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
Pier 1 Imports
(NY:
PIR
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Feb 14, 2020
3.560
3.560
3.560
0
-0.22(-5.82%)
Feb 13, 2020
3.690
3.800
3.530
3.780
72,953
+0.23(+6.48%)
Feb 12, 2020
3.880
3.900
3.500
3.550
122,456
-0.19(-5.08%)
Feb 11, 2020
3.600
3.790
3.350
3.740
111,412
+0.27(+7.78%)
Feb 10, 2020
3.580
3.670
3.440
3.470
54,063
-0.05(-1.42%)
Feb 07, 2020
3.670
3.780
3.500
3.520
68,400
-0.19(-5.12%)
Feb 06, 2020
3.850
3.850
3.600
3.710
99,857
+0.00(+0.00%)
Feb 05, 2020
3.760
3.850
3.550
3.710
90,463
-0.06(-1.59%)
Feb 04, 2020
3.660
3.800
3.480
3.770
200,707
+0.12(+3.29%)
Feb 03, 2020
3.160
3.699
3.050
3.650
236,211
+0.51(+16.24%)
Jan 31, 2020
3.050
3.156
3.000
3.140
64,300
-0.03(-0.95%)
Jan 30, 2020
3.200
3.300
3.020
3.170
116,799
-0.09(-2.76%)
Jan 29, 2020
3.420
3.500
3.200
3.260
114,270
-0.13(-3.83%)
Jan 28, 2020
3.580
3.630
3.370
3.390
128,593
-0.21(-5.83%)
Jan 27, 2020
3.690
3.710
3.517
3.600
123,044
+0.04(+1.12%)
Jan 24, 2020
3.810
3.880
3.480
3.560
223,800
-0.13(-3.52%)
Jan 23, 2020
3.480
3.730
3.450
3.690
142,708
+0.07(+1.93%)
Jan 22, 2020
3.680
3.680
3.500
3.620
96,500
+0.00(+0.00%)
Jan 21, 2020
3.580
3.730
3.300
3.620
246,041
+0.14(+4.02%)
Jan 17, 2020
3.710
3.820
3.460
3.480
255,900
-0.28(-7.45%)
Jan 16, 2020
3.910
3.930
3.680
3.760
216,306
-0.12(-3.09%)
Jan 15, 2020
4.090
4.090
3.720
3.880
311,389
-0.03(-0.77%)
Jan 14, 2020
3.810
4.190
3.700
3.910
523,923
+0.24(+6.54%)
Jan 13, 2020
3.500
3.700
3.200
3.670
278,220
+0.17(+4.86%)
Jan 10, 2020
3.610
3.674
3.430
3.500
288,000
-0.26(-6.91%)
Jan 09, 2020
3.750
4.030
3.500
3.760
419,913
-0.12(-3.09%)
Jan 08, 2020
4.670
4.690
3.610
3.880
670,440
-0.85(-17.97%)
Jan 07, 2020
3.630
5.200
3.160
4.730
1,321,022
-0.45(-8.69%)
Jan 06, 2020
6.000
6.120
4.360
5.180
591,164
-1.05(-16.85%)
Jan 03, 2020
6.340
6.600
6.145
6.230
145,500
-0.37(-5.61%)
Jan 02, 2020
6.650
6.650
6.210
6.600
72,938
+0.20(+3.12%)
Dec 31, 2019
6.000
6.580
6.000
6.400
124,600
+0.21(+3.39%)
Dec 30, 2019
6.050
6.270
5.950
6.190
116,242
-0.08(-1.28%)
Dec 27, 2019
6.300
6.400
6.100
6.270
127,700
-0.21(-3.24%)
Dec 26, 2019
6.630
6.640
6.300
6.480
115,928
-0.17(-2.56%)
Dec 24, 2019
6.940
7.030
6.590
6.650
159,000
-0.42(-5.94%)
Dec 23, 2019
7.110
7.170
6.910
7.070
159,916
-0.11(-1.53%)
Dec 20, 2019
6.780
7.190
6.520
7.180
249,000
+0.48(+7.16%)
Dec 19, 2019
6.730
6.880
6.580
6.700
97,602
-0.16(-2.33%)
Dec 18, 2019
6.930
6.990
6.590
6.860
156,339
-0.07(-1.01%)
Dec 17, 2019
7.670
7.680
6.890
6.930
250,457
-0.67(-8.82%)
Dec 16, 2019
7.550
7.960
7.550
7.600
100,814
+0.05(+0.66%)
Dec 13, 2019
8.050
8.200
7.550
7.550
173,800
-0.30(-3.82%)
Dec 12, 2019
7.480
7.940
7.480
7.850
104,313
+0.35(+4.67%)
Dec 11, 2019
7.640
7.680
7.409
7.500
86,931
-0.22(-2.85%)
Dec 10, 2019
7.500
7.760
7.290
7.720
122,342
+0.09(+1.18%)
Dec 09, 2019
7.700
8.000
7.600
7.630
93,381
-0.03(-0.39%)
Dec 06, 2019
8.100
8.250
7.543
7.660
154,700
-0.30(-3.77%)
Dec 05, 2019
8.800
8.800
7.750
7.960
136,305
-0.63(-7.33%)
Dec 04, 2019
8.260
8.780
8.260
8.590
98,015
+0.25(+3.00%)
Dec 03, 2019
7.670
8.480
7.600
8.340
131,897
+0.36(+4.51%)
Dec 02, 2019
8.490
8.790
7.840
7.980
95,072
-0.49(-5.79%)
Nov 29, 2019
9.550
9.550
8.250
8.470
120,500
-0.85(-9.12%)
Nov 27, 2019
9.400
10.20
9.090
9.320
289,100
+0.12(+1.30%)
Nov 26, 2019
7.820
9.480
7.610
9.200
352,397
+1.52(+19.79%)
Nov 25, 2019
7.320
7.860
7.160
7.680
188,351
+0.22(+2.95%)
Nov 22, 2019
6.980
7.500
6.900
7.460
144,500
+0.53(+7.65%)
Nov 21, 2019
7.010
7.030
6.900
6.930
93,501
-0.02(-0.29%)
Nov 20, 2019
7.100
7.400
6.800
6.950
97,384
-0.17(-2.39%)
Nov 19, 2019
7.730
7.760
7.040
7.120
151,019
-0.51(-6.68%)
Nov 18, 2019
7.810
8.010
7.510
7.630
127,432
-0.08(-1.04%)
Nov 15, 2019
8.450
8.813
7.530
7.710
301,600
-0.42(-5.17%)
Nov 14, 2019
6.630
8.980
6.610
8.130
910,873
+1.55(+23.56%)
Nov 13, 2019
6.400
6.680
6.400
6.580
60,210
+0.13(+2.02%)
Nov 12, 2019
6.380
6.740
6.310
6.450
65,207
+0.03(+0.47%)
Nov 11, 2019
6.850
7.048
6.146
6.420
68,206
-0.31(-4.61%)
Nov 08, 2019
7.150
7.216
6.510
6.730
148,700
-0.57(-7.81%)
Nov 07, 2019
6.860
7.460
6.860
7.300
263,740
+0.47(+6.88%)
Nov 06, 2019
6.710
7.110
6.570
6.830
162,640
+0.37(+5.73%)
Nov 05, 2019
7.130
7.480
6.052
6.460
349,995
-0.40(-5.83%)
Nov 04, 2019
6.850
7.200
6.660
6.860
240,338
+0.51(+8.03%)
Nov 01, 2019
5.600
6.640
5.600
6.350
303,400
+0.72(+12.79%)
Oct 31, 2019
5.670
5.960
5.510
5.630
184,098
+0.13(+2.36%)
Oct 30, 2019
5.850
6.014
5.360
5.500
169,040
-0.31(-5.34%)
Oct 29, 2019
6.340
6.383
5.660
5.810
220,920
-0.51(-8.07%)
Oct 28, 2019
6.990
7.255
6.310
6.320
267,815
-0.64(-9.20%)
Oct 25, 2019
6.580
7.260
6.580
6.960
235,900
+0.29(+4.35%)
Oct 24, 2019
6.990
6.990
6.600
6.670
257,537
-0.22(-3.19%)
Oct 23, 2019
7.300
7.340
6.620
6.890
208,331
-0.44(-6.00%)
Oct 22, 2019
7.780
7.780
7.260
7.330
169,263
-0.26(-3.43%)
Oct 21, 2019
7.970
8.109
7.500
7.590
241,310
-0.47(-5.83%)
Oct 18, 2019
8.300
8.430
8.000
8.060
177,500
-0.37(-4.39%)
Oct 17, 2019
8.710
8.965
8.180
8.430
157,886
-0.18(-2.09%)
Oct 16, 2019
8.720
9.180
8.555
8.610
179,594
-0.09(-1.03%)
Oct 15, 2019
8.500
8.890
8.230
8.700
177,810
+0.11(+1.28%)
Oct 14, 2019
9.000
9.060
8.420
8.590
156,840
-0.32(-3.59%)
Oct 11, 2019
8.010
9.250
8.010
8.910
274,600
+0.75(+9.19%)
Oct 10, 2019
8.140
8.290
7.810
8.160
212,706
-0.10(-1.21%)
Oct 09, 2019
7.650
8.400
7.120
8.260
267,527
+0.79(+10.58%)
Oct 08, 2019
7.860
8.110
7.420
7.470
153,075
-0.63(-7.78%)
Oct 07, 2019
7.890
8.525
7.810
8.100
105,060
+0.04(+0.50%)
Oct 04, 2019
9.300
9.477
7.920
8.060
261,900
-1.27(-13.61%)
Oct 03, 2019
9.110
10.00
9.060
9.330
164,068
-0.05(-0.53%)
Oct 02, 2019
8.400
9.590
7.850
9.380
178,479
+0.77(+8.94%)
Oct 01, 2019
9.720
10.24
8.080
8.610
263,355
-1.11(-11.42%)
Sep 30, 2019
11.00
11.00
9.720
9.720
186,630
-1.15(-10.58%)
Sep 27, 2019
10.74
11.49
10.52
10.87
167,500
+0.15(+1.40%)
Sep 26, 2019
9.740
11.69
9.250
10.72
528,831
-1.48(-12.13%)
Sep 25, 2019
13.88
13.90
11.26
12.20
725,052
-1.51(-11.01%)
Sep 24, 2019
11.78
14.64
11.53
13.71
920,701
+2.35(+20.69%)
Sep 23, 2019
10.11
11.50
9.500
11.36
575,095
+1.23(+12.14%)
Sep 20, 2019
10.00
10.22
9.454
10.13
351,400
+0.40(+4.11%)
Sep 19, 2019
9.540
9.910
9.290
9.730
224,755
+0.22(+2.31%)
Sep 18, 2019
9.500
10.23
8.809
9.510
369,723
+0.24(+2.59%)
Sep 17, 2019
8.540
10.00
8.450
9.270
377,240
+0.68(+7.92%)
Sep 16, 2019
7.850
8.800
7.850
8.590
206,441
+0.68(+8.60%)
Sep 13, 2019
8.070
8.440
7.450
7.910
314,600
-0.40(-4.81%)
Sep 12, 2019
8.850
8.910
8.250
8.310
209,506
-0.56(-6.31%)
Sep 11, 2019
8.950
9.940
7.820
8.870
454,724
+0.05(+0.57%)
Sep 10, 2019
6.100
10.48
6.100
8.820
1,496,544
+2.70(+44.12%)
Sep 09, 2019
6.400
7.000
5.570
6.120
525,546
-0.04(-0.65%)
Sep 06, 2019
4.980
7.200
4.890
6.160
1,159,300
+1.26(+25.71%)
Sep 05, 2019
4.510
4.950
4.450
4.900
199,691
+0.56(+12.90%)
Sep 04, 2019
4.280
4.435
4.160
4.340
62,635
+0.09(+2.12%)
Sep 03, 2019
4.380
4.380
4.130
4.250
70,568
-0.13(-2.97%)
Aug 30, 2019
4.310
4.650
4.310
4.380
78,300
+0.08(+1.86%)
Aug 29, 2019
4.130
4.390
4.130
4.300
74,042
+0.17(+4.12%)
Aug 28, 2019
4.040
4.190
3.941
4.130
44,325
+0.06(+1.47%)
Aug 27, 2019
4.250
4.340
3.916
4.070
53,148
-0.08(-1.93%)
Aug 26, 2019
4.050
4.300
3.760
4.150
86,293
+0.25(+6.41%)
Aug 23, 2019
4.720
4.720
3.860
3.900
148,200
-0.87(-18.24%)
Aug 22, 2019
3.980
4.840
3.930
4.770
329,536
+0.88(+22.62%)
Aug 21, 2019
3.730
3.920
3.630
3.890
98,764
+0.27(+7.46%)
Aug 20, 2019
3.600
3.720
3.380
3.620
53,924
+0.15(+4.32%)
Aug 19, 2019
3.600
3.770
3.421
3.470
90,567
+0.00(+0.00%)
Aug 16, 2019
3.330
3.524
3.220
3.470
94,700
+0.11(+3.27%)
Aug 15, 2019
3.540
3.605
3.210
3.360
104,755
-0.18(-5.08%)
Aug 14, 2019
3.690
3.690
3.350
3.540
77,963
-0.16(-4.32%)
Aug 13, 2019
3.460
3.750
3.370
3.700
128,802
+0.13(+3.64%)
Aug 12, 2019
3.650
3.800
3.470
3.570
89,645
-0.04(-1.11%)
Aug 09, 2019
3.910
3.990
3.350
3.610
138,200
-0.13(-3.48%)
Aug 08, 2019
3.680
3.850
3.490
3.740
96,139
+0.19(+5.35%)
Aug 07, 2019
3.480
3.650
3.280
3.550
111,077
-0.04(-1.11%)
Aug 06, 2019
3.110
3.690
3.110
3.590
176,007
+0.41(+12.89%)
Aug 05, 2019
3.380
3.380
3.040
3.180
112,447
-0.20(-5.92%)
Aug 02, 2019
3.590
3.630
3.320
3.380
177,700
-0.17(-4.79%)
Aug 01, 2019
3.800
3.855
3.520
3.550
127,374
-0.30(-7.79%)
Jul 31, 2019
4.190
4.190
3.490
3.850
407,979
-0.27(-6.55%)
Jul 30, 2019
4.200
4.200
3.910
4.120
234,910
-0.12(-2.83%)
Jul 29, 2019
4.310
4.400
4.030
4.240
171,312
-0.07(-1.62%)
Jul 26, 2019
4.220
4.445
4.070
4.310
154,800
+0.11(+2.62%)
Jul 25, 2019
4.310
4.400
3.910
4.200
176,148
-0.11(-2.55%)
Jul 24, 2019
5.000
5.295
4.100
4.310
607,128
-0.66(-13.28%)
Jul 23, 2019
4.650
5.090
4.410
4.970
615,140
+0.50(+11.19%)
Jul 22, 2019
3.930
4.731
3.820
4.470
1,090,927
+0.63(+16.41%)
Jul 19, 2019
4.210
4.210
3.800
3.840
418,900
-0.06(-1.54%)
Jul 18, 2019
4.660
4.660
3.880
3.900
427,161
-0.76(-16.31%)
Jul 17, 2019
5.260
5.307
4.650
4.660
282,334
-0.63(-11.91%)
Jul 16, 2019
5.900
5.950
5.260
5.290
332,930
-0.71(-11.83%)
Jul 15, 2019
6.250
6.250
5.920
6.000
183,164
-0.20(-3.23%)
Jul 12, 2019
6.370
6.410
6.120
6.200
105,300
-0.04(-0.64%)
Jul 11, 2019
6.400
6.410
6.080
6.240
129,392
-0.16(-2.50%)
Jul 10, 2019
6.400
6.670
6.150
6.400
206,227
-0.09(-1.39%)
Jul 09, 2019
6.430
6.655
6.230
6.490
130,555
-0.03(-0.46%)
Jul 08, 2019
6.330
6.620
6.280
6.520
135,865
+0.10(+1.56%)
Jul 05, 2019
6.240
6.645
6.210
6.420
225,500
+0.19(+3.05%)
Jul 03, 2019
6.760
6.830
6.216
6.230
194,300
-0.71(-10.23%)
Jul 02, 2019
7.490
7.490
6.800
6.940
325,015
-0.44(-5.96%)
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.