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
Optical Cable Corp
(NQ:
OCC
)
2.820
+0.040 (+1.44%)
Streaming Delayed Price
Updated: 2:30 PM EDT, Jun 14, 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 (%)
Jul 31, 2015
3.360
3.418
3.260
3.370
2,143
-0.02(-0.55%)
Jul 30, 2015
3.360
3.388
3.360
3.388
381
-0.07(-2.05%)
Jul 28, 2015
3.568
3.459
3.459
3.459
88
+0.01(+0.29%)
Jul 27, 2015
3.384
3.449
3.360
3.449
2,057
+0.08(+2.36%)
Jul 24, 2015
3.361
3.377
3.360
3.370
2,549
-0.04(-1.10%)
Jul 23, 2015
3.407
3.407
3.407
3.407
769
-0.03(-0.92%)
Jul 22, 2015
3.439
3.439
3.439
3.439
734
+0.07(+2.05%)
Jul 21, 2015
3.370
3.370
3.370
3.370
239
-0.04(-1.16%)
Jul 20, 2015
3.419
3.483
3.370
3.409
4,928
+0.00(+0.00%)
Jul 17, 2015
3.459
3.459
3.409
3.409
2,128
-0.05(-1.43%)
Jul 16, 2015
3.498
3.498
3.459
3.459
409
-0.02(-0.57%)
Jul 15, 2015
3.488
3.488
3.478
3.478
1,247
-0.08(-2.22%)
Jul 13, 2015
3.459
3.557
3.557
3.557
1,801
+0.07(+1.98%)
Jul 10, 2015
3.478
3.488
3.478
3.488
475
+0.03(+0.86%)
Jul 09, 2015
3.419
3.459
3.399
3.459
5,078
+0.06(+1.74%)
Jul 08, 2015
3.459
3.557
3.399
3.399
4,063
-0.06(-1.71%)
Jul 07, 2015
3.498
3.538
3.449
3.459
1,640
-0.04(-1.13%)
Jul 06, 2015
3.508
3.656
3.498
3.498
2,492
-0.01(-0.28%)
Jul 02, 2015
3.646
3.508
3.508
3.508
809
+0.11(+3.20%)
Jul 01, 2015
3.399
3.399
3.399
3.399
336
+0.00(+0.00%)
Jun 30, 2015
3.399
3.459
3.399
3.399
13,091
-0.01(-0.29%)
Jun 29, 2015
3.459
3.459
3.409
3.409
1,517
+0.01(+0.29%)
Jun 26, 2015
3.556
3.557
3.399
3.399
2,576
-0.04(-1.15%)
Jun 25, 2015
3.706
3.706
3.439
3.439
2,998
-0.09(-2.52%)
Jun 24, 2015
3.399
3.635
3.399
3.528
1,801
+0.09(+2.59%)
Jun 23, 2015
3.587
3.587
3.439
3.439
11,315
-0.03(-0.85%)
Jun 22, 2015
3.370
3.468
3.370
3.468
2,559
-0.05(-1.40%)
Jun 19, 2015
3.407
3.518
3.399
3.518
6,478
+0.12(+3.49%)
Jun 18, 2015
3.508
3.508
3.399
3.399
2,708
-0.03(-0.86%)
Jun 17, 2015
3.459
3.459
3.380
3.429
5,568
-0.03(-0.86%)
Jun 16, 2015
3.477
3.508
3.419
3.459
7,657
+0.02(+0.57%)
Jun 15, 2015
3.528
3.528
3.380
3.439
9,397
-0.20(-5.43%)
Jun 12, 2015
3.745
3.745
3.340
3.636
22,096
-0.36(-8.91%)
Jun 11, 2015
3.880
3.992
3.880
3.992
1,362
+0.10(+2.54%)
Jun 10, 2015
3.893
3.893
3.874
3.893
3,444
+0.11(+2.85%)
Jun 09, 2015
3.784
3.883
3.784
3.786
1,623
-0.10(-2.66%)
Jun 08, 2015
3.804
3.889
3.795
3.889
1,440
-0.00(-0.11%)
Jun 05, 2015
4.002
4.002
3.882
3.893
4,185
-0.08(-1.99%)
Jun 04, 2015
3.903
4.002
3.903
3.972
3,791
+0.07(+1.77%)
Jun 03, 2015
3.943
3.943
3.903
3.903
560
-0.04(-1.00%)
Jun 02, 2015
3.943
3.943
3.943
3.943
344
+0.02(+0.50%)
Jun 01, 2015
3.914
3.923
3.914
3.923
323
+0.01(+0.15%)
May 29, 2015
3.943
3.953
3.903
3.917
1,322
-0.01(-0.15%)
May 27, 2015
3.992
3.923
3.923
3.923
141
-0.07(-1.73%)
May 26, 2015
3.992
3.992
3.992
3.992
638
+0.03(+0.75%)
May 22, 2015
3.923
3.963
3.963
3.963
303
+0.01(+0.25%)
May 21, 2015
3.903
3.953
3.903
3.953
354
+0.04(+1.01%)
May 20, 2015
3.913
3.963
3.913
3.913
1,756
+0.00(+0.00%)
May 19, 2015
3.834
3.963
3.834
3.913
3,591
+0.05(+1.28%)
May 18, 2015
3.998
3.998
3.864
3.864
5,326
-0.12(-3.12%)
May 15, 2015
4.011
4.022
3.982
3.988
4,354
+0.01(+0.15%)
May 13, 2015
3.982
3.982
3.982
3.982
51
+0.00(+0.00%)
May 12, 2015
4.002
4.002
3.982
3.982
1,062
-0.02(-0.49%)
May 11, 2015
3.982
4.029
3.982
4.002
451
+0.02(+0.50%)
May 08, 2015
3.982
4.081
3.982
3.982
17,850
+0.00(+0.00%)
May 07, 2015
4.000
4.000
3.982
3.982
252
+0.00(+0.00%)
May 06, 2015
4.012
4.012
3.982
3.982
1,854
-0.01(-0.25%)
May 05, 2015
3.992
3.992
3.992
3.992
310
+0.00(+0.00%)
May 04, 2015
4.071
4.081
3.982
3.992
4,315
-0.05(-1.22%)
May 01, 2015
4.042
4.042
4.042
4.042
202
+0.00(+0.00%)
Apr 30, 2015
4.042
4.042
4.042
4.042
146
+0.01(+0.25%)
Apr 29, 2015
3.982
4.038
3.982
4.032
3,398
+0.02(+0.49%)
Apr 28, 2015
4.131
4.131
4.012
4.012
1,156
-0.01(-0.25%)
Apr 27, 2015
4.131
4.131
3.992
4.022
5,634
-0.13(-3.10%)
Apr 24, 2015
4.153
4.190
4.150
4.150
877
+0.02(+0.49%)
Apr 23, 2015
4.042
4.130
3.993
4.130
5,858
+0.02(+0.50%)
Apr 22, 2015
4.110
4.110
4.110
4.110
254
-0.04(-0.98%)
Apr 21, 2015
4.120
4.150
4.111
4.150
1,555
+0.07(+1.69%)
Apr 20, 2015
4.101
4.131
4.032
4.081
13,816
-0.27(-6.27%)
Apr 17, 2015
4.140
4.354
4.140
4.354
457
+0.25(+6.18%)
Apr 15, 2015
4.032
4.101
4.101
4.101
50
+0.09(+2.21%)
Apr 14, 2015
4.131
4.131
4.003
4.013
2,976
-0.08(-1.92%)
Apr 13, 2015
3.973
4.091
3.955
4.091
2,485
+0.14(+3.48%)
Apr 10, 2015
3.973
4.140
3.954
3.954
2,955
-0.08(-1.95%)
Apr 09, 2015
4.129
4.317
4.003
4.032
4,858
+0.05(+1.23%)
Apr 08, 2015
3.994
4.032
3.983
3.983
4,290
-0.05(-1.22%)
Apr 07, 2015
4.042
4.091
3.993
4.032
2,955
+0.02(+0.49%)
Apr 06, 2015
3.993
4.013
3.885
4.013
1,863
+0.03(+0.74%)
Apr 02, 2015
3.845
3.983
3.983
3.983
1,931
+0.10(+2.53%)
Apr 01, 2015
3.924
3.924
3.885
3.885
854
+0.06(+1.54%)
Mar 31, 2015
3.796
4.003
3.796
3.826
5,405
-0.05(-1.27%)
Mar 30, 2015
3.934
3.963
3.865
3.875
19,622
-0.13(-3.19%)
Mar 27, 2015
3.845
4.032
3.845
4.003
6,256
+0.14(+3.56%)
Mar 26, 2015
3.914
3.992
3.865
3.865
27,690
-0.05(-1.38%)
Mar 25, 2015
3.983
4.022
3.914
3.919
9,089
-0.07(-1.73%)
Mar 24, 2015
3.993
4.160
3.983
3.988
9,763
-0.00(-0.12%)
Mar 23, 2015
4.121
4.463
3.941
3.993
31,384
-0.25(-5.80%)
Mar 20, 2015
4.376
4.396
4.229
4.239
25,797
-0.06(-1.32%)
Mar 19, 2015
4.338
4.376
4.295
4.295
2,956
-0.04(-0.96%)
Mar 18, 2015
4.308
4.396
4.245
4.337
1,730
-0.08(-1.78%)
Mar 17, 2015
4.721
4.721
4.416
4.416
7,562
-0.23(-4.87%)
Mar 16, 2015
4.475
4.691
4.268
4.642
12,368
+0.17(+3.74%)
Mar 13, 2015
4.819
4.917
4.229
4.475
21,189
+0.26(+6.06%)
Mar 12, 2015
4.199
4.288
4.170
4.219
6,319
+0.03(+0.70%)
Mar 11, 2015
4.465
4.465
4.190
4.190
34,182
-0.27(-6.00%)
Mar 10, 2015
4.937
4.938
3.904
4.457
63,628
-0.56(-11.14%)
Mar 09, 2015
4.990
5.016
4.966
5.016
14,613
+0.05(+0.99%)
Mar 06, 2015
4.994
4.994
4.868
4.966
5,377
+0.06(+1.20%)
Mar 05, 2015
4.907
4.907
4.907
4.907
314
-0.02(-0.40%)
Mar 04, 2015
4.910
4.927
4.910
4.927
814
-0.01(-0.26%)
Mar 03, 2015
4.947
4.947
4.888
4.940
2,511
-0.01(-0.14%)
Mar 02, 2015
4.917
5.015
4.869
4.947
6,823
+0.05(+1.00%)
Feb 26, 2015
4.957
4.898
4.898
4.898
3,762
-0.11(-2.16%)
Feb 25, 2015
5.006
5.006
5.006
5.006
396
+0.01(+0.19%)
Feb 24, 2015
4.996
4.996
4.996
4.996
137
+0.00(+0.00%)
Feb 23, 2015
5.035
5.065
4.966
4.996
9,658
-0.05(-0.97%)
Feb 20, 2015
5.065
5.065
4.957
5.045
4,094
-0.07(-1.35%)
Feb 19, 2015
5.084
5.183
5.084
5.114
3,910
-0.01(-0.19%)
Feb 18, 2015
5.193
5.193
5.114
5.124
7,679
+0.01(+0.19%)
Feb 17, 2015
5.140
5.222
5.114
5.114
4,036
+0.01(+0.19%)
Feb 13, 2015
5.094
5.104
5.104
5.104
4,474
+0.08(+1.57%)
Feb 12, 2015
4.967
5.114
4.966
5.025
10,452
+0.05(+1.05%)
Feb 11, 2015
5.055
5.035
4.973
4.973
2,209
-0.03(-0.65%)
Feb 10, 2015
5.094
5.163
5.006
5.006
4,348
-0.09(-1.74%)
Feb 09, 2015
5.153
5.193
5.084
5.094
7,532
-0.03(-0.58%)
Feb 06, 2015
5.232
5.389
5.114
5.124
26,120
-0.07(-1.33%)
Feb 05, 2015
5.094
5.367
5.094
5.193
6,153
+0.14(+2.72%)
Feb 04, 2015
5.066
5.114
4.966
5.055
25,900
-0.16(-3.02%)
Feb 03, 2015
5.193
5.212
5.035
5.212
1,592
+0.11(+2.12%)
Feb 02, 2015
5.114
5.143
5.065
5.104
8,361
-0.02(-0.38%)
Jan 30, 2015
5.212
5.212
5.124
5.124
2,902
-0.01(-0.19%)
Jan 29, 2015
5.429
5.429
5.124
5.134
16,224
-0.16(-2.97%)
Jan 28, 2015
5.231
5.301
5.144
5.291
2,800
+0.08(+1.51%)
Jan 27, 2015
5.301
5.311
5.202
5.212
7,349
-0.13(-2.39%)
Jan 26, 2015
5.065
5.349
5.065
5.340
19,604
+0.35(+7.10%)
Jan 23, 2015
5.104
5.104
4.947
4.986
6,936
-0.06(-1.17%)
Jan 22, 2015
5.045
5.094
5.026
5.045
7,063
+0.10(+1.98%)
Jan 21, 2015
4.983
5.094
4.947
4.947
2,497
-0.10(-1.94%)
Jan 20, 2015
4.908
5.132
4.869
5.045
18,845
+0.19(+3.83%)
Jan 16, 2015
4.898
4.898
4.859
4.859
2,418
+0.05(+1.02%)
Jan 15, 2015
4.898
5.132
4.810
4.810
26,578
-0.08(-1.70%)
Jan 14, 2015
4.879
4.900
4.849
4.893
4,340
-0.03(-0.70%)
Jan 13, 2015
4.947
4.947
4.761
4.928
11,431
+0.03(+0.60%)
Jan 12, 2015
4.722
4.937
4.722
4.898
4,468
+0.12(+2.46%)
Jan 09, 2015
4.497
4.781
4.408
4.781
10,364
+0.26(+5.85%)
Jan 08, 2015
4.497
4.673
4.487
4.516
4,348
+0.04(+0.88%)
Jan 07, 2015
4.546
4.628
4.467
4.477
15,495
-0.05(-1.08%)
Jan 06, 2015
4.604
4.643
4.526
4.526
6,464
-0.17(-3.55%)
Jan 05, 2015
4.575
4.692
4.457
4.692
5,698
+0.09(+1.91%)
Jan 02, 2015
4.457
4.604
4.438
4.604
5,501
+0.17(+3.75%)
Dec 31, 2014
4.555
4.438
4.438
4.438
28,786
-0.22(-4.63%)
Dec 30, 2014
4.555
4.653
4.546
4.653
11,524
+0.10(+2.13%)
Dec 29, 2014
4.487
4.702
4.487
4.556
24,890
-0.01(-0.19%)
Dec 26, 2014
4.555
4.565
4.448
4.565
7,820
-0.09(-1.87%)
Dec 24, 2014
4.722
4.652
4.652
4.652
11,330
+0.03(+0.66%)
Dec 23, 2014
4.448
4.859
4.359
4.622
46,695
+0.05(+1.10%)
Dec 22, 2014
4.653
4.741
4.571
4.571
29,739
-0.54(-10.60%)
Dec 19, 2014
4.653
5.114
4.340
5.114
25,973
+0.49(+10.59%)
Dec 18, 2014
4.614
5.447
4.500
4.624
127,820
+0.37(+8.76%)
Dec 17, 2014
4.898
4.898
4.006
4.252
11,607
+0.10(+2.48%)
Dec 16, 2014
3.968
4.163
3.968
4.149
3,878
+0.12(+3.04%)
Dec 15, 2014
4.066
4.095
3.968
4.026
4,373
-0.04(-0.97%)
Dec 12, 2014
4.154
4.154
4.066
4.066
655
-0.05(-1.19%)
Dec 11, 2014
4.203
4.242
4.114
4.114
1,894
-0.13(-2.95%)
Dec 08, 2014
4.232
4.240
4.240
4.240
2,041
-0.05(-1.19%)
Dec 05, 2014
4.399
4.408
4.291
4.291
2,363
-0.16(-3.52%)
Dec 04, 2014
4.448
4.448
4.379
4.448
527
+0.31(+7.58%)
Dec 03, 2014
4.281
4.281
4.085
4.134
1,842
-0.15(-3.43%)
Dec 02, 2014
4.418
4.457
4.203
4.281
14,757
-0.13(-2.89%)
Dec 01, 2014
4.428
4.428
4.389
4.408
11,403
-0.01(-0.22%)
Nov 28, 2014
4.418
4.418
4.418
4.418
423
+0.00(+0.00%)
Nov 26, 2014
4.418
4.418
4.418
4.418
408
-0.02(-0.44%)
Nov 25, 2014
4.453
4.453
4.438
4.438
682
+0.01(+0.22%)
Nov 24, 2014
4.408
4.457
4.408
4.428
6,194
+0.02(+0.45%)
Nov 21, 2014
4.457
4.457
4.408
4.408
3,350
-0.06(-1.32%)
Nov 20, 2014
4.408
4.467
4.408
4.467
4,036
+0.06(+1.33%)
Nov 19, 2014
4.496
4.496
4.399
4.408
5,386
-0.09(-1.95%)
Nov 18, 2014
4.457
4.496
4.457
4.496
6,740
-0.01(-0.23%)
Nov 17, 2014
4.506
4.506
4.506
4.506
527
-0.05(-1.07%)
Nov 14, 2014
4.477
4.555
4.448
4.555
1,885
+0.05(+1.08%)
Nov 13, 2014
4.624
4.624
4.506
4.506
418
+0.05(+1.10%)
Nov 11, 2014
4.585
4.457
4.457
4.457
714
+0.00(+0.00%)
Nov 10, 2014
4.526
4.526
4.457
4.457
1,587
-0.14(-2.99%)
Nov 07, 2014
4.595
4.595
4.595
4.595
387
+0.12(+2.63%)
Nov 06, 2014
4.624
4.624
4.477
4.477
2,247
+0.02(+0.44%)
Nov 05, 2014
4.575
4.624
4.438
4.457
1,643
+0.00(+0.00%)
Nov 04, 2014
4.419
4.581
4.419
4.457
1,899
-0.05(-1.09%)
Nov 03, 2014
4.516
4.585
4.506
4.506
15,673
-0.01(-0.22%)
Oct 31, 2014
4.477
4.516
4.477
4.516
1,123
+0.10(+2.22%)
Oct 30, 2014
4.516
4.604
4.418
4.418
3,315
-0.04(-0.99%)
Oct 29, 2014
4.604
4.604
4.428
4.462
2,363
-0.16(-3.50%)
Oct 28, 2014
4.595
4.624
4.595
4.624
10,704
+0.04(+0.85%)
Oct 27, 2014
4.585
4.585
4.585
4.585
346
+0.14(+3.08%)
Oct 24, 2014
4.535
4.613
4.448
4.448
1,291
-0.14(-2.98%)
Oct 23, 2014
4.418
4.633
4.393
4.584
15,201
+0.16(+3.52%)
Oct 22, 2014
4.428
4.428
4.412
4.428
423
+0.06(+1.34%)
Oct 21, 2014
4.418
4.418
4.370
4.370
5,463
+0.00(+0.00%)
Oct 20, 2014
4.360
4.399
4.321
4.369
4,997
+0.07(+1.59%)
Oct 17, 2014
4.389
4.428
4.292
4.301
5,343
-0.03(-0.68%)
Oct 16, 2014
4.194
4.331
4.194
4.331
3,853
+0.14(+3.26%)
Oct 15, 2014
4.418
4.418
4.194
4.194
8,965
-0.29(-6.52%)
Oct 14, 2014
4.487
4.604
4.409
4.487
2,758
+0.03(+0.66%)
Oct 13, 2014
4.613
4.633
4.457
4.457
6,600
-0.08(-1.72%)
Oct 10, 2014
4.633
4.633
4.535
4.535
9,660
-0.05(-1.06%)
Oct 09, 2014
4.535
4.652
4.535
4.584
10,204
+0.11(+2.40%)
Oct 08, 2014
4.477
4.574
4.438
4.477
54,360
+0.10(+2.34%)
Oct 07, 2014
4.165
4.389
4.165
4.374
9,187
+0.22(+5.28%)
Oct 06, 2014
4.087
4.330
4.087
4.155
3,464
+0.07(+1.67%)
Oct 03, 2014
4.087
4.087
4.087
4.087
128
-0.20(-4.56%)
Oct 02, 2014
4.340
4.340
4.282
4.282
830
-0.12(-2.77%)
Oct 01, 2014
4.555
4.555
4.204
4.404
8,093
-0.01(-0.33%)
Sep 30, 2014
4.409
4.438
4.262
4.418
1,641
+0.03(+0.67%)
Sep 29, 2014
4.184
4.389
4.184
4.389
717
+0.13(+2.97%)
Sep 26, 2014
4.223
4.379
4.223
4.262
1,612
-0.10(-2.24%)
Sep 25, 2014
4.213
4.360
4.213
4.360
2,891
+0.06(+1.36%)
Sep 24, 2014
4.233
4.428
4.096
4.301
14,033
+0.07(+1.61%)
Sep 23, 2014
4.526
4.526
4.077
4.233
7,477
-0.29(-6.47%)
Sep 22, 2014
4.721
4.730
4.409
4.526
10,845
-0.11(-2.32%)
Sep 19, 2014
4.399
4.857
4.399
4.633
39,092
+0.28(+6.50%)
Sep 18, 2014
4.243
4.448
4.243
4.350
12,940
+0.12(+2.76%)
Sep 17, 2014
4.087
4.243
4.087
4.233
5,139
+0.01(+0.23%)
Sep 16, 2014
4.129
4.223
4.077
4.223
9,554
+0.03(+0.70%)
Sep 15, 2014
4.194
4.194
4.048
4.194
2,192
+0.05(+1.18%)
Sep 12, 2014
4.087
4.223
4.048
4.145
7,605
-0.01(-0.23%)
Sep 11, 2014
4.057
4.301
4.048
4.155
17,046
+0.10(+2.40%)
Sep 10, 2014
4.155
4.379
4.048
4.057
13,675
+0.01(+0.24%)
Sep 09, 2014
3.999
4.048
3.999
4.048
2,969
+0.00(+0.00%)
Sep 08, 2014
3.882
4.145
3.882
4.048
6,330
-0.07(-1.66%)
Sep 05, 2014
4.106
4.116
4.106
4.116
335
+0.04(+0.96%)
Sep 04, 2014
4.067
4.077
4.067
4.077
1,537
-0.04(-0.95%)
Sep 02, 2014
4.057
4.116
4.116
4.116
1,742
+0.00(+0.00%)
Aug 29, 2014
4.145
4.116
4.116
4.116
820
+0.04(+0.95%)
Aug 28, 2014
4.077
4.077
4.077
4.077
1,025
-0.04(-0.95%)
Aug 27, 2014
4.106
4.116
4.106
4.116
2,255
+0.03(+0.72%)
Aug 26, 2014
4.096
4.096
4.067
4.087
2,371
-0.02(-0.48%)
Aug 25, 2014
4.067
4.106
4.067
4.106
1,441
-0.00(-0.12%)
Aug 22, 2014
4.057
4.111
4.057
4.111
2,819
-0.03(-0.82%)
Aug 21, 2014
4.145
4.145
4.057
4.145
569
-0.03(-0.70%)
Aug 20, 2014
4.174
4.174
4.165
4.174
717
+0.00(+0.00%)
Aug 19, 2014
4.184
4.184
4.135
4.174
1,653
-0.01(-0.23%)
Aug 18, 2014
4.191
4.191
4.080
4.184
18,551
+0.03(+0.70%)
Aug 15, 2014
4.145
4.223
4.048
4.155
30,985
+0.05(+1.31%)
Aug 14, 2014
4.213
4.228
4.067
4.101
13,598
-0.08(-1.98%)
Aug 13, 2014
4.116
4.243
4.096
4.184
73,018
+0.04(+0.94%)
Aug 12, 2014
4.057
4.174
4.057
4.145
2,471
+0.05(+1.19%)
Aug 11, 2014
4.077
4.194
4.048
4.096
21,189
+0.01(+0.24%)
Aug 08, 2014
4.087
4.087
4.018
4.087
2,582
+0.04(+0.96%)
Aug 07, 2014
3.979
4.077
3.979
4.048
2,015
+0.05(+1.22%)
Aug 06, 2014
4.038
4.038
3.999
3.999
2,973
-0.05(-1.20%)
Aug 05, 2014
4.048
4.096
4.048
4.048
2,003
-0.04(-0.95%)
Aug 04, 2014
4.048
4.087
4.048
4.087
5,691
-0.01(-0.24%)
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.