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
Star Bulk Carriers
(NQ:
SBLK
)
26.96
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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 (%)
Jun 30, 2017
6.257
6.022
6.244
603,956
+0.16(+2.61%)
Jun 29, 2017
6.041
6.174
5.844
6.085
586,949
+0.10(+1.59%)
Jun 28, 2017
5.939
6.193
5.815
5.990
670,084
+0.11(+1.84%)
Jun 27, 2017
5.774
6.352
5.774
5.882
998,149
+0.15(+2.66%)
Jun 26, 2017
5.895
6.035
5.412
5.730
824,371
-0.13(-2.17%)
Jun 23, 2017
5.590
5.888
5.482
5.857
441,541
+0.29(+5.13%)
Jun 22, 2017
5.488
5.615
5.389
5.571
389,298
+0.10(+1.86%)
Jun 21, 2017
5.418
5.673
5.215
5.469
586,735
+0.03(+0.58%)
Jun 20, 2017
5.418
5.450
5.241
5.437
280,702
-0.05(-0.93%)
Jun 19, 2017
5.202
5.520
5.107
5.488
843,234
+0.29(+5.49%)
Jun 16, 2017
5.037
5.234
5.025
5.202
362,191
+0.18(+3.54%)
Jun 15, 2017
5.215
5.349
4.999
5.025
637,950
-0.29(-5.50%)
Jun 14, 2017
5.717
5.869
5.272
5.317
939,986
-0.42(-7.31%)
Jun 13, 2017
5.666
5.876
5.533
5.736
440,361
+0.11(+2.03%)
Jun 12, 2017
5.717
5.888
5.565
5.622
482,814
-0.05(-0.90%)
Jun 09, 2017
5.628
5.888
5.577
5.673
1,086,691
+0.17(+3.00%)
Jun 08, 2017
4.974
5.577
4.955
5.507
535,002
+0.52(+10.45%)
Jun 07, 2017
5.088
5.298
4.955
4.986
370,848
-0.10(-2.00%)
Jun 06, 2017
4.878
5.158
4.834
5.088
438,783
+0.21(+4.30%)
Jun 05, 2017
4.961
5.075
4.859
4.878
523,957
-0.16(-3.15%)
Jun 02, 2017
5.329
5.353
4.910
5.037
895,334
-0.26(-4.92%)
Jun 01, 2017
5.088
5.349
4.904
5.298
622,110
+0.25(+5.04%)
May 31, 2017
5.018
5.164
4.878
5.044
765,319
-0.04(-0.75%)
May 30, 2017
5.234
5.234
5.050
5.082
655,219
-0.15(-2.79%)
May 26, 2017
5.209
5.780
5.153
5.228
1,915,587
+0.27(+5.45%)
May 25, 2017
5.209
5.380
4.917
4.958
1,543,297
-0.28(-5.28%)
May 24, 2017
5.558
5.812
5.006
5.234
1,344,641
-0.34(-6.15%)
May 23, 2017
5.520
5.634
5.304
5.577
561,059
+0.08(+1.50%)
May 22, 2017
5.660
5.723
5.368
5.495
700,430
-0.16(-2.81%)
May 19, 2017
5.145
5.673
5.145
5.653
1,222,473
+0.53(+10.42%)
May 18, 2017
5.088
5.342
5.050
5.120
917,750
-0.01(-0.12%)
May 17, 2017
5.006
5.196
4.809
5.126
1,613,564
+0.01(+0.25%)
May 16, 2017
5.145
5.202
4.910
5.114
976,222
-0.03(-0.49%)
May 15, 2017
5.253
5.298
5.009
5.139
972,628
-0.08(-1.46%)
May 12, 2017
5.228
5.349
5.139
5.215
547,711
-0.01(-0.24%)
May 11, 2017
5.412
5.437
5.139
5.228
704,690
-0.21(-3.86%)
May 10, 2017
5.412
5.514
5.323
5.437
1,035,663
+0.03(+0.47%)
May 09, 2017
5.418
5.565
5.298
5.412
660,818
+0.03(+0.59%)
May 08, 2017
5.431
5.641
5.228
5.380
922,164
+0.02(+0.36%)
May 05, 2017
5.272
5.495
5.177
5.361
1,257,649
+0.21(+4.07%)
May 04, 2017
5.590
5.622
5.088
5.152
1,434,711
-0.47(-8.36%)
May 03, 2017
6.054
6.073
5.463
5.622
1,485,544
-0.45(-7.43%)
May 02, 2017
6.054
6.155
5.723
6.073
1,248,054
-0.07(-1.14%)
May 01, 2017
6.016
6.276
5.971
6.143
480,529
+0.13(+2.22%)
Apr 28, 2017
6.352
6.378
5.996
6.009
1,051,548
-0.35(-5.49%)
Apr 27, 2017
6.473
6.543
6.352
6.359
1,315,341
+0.03(+0.40%)
Apr 26, 2017
6.003
6.594
5.888
6.333
1,417,591
+0.35(+5.84%)
Apr 25, 2017
6.181
6.352
5.958
5.984
2,009,711
-0.24(-3.88%)
Apr 24, 2017
6.130
6.339
5.888
6.225
1,171,942
+0.26(+4.37%)
Apr 21, 2017
6.149
6.381
5.952
5.965
1,194,741
-0.13(-2.19%)
Apr 20, 2017
6.594
6.594
5.977
6.098
1,800,152
-0.22(-3.42%)
Apr 19, 2017
6.822
6.981
6.308
6.314
1,553,884
-0.51(-7.45%)
Apr 18, 2017
7.305
7.305
6.702
6.822
1,378,331
-0.61(-8.21%)
Apr 17, 2017
7.673
7.764
7.337
7.432
785,972
-0.19(-2.50%)
Apr 13, 2017
7.648
7.940
7.515
7.623
928,532
-0.10(-1.23%)
Apr 12, 2017
8.023
8.137
7.540
7.718
1,527,081
-0.37(-4.63%)
Apr 11, 2017
8.417
8.512
7.831
8.093
1,057,785
-0.15(-1.77%)
Apr 10, 2017
8.182
8.512
8.036
8.239
1,137,948
+0.17(+2.05%)
Apr 07, 2017
8.055
8.182
7.666
8.074
1,606,966
+0.37(+4.78%)
Apr 06, 2017
7.349
8.048
7.349
7.705
1,577,841
+0.55(+7.63%)
Apr 05, 2017
7.477
7.623
7.076
7.159
522,589
-0.29(-3.84%)
Apr 04, 2017
7.292
7.477
7.159
7.445
424,821
+0.09(+1.21%)
Apr 03, 2017
7.559
7.559
7.172
7.356
640,461
-0.19(-2.53%)
Mar 31, 2017
7.623
7.673
7.381
7.546
503,181
-0.08(-1.00%)
Mar 30, 2017
7.445
7.675
7.369
7.623
997,576
+0.21(+2.83%)
Mar 29, 2017
7.502
7.686
7.305
7.413
1,143,714
-0.03(-0.34%)
Mar 28, 2017
7.083
7.781
6.956
7.438
2,788,936
+1.01(+15.71%)
Mar 27, 2017
6.276
6.467
5.977
6.428
573,077
+0.03(+0.50%)
Mar 24, 2017
6.308
6.606
6.308
6.397
702,627
+0.14(+2.23%)
Mar 23, 2017
5.996
6.282
5.946
6.257
789,169
+0.26(+4.34%)
Mar 22, 2017
6.136
6.365
5.914
5.996
671,363
-0.22(-3.48%)
Mar 21, 2017
7.305
7.305
6.206
6.212
1,487,239
-1.02(-14.06%)
Mar 20, 2017
7.305
7.369
7.000
7.229
718,625
-0.10(-1.30%)
Mar 17, 2017
7.051
7.330
6.873
7.324
932,279
+0.29(+4.06%)
Mar 16, 2017
6.441
7.216
6.441
7.038
1,470,522
+0.62(+9.70%)
Mar 15, 2017
6.346
6.479
6.174
6.416
452,914
+0.15(+2.43%)
Mar 14, 2017
6.200
6.403
5.895
6.263
509,285
-0.01(-0.20%)
Mar 13, 2017
6.162
6.378
6.009
6.276
1,051,248
+0.04(+0.71%)
Mar 10, 2017
5.730
6.308
5.730
6.232
930,752
+0.51(+9.00%)
Mar 09, 2017
5.933
5.977
5.603
5.717
721,561
-0.25(-4.15%)
Mar 08, 2017
6.238
6.320
5.793
5.965
1,021,835
-0.25(-4.09%)
Mar 07, 2017
6.587
6.632
6.143
6.219
627,790
-0.29(-4.39%)
Mar 06, 2017
6.924
7.006
6.428
6.505
1,036,101
-0.30(-4.39%)
Mar 03, 2017
6.562
6.918
6.479
6.803
800,038
+0.24(+3.68%)
Mar 02, 2017
6.320
7.076
6.232
6.562
1,649,312
+0.25(+3.92%)
Mar 01, 2017
6.047
6.320
6.003
6.314
1,493,129
+0.36(+6.08%)
Feb 28, 2017
5.793
6.098
5.783
5.952
448,391
+0.11(+1.85%)
Feb 27, 2017
5.965
6.003
5.526
5.844
839,503
-0.20(-3.26%)
Feb 24, 2017
5.927
6.130
5.908
6.041
794,082
+0.11(+1.93%)
Feb 23, 2017
6.225
6.225
5.908
5.927
1,407,012
-0.17(-2.71%)
Feb 22, 2017
5.958
6.225
5.920
6.092
1,807,321
+0.18(+3.12%)
Feb 21, 2017
5.679
6.236
5.622
5.908
2,379,063
+0.66(+12.59%)
Feb 17, 2017
5.247
5.247
5.247
0
+0.08(+1.60%)
Feb 16, 2017
5.469
5.520
5.145
5.164
471,605
-0.29(-5.24%)
Feb 15, 2017
5.558
5.704
5.406
5.450
401,555
-0.16(-2.83%)
Feb 14, 2017
5.393
5.641
5.393
5.609
339,964
+0.18(+3.27%)
Feb 13, 2017
5.418
5.526
5.368
5.431
377,101
+0.01(+0.23%)
Feb 10, 2017
5.361
5.539
5.310
5.418
427,787
+0.04(+0.71%)
Feb 09, 2017
5.222
5.539
4.955
5.380
1,032,127
-0.06(-1.05%)
Feb 08, 2017
5.615
5.615
5.310
5.437
872,967
-0.14(-2.56%)
Feb 07, 2017
5.749
5.927
5.552
5.580
538,708
-0.12(-2.17%)
Feb 06, 2017
5.761
5.876
5.463
5.704
1,015,856
-0.08(-1.43%)
Feb 03, 2017
5.495
5.800
5.480
5.787
603,185
+0.36(+6.55%)
Feb 02, 2017
5.577
5.596
5.349
5.431
601,245
-0.19(-3.39%)
Feb 01, 2017
5.526
5.641
5.507
5.622
491,554
+0.10(+1.84%)
Jan 31, 2017
5.304
5.584
5.152
5.520
792,333
+0.11(+2.12%)
Jan 30, 2017
5.653
5.653
5.253
5.406
686,834
-0.30(-5.34%)
Jan 27, 2017
5.768
5.939
5.698
5.711
798,160
-0.03(-0.55%)
Jan 26, 2017
5.533
5.793
5.511
5.742
1,044,799
+0.18(+3.20%)
Jan 25, 2017
5.755
5.793
5.387
5.565
1,168,983
-0.15(-2.67%)
Jan 24, 2017
5.812
5.857
5.501
5.717
1,199,267
-0.14(-2.39%)
Jan 23, 2017
5.336
5.990
5.279
5.857
1,796,018
+0.10(+1.77%)
Jan 20, 2017
5.304
6.035
5.304
5.755
2,372,413
+0.50(+9.42%)
Jan 19, 2017
5.374
5.431
5.107
5.260
1,630,631
-0.13(-2.47%)
Jan 18, 2017
4.643
5.653
4.643
5.393
2,675,062
+0.74(+15.83%)
Jan 17, 2017
4.580
4.736
4.453
4.656
788,801
+0.06(+1.24%)
Jan 13, 2017
4.599
4.599
4.599
0
+0.34(+7.90%)
Jan 12, 2017
4.326
4.445
4.148
4.262
360,799
-0.03(-0.74%)
Jan 11, 2017
3.907
4.339
3.868
4.294
576,293
+0.32(+8.16%)
Jan 10, 2017
3.843
4.104
3.795
3.970
583,695
+0.12(+3.14%)
Jan 09, 2017
3.830
3.881
3.678
3.849
382,543
-0.03(-0.82%)
Jan 06, 2017
3.907
3.917
3.716
3.881
386,705
-0.05(-1.29%)
Jan 05, 2017
3.716
4.345
3.710
3.932
1,707,357
+0.20(+5.27%)
Jan 04, 2017
3.672
3.748
3.608
3.735
464,886
+0.13(+3.52%)
Jan 03, 2017
3.329
3.621
3.309
3.608
762,339
+0.36(+11.15%)
Dec 30, 2016
3.246
3.246
3.246
0
+0.01(+0.39%)
Dec 29, 2016
3.348
3.386
3.189
3.233
172,167
-0.13(-3.78%)
Dec 28, 2016
3.297
3.379
3.240
3.360
350,396
+0.04(+1.34%)
Dec 27, 2016
3.246
3.379
3.214
3.316
204,159
+0.06(+1.75%)
Dec 23, 2016
3.259
3.259
3.259
0
+0.13(+4.27%)
Dec 22, 2016
3.062
3.202
3.017
3.125
204,277
+0.09(+2.93%)
Dec 21, 2016
3.062
3.100
2.979
3.036
608,904
-0.02(-0.62%)
Dec 20, 2016
3.214
3.233
2.941
3.055
1,000,087
-0.15(-4.75%)
Dec 19, 2016
3.379
3.437
3.195
3.208
565,870
-0.17(-5.08%)
Dec 16, 2016
3.691
3.729
3.329
3.379
707,934
-0.25(-6.99%)
Dec 15, 2016
3.411
3.875
3.379
3.633
1,707,725
+0.24(+7.12%)
Dec 14, 2016
3.335
3.487
3.335
3.392
650,195
-0.01(-0.37%)
Dec 13, 2016
3.443
3.551
3.373
3.405
417,828
-0.07(-2.01%)
Dec 12, 2016
3.494
3.564
3.322
3.475
438,364
-0.03(-0.91%)
Dec 09, 2016
3.424
3.557
3.392
3.506
581,000
+0.07(+2.03%)
Dec 08, 2016
3.443
3.449
3.284
3.437
582,790
-0.01(-0.37%)
Dec 07, 2016
3.475
3.519
3.430
3.449
439,221
-0.04(-1.27%)
Dec 06, 2016
3.398
3.519
3.329
3.494
438,856
+0.12(+3.58%)
Dec 05, 2016
3.303
3.417
3.278
3.373
559,888
+0.13(+4.12%)
Dec 02, 2016
3.144
3.329
3.104
3.240
437,464
+0.08(+2.41%)
Dec 01, 2016
3.303
3.494
3.113
3.163
834,420
-0.12(-3.68%)
Nov 30, 2016
3.456
3.545
3.252
3.284
452,626
-0.13(-3.90%)
Nov 29, 2016
3.392
3.519
3.354
3.417
353,740
-0.01(-0.37%)
Nov 28, 2016
3.233
3.583
3.233
3.430
556,646
+0.18(+5.68%)
Nov 25, 2016
3.341
3.405
3.227
3.246
241,658
-0.12(-3.58%)
Nov 23, 2016
3.367
3.367
3.367
0
-0.10(-2.75%)
Nov 22, 2016
3.487
3.653
3.335
3.462
1,896,177
+0.03(+0.74%)
Nov 21, 2016
3.494
3.502
3.367
3.437
625,460
+0.01(+0.19%)
Nov 18, 2016
3.462
3.576
3.271
3.430
569,886
+0.03(+0.75%)
Nov 17, 2016
3.748
3.748
3.252
3.405
1,345,218
-0.17(-4.63%)
Nov 16, 2016
3.659
3.768
3.373
3.570
4,771,958
+0.20(+6.04%)
Nov 15, 2016
3.430
3.557
3.316
3.367
2,135,743
+0.10(+3.11%)
Nov 14, 2016
3.379
3.424
3.198
3.265
2,892,774
-0.06(-1.72%)
Nov 11, 2016
3.462
3.462
3.106
3.322
678,048
+0.05(+1.55%)
Nov 10, 2016
2.960
3.290
2.954
3.271
723,862
+0.32(+10.75%)
Nov 09, 2016
2.827
3.011
2.751
2.954
158,425
+0.13(+4.49%)
Nov 08, 2016
2.731
2.852
2.674
2.827
112,175
+0.11(+3.97%)
Nov 07, 2016
2.668
2.729
2.604
2.719
178,258
+0.13(+4.90%)
Nov 04, 2016
2.579
2.712
2.573
2.592
118,680
-0.01(-0.49%)
Nov 03, 2016
2.668
2.700
2.566
2.604
252,955
-0.05(-1.91%)
Nov 02, 2016
2.770
2.782
2.630
2.655
144,855
-0.11(-4.13%)
Nov 01, 2016
2.928
2.941
2.770
2.770
208,258
-0.13(-4.39%)
Oct 31, 2016
2.852
2.928
2.827
2.897
100,247
+0.03(+1.11%)
Oct 28, 2016
2.808
2.909
2.808
2.865
101,424
+0.04(+1.35%)
Oct 27, 2016
2.865
2.865
2.808
2.827
63,209
-0.01(-0.45%)
Oct 26, 2016
2.871
2.947
2.827
2.839
141,632
-0.04(-1.32%)
Oct 25, 2016
2.858
2.935
2.833
2.878
236,271
-0.01(-0.44%)
Oct 24, 2016
2.935
2.935
2.858
2.890
326,354
-0.04(-1.51%)
Oct 21, 2016
2.928
3.011
2.922
2.935
46,431
-0.02(-0.65%)
Oct 20, 2016
3.017
3.062
2.909
2.954
395,826
-0.11(-3.53%)
Oct 19, 2016
3.005
3.074
2.973
3.062
186,160
+0.09(+2.99%)
Oct 18, 2016
2.992
3.011
2.909
2.973
185,986
+0.08(+2.63%)
Oct 17, 2016
2.986
2.992
2.858
2.897
148,158
-0.10(-3.39%)
Oct 14, 2016
3.017
3.100
2.935
2.998
187,744
+0.01(+0.21%)
Oct 13, 2016
2.992
3.005
2.916
2.992
221,679
+0.00(+0.00%)
Oct 12, 2016
2.954
3.074
2.912
2.992
144,002
+0.03(+1.07%)
Oct 11, 2016
2.909
2.973
2.890
2.960
213,198
+0.07(+2.42%)
Oct 10, 2016
3.182
3.202
2.865
2.890
630,613
-0.14(-4.61%)
Oct 07, 2016
3.170
3.208
3.011
3.030
184,403
-0.14(-4.41%)
Oct 06, 2016
3.094
3.195
3.068
3.170
399,638
+0.08(+2.67%)
Oct 05, 2016
2.941
3.208
2.928
3.087
444,269
+0.18(+6.11%)
Oct 04, 2016
2.954
2.992
2.884
2.909
264,245
-0.03(-0.87%)
Oct 03, 2016
2.897
3.005
2.827
2.935
135,357
+0.05(+1.76%)
Sep 30, 2016
2.916
2.954
2.827
2.884
196,176
+0.00(+0.00%)
Sep 29, 2016
3.055
3.087
2.884
2.884
230,229
-0.15(-5.02%)
Sep 28, 2016
2.966
3.036
2.804
3.036
353,007
+0.10(+3.24%)
Sep 27, 2016
3.182
3.462
2.935
2.941
480,364
-0.13(-4.14%)
Sep 26, 2016
3.176
3.182
2.986
3.068
345,730
-0.15(-4.73%)
Sep 23, 2016
3.144
3.303
3.132
3.221
359,121
+0.03(+0.79%)
Sep 22, 2016
3.240
3.246
3.168
3.195
397,767
+0.03(+1.00%)
Sep 21, 2016
3.151
3.278
3.138
3.163
262,414
+0.08(+2.47%)
Sep 20, 2016
3.049
3.322
3.049
3.087
350,028
+0.01(+0.21%)
Sep 19, 2016
2.890
3.138
2.890
3.081
630,737
+0.25(+8.99%)
Sep 16, 2016
2.916
3.074
2.820
2.827
792,944
+0.04(+1.37%)
Sep 15, 2016
2.909
2.909
2.731
2.789
1,387,849
-0.18(-6.00%)
Sep 14, 2016
2.884
3.005
2.878
2.966
145,877
+0.00(+0.00%)
Sep 13, 2016
3.074
3.119
2.935
2.966
136,130
-0.17(-5.47%)
Sep 12, 2016
3.303
3.335
3.113
3.138
252,588
-0.23(-6.79%)
Sep 09, 2016
3.449
3.498
3.278
3.367
298,665
-0.15(-4.33%)
Sep 08, 2016
3.017
3.519
3.017
3.519
674,957
+0.58(+19.91%)
Sep 07, 2016
2.782
2.979
2.782
2.935
389,980
+0.18(+6.70%)
Sep 06, 2016
2.693
2.789
2.630
2.751
208,746
+0.14(+5.35%)
Sep 02, 2016
2.611
2.611
2.611
2.611
85,009
+0.01(+0.24%)
Sep 01, 2016
2.662
2.662
2.579
2.604
71,398
-0.06(-2.15%)
Aug 31, 2016
2.617
2.693
2.611
2.662
210,892
-0.01(-0.24%)
Aug 30, 2016
2.719
2.751
2.592
2.668
100,370
-0.06(-2.33%)
Aug 29, 2016
2.706
2.776
2.687
2.731
149,773
+0.02(+0.70%)
Aug 26, 2016
2.623
2.827
2.611
2.712
260,837
+0.09(+3.39%)
Aug 25, 2016
2.603
2.658
2.541
2.623
67,420
+0.02(+0.73%)
Aug 24, 2016
2.592
2.623
2.585
2.604
71,608
-0.02(-0.61%)
Aug 23, 2016
2.630
2.662
2.579
2.620
25,414
+0.02(+0.73%)
Aug 22, 2016
2.623
2.712
2.598
2.601
101,330
-0.07(-2.50%)
Aug 19, 2016
2.611
2.757
2.608
2.668
95,214
+0.00(+0.00%)
Aug 18, 2016
2.604
2.725
2.604
2.668
58,403
+0.04(+1.45%)
Aug 17, 2016
2.655
2.744
2.598
2.630
49,362
-0.02(-0.72%)
Aug 16, 2016
2.541
2.808
2.541
2.649
195,774
+0.11(+4.25%)
Aug 15, 2016
2.541
2.541
2.509
2.541
136,023
-0.01(-0.25%)
Aug 12, 2016
2.547
2.598
2.515
2.547
119,291
+0.01(+0.25%)
Aug 11, 2016
2.541
2.719
2.522
2.541
77,861
+0.01(+0.25%)
Aug 10, 2016
2.649
2.763
2.509
2.535
164,772
-0.11(-4.32%)
Aug 09, 2016
2.827
2.852
2.643
2.649
147,900
-0.16(-5.66%)
Aug 08, 2016
2.795
2.858
2.789
2.808
250,702
+0.01(+0.45%)
Aug 05, 2016
2.623
2.820
2.604
2.795
87,569
+0.18(+7.06%)
Aug 04, 2016
2.630
2.636
2.573
2.611
28,971
-0.04(-1.67%)
Aug 03, 2016
2.608
2.674
2.541
2.655
27,804
+0.08(+2.96%)
Aug 02, 2016
2.649
2.651
2.541
2.579
47,663
-0.10(-3.56%)
Aug 01, 2016
2.738
2.760
2.617
2.674
102,358
-0.15(-5.39%)
Jul 29, 2016
2.528
2.852
2.503
2.827
174,037
+0.29(+11.25%)
Jul 28, 2016
2.484
2.541
2.452
2.541
35,266
+0.06(+2.30%)
Jul 27, 2016
2.446
2.541
2.439
2.484
58,916
+0.03(+1.03%)
Jul 26, 2016
2.477
2.509
2.439
2.458
105,122
-0.04(-1.53%)
Jul 25, 2016
2.668
2.674
2.471
2.496
170,270
-0.15(-5.76%)
Jul 22, 2016
2.858
2.935
2.617
2.649
211,374
-0.18(-6.29%)
Jul 21, 2016
2.623
2.903
2.623
2.827
392,536
+0.23(+8.80%)
Jul 20, 2016
2.573
2.630
2.532
2.598
163,930
+0.02(+0.74%)
Jul 19, 2016
2.617
2.693
2.554
2.579
297,807
+0.13(+5.32%)
Jul 18, 2016
2.319
2.465
2.306
2.449
106,287
+0.13(+5.62%)
Jul 15, 2016
2.382
2.382
2.300
2.319
89,628
-0.07(-2.93%)
Jul 14, 2016
2.458
2.490
2.357
2.388
66,411
-0.01(-0.53%)
Jul 13, 2016
2.369
2.465
2.344
2.401
90,348
+0.04(+1.89%)
Jul 12, 2016
2.223
2.458
2.223
2.357
158,771
+0.18(+8.16%)
Jul 11, 2016
2.319
2.339
2.084
2.179
88,270
-0.10(-4.19%)
Jul 08, 2016
2.064
2.306
2.033
2.274
209,935
+0.24(+11.88%)
Jul 07, 2016
2.064
2.096
2.020
2.033
48,956
+0.12(+6.31%)
Jul 05, 2016
1.855
1.950
1.855
1.912
125,144
+0.05(+2.73%)
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.