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
Kush Bottles Inc
(OP:
KSHB
)
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 30, 2017
2.020
2.020
1.920
1.950
56,022
-0.07(-3.47%)
Jun 29, 2017
1.920
2.020
1.920
2.020
47,500
+0.05(+2.80%)
Jun 28, 2017
1.920
2.000
1.820
1.965
72,521
+0.04(+1.81%)
Jun 27, 2017
2.000
2.000
1.890
1.930
94,937
-0.07(-3.50%)
Jun 26, 2017
1.975
2.020
1.930
2.000
84,290
+0.00(+0.00%)
Jun 23, 2017
2.000
2.050
1.900
2.000
138,105
+0.00(+0.00%)
Jun 22, 2017
2.060
2.070
1.990
2.000
120,896
-0.06(-2.91%)
Jun 21, 2017
2.080
2.100
2.040
2.060
59,945
-0.02(-1.20%)
Jun 20, 2017
2.080
2.110
2.030
2.085
56,120
+0.01(+0.48%)
Jun 19, 2017
2.070
2.150
2.060
2.075
56,639
+0.02(+0.97%)
Jun 16, 2017
2.115
2.150
1.990
2.055
124,132
-0.00(-0.24%)
Jun 15, 2017
2.025
2.160
2.000
2.060
47,081
+0.06(+3.00%)
Jun 14, 2017
2.070
2.100
2.000
2.000
84,463
-0.10(-4.76%)
Jun 13, 2017
2.070
2.160
2.070
2.100
35,912
+0.03(+1.45%)
Jun 12, 2017
2.145
2.160
2.070
2.070
68,318
-0.08(-3.72%)
Jun 09, 2017
2.160
2.190
2.070
2.150
79,365
-0.01(-0.61%)
Jun 08, 2017
2.165
2.180
2.065
2.163
39,414
-0.00(-0.09%)
Jun 07, 2017
2.170
2.190
2.120
2.165
27,424
+0.00(+0.23%)
Jun 06, 2017
2.250
2.254
2.100
2.160
63,490
-0.06(-2.70%)
Jun 05, 2017
2.200
2.250
2.190
2.220
28,201
+0.05(+2.30%)
Jun 02, 2017
2.150
2.250
2.130
2.170
48,828
+0.02(+0.93%)
Jun 01, 2017
2.230
2.295
2.130
2.150
74,182
-0.05(-2.28%)
May 31, 2017
2.205
2.230
2.150
2.200
47,021
+0.03(+1.38%)
May 30, 2017
2.220
2.250
2.110
2.170
44,639
-0.05(-2.05%)
May 26, 2017
2.225
2.250
2.200
2.215
34,396
-0.01(-0.43%)
May 25, 2017
2.190
2.330
2.160
2.225
48,635
+0.03(+1.31%)
May 24, 2017
2.095
2.220
2.095
2.196
38,770
+0.10(+4.58%)
May 23, 2017
2.005
2.150
1.990
2.100
76,335
+0.10(+5.00%)
May 22, 2017
2.040
2.050
1.950
2.000
146,035
-0.06(-2.70%)
May 19, 2017
2.080
2.120
2.040
2.055
145,663
-0.02(-1.18%)
May 18, 2017
2.080
2.200
2.000
2.080
139,905
+0.01(+0.48%)
May 17, 2017
2.165
2.240
2.020
2.070
123,205
-0.12(-5.48%)
May 16, 2017
2.290
2.420
2.170
2.190
66,682
-0.10(-4.37%)
May 15, 2017
2.255
2.420
2.200
2.290
87,647
+0.06(+2.69%)
May 12, 2017
2.390
2.410
2.080
2.230
92,786
-0.12(-5.11%)
May 11, 2017
2.410
2.490
2.350
2.350
46,731
-0.05(-2.08%)
May 10, 2017
2.480
2.550
2.350
2.400
61,099
-0.09(-3.61%)
May 09, 2017
2.540
2.550
2.430
2.490
123,557
-0.01(-0.40%)
May 08, 2017
2.505
2.520
2.410
2.500
37,811
+0.03(+1.21%)
May 05, 2017
2.645
2.650
2.450
2.470
147,499
-0.01(-0.40%)
May 04, 2017
2.355
2.510
2.310
2.480
97,465
+0.15(+6.44%)
May 03, 2017
2.375
2.420
2.310
2.330
36,251
-0.06(-2.71%)
May 02, 2017
2.480
2.480
2.360
2.395
50,954
-0.08(-3.43%)
May 01, 2017
2.410
2.540
2.400
2.480
86,673
+0.08(+3.33%)
Apr 28, 2017
2.540
2.540
2.400
2.400
60,180
-0.10(-4.00%)
Apr 27, 2017
2.570
2.580
2.440
2.500
83,712
-0.07(-2.67%)
Apr 26, 2017
2.475
2.600
2.460
2.568
40,325
+0.07(+2.74%)
Apr 25, 2017
2.590
2.640
2.490
2.500
71,444
-0.06(-2.34%)
Apr 24, 2017
2.575
2.650
2.550
2.560
59,248
+0.03(+1.19%)
Apr 21, 2017
2.610
2.690
2.470
2.530
86,104
-0.08(-3.07%)
Apr 20, 2017
2.380
2.610
2.260
2.610
140,926
+0.22(+9.21%)
Apr 19, 2017
2.455
2.460
2.350
2.390
111,068
-0.07(-2.85%)
Apr 18, 2017
2.540
2.620
2.420
2.460
68,525
-0.11(-4.28%)
Apr 17, 2017
2.720
2.720
2.500
2.570
122,297
-0.15(-5.51%)
Apr 13, 2017
2.825
2.880
2.680
2.720
117,259
-0.10(-3.55%)
Apr 12, 2017
2.780
2.940
2.750
2.820
246,760
+0.12(+4.64%)
Apr 11, 2017
2.660
2.720
2.640
2.695
67,782
+0.05(+2.08%)
Apr 10, 2017
2.630
2.700
2.550
2.640
151,091
+0.04(+1.54%)
Apr 07, 2017
2.450
2.650
2.450
2.600
128,215
+0.19(+7.95%)
Apr 06, 2017
2.600
2.610
2.390
2.409
221,062
-0.19(-7.36%)
Apr 05, 2017
2.640
2.720
2.550
2.600
107,648
-0.02(-0.76%)
Apr 04, 2017
2.565
2.750
2.550
2.620
96,079
+0.08(+3.15%)
Apr 03, 2017
2.740
2.770
2.500
2.540
173,724
-0.26(-9.29%)
Mar 31, 2017
2.935
2.940
2.660
2.800
361,127
-0.14(-4.76%)
Mar 30, 2017
2.745
2.980
2.690
2.940
387,134
+0.30(+11.36%)
Mar 29, 2017
2.445
2.640
2.400
2.640
344,416
+0.26(+10.92%)
Mar 28, 2017
2.150
2.450
2.150
2.380
153,434
+0.23(+10.70%)
Mar 27, 2017
2.090
2.200
2.090
2.150
152,437
+0.07(+3.37%)
Mar 24, 2017
1.950
2.150
1.940
2.080
196,536
+0.14(+7.22%)
Mar 23, 2017
1.740
1.940
1.740
1.940
128,321
+0.20(+11.49%)
Mar 22, 2017
1.785
1.810
1.730
1.740
49,507
-0.05(-2.79%)
Mar 21, 2017
1.790
1.840
1.730
1.790
63,670
+0.02(+1.13%)
Mar 20, 2017
1.895
1.900
1.660
1.770
96,523
+0.01(+0.45%)
Mar 17, 2017
1.790
1.820
1.750
1.762
58,123
-0.02(-1.01%)
Mar 16, 2017
1.810
1.850
1.764
1.780
63,911
-0.02(-1.11%)
Mar 15, 2017
1.795
1.810
1.690
1.800
159,318
-0.01(-0.55%)
Mar 14, 2017
2.000
2.000
1.610
1.810
296,703
-0.14(-7.18%)
Mar 13, 2017
2.035
2.040
1.910
1.950
108,371
-0.08(-3.94%)
Mar 10, 2017
2.020
2.070
1.980
2.030
70,425
+0.01(+0.50%)
Mar 09, 2017
2.040
2.060
1.960
2.020
107,293
-0.04(-1.70%)
Mar 08, 2017
2.095
2.125
2.020
2.055
76,236
-0.07(-3.52%)
Mar 07, 2017
2.150
2.200
2.078
2.130
75,808
+0.01(+0.47%)
Mar 06, 2017
2.220
2.250
2.020
2.120
125,519
-0.06(-2.71%)
Mar 03, 2017
2.130
2.180
2.060
2.179
70,128
+0.06(+2.78%)
Mar 02, 2017
2.150
2.020
2.120
90,311
+0.07(+3.41%)
Mar 01, 2017
2.170
2.190
2.020
2.050
128,558
-0.11(-5.09%)
Feb 28, 2017
2.195
2.220
2.100
2.160
67,666
-0.03(-1.37%)
Feb 27, 2017
2.145
2.200
2.020
2.190
100,017
+0.09(+4.29%)
Feb 24, 2017
2.235
2.250
1.790
2.100
407,369
-0.13(-5.83%)
Feb 23, 2017
2.455
2.530
2.230
2.230
190,829
-0.27(-10.80%)
Feb 22, 2017
2.485
2.540
2.360
2.500
222,724
+0.05(+2.04%)
Feb 21, 2017
2.365
2.460
2.240
2.450
227,570
+0.11(+4.70%)
Feb 17, 2017
2.340
2.340
2.340
0
+0.10(+4.46%)
Feb 16, 2017
2.265
2.270
2.170
2.240
157,464
+0.00(+0.00%)
Feb 15, 2017
2.280
2.320
2.200
2.240
136,462
-0.05(-2.18%)
Feb 14, 2017
2.400
2.470
2.250
2.290
126,485
-0.18(-7.29%)
Feb 13, 2017
2.215
2.500
2.120
2.470
254,434
+0.22(+9.78%)
Feb 10, 2017
2.155
2.260
2.060
2.250
322,358
+0.01(+0.45%)
Feb 09, 2017
2.360
2.370
2.110
2.240
694,405
-0.19(-7.93%)
Feb 08, 2017
2.515
2.530
2.423
2.433
146,622
-0.09(-3.45%)
Feb 07, 2017
2.520
2.550
2.449
2.520
138,092
-0.01(-0.40%)
Feb 06, 2017
2.495
2.530
2.462
2.530
404,017
+0.04(+1.61%)
Feb 03, 2017
2.520
2.590
2.472
2.490
280,312
-0.04(-1.58%)
Feb 02, 2017
2.625
2.670
2.497
2.530
323,170
-0.12(-4.53%)
Feb 01, 2017
2.680
2.760
2.563
2.650
213,916
-0.04(-1.49%)
Jan 31, 2017
2.800
2.800
2.640
2.690
152,713
-0.08(-2.97%)
Jan 30, 2017
2.785
2.850
2.660
2.772
176,358
+0.00(+0.08%)
Jan 27, 2017
2.585
2.770
2.550
2.770
231,107
+0.21(+8.20%)
Jan 26, 2017
2.605
2.660
2.500
2.560
180,937
-0.05(-2.00%)
Jan 25, 2017
2.635
2.650
2.500
2.612
151,263
+0.00(+0.09%)
Jan 24, 2017
2.790
2.810
2.340
2.610
449,454
-0.17(-6.12%)
Jan 23, 2017
2.665
2.780
2.630
2.780
173,678
+0.12(+4.51%)
Jan 20, 2017
2.785
2.800
2.500
2.660
285,403
-0.12(-4.32%)
Jan 19, 2017
2.910
2.925
2.770
2.780
166,176
-0.12(-4.14%)
Jan 18, 2017
3.000
3.020
2.880
2.900
105,197
-0.11(-3.65%)
Jan 17, 2017
2.980
3.030
2.950
3.010
203,632
+0.04(+1.35%)
Jan 13, 2017
2.970
2.970
2.970
0
+0.00(+0.00%)
Jan 12, 2017
3.170
3.190
2.830
2.970
317,215
-0.13(-4.19%)
Jan 11, 2017
3.240
3.280
3.000
3.100
331,112
-0.12(-3.73%)
Jan 10, 2017
3.250
3.250
3.160
3.220
115,456
-0.03(-0.92%)
Jan 09, 2017
3.280
3.290
3.160
3.250
183,526
+0.03(+0.93%)
Jan 06, 2017
3.300
3.330
3.147
3.220
179,461
-0.04(-1.23%)
Jan 05, 2017
3.270
3.350
3.150
3.260
402,963
+0.06(+1.87%)
Jan 04, 2017
3.290
3.290
3.120
3.200
172,703
-0.09(-2.74%)
Jan 03, 2017
3.260
3.300
3.220
3.290
167,252
+0.09(+2.81%)
Dec 30, 2016
3.200
3.200
3.200
0
+0.10(+3.23%)
Dec 29, 2016
3.140
3.150
3.070
3.100
108,440
+0.03(+0.98%)
Dec 28, 2016
2.950
3.230
2.920
3.070
224,930
+0.21(+7.34%)
Dec 27, 2016
2.905
2.950
2.810
2.860
153,933
+0.01(+0.35%)
Dec 23, 2016
2.850
2.850
2.850
0
-0.14(-4.61%)
Dec 22, 2016
2.840
3.050
2.810
2.988
133,756
+0.21(+7.47%)
Dec 21, 2016
3.035
3.070
2.770
2.780
171,685
-0.21(-7.02%)
Dec 20, 2016
3.090
3.240
2.930
2.990
94,046
-0.07(-2.29%)
Dec 19, 2016
2.970
3.230
2.960
3.060
125,855
+0.12(+4.08%)
Dec 16, 2016
2.920
3.000
2.870
2.940
137,423
+0.07(+2.44%)
Dec 15, 2016
2.745
3.000
2.740
2.870
131,220
+0.13(+4.74%)
Dec 14, 2016
2.760
2.780
2.530
2.740
211,014
-0.01(-0.36%)
Dec 13, 2016
2.875
2.900
2.750
2.750
128,636
-0.15(-5.14%)
Dec 12, 2016
3.135
3.140
2.840
2.899
123,702
-0.21(-6.78%)
Dec 09, 2016
3.160
3.170
3.050
3.110
64,845
-0.06(-1.89%)
Dec 08, 2016
3.450
3.490
2.810
3.170
175,465
-0.29(-8.38%)
Dec 07, 2016
3.535
3.540
3.440
3.460
111,583
-0.06(-1.70%)
Dec 06, 2016
3.450
3.560
3.350
3.520
90,838
+0.17(+5.07%)
Dec 05, 2016
3.360
3.550
3.350
3.350
226,123
+0.06(+1.82%)
Dec 02, 2016
3.165
3.290
3.090
3.290
157,141
+0.16(+5.11%)
Dec 01, 2016
2.990
3.130
2.900
3.130
240,947
+0.18(+6.10%)
Nov 30, 2016
2.750
3.000
2.670
2.950
122,868
+0.18(+6.50%)
Nov 29, 2016
2.760
2.800
2.680
2.770
118,151
+0.03(+1.09%)
Nov 28, 2016
2.750
2.840
2.680
2.740
135,372
+0.08(+3.01%)
Nov 25, 2016
2.590
2.730
2.530
2.660
81,991
+0.13(+5.14%)
Nov 23, 2016
2.530
2.530
2.530
0
+0.33(+15.00%)
Nov 22, 2016
2.450
2.500
2.060
2.200
307,274
-0.25(-10.12%)
Nov 21, 2016
2.895
2.920
2.250
2.448
307,798
-0.45(-15.60%)
Nov 18, 2016
3.000
3.120
2.810
2.900
118,152
-0.08(-2.58%)
Nov 17, 2016
3.155
3.180
2.910
2.977
142,386
-0.17(-5.50%)
Nov 16, 2016
3.000
3.190
2.990
3.150
129,003
+0.15(+5.00%)
Nov 15, 2016
3.150
3.220
2.810
3.000
225,661
-0.13(-4.15%)
Nov 14, 2016
3.010
3.350
2.630
3.130
428,058
+0.20(+6.83%)
Nov 11, 2016
2.960
3.090
2.570
2.930
329,348
-0.03(-1.01%)
Nov 10, 2016
3.860
3.870
2.650
2.960
511,652
-0.94(-24.10%)
Nov 09, 2016
4.760
4.770
3.800
3.900
289,633
-0.65(-14.29%)
Nov 08, 2016
4.720
4.880
4.270
4.550
454,502
-0.05(-1.09%)
Nov 07, 2016
4.285
4.700
4.185
4.600
359,066
+0.51(+12.47%)
Nov 04, 2016
4.100
4.100
3.900
4.090
154,362
+0.17(+4.34%)
Nov 03, 2016
4.130
4.200
3.750
3.920
175,406
-0.17(-4.16%)
Nov 02, 2016
4.200
4.230
3.770
4.090
116,281
-0.10(-2.39%)
Nov 01, 2016
4.250
4.250
4.120
4.190
94,534
-0.06(-1.41%)
Oct 31, 2016
4.130
4.300
4.110
4.250
186,078
+0.15(+3.66%)
Oct 28, 2016
4.190
4.200
3.950
4.100
113,912
-0.07(-1.57%)
Oct 27, 2016
4.300
4.300
4.160
4.165
79,017
-0.11(-2.68%)
Oct 26, 2016
4.450
4.490
4.130
4.280
97,121
-0.07(-1.61%)
Oct 25, 2016
4.325
4.400
4.138
4.350
85,810
+0.06(+1.40%)
Oct 24, 2016
4.130
4.640
3.830
4.290
182,051
+0.16(+3.87%)
Oct 21, 2016
3.975
4.300
3.950
4.130
73,342
+0.01(+0.24%)
Oct 20, 2016
4.300
4.300
4.020
4.120
74,719
-0.14(-3.29%)
Oct 19, 2016
4.570
4.570
4.110
4.260
102,431
-0.11(-2.52%)
Oct 18, 2016
4.600
4.710
4.350
4.370
202,303
+0.04(+0.92%)
Oct 17, 2016
4.525
5.000
4.330
4.330
230,722
+0.13(+3.10%)
Oct 14, 2016
3.900
4.690
3.900
4.200
277,706
+0.33(+8.53%)
Oct 13, 2016
3.560
3.950
3.370
3.870
114,770
+0.33(+9.32%)
Oct 12, 2016
3.400
3.640
3.280
3.540
89,509
+0.29(+8.92%)
Oct 11, 2016
3.550
3.550
3.120
3.250
25,215
-0.05(-1.52%)
Oct 10, 2016
3.050
3.300
3.000
3.300
33,443
+0.30(+10.00%)
Oct 07, 2016
3.050
3.200
2.660
3.000
81,480
-0.05(-1.64%)
Oct 06, 2016
3.500
3.800
2.780
3.050
143,844
-0.34(-10.03%)
Oct 05, 2016
3.200
3.490
3.200
3.390
86,678
+0.25(+7.93%)
Oct 04, 2016
2.990
3.190
2.970
3.141
112,519
+0.20(+6.83%)
Oct 03, 2016
2.915
2.970
2.810
2.940
81,233
+0.12(+4.14%)
Sep 30, 2016
2.750
2.920
2.750
2.823
81,079
+0.05(+1.92%)
Sep 29, 2016
2.790
2.930
2.610
2.770
100,731
-0.02(-0.72%)
Sep 28, 2016
2.560
2.800
2.560
2.790
82,756
+0.29(+11.38%)
Sep 27, 2016
2.500
2.550
2.350
2.505
61,191
+0.05(+2.24%)
Sep 26, 2016
2.320
2.538
2.300
2.450
74,836
+0.14(+6.06%)
Sep 23, 2016
2.260
2.340
2.248
2.310
36,874
+0.07(+3.12%)
Sep 22, 2016
2.180
2.250
2.100
2.240
49,704
+0.11(+5.16%)
Sep 21, 2016
2.200
2.250
2.100
2.130
41,352
-0.06(-2.74%)
Sep 20, 2016
2.110
2.210
2.110
2.190
22,888
+0.10(+4.78%)
Sep 19, 2016
2.150
2.190
2.090
2.090
26,328
+0.01(+0.48%)
Sep 16, 2016
2.098
2.240
1.860
2.080
60,075
-0.01(-0.48%)
Sep 15, 2016
2.070
2.090
2.030
2.090
18,105
+0.04(+1.95%)
Sep 14, 2016
1.926
2.100
1.926
2.050
47,811
+0.11(+5.67%)
Sep 13, 2016
1.940
2.080
1.882
1.940
77,385
-0.04(-2.06%)
Sep 12, 2016
1.700
1.990
1.650
1.981
55,480
+0.15(+8.24%)
Sep 09, 2016
1.900
1.900
1.750
1.830
8,180
-0.08(-4.19%)
Sep 08, 2016
1.810
1.920
1.750
1.910
8,655
+0.05(+2.69%)
Sep 07, 2016
1.950
1.960
1.760
1.860
28,651
-0.09(-4.62%)
Sep 06, 2016
1.930
2.250
1.910
1.950
52,531
+0.08(+4.28%)
Sep 02, 2016
1.870
1.870
1.870
0
+0.03(+1.63%)
Sep 01, 2016
1.690
1.880
1.686
1.840
8,420
+0.15(+8.88%)
Aug 31, 2016
1.750
1.750
1.500
1.690
27,585
-0.06(-3.43%)
Aug 30, 2016
1.760
1.760
1.700
1.750
8,734
+0.05(+2.94%)
Aug 29, 2016
1.600
1.850
1.590
1.700
17,179
+0.05(+3.03%)
Aug 26, 2016
1.750
1.900
1.550
1.650
38,960
-0.10(-5.71%)
Aug 25, 2016
1.550
1.750
1.520
1.750
12,615
+0.17(+10.76%)
Aug 24, 2016
1.440
1.650
1.430
1.580
23,334
+0.14(+9.72%)
Aug 23, 2016
1.500
1.550
1.400
1.440
22,528
-0.06(-4.00%)
Aug 22, 2016
1.430
1.500
1.430
1.500
4,793
+0.15(+11.11%)
Aug 19, 2016
1.390
1.420
1.290
1.350
9,932
-0.02(-1.46%)
Aug 18, 2016
1.400
1.400
1.337
1.370
11,347
+0.07(+5.38%)
Aug 17, 2016
1.260
1.310
1.250
1.300
7,856
+0.02(+1.93%)
Aug 16, 2016
1.290
1.290
1.260
1.275
3,141
-0.02(-1.89%)
Aug 15, 2016
1.290
1.330
1.280
1.300
13,775
+0.06(+4.84%)
Aug 12, 2016
1.270
1.300
1.240
1.240
1,900
-0.03(-2.36%)
Aug 11, 2016
1.310
1.310
1.260
1.270
17,653
-0.03(-2.31%)
Aug 10, 2016
1.360
1.360
1.280
1.300
10,347
-0.06(-4.41%)
Aug 09, 2016
1.300
1.360
1.250
1.360
11,135
+0.03(+2.26%)
Aug 08, 2016
1.280
1.370
1.250
1.330
8,065
-0.05(-3.62%)
Aug 05, 2016
1.300
1.380
1.260
1.380
27,879
+0.07(+5.42%)
Aug 04, 2016
1.350
1.390
1.300
1.309
12,440
-0.04(-3.04%)
Aug 03, 2016
1.350
1.360
1.350
1.350
6,173
-0.03(-2.17%)
Aug 02, 2016
1.380
1.390
1.300
1.380
15,576
+0.00(+0.00%)
Aug 01, 2016
1.350
1.390
1.320
1.380
13,730
+0.03(+2.22%)
Jul 29, 2016
1.360
1.360
1.350
1.350
19,440
-0.03(-2.17%)
Jul 28, 2016
1.420
1.420
1.360
1.380
13,993
+0.02(+1.47%)
Jul 27, 2016
1.390
1.400
1.290
1.360
25,013
+0.04(+3.03%)
Jul 26, 2016
1.318
1.450
1.318
1.320
12,830
+0.05(+3.94%)
Jul 25, 2016
1.318
1.480
1.270
1.270
31,212
-0.04(-3.05%)
Jul 22, 2016
1.500
1.500
1.280
1.310
44,456
-0.04(-2.96%)
Jul 21, 2016
1.390
1.450
1.270
1.350
27,065
+0.00(+0.00%)
Jul 20, 2016
1.480
1.540
1.350
1.350
13,874
-0.30(-18.18%)
Jul 19, 2016
1.350
1.690
1.350
1.650
29,850
+0.24(+17.02%)
Jul 18, 2016
1.400
1.510
1.350
1.410
11,265
+0.03(+2.17%)
Jul 15, 2016
1.550
1.550
1.350
1.380
32,399
-0.14(-9.21%)
Jul 14, 2016
1.500
1.690
1.500
1.520
16,759
+0.02(+1.33%)
Jul 13, 2016
1.640
1.640
1.440
1.500
13,628
-0.14(-8.70%)
Jul 12, 2016
1.680
1.690
1.510
1.643
29,444
+0.02(+1.42%)
Jul 11, 2016
1.680
1.710
1.620
1.620
22,269
+0.07(+4.52%)
Jul 08, 2016
1.650
1.650
1.550
101,785
-0.10(-6.06%)
Jul 07, 2016
2.280
2.280
1.600
1.650
60,818
-0.65(-28.10%)
Jul 05, 2016
2.000
2.300
1.900
2.295
28,999
+0.29(+14.75%)
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.