240
2.190
2.220
12,485
-0.01(-0.45%)
Jul 22, 2016
2.200
2.260
2.200
2.230
11,023
-0.01(-0.45%)
Jul 21, 2016
2.220
2.260
2.130
2.240
47,671
-0.01(-0.44%)
Jul 20, 2016
2.270
2.270
2.200
2.250
17,391
+0.00(+0.00%)
Jul 19, 2016
2.260
2.260
2.180
2.250
19,893
+0.02(+0.90%)
Jul 18, 2016
2.300
2.300
2.210
2.230
35,540
-0.05(-2.21%)
Jul 15, 2016
2.270
2.290
2.235
2.280
40,695
+0.04(+1.81%)
Jul 14, 2016
2.240
2.240
2.180
2.240
54,450
+0.06(+2.75%)
Jul 13, 2016
2.120
2.240
2.080
2.180
113,817
+0.09(+4.49%)
Jul 12, 2016
2.000
2.127
2.000
2.086
180,396
+0.09(+4.32%)
Jul 11, 2016
2.010
2.010
1.950
2.000
18,773
+0.02(+1.01%)
Jul 08, 2016
1.990
2.000
1.950
1.980
33,577
-0.02(-1.00%)
Jul 07, 2016
1.987
2.010
1.970
2.000
8,051
+0.03(+1.52%)
Jul 06, 2016
1.990
2.000
1.950
1.970
804
-0.03(-1.50%)
Jul 05, 2016
2.000
2.020
1.970
2.000
35,887
-0.01(-0.50%)
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.