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
Mdc Partners Cl A
(NQ:
MDCA
)
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 (%)
Jun 28, 2019
2.510
2.610
2.480
2.520
959,000
+0.02(+0.80%)
Jun 27, 2019
2.490
2.570
2.450
2.500
236,187
-0.01(-0.40%)
Jun 26, 2019
2.540
2.620
2.420
2.510
399,700
-0.04(-1.57%)
Jun 25, 2019
2.480
2.590
2.420
2.550
328,179
+0.05(+2.00%)
Jun 24, 2019
2.570
2.610
2.480
2.500
278,145
-0.08(-3.10%)
Jun 21, 2019
2.790
2.790
2.550
2.580
384,700
-0.12(-4.44%)
Jun 20, 2019
2.780
2.810
2.690
2.700
234,975
-0.08(-2.88%)
Jun 19, 2019
2.780
2.835
2.760
2.780
264,143
-0.01(-0.36%)
Jun 18, 2019
2.850
2.940
2.750
2.790
277,843
-0.06(-2.11%)
Jun 17, 2019
2.850
3.010
2.800
2.850
239,920
+0.00(+0.00%)
Jun 14, 2019
2.910
2.940
2.810
2.850
281,600
-0.07(-2.40%)
Jun 13, 2019
2.930
2.950
2.860
2.920
177,666
+0.03(+1.04%)
Jun 12, 2019
2.980
3.010
2.850
2.890
166,278
-0.05(-1.70%)
Jun 11, 2019
3.000
3.040
2.940
2.940
223,468
-0.03(-1.01%)
Jun 10, 2019
2.870
3.000
2.820
2.970
351,435
+0.10(+3.48%)
Jun 07, 2019
2.860
2.960
2.840
2.870
371,500
+0.02(+0.70%)
Jun 06, 2019
2.870
2.880
2.790
2.850
494,816
-0.02(-0.70%)
Jun 05, 2019
2.950
2.980
2.830
2.870
161,079
-0.04(-1.37%)
Jun 04, 2019
2.860
2.910
2.830
2.910
215,243
+0.08(+2.83%)
Jun 03, 2019
2.820
2.900
2.760
2.830
264,296
+0.03(+1.07%)
May 31, 2019
2.810
2.890
2.760
2.800
221,900
-0.03(-1.06%)
May 30, 2019
3.000
3.050
2.770
2.830
357,796
-0.16(-5.35%)
May 29, 2019
3.020
3.050
2.940
2.990
264,859
-0.04(-1.32%)
May 28, 2019
3.110
3.150
3.020
3.030
292,287
-0.09(-2.88%)
May 24, 2019
3.100
3.160
3.040
3.120
222,900
+0.04(+1.30%)
May 23, 2019
3.200
3.200
3.040
3.080
341,312
-0.12(-3.75%)
May 22, 2019
3.260
3.280
3.120
3.200
314,919
-0.10(-3.03%)
May 21, 2019
3.300
3.415
3.258
3.300
625,994
+0.05(+1.54%)
May 20, 2019
3.210
3.320
3.120
3.250
399,902
+0.00(+0.00%)
May 17, 2019
3.240
3.440
3.170
3.250
584,300
-0.03(-0.91%)
May 16, 2019
3.160
3.280
3.135
3.280
634,230
+0.15(+4.79%)
May 15, 2019
3.000
3.200
2.950
3.130
780,626
+0.10(+3.30%)
May 14, 2019
3.190
3.190
2.980
3.030
614,425
-0.05(-1.62%)
May 13, 2019
2.900
3.180
2.850
3.080
850,149
+0.09(+3.01%)
May 10, 2019
2.930
3.080
2.860
2.990
990,700
+0.07(+2.40%)
May 09, 2019
2.730
2.920
2.710
2.920
1,087,523
+0.16(+5.80%)
May 08, 2019
2.390
2.780
2.380
2.760
1,446,311
+0.41(+17.45%)
May 07, 2019
2.390
2.480
2.150
2.350
1,008,041
+0.18(+8.29%)
May 06, 2019
2.140
2.255
2.080
2.170
518,889
+0.07(+3.33%)
May 03, 2019
2.070
2.170
2.060
2.100
297,100
+0.05(+2.44%)
May 02, 2019
2.050
2.110
1.960
2.050
230,116
+0.00(+0.00%)
May 01, 2019
2.100
2.130
1.990
2.050
157,022
-0.05(-2.38%)
Apr 30, 2019
2.090
2.110
2.000
2.100
228,594
+0.02(+0.96%)
Apr 29, 2019
2.060
2.150
2.040
2.080
244,978
+0.04(+1.96%)
Apr 26, 2019
1.970
2.050
1.920
2.040
239,200
+0.08(+4.08%)
Apr 25, 2019
1.990
2.020
1.940
1.960
315,327
-0.01(-0.51%)
Apr 24, 2019
1.960
2.020
1.800
1.970
1,044,406
-0.02(-1.01%)
Apr 23, 2019
2.080
2.140
1.980
1.990
476,372
-0.04(-1.97%)
Apr 22, 2019
2.070
2.100
2.015
2.030
219,313
-0.06(-2.87%)
Apr 18, 2019
2.160
2.200
2.070
2.090
156,500
-0.07(-3.24%)
Apr 17, 2019
2.040
2.200
2.030
2.160
356,168
+0.14(+6.93%)
Apr 16, 2019
2.070
2.130
2.000
2.020
300,059
-0.05(-2.42%)
Apr 15, 2019
2.110
2.120
2.060
2.070
282,631
-0.05(-2.36%)
Apr 12, 2019
2.120
2.170
2.060
2.120
221,300
+0.02(+0.95%)
Apr 11, 2019
2.130
2.130
2.050
2.100
372,260
-0.03(-1.41%)
Apr 10, 2019
2.120
2.140
2.020
2.130
303,204
+0.01(+0.47%)
Apr 09, 2019
2.200
2.246
2.120
2.120
369,685
-0.08(-3.64%)
Apr 08, 2019
2.250
2.296
2.150
2.200
401,293
-0.06(-2.65%)
Apr 05, 2019
2.230
2.260
2.190
2.260
354,600
+0.04(+1.80%)
Apr 04, 2019
2.140
2.220
2.030
2.220
325,707
+0.07(+3.26%)
Apr 03, 2019
2.180
2.250
2.130
2.150
303,807
+0.00(+0.00%)
Apr 02, 2019
2.230
2.230
2.120
2.150
272,908
-0.08(-3.59%)
Apr 01, 2019
2.260
2.280
2.180
2.230
440,411
-0.02(-0.89%)
Mar 29, 2019
2.220
2.270
2.130
2.250
1,209,200
+0.03(+1.35%)
Mar 28, 2019
2.030
2.240
1.980
2.220
2,031,094
+0.21(+10.45%)
Mar 27, 2019
1.660
2.030
1.660
2.010
1,592,861
+0.33(+19.64%)
Mar 26, 2019
1.740
1.780
1.650
1.680
1,160,309
-0.08(-4.55%)
Mar 25, 2019
1.810
1.921
1.720
1.760
1,035,827
-0.09(-4.86%)
Mar 22, 2019
1.710
1.900
1.700
1.850
956,500
+0.17(+10.12%)
Mar 21, 2019
1.850
1.960
1.670
1.680
1,464,114
-0.18(-9.68%)
Mar 20, 2019
1.980
1.980
1.850
1.860
1,346,112
-0.13(-6.53%)
Mar 19, 2019
2.110
2.139
1.990
1.990
847,097
-0.10(-4.78%)
Mar 18, 2019
2.300
2.340
2.010
2.090
1,496,832
-0.20(-8.73%)
Mar 15, 2019
2.450
2.540
2.074
2.290
4,711,300
+0.26(+12.81%)
Mar 14, 2019
2.090
2.180
2.010
2.030
733,021
-0.06(-2.87%)
Mar 13, 2019
2.110
2.130
2.050
2.090
2,640,058
+0.01(+0.48%)
Mar 12, 2019
2.400
2.430
2.060
2.080
867,782
-0.38(-15.45%)
Mar 11, 2019
2.450
2.520
2.400
2.460
365,316
-0.01(-0.40%)
Mar 08, 2019
2.980
2.980
2.415
2.470
530,000
-0.17(-6.44%)
Mar 07, 2019
2.840
2.860
2.610
2.640
271,600
-0.21(-7.37%)
Mar 06, 2019
3.160
3.180
2.840
2.850
277,683
-0.32(-10.09%)
Mar 05, 2019
3.360
3.360
3.160
3.170
90,045
-0.20(-5.93%)
Mar 04, 2019
3.380
3.450
3.340
3.370
236,947
-0.02(-0.59%)
Mar 01, 2019
3.330
3.450
3.320
3.390
161,200
+0.07(+2.11%)
Feb 28, 2019
3.330
3.410
3.245
3.320
175,507
-0.04(-1.19%)
Feb 27, 2019
3.470
3.530
3.360
3.360
209,523
-0.14(-4.00%)
Feb 26, 2019
3.410
3.530
3.370
3.500
208,044
+0.08(+2.34%)
Feb 25, 2019
3.350
3.450
3.200
3.420
244,435
+0.07(+2.09%)
Feb 22, 2019
3.360
3.510
3.180
3.350
391,000
+0.05(+1.52%)
Feb 21, 2019
3.250
3.320
3.240
3.300
298,717
+0.04(+1.23%)
Feb 20, 2019
3.100
3.280
3.050
3.260
589,192
+0.15(+4.82%)
Feb 19, 2019
2.920
3.130
2.920
3.110
301,688
+0.17(+5.78%)
Feb 15, 2019
2.950
3.010
2.910
2.940
244,600
-0.01(-0.34%)
Feb 14, 2019
2.850
2.970
2.820
2.950
212,177
+0.07(+2.43%)
Feb 13, 2019
2.740
2.890
2.740
2.880
202,439
+0.14(+5.11%)
Feb 12, 2019
2.840
2.840
2.700
2.740
148,287
-0.07(-2.49%)
Feb 11, 2019
2.760
2.830
2.730
2.810
121,819
+0.06(+2.18%)
Feb 08, 2019
2.780
2.840
2.730
2.750
137,400
-0.06(-2.14%)
Feb 07, 2019
2.930
2.966
2.795
2.810
305,641
-0.17(-5.70%)
Feb 06, 2019
2.980
3.030
2.890
2.980
191,443
-0.01(-0.33%)
Feb 05, 2019
2.960
3.050
2.940
2.990
139,541
+0.04(+1.36%)
Feb 04, 2019
2.970
2.980
2.910
2.950
169,976
-0.02(-0.67%)
Feb 01, 2019
2.980
2.990
2.890
2.970
195,700
+0.00(+0.00%)
Jan 31, 2019
2.990
3.030
2.915
2.970
182,430
-0.03(-1.00%)
Jan 30, 2019
2.930
3.010
2.880
3.000
424,837
+0.07(+2.39%)
Jan 29, 2019
2.890
2.940
2.870
2.930
172,923
+0.02(+0.69%)
Jan 28, 2019
2.850
2.930
2.810
2.910
194,327
-0.01(-0.34%)
Jan 25, 2019
2.870
2.930
2.850
2.920
134,100
+0.06(+2.10%)
Jan 24, 2019
2.880
2.880
2.830
2.860
116,480
+0.00(+0.00%)
Jan 23, 2019
2.780
2.860
2.730
2.860
294,162
+0.09(+3.25%)
Jan 22, 2019
2.900
2.930
2.710
2.770
222,414
-0.15(-5.14%)
Jan 18, 2019
2.970
3.030
2.860
2.920
201,200
-0.05(-1.68%)
Jan 17, 2019
2.880
2.970
2.860
2.970
273,612
+0.06(+2.06%)
Jan 16, 2019
2.890
3.000
2.880
2.910
223,232
+0.02(+0.69%)
Jan 15, 2019
2.850
2.900
2.844
2.890
236,312
+0.03(+1.05%)
Jan 14, 2019
2.850
2.900
2.810
2.860
106,797
-0.01(-0.35%)
Jan 11, 2019
2.870
2.910
2.820
2.870
147,300
-0.01(-0.35%)
Jan 10, 2019
2.960
2.960
2.850
2.880
144,102
-0.10(-3.36%)
Jan 09, 2019
2.960
3.010
2.940
2.980
240,414
+0.05(+1.71%)
Jan 08, 2019
2.880
2.930
2.790
2.930
205,274
+0.10(+3.53%)
Jan 07, 2019
2.790
2.880
2.760
2.830
175,318
+0.05(+1.80%)
Jan 04, 2019
2.750
2.900
2.750
2.780
204,800
+0.08(+2.96%)
Jan 03, 2019
2.740
2.820
2.650
2.700
254,139
-0.05(-1.82%)
Jan 02, 2019
2.550
3.170
2.540
2.750
841,572
+0.14(+5.36%)
Dec 31, 2018
2.660
2.760
2.560
2.610
403,100
-0.03(-1.14%)
Dec 28, 2018
2.580
2.760
2.550
2.640
275,200
+0.06(+2.33%)
Dec 27, 2018
2.590
2.650
2.500
2.580
189,493
-0.06(-2.27%)
Dec 26, 2018
2.590
2.710
2.500
2.640
317,363
+0.07(+2.72%)
Dec 24, 2018
2.630
2.710
2.550
2.570
114,300
-0.05(-1.91%)
Dec 21, 2018
2.860
2.860
2.600
2.620
608,400
-0.21(-7.42%)
Dec 20, 2018
2.810
2.900
2.740
2.830
458,980
+0.03(+1.07%)
Dec 19, 2018
2.810
2.970
2.750
2.800
330,515
-0.02(-0.71%)
Dec 18, 2018
3.050
3.060
2.790
2.820
666,885
-0.17(-5.69%)
Dec 17, 2018
2.890
3.150
2.890
2.990
410,525
+0.09(+3.10%)
Dec 14, 2018
2.930
3.030
2.870
2.900
389,000
-0.05(-1.69%)
Dec 13, 2018
2.980
3.070
2.900
2.950
436,887
+0.03(+1.03%)
Dec 12, 2018
3.010
3.030
2.905
2.920
341,409
+0.00(+0.00%)
Dec 11, 2018
3.080
3.100
2.870
2.920
357,197
-0.07(-2.34%)
Dec 10, 2018
3.240
3.330
2.880
2.990
879,752
-0.22(-6.85%)
Dec 07, 2018
3.260
3.320
3.140
3.210
828,800
-0.07(-2.13%)
Dec 06, 2018
2.670
3.290
2.570
3.280
2,940,516
+0.78(+31.20%)
Dec 04, 2018
2.650
2.805
2.460
2.500
498,700
-0.15(-5.66%)
Dec 03, 2018
2.670
2.690
2.480
2.650
390,564
+0.01(+0.38%)
Nov 30, 2018
2.500
2.680
2.390
2.640
2,027,700
+0.14(+5.60%)
Nov 29, 2018
2.380
2.550
2.380
2.500
522,480
+0.12(+5.04%)
Nov 28, 2018
2.280
2.410
2.200
2.380
739,866
+0.09(+3.93%)
Nov 27, 2018
2.340
2.430
2.280
2.290
932,668
-0.09(-3.78%)
Nov 26, 2018
2.290
2.410
2.290
2.380
440,984
+0.11(+4.85%)
Nov 23, 2018
2.350
2.490
2.250
2.270
547,100
-0.09(-3.81%)
Nov 21, 2018
2.360
2.360
2.360
0
+0.02(+0.85%)
Nov 20, 2018
2.470
2.520
2.310
2.340
756,896
-0.19(-7.51%)
Nov 19, 2018
2.640
2.850
2.520
2.530
483,396
-0.10(-3.80%)
Nov 16, 2018
2.620
2.710
2.500
2.630
624,200
-0.03(-1.13%)
Nov 15, 2018
2.630
2.730
2.540
2.660
695,258
+0.00(+0.00%)
Nov 14, 2018
2.670
2.740
2.580
2.660
473,174
+0.01(+0.38%)
Nov 13, 2018
2.780
3.107
2.650
2.650
403,895
-0.12(-4.33%)
Nov 12, 2018
2.740
2.830
2.670
2.770
695,982
+0.03(+1.09%)
Nov 09, 2018
2.840
2.900
2.715
2.740
408,800
-0.10(-3.52%)
Nov 08, 2018
3.080
3.238
2.830
2.840
840,826
-0.28(-8.97%)
Nov 07, 2018
3.240
3.330
3.080
3.120
1,167,986
-0.13(-4.00%)
Nov 06, 2018
3.100
3.360
3.030
3.250
649,028
+0.16(+5.18%)
Nov 05, 2018
3.100
3.210
2.940
3.090
888,224
+0.05(+1.64%)
Nov 02, 2018
2.740
3.180
2.740
3.040
671,700
+0.32(+11.76%)
Nov 01, 2018
2.500
2.750
2.475
2.720
931,931
+0.25(+10.12%)
Oct 31, 2018
2.500
2.600
2.460
2.470
1,137,474
-0.03(-1.20%)
Oct 30, 2018
2.480
2.520
2.380
2.500
1,035,970
+0.09(+3.73%)
Oct 29, 2018
2.500
2.600
2.380
2.410
2,385,156
+0.07(+2.99%)
Oct 26, 2018
2.350
2.380
2.280
2.340
561,000
-0.04(-1.68%)
Oct 25, 2018
2.450
2.470
2.360
2.380
369,481
-0.05(-2.06%)
Oct 24, 2018
2.500
2.540
2.420
2.430
509,624
-0.07(-2.80%)
Oct 23, 2018
2.470
2.525
2.390
2.500
528,029
-0.01(-0.40%)
Oct 22, 2018
2.620
2.740
2.500
2.510
1,136,316
-0.08(-3.09%)
Oct 19, 2018
2.700
2.790
2.580
2.590
514,000
-0.12(-4.43%)
Oct 18, 2018
2.960
2.970
2.683
2.710
515,287
-0.27(-9.06%)
Oct 17, 2018
3.000
3.050
2.950
2.980
390,520
-0.01(-0.33%)
Oct 16, 2018
2.840
2.990
2.840
2.990
514,053
+0.14(+4.91%)
Oct 15, 2018
2.820
3.010
2.794
2.850
474,720
+0.01(+0.35%)
Oct 12, 2018
3.230
3.235
2.755
2.840
1,143,500
-0.34(-10.69%)
Oct 11, 2018
3.290
3.390
3.120
3.180
460,075
-0.15(-4.50%)
Oct 10, 2018
3.580
3.620
3.300
3.330
455,772
-0.27(-7.50%)
Oct 09, 2018
3.700
3.780
3.590
3.600
217,403
-0.12(-3.23%)
Oct 08, 2018
3.860
3.950
3.670
3.720
351,575
-0.11(-2.87%)
Oct 05, 2018
3.900
3.970
3.780
3.830
408,600
-0.09(-2.30%)
Oct 04, 2018
3.850
3.940
3.740
3.920
610,792
+0.06(+1.55%)
Oct 03, 2018
4.050
4.050
3.830
3.860
618,470
-0.17(-4.22%)
Oct 02, 2018
4.070
4.142
4.000
4.030
375,259
-0.03(-0.74%)
Oct 01, 2018
4.170
4.330
4.010
4.060
642,781
-0.09(-2.17%)
Sep 28, 2018
4.250
4.250
4.100
4.150
311,000
-0.10(-2.35%)
Sep 27, 2018
4.450
4.500
4.250
4.250
285,934
-0.15(-3.41%)
Sep 26, 2018
4.500
4.525
4.400
4.400
233,319
-0.10(-2.22%)
Sep 25, 2018
4.450
4.600
4.350
4.500
207,281
+0.00(+0.00%)
Sep 24, 2018
4.600
4.650
4.450
4.500
445,070
-0.15(-3.23%)
Sep 21, 2018
4.750
4.750
4.550
4.650
867,600
+0.05(+1.09%)
Sep 20, 2018
4.350
4.850
4.250
4.600
1,096,903
+0.30(+6.98%)
Sep 19, 2018
4.250
4.450
4.250
4.300
314,510
+0.05(+1.18%)
Sep 18, 2018
4.300
4.400
4.250
4.250
172,327
-0.05(-1.16%)
Sep 17, 2018
4.300
4.400
4.200
4.300
173,705
-0.05(-1.15%)
Sep 14, 2018
4.200
4.360
4.150
4.350
239,300
+0.17(+4.07%)
Sep 13, 2018
4.350
4.450
4.150
4.180
269,157
-0.12(-2.79%)
Sep 12, 2018
4.000
4.550
4.000
4.300
317,746
+0.22(+5.52%)
Sep 11, 2018
4.400
4.450
4.025
4.075
375,386
-0.33(-7.39%)
Sep 10, 2018
4.500
4.550
4.400
4.400
114,223
-0.07(-1.68%)
Sep 07, 2018
4.550
4.600
4.450
4.475
185,800
-0.08(-1.65%)
Sep 06, 2018
4.750
4.750
4.550
4.550
82,384
-0.20(-4.21%)
Sep 05, 2018
4.800
4.800
4.625
4.750
139,110
+0.00(+0.00%)
Sep 04, 2018
4.800
4.800
4.650
4.750
228,640
-0.10(-2.06%)
Aug 31, 2018
4.850
4.850
4.850
0
+0.10(+2.11%)
Aug 30, 2018
4.850
4.900
4.750
4.750
130,468
-0.15(-3.06%)
Aug 29, 2018
4.950
4.950
4.850
4.900
127,034
-0.05(-1.01%)
Aug 28, 2018
4.800
4.950
4.800
4.950
271,948
+0.15(+3.13%)
Aug 27, 2018
4.800
4.950
4.800
4.800
214,312
+0.00(+0.00%)
Aug 24, 2018
4.650
4.900
4.600
4.800
340,100
+0.10(+2.13%)
Aug 23, 2018
4.600
4.850
4.600
4.700
223,442
+0.05(+1.08%)
Aug 22, 2018
4.650
4.750
4.450
4.650
426,756
-0.02(-0.53%)
Aug 21, 2018
4.550
4.750
4.550
4.675
299,262
+0.08(+1.63%)
Aug 20, 2018
4.800
4.900
4.550
4.600
428,656
-0.20(-4.17%)
Aug 17, 2018
4.900
4.900
4.800
4.800
161,300
-0.10(-2.04%)
Aug 16, 2018
4.700
4.975
4.700
4.900
158,805
+0.20(+4.26%)
Aug 15, 2018
4.950
5.050
4.650
4.700
723,846
-0.20(-4.08%)
Aug 14, 2018
5.000
5.000
4.850
4.900
131,705
-0.10(-2.00%)
Aug 13, 2018
5.200
5.350
4.950
5.000
240,448
-0.15(-2.91%)
Aug 10, 2018
5.200
5.310
5.100
5.150
300,400
-0.15(-2.83%)
Aug 09, 2018
5.250
5.450
5.250
5.300
393,153
+0.00(+0.00%)
Aug 08, 2018
5.350
5.375
5.200
5.300
266,484
+0.00(+0.00%)
Aug 07, 2018
5.150
5.450
5.150
5.300
447,054
+0.05(+0.95%)
Aug 06, 2018
5.300
5.350
4.950
5.250
541,867
-0.15(-2.78%)
Aug 03, 2018
4.400
5.450
4.260
5.400
845,500
+0.85(+18.68%)
Aug 02, 2018
4.900
4.900
4.550
4.550
655,447
-0.40(-8.08%)
Aug 01, 2018
5.100
5.150
4.800
4.950
724,330
-0.15(-2.94%)
Jul 31, 2018
5.150
5.225
5.050
5.100
233,422
-0.10(-1.92%)
Jul 30, 2018
5.200
5.425
4.920
5.200
301,372
-0.05(-0.95%)
Jul 27, 2018
5.300
5.300
5.150
5.250
189,200
+0.00(+0.00%)
Jul 26, 2018
4.950
5.275
4.900
5.250
241,095
+0.30(+6.06%)
Jul 25, 2018
5.150
5.300
4.950
4.950
308,866
-0.15(-2.94%)
Jul 24, 2018
5.050
5.350
4.950
5.100
296,028
+0.05(+0.99%)
Jul 23, 2018
5.100
5.200
4.910
5.050
249,708
-0.05(-0.98%)
Jul 20, 2018
5.400
5.525
5.100
5.100
255,565
-0.35(-6.42%)
Jul 19, 2018
5.500
5.623
5.350
5.450
631,399
-0.05(-0.91%)
Jul 18, 2018
5.300
5.550
5.200
5.500
526,232
+0.15(+2.80%)
Jul 17, 2018
5.400
5.400
5.150
5.350
407,122
-0.05(-0.93%)
Jul 16, 2018
5.350
5.500
5.250
5.400
555,203
-0.05(-0.92%)
Jul 13, 2018
5.650
5.650
5.300
5.450
279,019
-0.20(-3.54%)
Jul 12, 2018
5.500
5.700
5.400
5.650
439,444
+0.10(+1.80%)
Jul 11, 2018
5.500
5.650
5.300
5.550
372,952
+0.05(+0.91%)
Jul 10, 2018
5.500
6.000
5.450
5.500
716,934
+0.00(+0.00%)
Jul 09, 2018
5.500
5.575
5.350
5.500
207,108
+0.05(+0.92%)
Jul 06, 2018
5.350
5.550
5.160
5.450
413,235
+0.15(+2.83%)
Jul 05, 2018
5.200
5.425
5.100
5.300
638,561
+0.10(+1.92%)
Jul 03, 2018
5.200
5.200
5.200
0
+0.50(+10.64%)
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.