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
China Finance Online ADR
(NQ:
JRJC
)
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 (%)
Jul 31, 2017
1.440
1.459
1.380
1.420
64,360
+0.00(+0.00%)
Jul 28, 2017
1.400
1.440
1.400
1.420
83,860
+0.03(+2.16%)
Jul 27, 2017
1.350
1.410
1.350
1.390
165,049
+0.04(+2.96%)
Jul 26, 2017
1.380
1.425
1.350
1.350
140,442
-0.02(-1.46%)
Jul 25, 2017
1.420
1.450
1.370
1.370
65,015
+0.00(+0.00%)
Jul 24, 2017
1.470
1.480
1.370
1.370
82,965
+0.00(+0.00%)
Jul 21, 2017
1.350
1.430
1.350
1.370
120,066
+0.02(+1.48%)
Jul 20, 2017
1.340
1.340
1.331
1.350
72,406
+0.03(+2.27%)
Jul 19, 2017
1.390
1.450
1.320
1.320
135,091
-0.06(-4.35%)
Jul 18, 2017
1.400
1.460
1.380
1.380
110,608
-0.05(-3.50%)
Jul 17, 2017
1.430
1.500
1.400
1.430
158,664
+0.02(+1.42%)
Jul 14, 2017
1.500
1.560
1.410
1.410
300,623
-0.09(-6.00%)
Jul 13, 2017
1.520
1.550
1.500
1.500
59,430
-0.01(-0.66%)
Jul 12, 2017
1.550
1.550
1.500
1.510
51,440
+0.00(+0.00%)
Jul 11, 2017
1.510
1.550
1.510
1.510
19,267
+0.00(+0.00%)
Jul 10, 2017
1.580
1.600
1.510
1.510
77,684
-0.08(-5.03%)
Jul 07, 2017
1.670
1.670
1.540
1.590
32,306
-0.01(-0.63%)
Jul 06, 2017
1.680
1.700
1.600
1.600
88,912
-0.08(-4.76%)
Jul 05, 2017
1.650
1.700
1.650
1.680
61,560
+0.04(+2.44%)
Jul 03, 2017
1.700
1.760
1.650
1.640
43,441
-0.07(-4.09%)
Jun 30, 2017
1.740
1.770
1.710
1.710
18,741
+0.00(+0.00%)
Jun 29, 2017
1.700
1.770
1.700
1.710
77,620
+0.01(+0.59%)
Jun 28, 2017
1.760
1.770
1.700
1.700
32,547
-0.02(-1.16%)
Jun 27, 2017
1.730
1.780
1.720
1.720
54,265
+0.02(+1.18%)
Jun 26, 2017
1.700
1.740
1.700
1.700
49,756
+0.02(+1.19%)
Jun 23, 2017
1.660
1.750
1.660
1.680
52,550
+0.02(+1.20%)
Jun 22, 2017
1.700
1.740
1.610
1.660
82,229
+0.01(+0.61%)
Jun 21, 2017
1.750
1.770
1.650
1.650
82,009
-0.06(-3.51%)
Jun 20, 2017
1.773
1.790
1.680
1.710
99,525
-0.10(-5.52%)
Jun 19, 2017
1.910
1.960
1.680
1.810
150,524
-0.06(-3.21%)
Jun 16, 2017
1.953
2.000
1.850
1.870
23,460
-0.09(-4.59%)
Jun 15, 2017
1.980
2.020
1.840
1.960
155,008
-0.12(-5.77%)
Jun 14, 2017
2.050
2.160
2.050
2.080
133,102
+0.02(+0.97%)
Jun 13, 2017
2.030
2.090
2.010
2.060
23,183
+0.02(+0.98%)
Jun 12, 2017
2.050
2.100
2.020
2.040
31,073
-0.01(-0.49%)
Jun 09, 2017
2.120
2.170
2.020
2.050
90,027
-0.06(-2.84%)
Jun 08, 2017
2.100
2.170
2.070
2.110
34,638
+0.03(+1.44%)
Jun 07, 2017
2.170
2.200
2.050
2.080
57,009
-0.12(-5.45%)
Jun 06, 2017
2.160
2.220
2.130
2.200
80,413
+0.05(+2.33%)
Jun 05, 2017
2.030
2.150
2.030
2.150
48,754
+0.12(+5.91%)
Jun 02, 2017
2.080
2.120
2.020
2.030
60,613
-0.01(-0.49%)
Jun 01, 2017
2.040
2.130
2.040
2.040
40,593
+0.01(+0.49%)
May 31, 2017
2.100
2.120
2.020
2.030
23,980
-0.04(-1.93%)
May 30, 2017
2.000
2.120
2.000
2.070
52,658
+0.03(+1.47%)
May 26, 2017
2.045
2.060
2.010
2.040
32,182
-0.03(-1.45%)
May 25, 2017
2.100
2.120
2.040
2.070
44,603
-0.04(-1.90%)
May 24, 2017
2.060
2.140
2.030
2.110
24,613
+0.05(+2.43%)
May 23, 2017
2.100
2.130
2.060
2.060
29,452
-0.03(-1.44%)
May 22, 2017
2.130
2.200
2.090
2.090
95,076
-0.04(-2.11%)
May 19, 2017
2.140
2.220
2.110
2.135
34,216
-0.02(-0.70%)
May 18, 2017
2.108
2.240
2.090
2.150
40,952
+0.01(+0.47%)
May 17, 2017
2.150
2.230
2.100
2.140
76,949
-0.05(-2.28%)
May 16, 2017
2.270
2.280
2.130
2.190
57,274
-0.04(-1.79%)
May 15, 2017
2.250
2.290
2.090
2.230
79,401
+0.03(+1.36%)
May 12, 2017
2.267
2.267
2.110
2.200
56,985
+0.04(+1.85%)
May 11, 2017
2.210
2.274
2.100
2.160
112,548
-0.07(-3.14%)
May 10, 2017
2.230
2.320
2.181
2.230
64,388
-0.01(-0.45%)
May 09, 2017
2.240
2.330
2.120
2.240
187,669
+0.04(+1.82%)
May 08, 2017
2.060
2.260
2.050
2.200
224,198
+0.16(+7.84%)
May 05, 2017
2.060
2.180
2.030
2.040
75,769
-0.06(-2.86%)
May 04, 2017
2.290
2.290
2.050
2.100
72,103
-0.16(-7.08%)
May 03, 2017
2.300
2.320
2.120
2.260
57,247
-0.06(-2.59%)
May 02, 2017
2.380
2.390
2.260
2.320
65,783
-0.07(-2.93%)
May 01, 2017
2.570
2.570
2.350
2.390
254,966
-0.20(-7.72%)
Apr 28, 2017
2.600
2.620
2.560
2.590
24,771
-0.01(-0.38%)
Apr 27, 2017
2.600
2.660
2.600
2.600
13,924
+0.00(+0.00%)
Apr 26, 2017
2.650
2.720
2.600
2.600
95,232
-0.05(-1.89%)
Apr 25, 2017
2.650
2.745
2.620
2.650
117,584
-0.01(-0.38%)
Apr 24, 2017
2.650
2.730
2.620
2.660
32,526
+0.03(+1.14%)
Apr 21, 2017
2.750
2.800
2.630
2.630
123,498
-0.14(-5.05%)
Apr 20, 2017
2.790
2.800
2.730
2.770
111,567
+0.00(+0.00%)
Apr 19, 2017
2.860
2.880
2.730
2.770
72,784
-0.08(-2.77%)
Apr 18, 2017
2.890
2.920
2.830
2.849
80,039
-0.07(-2.44%)
Apr 17, 2017
3.110
3.110
2.850
2.920
302,025
-0.34(-10.43%)
Apr 13, 2017
3.410
3.500
3.050
3.260
153,243
-0.26(-7.39%)
Apr 12, 2017
3.500
3.559
3.350
3.520
135,970
+0.06(+1.73%)
Apr 11, 2017
3.350
3.490
3.276
3.460
244,812
+0.10(+2.98%)
Apr 10, 2017
3.300
3.438
3.201
3.360
87,117
+0.06(+1.82%)
Apr 07, 2017
3.217
3.450
3.217
3.300
149,177
+0.10(+3.12%)
Apr 06, 2017
3.150
3.250
3.150
3.200
56,579
+0.06(+1.91%)
Apr 05, 2017
3.130
3.210
3.000
3.140
122,665
+0.04(+1.29%)
Apr 04, 2017
3.110
3.150
3.020
3.100
15,245
-0.01(-0.32%)
Apr 03, 2017
3.100
3.140
3.070
3.110
16,926
+0.01(+0.32%)
Mar 31, 2017
3.050
3.200
3.050
3.100
29,460
+0.05(+1.64%)
Mar 30, 2017
3.030
3.050
3.025
3.050
20,506
+0.02(+0.66%)
Mar 29, 2017
3.020
3.070
3.020
3.030
13,386
-0.01(-0.33%)
Mar 28, 2017
3.020
3.074
3.010
3.040
18,972
+0.03(+1.00%)
Mar 27, 2017
3.040
3.100
3.000
3.010
48,499
-0.05(-1.63%)
Mar 24, 2017
3.037
3.140
3.020
3.060
25,422
+0.05(+1.66%)
Mar 23, 2017
3.060
3.080
3.010
3.010
26,511
-0.07(-2.27%)
Mar 22, 2017
3.060
3.120
3.060
3.080
6,377
+0.00(+0.00%)
Mar 21, 2017
3.065
3.160
3.030
3.080
24,525
+0.01(+0.33%)
Mar 20, 2017
3.070
3.140
3.070
3.070
29,453
+0.01(+0.33%)
Mar 17, 2017
3.182
3.182
3.060
3.060
58,187
-0.12(-3.69%)
Mar 16, 2017
3.090
3.200
3.090
3.177
38,159
+0.09(+2.83%)
Mar 15, 2017
3.070
3.190
3.070
3.090
21,994
-0.01(-0.32%)
Mar 14, 2017
3.190
3.200
3.050
3.100
75,586
-0.08(-2.52%)
Mar 13, 2017
3.070
3.189
3.030
3.180
60,833
+0.15(+4.95%)
Mar 10, 2017
3.040
3.120
3.020
3.030
31,770
-0.01(-0.33%)
Mar 09, 2017
3.130
3.130
3.030
3.040
24,827
-0.06(-1.94%)
Mar 08, 2017
3.140
3.150
3.040
3.100
43,938
-0.03(-0.96%)
Mar 07, 2017
3.180
3.190
3.100
3.130
8,182
+0.03(+0.97%)
Mar 06, 2017
3.170
3.220
3.100
3.100
53,969
-0.09(-2.82%)
Mar 03, 2017
3.160
3.200
3.150
3.190
33,919
-0.02(-0.62%)
Mar 02, 2017
3.220
3.270
3.150
3.210
35,816
-0.01(-0.31%)
Mar 01, 2017
3.270
3.270
3.160
3.220
46,241
+0.04(+1.26%)
Feb 28, 2017
3.280
3.280
3.180
3.180
10,057
-0.11(-3.34%)
Feb 27, 2017
3.210
3.290
3.190
3.290
44,438
+0.11(+3.46%)
Feb 24, 2017
3.210
3.370
3.180
3.180
38,393
-0.01(-0.31%)
Feb 23, 2017
3.400
3.400
3.170
3.190
65,375
-0.18(-5.34%)
Feb 22, 2017
3.410
3.420
3.340
3.370
33,582
-0.01(-0.30%)
Feb 21, 2017
3.350
3.460
3.330
3.380
83,871
+0.05(+1.50%)
Feb 17, 2017
3.330
3.330
3.330
0
+0.19(+6.05%)
Feb 16, 2017
3.090
3.200
3.090
3.140
53,861
+0.07(+2.28%)
Feb 15, 2017
3.030
3.160
3.030
3.070
105,751
+0.04(+1.32%)
Feb 14, 2017
3.020
3.110
3.020
3.030
28,953
+0.00(+0.00%)
Feb 13, 2017
3.010
3.150
3.010
3.030
57,505
+0.01(+0.33%)
Feb 10, 2017
3.040
3.120
3.020
3.020
48,537
-0.03(-0.98%)
Feb 09, 2017
3.030
3.130
3.030
3.050
76,927
+0.00(+0.00%)
Feb 08, 2017
3.040
3.070
3.040
3.050
23,417
+0.02(+0.66%)
Feb 07, 2017
3.080
3.156
3.030
3.030
33,145
-0.03(-0.98%)
Feb 06, 2017
3.080
3.110
3.010
3.060
100,114
-0.03(-0.97%)
Feb 03, 2017
3.090
3.170
3.080
3.090
40,233
-0.02(-0.64%)
Feb 02, 2017
3.150
3.304
3.078
3.110
57,677
+0.00(+0.00%)
Feb 01, 2017
3.070
3.180
3.070
3.110
42,236
+0.03(+0.97%)
Jan 31, 2017
3.070
3.150
3.070
3.080
49,265
-0.01(-0.32%)
Jan 30, 2017
3.210
3.230
3.060
3.090
47,555
-0.14(-4.33%)
Jan 27, 2017
3.250
3.289
3.190
3.230
42,764
-0.03(-0.92%)
Jan 26, 2017
3.300
3.369
3.220
3.260
28,748
-0.04(-1.21%)
Jan 25, 2017
3.270
3.370
3.260
3.300
20,165
+0.00(+0.00%)
Jan 24, 2017
3.140
3.380
3.140
3.300
81,157
+0.16(+5.10%)
Jan 23, 2017
3.310
3.361
3.070
3.140
119,804
-0.20(-5.99%)
Jan 20, 2017
3.360
3.470
3.340
3.340
19,950
-0.03(-0.89%)
Jan 19, 2017
3.470
3.550
3.310
3.370
106,935
-0.12(-3.44%)
Jan 18, 2017
3.530
3.535
3.470
3.490
39,945
-0.04(-1.13%)
Jan 17, 2017
3.520
3.570
3.510
3.530
8,839
+0.02(+0.57%)
Jan 13, 2017
3.510
3.510
3.510
0
+0.03(+0.86%)
Jan 12, 2017
3.540
3.580
3.480
3.480
33,313
-0.07(-1.97%)
Jan 11, 2017
3.510
3.590
3.490
3.550
30,979
+0.02(+0.57%)
Jan 10, 2017
3.500
3.580
3.470
3.530
45,208
+0.07(+2.02%)
Jan 09, 2017
3.540
3.620
3.460
3.460
103,721
-0.09(-2.54%)
Jan 06, 2017
3.490
3.600
3.490
3.550
19,415
+0.03(+0.85%)
Jan 05, 2017
3.510
3.580
3.460
3.520
33,007
-0.04(-1.12%)
Jan 04, 2017
3.470
3.650
3.410
3.560
41,918
+0.08(+2.30%)
Jan 03, 2017
3.620
3.640
3.460
3.480
61,162
-0.14(-3.87%)
Dec 30, 2016
3.620
3.620
3.620
0
-0.03(-0.82%)
Dec 29, 2016
3.760
3.830
3.600
3.650
70,839
-0.10(-2.67%)
Dec 28, 2016
3.840
3.850
3.740
3.750
20,267
-0.08(-2.09%)
Dec 27, 2016
3.710
3.850
3.710
3.830
26,050
+0.09(+2.41%)
Dec 23, 2016
3.740
3.740
3.740
0
-0.01(-0.27%)
Dec 22, 2016
3.840
3.880
3.750
3.750
28,440
-0.08(-2.09%)
Dec 21, 2016
3.870
4.000
3.810
3.830
18,480
-0.07(-1.79%)
Dec 20, 2016
3.860
3.950
3.850
3.900
37,038
+0.05(+1.30%)
Dec 19, 2016
3.860
3.940
3.850
3.850
33,348
-0.04(-1.03%)
Dec 16, 2016
3.870
3.970
3.850
3.890
27,516
+0.04(+1.04%)
Dec 15, 2016
3.840
4.080
3.840
3.850
94,799
+0.00(+0.00%)
Dec 14, 2016
4.076
4.076
3.840
3.850
100,790
-0.15(-3.75%)
Dec 13, 2016
4.050
4.140
3.970
4.000
44,220
-0.05(-1.23%)
Dec 12, 2016
4.200
4.200
4.020
4.050
39,874
-0.18(-4.26%)
Dec 09, 2016
4.180
4.380
4.110
4.230
67,743
+0.03(+0.71%)
Dec 08, 2016
4.160
4.325
4.160
4.200
52,013
-0.01(-0.24%)
Dec 07, 2016
4.280
4.387
4.180
4.210
50,573
-0.09(-2.09%)
Dec 06, 2016
4.150
4.361
4.150
4.300
56,525
+0.15(+3.61%)
Dec 05, 2016
4.350
4.420
4.140
4.150
102,329
-0.23(-5.25%)
Dec 02, 2016
4.250
4.440
4.250
4.380
167,503
+0.08(+1.76%)
Dec 01, 2016
4.190
4.450
4.140
4.304
211,158
+0.13(+3.22%)
Nov 30, 2016
3.990
4.200
3.985
4.170
141,108
+0.13(+3.22%)
Nov 29, 2016
4.050
4.120
4.010
4.040
261,375
-0.04(-0.98%)
Nov 28, 2016
4.090
4.140
3.990
4.080
183,664
+0.00(+0.00%)
Nov 25, 2016
3.950
4.140
3.950
4.080
93,003
+0.15(+3.82%)
Nov 23, 2016
3.930
3.930
3.930
0
+0.02(+0.51%)
Nov 22, 2016
3.980
3.990
3.890
3.910
23,479
-0.08(-2.01%)
Nov 21, 2016
4.060
4.060
3.900
3.990
52,074
-0.04(-0.99%)
Nov 18, 2016
4.160
4.300
3.950
4.030
76,978
-0.16(-3.82%)
Nov 17, 2016
4.200
4.340
4.120
4.190
105,654
+0.10(+2.44%)
Nov 16, 2016
3.790
4.110
3.790
4.090
114,594
+0.33(+8.78%)
Nov 15, 2016
3.860
3.929
3.760
3.760
49,886
-0.08(-2.08%)
Nov 14, 2016
3.840
3.950
3.840
3.840
24,678
+0.04(+1.05%)
Nov 11, 2016
3.880
3.960
3.720
3.800
51,461
-0.10(-2.44%)
Nov 10, 2016
3.840
3.943
3.760
3.895
80,680
+0.12(+3.04%)
Nov 09, 2016
3.760
3.975
3.760
3.780
73,264
-0.02(-0.53%)
Nov 08, 2016
3.800
3.900
3.660
3.800
85,962
+0.03(+0.80%)
Nov 07, 2016
3.961
3.961
3.710
3.770
49,872
-0.09(-2.33%)
Nov 04, 2016
3.790
3.970
3.720
3.860
63,842
+0.08(+2.12%)
Nov 03, 2016
3.830
3.905
3.720
3.780
34,199
-0.04(-1.05%)
Nov 02, 2016
3.850
3.953
3.800
3.820
44,553
-0.02(-0.52%)
Nov 01, 2016
3.950
3.950
3.760
3.840
86,581
-0.09(-2.29%)
Oct 31, 2016
4.010
4.010
3.920
3.930
35,088
-0.05(-1.26%)
Oct 28, 2016
4.060
4.074
3.980
3.980
65,967
-0.08(-1.97%)
Oct 27, 2016
4.100
4.101
4.030
4.060
25,038
-0.02(-0.49%)
Oct 26, 2016
4.100
4.162
4.080
4.080
29,359
-0.02(-0.49%)
Oct 25, 2016
4.180
4.190
4.100
4.100
25,219
-0.08(-1.91%)
Oct 24, 2016
4.120
4.260
4.120
4.180
58,351
+0.06(+1.46%)
Oct 21, 2016
4.190
4.240
4.100
4.120
83,922
-0.10(-2.37%)
Oct 20, 2016
4.190
4.240
4.190
4.220
8,677
+0.00(+0.00%)
Oct 19, 2016
4.220
4.250
4.210
4.220
6,130
+0.01(+0.24%)
Oct 18, 2016
4.220
4.290
4.210
4.210
7,443
+0.00(+0.00%)
Oct 17, 2016
4.250
4.250
4.190
4.210
14,756
-0.07(-1.64%)
Oct 14, 2016
4.200
4.280
4.190
4.280
37,961
+0.09(+2.15%)
Oct 13, 2016
4.200
4.240
4.180
4.190
37,019
-0.01(-0.24%)
Oct 12, 2016
4.200
4.330
4.200
4.200
72,531
+0.00(+0.00%)
Oct 11, 2016
4.280
4.300
4.200
4.200
26,100
-0.12(-2.78%)
Oct 10, 2016
4.250
4.330
4.212
4.320
22,448
+0.07(+1.65%)
Oct 07, 2016
4.226
4.300
4.200
4.250
81,916
+0.02(+0.47%)
Oct 06, 2016
4.260
4.290
4.190
4.230
23,149
-0.07(-1.63%)
Oct 05, 2016
4.220
4.300
4.220
4.300
32,363
+0.06(+1.42%)
Oct 04, 2016
4.210
4.310
4.200
4.240
34,382
+0.07(+1.68%)
Oct 03, 2016
4.300
4.300
4.170
4.170
28,627
-0.14(-3.25%)
Sep 30, 2016
4.330
4.340
4.189
4.310
36,148
+0.14(+3.36%)
Sep 29, 2016
4.280
4.281
4.110
4.170
110,064
-0.11(-2.57%)
Sep 28, 2016
4.290
4.340
4.280
4.280
22,624
-0.03(-0.70%)
Sep 27, 2016
4.340
4.350
4.290
4.310
41,799
-0.01(-0.23%)
Sep 26, 2016
4.330
4.350
4.280
4.320
30,325
+0.01(+0.23%)
Sep 23, 2016
4.320
4.340
4.270
4.310
15,378
+0.03(+0.70%)
Sep 22, 2016
4.360
4.360
4.250
4.280
78,053
-0.10(-2.28%)
Sep 21, 2016
4.390
4.390
4.300
4.380
39,559
+0.00(+0.00%)
Sep 20, 2016
4.220
4.380
4.220
4.380
79,586
+0.10(+2.34%)
Sep 19, 2016
4.319
4.319
4.240
4.280
48,823
+0.02(+0.47%)
Sep 16, 2016
4.240
4.340
4.220
4.260
90,552
-0.07(-1.62%)
Sep 15, 2016
4.250
4.380
4.250
4.330
47,471
+0.02(+0.46%)
Sep 14, 2016
4.340
4.350
4.240
4.310
46,394
+0.03(+0.70%)
Sep 13, 2016
4.250
4.340
4.210
4.280
98,121
-0.04(-0.93%)
Sep 12, 2016
4.240
4.330
4.170
4.320
61,974
+0.05(+1.17%)
Sep 09, 2016
4.430
4.460
4.250
4.270
130,370
-0.17(-3.83%)
Sep 08, 2016
4.520
4.600
4.380
4.440
354,935
-0.08(-1.77%)
Sep 07, 2016
4.320
4.580
4.320
4.520
316,493
+0.21(+4.87%)
Sep 06, 2016
4.340
4.420
4.160
4.310
114,046
-0.03(-0.69%)
Sep 02, 2016
4.240
4.340
4.340
4.340
78,200
+0.10(+2.36%)
Sep 01, 2016
4.170
4.250
4.150
4.240
43,952
+0.11(+2.66%)
Aug 31, 2016
4.200
4.220
4.100
4.130
104,909
-0.09(-2.13%)
Aug 30, 2016
4.240
4.290
4.200
4.220
108,304
+0.00(+0.00%)
Aug 29, 2016
4.260
4.290
4.200
4.220
85,927
-0.04(-0.94%)
Aug 26, 2016
4.300
4.300
4.210
4.260
88,789
+0.01(+0.24%)
Aug 25, 2016
4.300
4.350
4.200
4.250
132,869
+0.00(+0.00%)
Aug 24, 2016
4.400
4.420
4.250
4.250
99,329
-0.13(-2.97%)
Aug 23, 2016
4.330
4.480
4.320
4.380
108,499
+0.09(+2.10%)
Aug 22, 2016
4.340
4.420
4.210
4.290
221,264
-0.15(-3.38%)
Aug 19, 2016
4.900
4.900
4.130
4.440
768,399
-0.74(-14.29%)
Aug 18, 2016
5.030
5.180
4.920
5.180
153,026
+0.17(+3.39%)
Aug 17, 2016
5.060
5.100
4.900
5.010
171,348
-0.01(-0.20%)
Aug 16, 2016
5.160
5.190
4.980
5.020
177,217
-0.12(-2.33%)
Aug 15, 2016
4.930
5.190
4.810
5.140
227,777
+0.24(+4.90%)
Aug 12, 2016
4.930
4.979
4.680
4.900
124,240
+0.02(+0.41%)
Aug 11, 2016
4.630
4.990
4.620
4.880
229,042
+0.34(+7.49%)
Aug 10, 2016
4.260
4.650
4.250
4.540
208,041
+0.27(+6.32%)
Aug 09, 2016
4.270
4.340
4.220
4.270
34,214
+0.03(+0.71%)
Aug 08, 2016
4.200
4.300
4.170
4.240
17,093
+0.05(+1.19%)
Aug 05, 2016
4.150
4.300
4.150
4.190
78,178
+0.05(+1.21%)
Aug 04, 2016
4.230
4.230
4.120
4.140
28,241
-0.04(-0.96%)
Aug 03, 2016
4.110
4.280
4.110
4.180
30,844
+0.06(+1.46%)
Aug 02, 2016
4.280
4.320
4.080
4.120
58,348
-0.14(-3.29%)
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.