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
)
2.070
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, 2016
2.010
2.010
1.920
1.920
20,073
-0.07(-3.52%)
Jun 29, 2016
2.010
2.010
1.970
1.990
10,478
-0.01(-0.50%)
Jun 28, 2016
2.010
2.010
1.960
2.000
42,611
+0.06(+3.09%)
Jun 27, 2016
2.000
2.000
1.910
1.940
68,437
-0.07(-3.48%)
Jun 24, 2016
2.000
2.010
1.900
2.010
41,101
+0.00(+0.00%)
Jun 23, 2016
2.020
2.030
2.010
2.010
11,952
-0.02(-0.99%)
Jun 22, 2016
2.010
2.120
2.005
2.030
97,835
+0.02(+1.00%)
Jun 21, 2016
1.940
2.030
1.910
2.010
85,066
+0.07(+3.60%)
Jun 20, 2016
1.910
1.940
1.902
1.940
11,229
+0.04(+2.11%)
Jun 17, 2016
1.910
1.910
1.860
1.900
6,547
+0.01(+0.53%)
Jun 16, 2016
1.900
1.925
1.875
1.890
38,654
+0.01(+0.53%)
Jun 15, 2016
1.900
1.900
1.880
1.880
12,290
+0.01(+0.53%)
Jun 14, 2016
1.890
1.900
1.870
1.870
3,088
+0.01(+0.54%)
Jun 13, 2016
1.850
1.860
1.840
1.860
9,137
-0.01(-0.53%)
Jun 10, 2016
1.870
1.873
1.828
1.870
8,823
+0.00(+0.00%)
Jun 09, 2016
1.870
1.888
1.870
1.870
2,471
+0.00(+0.00%)
Jun 08, 2016
1.870
1.917
1.870
1.870
11,037
-0.01(-0.53%)
Jun 07, 2016
1.920
1.920
1.880
1.880
3,271
-0.02(-1.05%)
Jun 06, 2016
1.920
1.940
1.890
1.900
26,539
-0.02(-1.04%)
Jun 03, 2016
1.870
1.940
1.850
1.920
37,509
+0.06(+3.22%)
Jun 02, 2016
1.820
1.950
1.820
1.860
55,935
+0.05(+2.76%)
Jun 01, 2016
1.850
1.850
1.810
1.810
6,905
+0.00(+0.00%)
May 31, 2016
1.810
1.871
1.810
1.810
6,597
+0.00(+0.00%)
May 27, 2016
1.860
1.810
1.810
1.810
31,800
-0.07(-3.72%)
May 26, 2016
1.837
1.930
1.837
1.880
7,748
-0.02(-1.06%)
May 25, 2016
1.982
2.000
1.890
1.900
21,025
-0.05(-2.56%)
May 24, 2016
1.900
2.000
1.850
1.950
152,267
+0.05(+2.63%)
May 23, 2016
1.900
1.900
1.800
1.900
94,565
+0.13(+7.34%)
May 20, 2016
1.840
1.840
1.770
1.770
6,490
-0.02(-1.12%)
May 19, 2016
1.830
1.840
1.790
1.790
10,164
-0.02(-1.10%)
May 18, 2016
1.820
1.820
1.800
1.810
2,081
-0.03(-1.63%)
May 17, 2016
1.770
1.840
1.760
1.840
54,514
+0.02(+1.10%)
May 16, 2016
1.850
1.850
1.813
1.820
39,557
-0.04(-2.15%)
May 13, 2016
1.880
1.890
1.760
1.860
32,823
+0.08(+4.49%)
May 12, 2016
1.780
1.810
1.750
1.780
22,398
+0.03(+1.71%)
May 11, 2016
1.750
1.810
1.750
1.750
11,570
+0.00(+0.00%)
May 10, 2016
1.797
1.830
1.750
1.750
6,148
-0.02(-1.13%)
May 09, 2016
1.800
1.800
1.740
1.770
22,129
+0.00(+0.00%)
May 06, 2016
1.720
1.800
1.700
1.770
7,340
+0.00(+0.00%)
May 05, 2016
1.820
1.850
1.700
1.770
33,273
-0.07(-3.80%)
May 04, 2016
1.870
1.950
1.830
1.840
20,007
-0.02(-1.08%)
May 03, 2016
1.750
1.960
1.748
1.860
87,854
+0.11(+6.29%)
May 02, 2016
1.792
1.850
1.710
1.750
75,597
-0.03(-1.69%)
Apr 29, 2016
1.820
1.870
1.770
1.780
23,754
-0.05(-2.73%)
Apr 28, 2016
1.740
1.830
1.690
1.830
93,568
+0.09(+5.17%)
Apr 27, 2016
1.753
1.820
1.740
1.740
31,611
-0.03(-1.69%)
Apr 26, 2016
1.810
1.810
1.760
1.770
22,003
-0.04(-2.21%)
Apr 25, 2016
1.830
1.830
1.790
1.810
28,092
+0.00(+0.00%)
Apr 22, 2016
1.800
1.880
1.800
1.810
26,928
-0.02(-1.09%)
Apr 21, 2016
1.787
1.860
1.787
1.830
35,397
+0.03(+1.67%)
Apr 20, 2016
1.770
1.800
1.770
1.800
24,403
+0.01(+0.56%)
Apr 19, 2016
1.740
1.800
1.740
1.790
17,520
+0.06(+3.47%)
Apr 18, 2016
1.740
1.790
1.700
1.730
37,686
+0.00(+0.00%)
Apr 15, 2016
1.790
1.790
1.720
1.730
10,794
-0.05(-2.81%)
Apr 14, 2016
1.710
1.780
1.700
1.780
15,519
+0.00(+0.00%)
Apr 13, 2016
1.750
1.780
1.700
1.780
12,888
+0.10(+5.95%)
Apr 12, 2016
1.800
1.800
1.680
1.680
32,564
-0.05(-2.89%)
Apr 11, 2016
1.760
1.760
1.730
1.730
46,074
-0.05(-2.81%)
Apr 08, 2016
1.790
1.820
1.760
1.780
12,201
-0.02(-1.11%)
Apr 07, 2016
1.770
1.800
1.740
1.800
27,697
+0.00(+0.00%)
Apr 06, 2016
1.840
1.840
1.762
1.800
8,366
-0.08(-4.26%)
Apr 05, 2016
1.777
1.880
1.720
1.880
37,583
+0.10(+5.62%)
Apr 04, 2016
1.730
1.870
1.730
1.780
11,515
+0.02(+1.14%)
Apr 01, 2016
1.800
1.810
1.750
1.760
70,465
-0.03(-1.68%)
Mar 31, 2016
1.850
1.890
1.780
1.790
43,155
-0.02(-1.10%)
Mar 30, 2016
1.920
1.920
1.800
1.810
90,438
+0.01(+0.56%)
Mar 29, 2016
1.900
2.030
1.800
1.800
208,808
-0.13(-6.74%)
Mar 28, 2016
1.830
1.950
1.750
1.930
117,144
+0.12(+6.63%)
Mar 24, 2016
1.840
1.810
1.810
1.810
17,400
-0.03(-1.63%)
Mar 23, 2016
1.830
1.850
1.810
1.840
22,828
-0.01(-0.54%)
Mar 22, 2016
1.970
1.972
1.800
1.850
41,854
-0.15(-7.50%)
Mar 21, 2016
1.990
2.000
1.942
2.000
69,016
+0.07(+3.63%)
Mar 18, 2016
2.150
2.150
1.740
1.930
257,096
-0.07(-3.50%)
Mar 17, 2016
2.030
2.050
1.960
2.000
58,510
+0.02(+1.01%)
Mar 16, 2016
2.120
2.120
1.910
1.980
70,276
-0.10(-4.81%)
Mar 15, 2016
1.870
2.080
1.870
2.080
70,656
+0.27(+14.92%)
Mar 14, 2016
1.680
1.840
1.660
1.810
36,453
+0.13(+7.74%)
Mar 11, 2016
1.710
1.710
1.650
1.680
54,334
-0.02(-1.18%)
Mar 10, 2016
1.720
1.720
1.680
1.700
16,245
-0.05(-2.86%)
Mar 09, 2016
1.750
1.770
1.710
1.750
10,049
+0.03(+1.74%)
Mar 08, 2016
1.780
1.830
1.720
1.720
11,366
-0.06(-3.37%)
Mar 07, 2016
1.780
1.850
1.780
1.780
38,680
+0.00(+0.00%)
Mar 04, 2016
1.820
1.820
1.770
1.780
41,187
-0.03(-1.66%)
Mar 03, 2016
1.990
1.990
1.810
1.810
39,305
-0.16(-8.12%)
Mar 02, 2016
1.910
2.000
1.910
1.970
28,319
+0.09(+4.79%)
Mar 01, 2016
1.889
1.889
1.820
1.880
18,094
+0.04(+2.17%)
Feb 29, 2016
1.980
2.010
1.840
1.840
41,481
-0.08(-4.17%)
Feb 26, 2016
1.850
2.000
1.770
1.920
190,044
+0.13(+7.26%)
Feb 25, 2016
1.790
1.810
1.751
1.790
42,609
-0.04(-2.19%)
Feb 24, 2016
1.830
1.860
1.750
1.830
56,714
+0.03(+1.67%)
Feb 23, 2016
1.770
1.820
1.730
1.800
39,654
+0.01(+0.56%)
Feb 22, 2016
1.710
1.850
1.700
1.790
28,235
+0.08(+4.68%)
Feb 19, 2016
1.720
1.800
1.700
1.710
43,314
-0.04(-2.29%)
Feb 18, 2016
1.810
1.810
1.720
1.750
21,099
-0.07(-3.85%)
Feb 17, 2016
1.820
1.830
1.650
1.820
51,439
-0.01(-0.55%)
Feb 16, 2016
1.850
1.850
1.773
1.830
11,793
+0.01(+0.55%)
Feb 12, 2016
1.850
1.820
1.820
1.820
6,900
+0.02(+0.83%)
Feb 11, 2016
1.730
1.840
1.710
1.805
9,710
+0.05(+3.14%)
Feb 10, 2016
1.750
1.760
1.710
1.750
25,247
-0.01(-0.57%)
Feb 09, 2016
1.710
1.770
1.710
1.760
4,531
-0.02(-1.12%)
Feb 08, 2016
1.880
1.880
1.720
1.780
57,326
-0.13(-6.81%)
Feb 05, 2016
1.960
1.960
1.820
1.910
103,543
+0.00(+0.00%)
Feb 04, 2016
1.750
2.000
1.750
1.910
212,081
+0.27(+16.46%)
Feb 03, 2016
1.430
1.660
1.430
1.640
180,179
+0.23(+16.31%)
Feb 02, 2016
1.380
1.420
1.370
1.410
19,813
+0.03(+2.17%)
Feb 01, 2016
1.400
1.420
1.380
1.380
13,875
+0.02(+1.47%)
Jan 29, 2016
1.360
1.450
1.310
1.360
126,561
+0.00(+0.00%)
Jan 28, 2016
1.300
1.450
1.300
1.360
243,873
+0.05(+3.82%)
Jan 27, 2016
1.350
1.380
1.302
1.310
76,834
-0.04(-2.96%)
Jan 26, 2016
1.340
1.400
1.320
1.350
43,426
+0.02(+1.50%)
Jan 25, 2016
1.340
1.400
1.310
1.330
94,681
-0.12(-8.28%)
Jan 22, 2016
1.360
1.500
1.360
1.450
60,798
+0.04(+2.84%)
Jan 21, 2016
1.440
1.480
1.410
1.410
31,514
-0.06(-4.08%)
Jan 20, 2016
1.510
1.518
1.345
1.470
170,069
-0.05(-3.29%)
Jan 19, 2016
1.550
1.589
1.520
1.520
43,666
-0.12(-7.32%)
Jan 15, 2016
1.660
1.640
1.640
1.640
98,400
-0.09(-5.20%)
Jan 14, 2016
1.714
1.730
1.670
1.730
34,494
+0.01(+0.68%)
Jan 13, 2016
1.740
1.790
1.700
1.718
39,265
-0.08(-4.53%)
Jan 12, 2016
1.670
1.800
1.670
1.800
29,199
+0.06(+3.45%)
Jan 11, 2016
1.830
1.930
1.720
1.740
55,085
-0.23(-11.68%)
Jan 08, 2016
2.060
2.088
1.830
1.970
85,031
-0.09(-4.37%)
Jan 07, 2016
1.870
2.310
1.810
2.060
443,992
+0.16(+8.42%)
Jan 06, 2016
1.459
2.030
1.361
1.900
597,694
+0.42(+28.38%)
Jan 05, 2016
1.390
1.500
1.370
1.480
124,956
+0.17(+12.98%)
Jan 04, 2016
1.370
1.410
1.260
1.310
76,760
-0.09(-6.43%)
Dec 31, 2015
1.440
1.400
1.400
1.400
59,500
+0.00(+0.00%)
Dec 30, 2015
1.380
1.450
1.370
1.400
130,717
+0.03(+2.19%)
Dec 29, 2015
1.380
1.490
1.350
1.370
185,466
-0.05(-3.52%)
Dec 28, 2015
1.480
1.520
1.420
1.420
103,622
-0.11(-7.19%)
Dec 24, 2015
1.560
1.530
1.530
1.530
30,600
-0.02(-1.29%)
Dec 23, 2015
1.600
1.600
1.470
1.550
45,100
-0.01(-0.64%)
Dec 22, 2015
1.590
1.620
1.500
1.560
131,801
-0.06(-3.70%)
Dec 21, 2015
1.600
1.670
1.490
1.620
104,416
+0.05(+3.18%)
Dec 18, 2015
1.500
1.710
1.360
1.570
385,358
-0.30(-16.04%)
Dec 17, 2015
1.807
1.870
1.807
1.870
12,176
+0.00(+0.00%)
Dec 16, 2015
1.870
1.890
1.741
1.870
15,288
+0.07(+3.89%)
Dec 15, 2015
1.820
1.900
1.740
1.800
52,321
+0.04(+2.27%)
Dec 14, 2015
1.860
1.950
1.750
1.760
173,799
-0.11(-5.88%)
Dec 11, 2015
1.870
2.010
1.870
1.870
18,377
-0.07(-3.61%)
Dec 10, 2015
1.961
2.060
1.880
1.940
69,115
-0.03(-1.52%)
Dec 09, 2015
1.970
2.040
1.960
1.970
11,921
-0.04(-1.99%)
Dec 08, 2015
1.979
2.040
1.943
2.010
14,013
+0.05(+2.55%)
Dec 07, 2015
1.940
2.040
1.940
1.960
12,292
-0.01(-0.51%)
Dec 04, 2015
1.930
2.000
1.930
1.970
9,059
+0.02(+1.03%)
Dec 03, 2015
1.930
2.040
1.930
1.950
14,360
-0.02(-1.02%)
Dec 02, 2015
1.950
2.040
1.950
1.970
11,377
-0.03(-1.50%)
Dec 01, 2015
2.000
2.050
1.940
2.000
17,601
+0.03(+1.52%)
Nov 30, 2015
1.960
2.040
1.960
1.970
15,402
-0.02(-1.01%)
Nov 27, 2015
2.050
2.050
1.980
1.990
5,439
-0.04(-1.97%)
Nov 25, 2015
1.920
2.030
2.030
2.030
21,800
+0.10(+5.18%)
Nov 24, 2015
1.900
1.980
1.900
1.930
4,900
-0.01(-0.52%)
Nov 23, 2015
1.970
2.000
1.910
1.940
16,749
+0.07(+3.74%)
Nov 20, 2015
1.920
2.020
1.870
1.870
62,374
-0.13(-6.50%)
Nov 19, 2015
2.010
2.090
1.990
2.000
36,847
+0.00(+0.00%)
Nov 18, 2015
1.990
2.040
1.960
2.000
54,047
+0.03(+1.52%)
Nov 17, 2015
1.850
1.970
1.838
1.970
24,561
+0.05(+2.60%)
Nov 16, 2015
1.920
1.980
1.870
1.920
29,562
+0.00(+0.01%)
Nov 13, 2015
2.200
2.200
1.870
1.920
201,551
-0.50(-20.50%)
Nov 12, 2015
2.278
2.560
2.278
2.415
44,723
+0.15(+6.39%)
Nov 11, 2015
2.270
2.300
2.270
2.270
8,671
-0.01(-0.44%)
Nov 10, 2015
2.320
2.320
2.270
2.280
22,260
-0.02(-0.87%)
Nov 09, 2015
2.300
2.310
2.280
2.300
8,916
-0.01(-0.43%)
Nov 06, 2015
2.275
2.340
2.275
2.310
37,864
+0.04(+1.76%)
Nov 05, 2015
2.310
2.310
2.270
2.270
3,636
-0.03(-1.30%)
Nov 04, 2015
2.280
2.320
2.280
2.300
29,235
+0.00(+0.00%)
Nov 03, 2015
2.300
2.300
2.220
2.300
19,205
+0.07(+3.14%)
Nov 02, 2015
2.251
2.300
2.230
2.230
7,352
-0.02(-0.89%)
Oct 30, 2015
2.310
2.310
2.230
2.250
8,992
+0.03(+1.35%)
Oct 29, 2015
2.220
2.251
2.220
2.220
18,468
-0.04(-1.77%)
Oct 28, 2015
2.280
2.300
2.260
2.260
521
+0.04(+1.80%)
Oct 27, 2015
2.240
2.290
2.220
2.220
15,818
-0.03(-1.25%)
Oct 26, 2015
2.300
2.310
2.240
2.248
42,823
-0.05(-2.26%)
Oct 23, 2015
2.280
2.300
2.250
2.300
31,689
+0.01(+0.44%)
Oct 22, 2015
2.251
2.340
2.251
2.290
17,302
+0.05(+2.23%)
Oct 21, 2015
2.330
2.330
2.240
2.240
13,037
-0.06(-2.61%)
Oct 20, 2015
2.294
2.300
2.270
2.300
5,916
+0.02(+0.88%)
Oct 19, 2015
2.250
2.350
2.250
2.280
12,553
+0.03(+1.33%)
Oct 16, 2015
2.320
2.360
2.250
2.250
20,613
-0.12(-5.06%)
Oct 15, 2015
2.300
2.400
2.300
2.370
30,366
+0.05(+2.16%)
Oct 14, 2015
2.310
2.390
2.300
2.320
4,450
-0.01(-0.43%)
Oct 13, 2015
2.370
2.400
2.330
2.330
2,677
-0.06(-2.51%)
Oct 12, 2015
2.380
2.400
2.360
2.390
9,600
+0.03(+1.27%)
Oct 09, 2015
2.380
2.400
2.360
2.360
19,810
+0.00(+0.00%)
Oct 08, 2015
2.280
2.410
2.250
2.360
53,095
+0.03(+1.29%)
Oct 07, 2015
2.397
2.430
2.330
2.330
20,461
-0.07(-2.92%)
Oct 06, 2015
2.318
2.450
2.290
2.400
11,904
+0.06(+2.56%)
Oct 05, 2015
2.410
2.420
2.320
2.340
2,692
-0.02(-0.85%)
Oct 02, 2015
2.350
2.370
2.300
2.360
15,870
-0.01(-0.62%)
Oct 01, 2015
2.360
2.390
2.350
2.375
3,542
-0.02(-0.64%)
Sep 30, 2015
2.440
2.470
2.380
2.390
19,612
-0.01(-0.42%)
Sep 29, 2015
2.457
2.457
2.374
2.400
17,552
-0.05(-2.04%)
Sep 28, 2015
2.510
2.540
2.440
2.450
6,154
-0.04(-1.61%)
Sep 25, 2015
2.540
2.540
2.490
2.490
2,401
+0.06(+2.47%)
Sep 24, 2015
2.466
2.470
2.413
2.430
8,484
-0.04(-1.62%)
Sep 23, 2015
2.500
2.500
2.470
2.470
4,315
-0.04(-1.59%)
Sep 22, 2015
2.515
2.570
2.500
2.510
5,135
-0.01(-0.40%)
Sep 21, 2015
2.470
2.620
2.470
2.520
31,801
+0.03(+1.20%)
Sep 18, 2015
2.500
2.606
2.480
2.490
13,913
-0.04(-1.58%)
Sep 17, 2015
2.500
2.610
2.500
2.530
17,395
+0.01(+0.40%)
Sep 16, 2015
2.540
2.600
2.500
2.520
17,856
+0.00(+0.00%)
Sep 15, 2015
2.500
2.530
2.500
2.520
3,259
+0.02(+0.80%)
Sep 14, 2015
2.490
2.550
2.490
2.500
9,929
+0.02(+0.81%)
Sep 11, 2015
2.430
2.521
2.390
2.480
43,707
+0.04(+1.64%)
Sep 10, 2015
2.433
2.440
2.410
2.440
32,371
+0.00(+0.00%)
Sep 09, 2015
2.412
2.440
2.400
2.440
24,437
+0.05(+2.09%)
Sep 08, 2015
2.390
2.440
2.380
2.390
22,911
-0.05(-2.05%)
Sep 04, 2015
2.440
2.440
2.440
2.440
15,500
+0.00(+0.00%)
Sep 03, 2015
2.380
2.440
2.380
2.440
9,329
+0.05(+2.09%)
Sep 02, 2015
2.440
2.450
2.350
2.390
17,941
-0.05(-2.05%)
Sep 01, 2015
2.398
2.440
2.390
2.440
24,194
+0.00(+0.00%)
Aug 31, 2015
2.400
2.460
2.390
2.440
26,775
-0.02(-0.81%)
Aug 28, 2015
2.392
2.510
2.390
2.460
30,119
+0.00(+0.00%)
Aug 27, 2015
2.515
2.515
2.420
2.460
7,009
+0.00(+0.00%)
Aug 26, 2015
2.500
2.510
2.320
2.460
48,415
+0.00(+0.00%)
Aug 25, 2015
2.500
2.500
2.460
2.460
7,363
+0.03(+1.23%)
Aug 24, 2015
2.490
2.508
2.330
2.430
43,650
-0.14(-5.45%)
Aug 21, 2015
2.650
2.650
2.500
2.570
38,073
-0.12(-4.46%)
Aug 20, 2015
2.680
2.710
2.660
2.690
15,845
-0.02(-0.74%)
Aug 19, 2015
2.700
2.710
2.680
2.710
5,627
-0.01(-0.37%)
Aug 18, 2015
2.710
2.740
2.670
2.720
27,557
-0.02(-0.73%)
Aug 17, 2015
2.730
2.740
2.710
2.740
35,508
+0.03(+1.11%)
Aug 14, 2015
2.750
2.750
2.671
2.710
66,869
-0.01(-0.37%)
Aug 13, 2015
2.690
2.730
2.650
2.720
21,099
-0.01(-0.37%)
Aug 12, 2015
2.640
2.730
2.628
2.730
13,787
+0.04(+1.49%)
Aug 11, 2015
2.664
2.730
2.620
2.690
5,157
+0.00(+0.00%)
Aug 10, 2015
2.630
2.730
2.610
2.690
24,856
+0.05(+1.89%)
Aug 07, 2015
2.610
2.690
2.610
2.640
6,100
+0.00(+0.00%)
Aug 06, 2015
2.644
2.680
2.620
2.640
16,820
-0.05(-1.86%)
Aug 05, 2015
2.620
2.690
2.610
2.690
6,606
+0.04(+1.51%)
Aug 04, 2015
2.710
2.710
2.610
2.650
10,698
-0.08(-2.93%)
Aug 03, 2015
2.715
2.730
2.610
2.730
20,031
+0.01(+0.37%)
Jul 31, 2015
2.750
2.780
2.690
2.720
17,853
-0.07(-2.51%)
Jul 30, 2015
2.700
2.790
2.680
2.790
19,085
+0.08(+2.95%)
Jul 29, 2015
2.800
2.800
2.700
2.710
11,354
+0.02(+0.74%)
Jul 28, 2015
2.800
2.840
2.690
2.690
15,668
-0.13(-4.61%)
Jul 27, 2015
2.910
2.910
2.800
2.820
13,637
-0.06(-2.08%)
Jul 24, 2015
2.750
2.900
2.750
2.880
62,926
+0.11(+3.97%)
Jul 23, 2015
2.760
2.790
2.760
2.770
6,806
-0.02(-0.72%)
Jul 22, 2015
2.790
2.790
2.750
2.790
16,777
+0.00(+0.00%)
Jul 21, 2015
2.675
2.790
2.675
2.790
10,386
+0.06(+2.20%)
Jul 20, 2015
2.770
2.790
2.660
2.730
29,887
+0.00(+0.00%)
Jul 17, 2015
2.690
2.740
2.679
2.730
15,672
+0.01(+0.37%)
Jul 16, 2015
2.850
2.850
2.710
2.720
36,428
-0.07(-2.51%)
Jul 15, 2015
2.740
2.790
2.670
2.790
22,159
+0.02(+0.72%)
Jul 14, 2015
2.681
2.790
2.681
2.770
7,420
+0.09(+3.36%)
Jul 13, 2015
2.610
2.710
2.610
2.680
14,609
+0.01(+0.37%)
Jul 10, 2015
2.510
2.680
2.510
2.670
30,969
+0.17(+6.80%)
Jul 09, 2015
2.550
2.620
2.500
2.500
48,703
+0.00(+0.00%)
Jul 08, 2015
2.610
2.690
2.500
2.500
60,696
-0.13(-4.94%)
Jul 07, 2015
2.710
2.730
2.620
2.630
57,715
-0.05(-1.87%)
Jul 06, 2015
2.710
2.740
2.680
2.680
24,058
-0.01(-0.37%)
Jul 02, 2015
2.730
2.690
2.690
2.690
7,300
+0.00(+0.00%)
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.