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
Limelight Networks
(NQ:
LLNW
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jun 15, 2022
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
2.950
2.960
2.820
2.890
178,976
-0.02(-0.69%)
Jun 29, 2017
3.030
3.030
2.844
2.910
251,687
-0.12(-3.96%)
Jun 28, 2017
3.050
3.074
2.980
3.030
233,726
+0.01(+0.33%)
Jun 27, 2017
3.020
3.120
2.960
3.020
333,973
+0.04(+1.34%)
Jun 26, 2017
2.860
3.000
2.780
2.980
428,152
+0.13(+4.56%)
Jun 23, 2017
2.800
2.930
2.780
2.850
1,545,739
+0.05(+1.79%)
Jun 22, 2017
2.800
2.830
2.730
2.800
302,101
+0.01(+0.36%)
Jun 21, 2017
2.810
2.840
2.755
2.790
177,278
-0.02(-0.71%)
Jun 20, 2017
2.820
2.880
2.715
2.810
254,969
-0.02(-0.71%)
Jun 19, 2017
2.780
2.830
2.750
2.830
191,725
+0.06(+2.17%)
Jun 16, 2017
2.870
2.900
2.770
2.770
563,857
-0.08(-2.81%)
Jun 15, 2017
2.790
2.885
2.770
2.850
272,686
+0.02(+0.71%)
Jun 14, 2017
2.920
2.930
2.770
2.830
452,589
-0.09(-3.08%)
Jun 13, 2017
2.920
2.990
2.900
2.920
248,585
+0.01(+0.34%)
Jun 12, 2017
2.950
3.000
2.890
2.910
259,964
-0.04(-1.36%)
Jun 09, 2017
3.030
3.050
2.905
2.950
260,124
-0.07(-2.32%)
Jun 08, 2017
3.040
3.110
2.901
3.020
377,052
+0.00(+0.00%)
Jun 07, 2017
3.080
3.150
3.010
3.020
337,952
-0.05(-1.63%)
Jun 06, 2017
3.010
3.110
2.982
3.070
225,939
+0.04(+1.32%)
Jun 05, 2017
3.000
3.040
2.920
3.030
346,173
+0.04(+1.34%)
Jun 02, 2017
3.080
3.200
2.980
2.990
416,919
-0.07(-2.29%)
Jun 01, 2017
3.000
3.090
2.940
3.060
248,726
+0.11(+3.73%)
May 31, 2017
2.900
2.980
2.840
2.950
318,798
+0.05(+1.72%)
May 30, 2017
3.040
3.050
2.850
2.900
466,237
-0.14(-4.61%)
May 26, 2017
3.080
3.110
3.010
3.040
313,481
-0.04(-1.30%)
May 25, 2017
3.090
3.145
3.055
3.080
212,188
+0.01(+0.33%)
May 24, 2017
3.080
3.105
3.040
3.070
246,052
+0.00(+0.00%)
May 23, 2017
3.100
3.130
3.050
3.070
196,034
-0.04(-1.29%)
May 22, 2017
3.050
3.120
3.050
3.110
202,596
+0.06(+1.97%)
May 19, 2017
3.080
3.130
2.940
3.050
260,251
-0.03(-0.97%)
May 18, 2017
3.020
3.115
3.000
3.080
282,688
+0.05(+1.65%)
May 17, 2017
3.180
3.190
3.020
3.030
276,836
-0.21(-6.48%)
May 16, 2017
3.190
3.260
3.130
3.240
232,687
+0.07(+2.21%)
May 15, 2017
3.160
3.290
3.120
3.170
428,123
+0.02(+0.63%)
May 12, 2017
3.380
3.420
3.140
3.150
563,625
-0.26(-7.62%)
May 11, 2017
3.210
3.510
3.170
3.410
1,229,314
+0.17(+5.25%)
May 10, 2017
3.200
3.240
3.120
3.240
226,700
+0.04(+1.25%)
May 09, 2017
3.170
3.250
3.130
3.200
489,549
+0.06(+1.91%)
May 08, 2017
3.210
3.260
3.060
3.140
488,775
-0.06(-1.88%)
May 05, 2017
3.140
3.250
3.110
3.200
263,531
+0.05(+1.59%)
May 04, 2017
3.180
3.210
3.070
3.150
271,931
-0.04(-1.25%)
May 03, 2017
3.200
3.310
3.110
3.190
359,718
-0.02(-0.62%)
May 02, 2017
3.270
3.290
3.180
3.210
339,097
-0.08(-2.43%)
May 01, 2017
3.140
3.350
3.127
3.290
855,730
+0.15(+4.78%)
Apr 28, 2017
3.240
3.240
3.130
3.140
937,424
-0.08(-2.48%)
Apr 27, 2017
2.940
3.230
2.900
3.220
1,691,184
+0.27(+9.15%)
Apr 26, 2017
2.720
3.000
2.690
2.950
985,246
+0.26(+9.67%)
Apr 25, 2017
2.920
3.040
2.690
2.690
1,356,025
-0.06(-2.18%)
Apr 24, 2017
2.700
2.840
2.650
2.750
1,066,137
+0.10(+3.77%)
Apr 21, 2017
2.540
2.690
2.500
2.650
676,457
+0.13(+5.16%)
Apr 20, 2017
2.520
2.570
2.470
2.520
181,570
+0.02(+0.80%)
Apr 19, 2017
2.540
2.600
2.480
2.500
359,677
-0.01(-0.40%)
Apr 18, 2017
2.480
2.520
2.460
2.510
91,135
+0.02(+0.80%)
Apr 17, 2017
2.480
2.500
2.440
2.490
120,903
+0.03(+1.22%)
Apr 13, 2017
2.420
2.490
2.420
2.460
238,612
+0.00(+0.00%)
Apr 12, 2017
2.470
2.480
2.410
2.460
152,504
+0.00(+0.00%)
Apr 11, 2017
2.470
2.510
2.420
2.460
125,625
-0.01(-0.40%)
Apr 10, 2017
2.490
2.580
2.460
2.470
215,185
-0.03(-1.20%)
Apr 07, 2017
2.480
2.525
2.450
2.500
142,546
+0.01(+0.40%)
Apr 06, 2017
2.440
2.510
2.420
2.490
176,166
+0.05(+2.05%)
Apr 05, 2017
2.480
2.540
2.440
2.440
230,226
-0.01(-0.41%)
Apr 04, 2017
2.490
2.550
2.425
2.450
540,336
-0.04(-1.61%)
Apr 03, 2017
2.620
2.650
2.490
2.490
383,801
-0.09(-3.49%)
Mar 31, 2017
2.580
2.650
2.570
2.580
308,937
-0.01(-0.39%)
Mar 30, 2017
2.510
2.620
2.510
2.590
324,528
+0.04(+1.57%)
Mar 29, 2017
2.440
2.560
2.420
2.550
210,858
+0.09(+3.66%)
Mar 28, 2017
2.450
2.480
2.390
2.460
138,161
+0.00(+0.00%)
Mar 27, 2017
2.400
2.490
2.360
2.460
203,285
+0.01(+0.41%)
Mar 24, 2017
2.440
2.540
2.424
2.450
236,149
+0.01(+0.41%)
Mar 23, 2017
2.440
2.500
2.420
2.440
93,364
+0.02(+0.83%)
Mar 22, 2017
2.390
2.450
2.350
2.420
202,327
+0.00(+0.00%)
Mar 21, 2017
2.540
2.580
2.410
2.420
373,057
-0.12(-4.72%)
Mar 20, 2017
2.590
2.620
2.520
2.540
253,196
-0.05(-1.93%)
Mar 17, 2017
2.600
2.700
2.510
2.590
913,220
+0.05(+1.97%)
Mar 16, 2017
2.200
2.550
2.200
2.540
3,999,379
+0.34(+15.45%)
Mar 15, 2017
2.160
2.210
2.100
2.200
277,248
+0.07(+3.29%)
Mar 14, 2017
2.160
2.170
2.110
2.130
95,047
-0.06(-2.74%)
Mar 13, 2017
2.110
2.220
2.110
2.190
299,036
+0.05(+2.34%)
Mar 10, 2017
2.200
2.250
2.140
2.140
302,256
-0.07(-3.17%)
Mar 09, 2017
2.210
2.240
2.180
2.210
216,473
+0.01(+0.45%)
Mar 08, 2017
2.220
2.260
2.190
2.200
200,659
+0.01(+0.46%)
Mar 07, 2017
2.200
2.260
2.170
2.190
537,037
-0.01(-0.45%)
Mar 06, 2017
2.210
2.260
2.200
2.200
325,449
-0.04(-1.79%)
Mar 03, 2017
2.250
2.280
2.210
2.240
410,523
-0.01(-0.44%)
Mar 02, 2017
2.250
2.310
2.210
2.250
327,888
-0.02(-0.88%)
Mar 01, 2017
2.290
2.340
2.230
2.270
230,146
+0.02(+0.89%)
Feb 28, 2017
2.240
2.300
2.200
2.250
247,336
-0.02(-0.88%)
Feb 27, 2017
2.400
2.405
2.239
2.270
826,057
-0.12(-5.02%)
Feb 24, 2017
2.460
2.490
2.370
2.390
434,988
-0.10(-4.02%)
Feb 23, 2017
2.460
2.550
2.402
2.490
1,138,546
+0.03(+1.22%)
Feb 22, 2017
2.440
2.500
2.440
2.460
1,227,513
+0.04(+1.65%)
Feb 21, 2017
2.400
2.440
2.400
2.420
190,269
+0.01(+0.41%)
Feb 17, 2017
2.410
2.410
2.410
0
+0.00(+0.00%)
Feb 16, 2017
2.440
2.456
2.362
2.410
105,114
-0.01(-0.41%)
Feb 15, 2017
2.350
2.440
2.340
2.420
163,059
+0.07(+2.98%)
Feb 14, 2017
2.360
2.390
2.337
2.350
124,494
-0.01(-0.42%)
Feb 13, 2017
2.480
2.500
2.339
2.360
362,564
-0.11(-4.45%)
Feb 10, 2017
2.470
2.480
2.385
2.470
323,609
+0.04(+1.65%)
Feb 09, 2017
2.270
2.550
2.200
2.430
607,384
+0.19(+8.48%)
Feb 08, 2017
2.240
2.270
2.160
2.240
324,852
+0.00(+0.00%)
Feb 07, 2017
2.200
2.290
2.200
2.240
132,034
+0.05(+2.28%)
Feb 06, 2017
2.230
2.260
2.180
2.190
129,440
-0.04(-1.79%)
Feb 03, 2017
2.260
2.270
2.190
2.230
110,615
+0.01(+0.45%)
Feb 02, 2017
2.220
2.245
2.160
2.220
107,269
+0.00(+0.00%)
Feb 01, 2017
2.230
2.260
2.190
2.220
65,477
+0.03(+1.37%)
Jan 31, 2017
2.160
2.200
2.110
2.190
99,627
+0.02(+0.92%)
Jan 30, 2017
2.190
2.190
2.150
2.170
117,073
-0.04(-1.81%)
Jan 27, 2017
2.240
2.250
2.200
2.210
56,129
-0.04(-1.78%)
Jan 26, 2017
2.320
2.330
2.250
2.250
62,716
-0.07(-3.02%)
Jan 25, 2017
2.350
2.397
2.310
2.320
133,039
-0.01(-0.43%)
Jan 24, 2017
2.230
2.340
2.210
2.330
178,326
+0.11(+4.95%)
Jan 23, 2017
2.280
2.300
2.220
2.220
116,127
-0.05(-2.20%)
Jan 20, 2017
2.230
2.320
2.230
2.270
155,579
+0.01(+0.44%)
Jan 19, 2017
2.170
2.270
2.160
2.260
175,924
+0.10(+4.63%)
Jan 18, 2017
2.180
2.180
2.020
2.160
239,648
-0.01(-0.46%)
Jan 17, 2017
2.230
2.290
2.170
2.170
213,213
-0.10(-4.41%)
Jan 13, 2017
2.270
2.270
2.270
0
-0.04(-1.73%)
Jan 12, 2017
2.380
2.400
2.240
2.310
147,801
-0.09(-3.75%)
Jan 11, 2017
2.400
2.412
2.330
2.400
231,434
-0.02(-0.83%)
Jan 10, 2017
2.450
2.490
2.380
2.420
200,943
-0.01(-0.41%)
Jan 09, 2017
2.360
2.450
2.330
2.430
188,523
+0.08(+3.40%)
Jan 06, 2017
2.450
2.460
2.310
2.350
235,721
-0.10(-4.08%)
Jan 05, 2017
2.490
2.490
2.370
2.450
238,558
-0.01(-0.41%)
Jan 04, 2017
2.450
2.513
2.400
2.460
225,123
+0.01(+0.41%)
Jan 03, 2017
2.520
2.530
2.400
2.450
245,291
-0.07(-2.78%)
Dec 30, 2016
2.520
2.520
2.520
0
-0.04(-1.56%)
Dec 29, 2016
2.580
2.620
2.530
2.560
289,709
-0.02(-0.78%)
Dec 28, 2016
2.500
2.600
2.480
2.580
285,780
+0.10(+4.03%)
Dec 27, 2016
2.420
2.500
2.400
2.480
150,251
+0.03(+1.22%)
Dec 23, 2016
2.450
2.450
2.450
0
+0.04(+1.66%)
Dec 22, 2016
2.540
2.549
2.400
2.410
256,519
-0.15(-5.86%)
Dec 21, 2016
2.650
2.670
2.500
2.560
225,340
-0.09(-3.40%)
Dec 20, 2016
2.650
2.900
2.560
2.650
1,164,273
+0.04(+1.53%)
Dec 19, 2016
2.420
2.630
2.330
2.610
657,463
+0.22(+9.21%)
Dec 16, 2016
2.280
2.390
2.263
2.390
627,534
+0.13(+5.75%)
Dec 15, 2016
2.200
2.330
2.171
2.260
266,350
+0.06(+2.73%)
Dec 14, 2016
2.290
2.290
2.180
2.200
154,121
-0.06(-2.65%)
Dec 13, 2016
2.320
2.375
2.240
2.260
165,466
-0.05(-2.16%)
Dec 12, 2016
2.270
2.330
2.250
2.310
175,639
+0.00(+0.00%)
Dec 09, 2016
2.350
2.450
2.280
2.310
158,144
-0.07(-2.94%)
Dec 08, 2016
2.300
2.400
2.250
2.380
321,111
+0.08(+3.48%)
Dec 07, 2016
2.260
2.350
2.255
2.300
247,632
+0.07(+3.14%)
Dec 06, 2016
2.160
2.250
2.120
2.230
222,347
+0.11(+5.19%)
Dec 05, 2016
2.140
2.200
2.080
2.120
492,101
-0.03(-1.40%)
Dec 02, 2016
2.120
2.170
2.110
2.150
145,190
+0.03(+1.42%)
Dec 01, 2016
2.140
2.200
2.060
2.120
146,593
+0.00(+0.00%)
Nov 30, 2016
2.260
2.275
2.100
2.120
347,795
-0.15(-6.61%)
Nov 29, 2016
2.260
2.350
2.210
2.270
119,902
-0.01(-0.44%)
Nov 28, 2016
2.360
2.370
2.270
2.280
127,895
-0.07(-2.98%)
Nov 25, 2016
2.320
2.410
2.290
2.350
94,307
+0.04(+1.73%)
Nov 23, 2016
2.310
2.310
2.310
0
+0.02(+0.87%)
Nov 22, 2016
2.290
2.330
2.280
2.290
204,513
-0.01(-0.43%)
Nov 21, 2016
2.290
2.360
2.270
2.300
262,270
+0.01(+0.44%)
Nov 18, 2016
2.360
2.370
2.260
2.290
276,939
-0.05(-2.14%)
Nov 17, 2016
2.350
2.440
2.300
2.340
241,340
-0.05(-2.09%)
Nov 16, 2016
2.420
2.480
2.380
2.390
261,976
-0.02(-0.83%)
Nov 15, 2016
2.320
2.470
2.260
2.410
344,857
+0.08(+3.43%)
Nov 14, 2016
2.400
2.490
2.230
2.330
472,623
-0.01(-0.43%)
Nov 11, 2016
2.040
2.389
2.020
2.340
966,151
+0.32(+15.84%)
Nov 10, 2016
1.940
2.090
1.860
2.020
464,949
+0.14(+7.45%)
Nov 09, 2016
1.770
1.920
1.750
1.880
253,579
+0.07(+3.87%)
Nov 08, 2016
1.810
1.840
1.760
1.810
104,935
+0.01(+0.56%)
Nov 07, 2016
1.790
1.840
1.780
1.800
128,995
+0.01(+0.56%)
Nov 04, 2016
1.720
1.840
1.720
1.790
154,286
+0.07(+4.07%)
Nov 03, 2016
1.790
1.800
1.700
1.720
131,701
-0.06(-3.37%)
Nov 02, 2016
1.790
1.790
1.730
1.780
278,581
+0.00(+0.00%)
Nov 01, 2016
1.750
1.800
1.750
1.780
184,697
+0.00(+0.00%)
Oct 31, 2016
1.840
1.840
1.740
1.780
278,190
-0.02(-1.11%)
Oct 28, 2016
1.770
1.850
1.755
1.800
288,194
-0.03(-1.64%)
Oct 27, 2016
1.950
1.960
1.720
1.830
558,290
-0.21(-10.29%)
Oct 26, 2016
1.880
2.040
1.860
2.040
390,092
+0.15(+7.94%)
Oct 25, 2016
2.000
2.040
1.900
1.890
161,877
-0.10(-5.03%)
Oct 24, 2016
1.920
2.100
1.860
1.990
634,570
+0.12(+6.42%)
Oct 21, 2016
1.850
1.900
1.840
1.870
88,006
+0.00(+0.00%)
Oct 20, 2016
1.880
1.920
1.850
1.870
71,071
-0.02(-1.06%)
Oct 19, 2016
1.850
1.930
1.802
1.890
395,844
+0.04(+2.16%)
Oct 18, 2016
1.820
1.870
1.790
1.850
89,031
+0.04(+2.21%)
Oct 17, 2016
1.840
1.840
1.760
1.810
42,519
-0.03(-1.63%)
Oct 14, 2016
1.800
1.880
1.760
1.840
76,143
+0.03(+1.66%)
Oct 13, 2016
1.820
1.865
1.800
1.810
67,163
-0.04(-2.16%)
Oct 12, 2016
1.850
1.860
1.810
1.850
156,142
-0.01(-0.54%)
Oct 11, 2016
1.850
1.870
1.829
1.860
165,486
+0.01(+0.54%)
Oct 10, 2016
1.810
1.870
1.790
1.850
142,593
+0.06(+3.35%)
Oct 07, 2016
1.810
1.860
1.780
1.790
74,331
-0.04(-2.19%)
Oct 06, 2016
1.900
1.905
1.805
1.830
112,499
-0.07(-3.68%)
Oct 05, 2016
1.870
1.950
1.820
1.900
176,954
+0.00(+0.00%)
Oct 04, 2016
1.860
1.910
1.830
1.900
282,698
+0.04(+2.15%)
Oct 03, 2016
1.840
1.880
1.840
1.860
103,597
-0.01(-0.53%)
Sep 30, 2016
1.840
1.880
1.750
1.870
198,819
+0.06(+3.31%)
Sep 29, 2016
1.910
1.910
1.800
1.810
113,503
-0.09(-4.74%)
Sep 28, 2016
1.800
1.910
1.800
1.900
296,575
+0.06(+3.26%)
Sep 27, 2016
1.700
1.850
1.700
1.840
505,163
+0.11(+6.36%)
Sep 26, 2016
1.670
1.750
1.660
1.730
561,721
+0.07(+4.22%)
Sep 23, 2016
1.490
1.712
1.450
1.660
2,170,708
+0.14(+9.21%)
Sep 22, 2016
1.540
1.610
1.510
1.520
164,343
-0.02(-1.30%)
Sep 21, 2016
1.570
1.600
1.520
1.540
145,726
-0.03(-1.91%)
Sep 20, 2016
1.580
1.600
1.560
1.570
75,878
-0.03(-1.88%)
Sep 19, 2016
1.600
1.670
1.570
1.600
144,771
+0.00(+0.00%)
Sep 16, 2016
1.580
1.630
1.580
1.600
1,238,860
+0.03(+1.91%)
Sep 15, 2016
1.540
1.600
1.540
1.570
123,351
+0.00(+0.00%)
Sep 14, 2016
1.620
1.630
1.540
1.570
211,167
-0.03(-1.88%)
Sep 13, 2016
1.660
1.690
1.580
1.600
162,465
-0.09(-5.33%)
Sep 12, 2016
1.640
1.700
1.600
1.690
177,981
+0.03(+1.81%)
Sep 09, 2016
1.788
1.800
1.660
1.660
214,175
-0.13(-7.26%)
Sep 08, 2016
1.790
1.820
1.760
1.790
135,363
+0.00(+0.00%)
Sep 07, 2016
1.820
1.830
1.790
1.790
103,476
-0.02(-1.10%)
Sep 06, 2016
1.790
1.830
1.765
1.810
94,971
+0.02(+1.12%)
Sep 02, 2016
1.820
1.790
1.790
1.790
52,400
+0.01(+0.56%)
Sep 01, 2016
1.810
1.840
1.740
1.780
96,629
+0.00(+0.00%)
Aug 31, 2016
1.840
1.840
1.780
1.780
97,248
-0.03(-1.66%)
Aug 30, 2016
1.790
1.850
1.770
1.810
85,378
+0.01(+0.56%)
Aug 29, 2016
1.810
1.830
1.790
1.800
103,808
-0.02(-1.10%)
Aug 26, 2016
1.810
1.860
1.800
1.820
247,291
+0.00(+0.00%)
Aug 25, 2016
1.830
1.900
1.805
1.820
200,807
+0.00(+0.00%)
Aug 24, 2016
1.860
1.930
1.810
1.820
153,605
-0.08(-4.21%)
Aug 23, 2016
1.850
1.940
1.800
1.900
224,021
+0.02(+1.06%)
Aug 22, 2016
1.900
2.000
1.810
1.880
454,008
-0.11(-5.53%)
Aug 19, 2016
1.770
2.040
1.730
1.990
666,949
+0.22(+12.43%)
Aug 18, 2016
1.750
1.780
1.750
1.770
182,371
+0.03(+1.72%)
Aug 17, 2016
1.720
1.760
1.690
1.740
89,093
+0.01(+0.58%)
Aug 16, 2016
1.720
1.790
1.720
1.730
166,032
-0.01(-0.57%)
Aug 15, 2016
1.780
1.790
1.720
1.740
132,153
-0.01(-0.57%)
Aug 12, 2016
1.750
1.760
1.710
1.750
71,575
+0.00(+0.00%)
Aug 11, 2016
1.750
1.790
1.740
1.750
164,723
+0.02(+1.16%)
Aug 10, 2016
1.760
1.760
1.720
1.730
111,632
-0.02(-1.14%)
Aug 09, 2016
1.720
1.780
1.690
1.750
142,852
+0.00(+0.00%)
Aug 08, 2016
1.750
1.780
1.720
1.750
245,093
+0.00(+0.00%)
Aug 05, 2016
1.720
1.750
1.710
1.750
124,527
+0.03(+1.74%)
Aug 04, 2016
1.750
1.770
1.695
1.720
111,820
-0.03(-1.71%)
Aug 03, 2016
1.660
1.750
1.660
1.750
108,404
+0.06(+3.55%)
Aug 02, 2016
1.750
1.790
1.665
1.690
196,053
-0.06(-3.43%)
Aug 01, 2016
1.750
1.860
1.670
1.750
418,594
+0.06(+3.55%)
Jul 29, 2016
1.660
1.690
1.590
1.690
216,973
+0.01(+0.60%)
Jul 28, 2016
1.650
1.720
1.640
1.680
250,771
+0.16(+10.53%)
Jul 27, 2016
1.580
1.580
1.510
1.520
134,445
-0.06(-3.80%)
Jul 26, 2016
1.540
1.650
1.511
1.580
115,803
+0.07(+4.64%)
Jul 25, 2016
1.520
1.550
1.480
1.510
69,310
-0.04(-2.58%)
Jul 22, 2016
1.540
1.570
1.490
1.550
106,950
-0.01(-0.64%)
Jul 21, 2016
1.630
1.630
1.555
1.560
43,009
-0.05(-3.11%)
Jul 20, 2016
1.580
1.650
1.520
1.610
41,713
+0.01(+0.63%)
Jul 19, 2016
1.650
1.650
1.590
1.600
56,408
-0.03(-1.84%)
Jul 18, 2016
1.640
1.640
1.550
1.630
114,239
+0.02(+1.24%)
Jul 15, 2016
1.620
1.640
1.560
1.610
118,167
+0.01(+0.63%)
Jul 14, 2016
1.580
1.620
1.580
1.600
87,339
+0.02(+1.27%)
Jul 13, 2016
1.600
1.610
1.520
1.580
107,899
+0.02(+1.28%)
Jul 12, 2016
1.580
1.630
1.540
1.560
224,358
+0.00(+0.00%)
Jul 11, 2016
1.560
1.580
1.510
1.560
125,306
+0.00(+0.00%)
Jul 08, 2016
1.500
1.480
1.480
1.560
194,815
+0.08(+5.41%)
Jul 07, 2016
1.460
1.490
1.420
1.480
54,548
+0.07(+4.96%)
Jul 05, 2016
1.530
1.550
1.390
1.410
180,531
-0.15(-9.62%)
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.