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
Town Sports International
(NQ:
CLUB
)
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, 2015
2.630
2.690
1.970
2.280
170,405
-0.45(-16.48%)
Jul 30, 2015
2.400
2.760
2.400
2.730
41,822
+0.33(+13.75%)
Jul 29, 2015
2.310
2.430
2.300
2.400
59,991
+0.08(+3.45%)
Jul 28, 2015
2.440
2.440
2.310
2.320
32,698
-0.09(-3.73%)
Jul 27, 2015
2.310
2.510
2.200
2.410
38,739
+0.03(+1.26%)
Jul 24, 2015
2.370
2.450
2.320
2.380
43,394
+0.00(+0.00%)
Jul 23, 2015
2.500
2.500
2.250
2.380
124,892
-0.08(-3.25%)
Jul 22, 2015
2.550
2.550
2.460
2.460
39,028
-0.07(-2.77%)
Jul 21, 2015
2.530
2.620
2.480
2.530
33,912
-0.02(-0.78%)
Jul 20, 2015
2.580
2.670
2.500
2.550
37,822
-0.01(-0.39%)
Jul 17, 2015
2.650
2.780
2.540
2.560
93,643
-0.09(-3.40%)
Jul 16, 2015
2.860
2.860
2.621
2.650
49,616
-0.23(-7.99%)
Jul 15, 2015
2.900
2.930
2.770
2.880
22,591
+0.01(+0.35%)
Jul 14, 2015
2.990
3.000
2.850
2.870
32,572
-0.08(-2.71%)
Jul 13, 2015
2.940
3.100
2.885
2.950
100,666
+0.01(+0.34%)
Jul 10, 2015
2.620
2.957
2.600
2.940
82,104
+0.35(+13.51%)
Jul 09, 2015
2.570
2.670
2.520
2.590
14,667
+0.04(+1.57%)
Jul 08, 2015
2.730
2.730
2.540
2.550
122,314
-0.14(-5.20%)
Jul 07, 2015
2.700
2.802
2.500
2.690
47,952
+0.00(+0.00%)
Jul 06, 2015
2.760
2.860
2.670
2.690
86,370
-0.10(-3.58%)
Jul 02, 2015
2.820
2.790
2.790
2.790
25,100
-0.03(-1.06%)
Jul 01, 2015
2.910
3.056
2.750
2.820
43,503
-0.08(-2.76%)
Jun 30, 2015
2.950
3.102
2.770
2.900
132,587
-0.03(-1.02%)
Jun 29, 2015
3.070
3.120
2.820
2.930
104,799
-0.11(-3.62%)
Jun 26, 2015
3.150
3.240
3.030
3.040
41,841
-0.10(-3.18%)
Jun 25, 2015
3.230
3.300
3.052
3.140
64,623
-0.09(-2.79%)
Jun 24, 2015
3.180
3.495
3.160
3.230
396,638
+0.05(+1.57%)
Jun 23, 2015
3.020
3.180
2.910
3.180
100,708
+0.19(+6.35%)
Jun 22, 2015
3.150
3.170
2.950
2.990
82,132
-0.19(-5.97%)
Jun 19, 2015
3.240
3.310
3.000
3.180
269,180
-0.06(-1.85%)
Jun 18, 2015
2.740
3.300
2.740
3.240
816,250
+0.58(+21.80%)
Jun 17, 2015
2.580
2.720
2.550
2.660
121,951
+0.07(+2.70%)
Jun 16, 2015
2.600
2.630
2.552
2.590
62,323
+0.02(+0.78%)
Jun 15, 2015
2.720
2.780
2.540
2.570
102,586
-0.14(-5.17%)
Jun 12, 2015
2.730
2.790
2.680
2.710
74,257
-0.07(-2.52%)
Jun 11, 2015
2.790
2.840
2.610
2.780
101,586
-0.03(-1.07%)
Jun 10, 2015
2.860
2.870
2.770
2.810
88,426
+0.01(+0.36%)
Jun 09, 2015
2.850
2.960
2.770
2.800
145,321
+0.00(+0.00%)
Jun 08, 2015
2.880
2.980
2.800
2.800
115,168
-0.10(-3.45%)
Jun 05, 2015
2.950
3.000
2.757
2.900
189,063
-0.02(-0.68%)
Jun 04, 2015
2.980
3.130
2.810
2.920
134,989
-0.07(-2.34%)
Jun 03, 2015
3.100
3.180
2.980
2.990
137,564
-0.09(-2.92%)
Jun 02, 2015
3.080
3.110
2.960
3.080
70,164
+0.00(+0.00%)
Jun 01, 2015
3.350
3.350
3.000
3.080
203,429
-0.28(-8.33%)
May 29, 2015
3.390
3.440
3.300
3.360
78,088
-0.05(-1.47%)
May 28, 2015
3.470
3.500
3.300
3.410
132,272
-0.04(-1.16%)
May 27, 2015
3.500
3.500
3.270
3.450
136,512
-0.19(-5.22%)
May 26, 2015
3.850
3.850
3.435
3.640
242,604
-0.28(-7.14%)
May 22, 2015
3.960
3.920
3.920
3.920
52,700
-0.04(-1.01%)
May 21, 2015
3.960
4.025
3.920
3.960
75,530
+0.00(+0.00%)
May 20, 2015
3.910
4.040
3.900
3.960
95,380
+0.09(+2.33%)
May 19, 2015
4.100
4.100
3.860
3.870
89,441
-0.18(-4.44%)
May 18, 2015
4.090
4.210
3.880
4.050
225,633
-0.08(-1.94%)
May 15, 2015
4.070
4.210
4.070
4.130
109,918
+0.03(+0.73%)
May 14, 2015
4.250
4.380
4.074
4.100
204,171
-0.18(-4.21%)
May 13, 2015
4.360
4.525
4.220
4.280
175,647
-0.04(-0.93%)
May 12, 2015
4.520
4.650
4.300
4.320
277,513
-0.30(-6.49%)
May 11, 2015
4.750
4.830
4.600
4.620
254,411
-0.14(-2.94%)
May 08, 2015
5.010
5.070
4.750
4.760
336,501
-0.24(-4.80%)
May 07, 2015
4.980
5.170
4.890
5.000
408,900
-0.19(-3.66%)
May 06, 2015
6.070
6.200
4.950
5.190
525,719
-1.27(-19.66%)
May 05, 2015
6.380
6.480
6.230
6.460
135,312
+0.04(+0.62%)
May 04, 2015
6.200
6.430
6.149
6.420
106,585
+0.23(+3.72%)
May 01, 2015
6.260
6.260
6.040
6.190
46,801
+0.06(+0.98%)
Apr 30, 2015
6.200
6.420
6.080
6.130
113,109
-0.08(-1.29%)
Apr 29, 2015
6.320
6.400
6.180
6.210
35,055
-0.07(-1.11%)
Apr 28, 2015
6.400
6.470
6.227
6.280
60,208
-0.09(-1.41%)
Apr 27, 2015
6.320
6.420
6.210
6.370
84,565
-0.04(-0.62%)
Apr 24, 2015
6.530
6.530
6.170
6.410
45,961
-0.03(-0.47%)
Apr 23, 2015
6.380
6.550
6.380
6.440
44,861
+0.08(+1.26%)
Apr 22, 2015
6.350
6.470
6.180
6.360
144,814
-0.02(-0.31%)
Apr 21, 2015
6.450
6.450
6.330
6.380
55,056
-0.08(-1.16%)
Apr 20, 2015
6.400
6.600
6.080
6.455
93,169
+0.05(+0.86%)
Apr 17, 2015
6.850
6.900
6.150
6.400
451,188
-0.48(-6.98%)
Apr 16, 2015
6.870
6.960
6.850
6.880
47,784
+0.03(+0.44%)
Apr 15, 2015
7.010
7.010
6.850
6.850
49,362
-0.14(-2.00%)
Apr 14, 2015
6.870
7.010
6.830
6.990
46,425
+0.10(+1.45%)
Apr 13, 2015
6.880
7.010
6.830
6.890
59,111
+0.04(+0.58%)
Apr 10, 2015
6.940
6.990
6.810
6.850
94,897
-0.05(-0.72%)
Apr 09, 2015
6.920
6.960
6.830
6.900
34,558
+0.01(+0.15%)
Apr 08, 2015
6.920
6.920
6.750
6.890
88,230
+0.00(+0.00%)
Apr 07, 2015
6.660
6.950
6.660
6.890
55,404
+0.18(+2.68%)
Apr 06, 2015
6.740
6.760
6.600
6.710
82,359
-0.04(-0.59%)
Apr 02, 2015
6.790
6.750
6.750
6.750
76,500
-0.07(-1.03%)
Apr 01, 2015
6.810
6.930
6.640
6.820
23,783
+0.01(+0.15%)
Mar 31, 2015
6.840
6.880
6.550
6.810
69,137
-0.06(-0.87%)
Mar 30, 2015
6.930
6.990
6.780
6.870
29,391
-0.04(-0.58%)
Mar 27, 2015
6.870
6.960
6.710
6.910
92,511
+0.06(+0.88%)
Mar 26, 2015
6.820
6.990
6.760
6.850
67,896
+0.03(+0.44%)
Mar 25, 2015
6.638
6.880
6.560
6.820
76,970
+0.12(+1.79%)
Mar 24, 2015
6.380
6.710
6.380
6.700
177,213
+0.32(+5.02%)
Mar 23, 2015
6.200
6.430
6.200
6.380
65,992
+0.15(+2.41%)
Mar 20, 2015
6.420
6.420
6.200
6.230
59,291
-0.08(-1.27%)
Mar 19, 2015
6.368
6.480
6.271
6.310
70,703
-0.03(-0.47%)
Mar 18, 2015
6.140
6.430
6.120
6.340
77,277
+0.10(+1.60%)
Mar 17, 2015
6.270
6.370
6.125
6.240
113,929
-0.01(-0.16%)
Mar 16, 2015
6.470
6.470
6.200
6.250
108,518
-0.16(-2.50%)
Mar 13, 2015
6.200
6.460
6.162
6.410
150,094
+0.17(+2.72%)
Mar 12, 2015
6.150
6.300
6.090
6.240
148,787
+0.11(+1.79%)
Mar 11, 2015
6.260
6.310
6.080
6.130
307,496
-0.12(-1.92%)
Mar 10, 2015
6.200
6.360
6.200
6.250
135,932
+0.06(+0.97%)
Mar 09, 2015
6.420
6.420
6.110
6.190
290,768
-0.16(-2.52%)
Mar 06, 2015
6.560
6.730
6.330
6.350
186,841
-0.11(-1.70%)
Mar 05, 2015
6.550
6.820
6.450
6.460
136,496
-0.13(-1.97%)
Mar 04, 2015
6.680
6.810
6.550
6.590
97,811
-0.03(-0.45%)
Mar 03, 2015
6.580
6.920
6.580
6.620
143,077
-0.06(-0.90%)
Mar 02, 2015
6.850
7.080
6.660
6.680
262,041
-0.24(-3.47%)
Feb 27, 2015
7.010
7.080
6.870
6.920
222,789
-0.08(-1.14%)
Feb 26, 2015
7.280
7.460
6.900
7.000
983,593
+0.25(+3.70%)
Feb 25, 2015
6.670
6.940
6.670
6.750
126,197
+0.10(+1.50%)
Feb 24, 2015
6.680
6.810
6.450
6.650
154,328
-0.03(-0.45%)
Feb 23, 2015
7.020
7.040
6.650
6.680
96,602
-0.33(-4.71%)
Feb 20, 2015
6.940
7.140
6.940
7.010
138,198
+0.07(+1.01%)
Feb 19, 2015
6.960
7.180
6.940
6.940
132,197
-0.03(-0.43%)
Feb 18, 2015
6.920
7.185
6.920
6.970
130,512
+0.05(+0.72%)
Feb 17, 2015
6.940
7.020
6.920
6.920
87,395
-0.02(-0.29%)
Feb 13, 2015
6.830
6.940
6.940
6.940
134,400
+0.10(+1.46%)
Feb 12, 2015
6.840
6.890
6.780
6.840
55,290
+0.01(+0.15%)
Feb 11, 2015
6.820
6.980
6.800
6.830
71,047
-0.02(-0.29%)
Feb 10, 2015
6.980
7.016
6.730
6.850
154,970
+0.03(+0.44%)
Feb 09, 2015
6.790
7.050
6.536
6.820
77,301
+0.03(+0.44%)
Feb 06, 2015
6.800
6.850
6.504
6.790
44,682
-0.05(-0.73%)
Feb 05, 2015
6.720
6.890
6.710
6.840
40,524
+0.15(+2.24%)
Feb 04, 2015
6.680
6.810
6.424
6.690
47,819
+0.04(+0.60%)
Feb 03, 2015
6.510
6.720
6.510
6.650
32,591
+0.21(+3.26%)
Feb 02, 2015
6.630
6.650
6.400
6.440
74,986
-0.14(-2.13%)
Jan 30, 2015
6.760
6.810
6.570
6.580
57,418
-0.18(-2.66%)
Jan 29, 2015
6.710
6.829
6.564
6.760
41,748
+0.07(+1.05%)
Jan 28, 2015
7.030
7.030
6.680
6.690
72,974
-0.27(-3.88%)
Jan 27, 2015
6.790
7.170
6.790
6.960
113,769
+0.07(+1.02%)
Jan 26, 2015
6.920
7.020
6.880
6.890
68,671
-0.03(-0.43%)
Jan 23, 2015
6.920
7.030
6.846
6.920
34,362
+0.00(+0.00%)
Jan 22, 2015
6.910
7.020
6.890
6.920
55,400
+0.01(+0.14%)
Jan 21, 2015
7.010
7.057
6.850
6.910
71,681
-0.09(-1.29%)
Jan 20, 2015
6.930
7.070
6.770
7.000
174,195
+0.11(+1.60%)
Jan 16, 2015
6.830
6.930
6.650
6.890
137,622
+0.12(+1.77%)
Jan 15, 2015
6.800
7.040
6.630
6.770
130,004
-0.04(-0.59%)
Jan 14, 2015
6.720
6.890
6.510
6.810
87,281
+0.03(+0.44%)
Jan 13, 2015
7.260
7.260
6.760
6.780
210,582
-0.41(-5.70%)
Jan 12, 2015
6.100
7.690
6.100
7.190
357,492
+0.93(+14.86%)
Jan 09, 2015
6.368
6.368
6.260
6.260
33,145
-0.10(-1.57%)
Jan 08, 2015
6.340
6.610
6.200
6.360
129,274
+0.11(+1.76%)
Jan 07, 2015
6.020
6.260
6.020
6.250
106,969
+0.25(+4.17%)
Jan 06, 2015
6.160
6.430
6.000
6.000
100,955
-0.20(-3.23%)
Jan 05, 2015
6.280
6.520
6.126
6.200
177,038
-0.09(-1.43%)
Jan 02, 2015
6.050
6.390
6.050
6.290
349,518
+0.34(+5.71%)
Dec 31, 2014
6.020
5.950
5.950
5.950
163,700
-0.10(-1.65%)
Dec 30, 2014
6.038
6.150
5.980
6.050
289,068
+0.06(+1.00%)
Dec 29, 2014
5.960
6.090
5.960
5.990
55,035
+0.05(+0.84%)
Dec 26, 2014
6.000
6.070
5.890
5.940
39,744
+0.04(+0.68%)
Dec 24, 2014
5.960
5.900
5.900
5.900
28,800
-0.07(-1.17%)
Dec 23, 2014
6.010
6.070
5.800
5.970
46,041
-0.05(-0.83%)
Dec 22, 2014
6.160
6.412
6.010
6.020
78,281
-0.15(-2.43%)
Dec 19, 2014
6.140
6.230
5.980
6.170
509,424
+0.03(+0.49%)
Dec 18, 2014
6.170
6.305
6.095
6.140
72,015
+0.03(+0.49%)
Dec 17, 2014
5.900
6.230
5.900
6.110
111,713
+0.20(+3.38%)
Dec 16, 2014
6.020
6.160
5.800
5.910
44,366
-0.09(-1.50%)
Dec 15, 2014
6.250
6.500
5.940
6.000
89,652
-0.22(-3.54%)
Dec 12, 2014
6.190
6.350
6.060
6.220
78,018
+0.01(+0.16%)
Dec 11, 2014
6.140
6.660
6.100
6.210
187,831
+0.12(+1.97%)
Dec 10, 2014
6.129
6.140
6.000
6.090
52,450
-0.04(-0.65%)
Dec 09, 2014
6.130
6.260
6.040
6.130
77,653
-0.01(-0.16%)
Dec 08, 2014
6.190
6.245
5.970
6.140
118,780
-0.04(-0.65%)
Dec 05, 2014
6.015
6.360
6.015
6.180
80,737
+0.17(+2.83%)
Dec 04, 2014
6.010
6.450
5.944
6.010
85,202
-0.04(-0.66%)
Dec 03, 2014
6.230
6.380
6.000
6.050
110,079
-0.15(-2.42%)
Dec 02, 2014
6.470
6.740
6.190
6.200
86,813
-0.29(-4.47%)
Dec 01, 2014
6.720
6.720
6.430
6.490
139,688
-0.27(-3.99%)
Nov 28, 2014
6.700
6.790
6.700
6.760
14,829
+0.08(+1.20%)
Nov 26, 2014
6.560
6.680
6.680
6.680
110,200
+0.05(+0.75%)
Nov 25, 2014
6.670
6.718
6.500
6.630
65,258
+0.01(+0.15%)
Nov 24, 2014
6.450
6.714
6.410
6.620
86,085
+0.27(+4.25%)
Nov 21, 2014
6.420
6.490
6.300
6.350
66,303
-0.05(-0.78%)
Nov 20, 2014
6.070
6.452
6.060
6.400
123,573
+0.33(+5.44%)
Nov 19, 2014
5.800
6.160
5.770
6.070
173,423
+0.52(+9.37%)
Nov 18, 2014
5.510
5.648
5.510
5.550
192,107
+0.03(+0.54%)
Nov 17, 2014
5.580
5.660
5.520
5.520
194,732
-0.14(-2.47%)
Nov 14, 2014
5.870
5.980
5.500
5.660
157,624
-0.12(-2.08%)
Nov 13, 2014
5.920
5.970
5.670
5.780
108,338
-0.19(-3.18%)
Nov 12, 2014
6.130
6.190
5.960
5.970
73,312
-0.17(-2.77%)
Nov 11, 2014
7.000
7.000
5.910
6.140
132,313
-0.63(-9.31%)
Nov 10, 2014
6.780
6.995
6.492
6.770
65,822
+0.02(+0.30%)
Nov 07, 2014
6.570
6.950
6.475
6.750
67,222
+0.20(+3.05%)
Nov 06, 2014
6.310
6.670
6.290
6.550
57,286
+0.27(+4.30%)
Nov 05, 2014
6.590
6.590
6.250
6.280
74,659
-0.24(-3.68%)
Nov 04, 2014
6.250
6.540
6.250
6.520
101,261
+0.31(+4.99%)
Nov 03, 2014
5.920
6.220
5.895
6.210
66,641
+0.29(+4.90%)
Oct 31, 2014
6.320
6.370
5.870
5.920
181,042
-0.38(-6.03%)
Oct 30, 2014
6.280
6.399
6.080
6.300
74,988
-0.03(-0.47%)
Oct 29, 2014
6.010
6.390
6.010
6.330
97,402
+0.36(+6.03%)
Oct 28, 2014
5.905
6.120
5.850
5.970
90,083
+0.08(+1.36%)
Oct 27, 2014
6.010
6.070
6.070
5.890
80,349
-0.18(-2.97%)
Oct 24, 2014
6.100
6.210
6.030
6.070
69,436
-0.05(-0.82%)
Oct 23, 2014
6.100
6.260
6.100
6.120
59,613
+0.11(+1.83%)
Oct 22, 2014
6.140
6.260
5.500
6.010
59,371
-0.14(-2.28%)
Oct 21, 2014
5.840
6.240
5.840
6.150
86,818
+0.30(+5.13%)
Oct 20, 2014
5.740
6.110
5.740
5.850
149,247
+0.05(+0.86%)
Oct 17, 2014
5.850
6.130
5.750
5.800
61,732
-0.06(-1.02%)
Oct 16, 2014
5.550
5.950
5.550
5.860
98,522
+0.06(+1.03%)
Oct 15, 2014
5.480
5.828
5.430
5.800
146,010
+0.24(+4.32%)
Oct 14, 2014
5.590
5.700
5.370
5.560
136,786
-0.03(-0.54%)
Oct 13, 2014
5.750
5.750
5.500
5.590
141,720
-0.15(-2.61%)
Oct 10, 2014
5.590
5.820
5.510
5.740
121,589
+0.05(+0.88%)
Oct 09, 2014
5.850
5.850
5.610
5.690
143,885
-0.16(-2.74%)
Oct 08, 2014
6.000
6.000
5.730
5.850
149,640
-0.13(-2.17%)
Oct 07, 2014
6.170
6.270
5.910
5.980
85,067
-0.33(-5.23%)
Oct 06, 2014
6.220
6.480
6.210
6.310
74,856
+0.07(+1.12%)
Oct 03, 2014
6.340
6.400
6.200
6.240
115,397
-0.01(-0.16%)
Oct 02, 2014
6.130
6.280
5.960
6.250
193,594
+0.09(+1.46%)
Oct 01, 2014
6.680
6.680
6.113
6.160
235,429
-0.54(-8.06%)
Sep 30, 2014
6.580
6.820
6.500
6.700
109,665
+0.13(+1.98%)
Sep 29, 2014
6.620
6.870
6.525
6.570
95,708
-0.10(-1.50%)
Sep 26, 2014
6.680
6.820
6.610
6.670
185,415
-0.01(-0.22%)
Sep 25, 2014
6.790
6.890
6.560
6.685
163,469
-0.15(-2.12%)
Sep 24, 2014
6.810
7.000
6.740
6.830
188,898
+0.01(+0.15%)
Sep 23, 2014
6.930
7.030
6.750
6.820
166,170
-0.09(-1.30%)
Sep 22, 2014
6.990
7.050
6.870
6.910
175,120
-0.02(-0.29%)
Sep 19, 2014
6.870
6.990
6.750
6.930
311,962
+0.09(+1.32%)
Sep 18, 2014
7.060
7.190
6.770
6.840
359,854
-0.19(-2.70%)
Sep 17, 2014
6.950
7.090
6.760
7.030
384,876
+0.15(+2.18%)
Sep 16, 2014
6.490
7.360
6.490
6.880
753,985
+0.55(+8.69%)
Sep 15, 2014
6.400
6.440
6.160
6.330
270,336
-0.06(-0.94%)
Sep 12, 2014
6.200
6.550
6.110
6.390
617,716
+0.19(+3.06%)
Sep 11, 2014
6.200
6.220
6.150
6.200
87,142
+0.05(+0.81%)
Sep 10, 2014
6.130
6.201
6.092
6.150
115,015
+0.01(+0.16%)
Sep 09, 2014
6.070
6.200
6.020
6.140
158,067
+0.05(+0.82%)
Sep 08, 2014
6.020
6.130
5.550
6.090
254,867
+0.04(+0.66%)
Sep 05, 2014
6.030
6.100
6.030
6.050
63,288
+0.00(+0.00%)
Sep 04, 2014
6.030
6.100
6.030
6.050
129,517
-0.07(-1.14%)
Sep 03, 2014
5.920
6.170
5.870
6.120
418,896
+0.25(+4.26%)
Sep 02, 2014
5.640
5.890
5.600
5.870
402,437
+0.28(+5.01%)
Aug 29, 2014
5.420
5.590
5.590
5.590
644,400
+0.27(+5.08%)
Aug 28, 2014
5.270
5.340
5.110
5.320
222,713
+0.01(+0.19%)
Aug 27, 2014
4.850
5.572
4.850
5.310
648,722
+0.62(+13.22%)
Aug 26, 2014
4.700
4.750
4.670
4.690
232,553
+0.03(+0.64%)
Aug 25, 2014
4.440
4.670
4.390
4.660
133,433
+0.24(+5.43%)
Aug 22, 2014
4.400
4.480
4.370
4.420
97,108
+0.08(+1.84%)
Aug 21, 2014
4.310
4.439
4.280
4.340
214,849
+0.06(+1.40%)
Aug 20, 2014
4.310
4.360
4.180
4.280
130,031
+0.02(+0.47%)
Aug 19, 2014
4.200
4.330
4.160
4.260
122,119
+0.09(+2.16%)
Aug 18, 2014
4.150
4.240
4.150
4.170
171,065
+0.03(+0.72%)
Aug 15, 2014
4.150
4.240
4.133
4.140
200,489
-0.01(-0.24%)
Aug 14, 2014
4.210
4.210
4.100
4.150
178,284
+0.03(+0.61%)
Aug 13, 2014
4.070
4.150
4.040
4.125
136,620
+0.05(+1.35%)
Aug 12, 2014
4.060
4.060
4.010
4.070
111,301
+0.01(+0.25%)
Aug 11, 2014
4.150
4.170
4.010
4.060
216,082
-0.03(-0.73%)
Aug 08, 2014
4.060
4.160
4.040
4.090
182,140
+0.02(+0.49%)
Aug 07, 2014
4.180
4.210
4.070
4.070
152,819
-0.06(-1.45%)
Aug 06, 2014
4.270
4.270
4.120
4.130
326,184
-0.25(-5.71%)
Aug 05, 2014
4.170
4.430
4.150
4.380
602,148
+0.24(+5.80%)
Aug 04, 2014
4.280
4.310
4.100
4.140
337,632
-0.17(-3.94%)
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.