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
Netlist Inc
(NQ:
NLST
)
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
0.5510
0.5900
0.5400
0.5850
211,297
+0.04(+8.33%)
Jul 30, 2015
0.5300
0.5581
0.5200
0.5400
105,751
+0.02(+3.85%)
Jul 29, 2015
0.5201
0.5495
0.5200
0.5200
82,246
+0.00(+0.00%)
Jul 28, 2015
0.5300
0.5500
0.5200
0.5200
133,288
-0.01(-1.89%)
Jul 27, 2015
0.5520
0.5700
0.5300
0.5300
90,803
-0.02(-3.99%)
Jul 24, 2015
0.5510
0.5798
0.5500
0.5520
51,964
-0.00(-0.18%)
Jul 23, 2015
0.5800
0.5800
0.5500
0.5530
55,328
-0.01(-1.25%)
Jul 22, 2015
0.5800
0.5815
0.5550
0.5600
160,843
-0.01(-1.41%)
Jul 21, 2015
0.5500
0.5790
0.5500
0.5680
37,032
+0.02(+3.09%)
Jul 20, 2015
0.5876
0.5876
0.5401
0.5510
69,282
-0.00(-0.56%)
Jul 17, 2015
0.5700
0.5879
0.5370
0.5541
180,551
-0.03(-4.47%)
Jul 16, 2015
0.5700
0.5900
0.5505
0.5800
58,030
+0.00(+0.00%)
Jul 15, 2015
0.5901
0.5998
0.5700
0.5800
49,902
-0.02(-3.32%)
Jul 14, 2015
0.5900
0.5999
0.5500
0.5999
79,246
+0.01(+2.53%)
Jul 13, 2015
0.5705
0.5900
0.5700
0.5851
79,829
+0.03(+4.48%)
Jul 10, 2015
0.5790
0.5790
0.5420
0.5600
43,459
+0.01(+1.80%)
Jul 09, 2015
0.5350
0.5749
0.5300
0.5501
85,610
+0.01(+1.87%)
Jul 08, 2015
0.5689
0.5689
0.5350
0.5400
173,081
-0.03(-5.10%)
Jul 07, 2015
0.5600
0.5800
0.5350
0.5690
178,589
-0.01(-1.90%)
Jul 06, 2015
0.5700
0.5999
0.5630
0.5800
98,626
+0.00(+0.00%)
Jul 02, 2015
0.5600
0.5800
0.5800
0.5800
119,100
+0.02(+2.65%)
Jul 01, 2015
0.5750
0.5880
0.5601
0.5650
40,000
+0.01(+1.78%)
Jun 30, 2015
0.6000
0.6000
0.5501
0.5551
126,491
-0.03(-5.27%)
Jun 29, 2015
0.5786
0.6000
0.5550
0.5860
172,059
+0.03(+6.33%)
Jun 26, 2015
0.5700
0.6400
0.5500
0.5511
727,205
-0.02(-3.32%)
Jun 25, 2015
0.5618
0.6005
0.5600
0.5700
443,620
-0.03(-5.32%)
Jun 24, 2015
0.6600
0.6650
0.6000
0.6020
392,784
-0.06(-8.79%)
Jun 23, 2015
0.6700
0.7050
0.6600
0.6600
231,140
-0.01(-1.48%)
Jun 22, 2015
0.6650
0.7100
0.6600
0.6699
421,394
+0.01(+1.50%)
Jun 19, 2015
0.7100
0.7300
0.6600
0.6600
554,964
-0.04(-5.71%)
Jun 18, 2015
0.6590
0.7000
0.6300
0.7000
1,174,664
+0.08(+12.90%)
Jun 17, 2015
0.5900
0.6300
0.5900
0.6200
554,779
+0.04(+6.90%)
Jun 16, 2015
0.5600
0.5899
0.5406
0.5800
305,809
+0.02(+2.65%)
Jun 15, 2015
0.5300
0.5700
0.5300
0.5650
286,757
-0.02(-2.59%)
Jun 12, 2015
0.5400
0.5890
0.5303
0.5800
269,952
+0.05(+9.41%)
Jun 11, 2015
0.5690
0.5798
0.5270
0.5301
434,234
-0.03(-4.83%)
Jun 10, 2015
0.5500
0.6350
0.5300
0.5570
1,221,637
+0.01(+1.27%)
Jun 09, 2015
0.5591
0.5591
0.5300
0.5500
93,298
+0.01(+1.85%)
Jun 08, 2015
0.5700
0.5700
0.5200
0.5400
254,141
-0.03(-5.26%)
Jun 05, 2015
0.5549
0.5700
0.5500
0.5700
42,225
+0.03(+5.56%)
Jun 04, 2015
0.5500
0.5650
0.5241
0.5400
126,981
-0.01(-1.82%)
Jun 03, 2015
0.5500
0.5600
0.5301
0.5500
164,672
+0.00(+0.00%)
Jun 02, 2015
0.5500
0.5500
0.5300
0.5500
140,530
+0.01(+1.10%)
Jun 01, 2015
0.5301
0.5499
0.5175
0.5440
82,426
+0.01(+2.64%)
May 29, 2015
0.5634
0.5634
0.5221
0.5300
134,411
-0.01(-2.03%)
May 28, 2015
0.5812
0.5812
0.5300
0.5410
144,819
-0.04(-6.11%)
May 27, 2015
0.5500
0.5890
0.5500
0.5762
216,208
+0.03(+4.76%)
May 26, 2015
0.5301
0.5580
0.5200
0.5500
65,759
+0.01(+0.92%)
May 22, 2015
0.5300
0.5450
0.5450
0.5450
43,600
+0.01(+2.29%)
May 21, 2015
0.5500
0.5500
0.5200
0.5328
117,746
-0.02(-3.13%)
May 20, 2015
0.5520
0.5688
0.5100
0.5500
213,136
-0.01(-1.79%)
May 19, 2015
0.5400
0.5697
0.5400
0.5600
171,505
-0.01(-1.75%)
May 18, 2015
0.5502
0.5700
0.5412
0.5700
119,315
+0.00(+0.00%)
May 15, 2015
0.5560
0.5703
0.5400
0.5700
138,947
+0.02(+3.64%)
May 14, 2015
0.5800
0.5843
0.5500
0.5500
277,110
-0.02(-3.68%)
May 13, 2015
0.5600
0.6010
0.5494
0.5710
199,551
-0.02(-3.14%)
May 12, 2015
0.5518
0.6098
0.5400
0.5895
334,126
+0.04(+6.83%)
May 11, 2015
0.5699
0.5700
0.5400
0.5518
131,864
+0.01(+2.41%)
May 08, 2015
0.5500
0.5500
0.5207
0.5388
152,401
-0.00(-0.68%)
May 07, 2015
0.5300
0.5559
0.5200
0.5425
112,426
-0.00(-0.35%)
May 06, 2015
0.5700
0.5700
0.5320
0.5444
107,158
-0.01(-2.61%)
May 05, 2015
0.5500
0.5590
0.5400
0.5590
214,907
+0.01(+1.62%)
May 04, 2015
0.5300
0.5628
0.5200
0.5501
179,986
+0.02(+3.85%)
May 01, 2015
0.5200
0.5499
0.5083
0.5297
465,812
+0.01(+1.77%)
Apr 30, 2015
0.5700
0.5700
0.5200
0.5205
368,021
-0.04(-7.76%)
Apr 29, 2015
0.6400
0.6668
0.5600
0.5643
631,645
-0.07(-10.44%)
Apr 28, 2015
0.6532
0.7599
0.5999
0.6301
3,414,211
+0.13(+24.77%)
Apr 27, 2015
0.5500
0.5500
0.5000
0.5050
747,116
-0.06(-11.40%)
Apr 24, 2015
0.5500
0.6000
0.5475
0.5700
595,292
+0.02(+3.37%)
Apr 23, 2015
0.5800
0.5850
0.5500
0.5514
169,713
-0.02(-3.97%)
Apr 22, 2015
0.5700
0.6000
0.5500
0.5742
263,394
+0.01(+2.54%)
Apr 21, 2015
0.6000
0.6100
0.5500
0.5600
344,202
-0.03(-5.08%)
Apr 20, 2015
0.6000
0.6300
0.5800
0.5900
151,676
+0.02(+4.31%)
Apr 17, 2015
0.5700
0.5800
0.5478
0.5656
536,854
-0.01(-2.48%)
Apr 16, 2015
0.6018
0.6270
0.5800
0.5800
334,827
-0.04(-5.69%)
Apr 15, 2015
0.6000
0.6249
0.6000
0.6150
182,162
+0.01(+2.16%)
Apr 14, 2015
0.6016
0.6350
0.6016
0.6020
122,782
-0.00(-0.05%)
Apr 13, 2015
0.6060
0.6225
0.6020
0.6023
129,341
-0.00(-0.59%)
Apr 10, 2015
0.6050
0.6350
0.6050
0.6059
263,558
-0.01(-2.26%)
Apr 09, 2015
0.6350
0.6398
0.6000
0.6199
329,907
-0.01(-0.90%)
Apr 08, 2015
0.6198
0.6371
0.6000
0.6255
233,048
+0.02(+3.39%)
Apr 07, 2015
0.6100
0.6198
0.5904
0.6050
267,246
-0.01(-2.39%)
Apr 06, 2015
0.5600
0.6198
0.5600
0.6198
357,268
+0.04(+6.68%)
Apr 02, 2015
0.6100
0.5810
0.5810
0.5810
212,900
-0.01(-1.53%)
Apr 01, 2015
0.6400
0.6400
0.5611
0.5900
228,857
+0.01(+1.72%)
Mar 31, 2015
0.6400
0.6405
0.5700
0.5800
359,020
-0.03(-4.92%)
Mar 30, 2015
0.7000
0.7000
0.6000
0.6100
600,567
-0.03(-4.25%)
Mar 27, 2015
0.6500
0.7100
0.6218
0.6371
1,099,409
-0.05(-7.65%)
Mar 26, 2015
0.6200
0.7300
0.5900
0.6899
3,122,676
+0.01(+1.59%)
Mar 25, 2015
1.340
1.350
0.5200
0.6791
8,066,662
-0.67(-49.70%)
Mar 24, 2015
1.290
1.390
1.290
1.350
509,500
+0.06(+4.65%)
Mar 23, 2015
1.250
1.340
1.250
1.290
304,132
+0.06(+4.88%)
Mar 20, 2015
1.280
1.330
1.230
1.230
410,176
-0.05(-3.91%)
Mar 19, 2015
1.400
1.420
1.260
1.280
479,276
-0.05(-3.76%)
Mar 18, 2015
1.210
1.350
1.200
1.330
455,996
+0.11(+9.02%)
Mar 17, 2015
1.260
1.270
1.170
1.220
299,361
+0.02(+1.67%)
Mar 16, 2015
1.260
1.260
1.180
1.200
202,452
-0.05(-4.00%)
Mar 13, 2015
1.250
1.300
1.170
1.250
1,214,345
-0.02(-1.57%)
Mar 12, 2015
1.305
1.310
1.250
1.270
173,659
-0.01(-0.78%)
Mar 11, 2015
1.280
1.340
1.270
1.280
264,870
-0.02(-1.54%)
Mar 10, 2015
1.350
1.360
1.260
1.300
338,324
-0.05(-3.70%)
Mar 09, 2015
1.420
1.420
1.350
1.350
177,229
-0.06(-4.26%)
Mar 06, 2015
1.360
1.430
1.360
1.410
292,063
+0.06(+4.44%)
Mar 05, 2015
1.350
1.450
1.345
1.350
497,867
+0.06(+4.65%)
Mar 04, 2015
1.280
1.280
1.280
1.290
161,806
+0.01(+0.78%)
Mar 03, 2015
1.330
1.350
1.220
1.280
403,634
-0.04(-3.03%)
Mar 02, 2015
1.360
1.360
1.310
1.320
292,243
-0.03(-2.22%)
Feb 27, 2015
1.380
1.419
1.350
1.350
425,641
-0.04(-2.88%)
Feb 26, 2015
1.430
1.450
1.380
1.390
239,192
-0.03(-2.11%)
Feb 25, 2015
1.370
1.450
1.350
1.420
509,814
+0.03(+2.16%)
Feb 24, 2015
1.470
1.475
1.390
1.390
356,119
-0.08(-5.44%)
Feb 23, 2015
1.380
1.490
1.380
1.470
414,736
+0.04(+2.80%)
Feb 20, 2015
1.410
1.470
1.350
1.430
653,086
+0.01(+0.70%)
Feb 19, 2015
1.400
1.450
1.340
1.420
2,360,342
-0.14(-8.97%)
Feb 18, 2015
1.650
1.699
1.510
1.560
460,469
-0.12(-7.14%)
Feb 17, 2015
1.840
1.880
1.650
1.680
592,019
-0.18(-9.68%)
Feb 13, 2015
1.860
1.860
1.860
1.860
257,000
+0.00(+0.00%)
Feb 12, 2015
1.880
1.890
1.770
1.860
490,720
+0.05(+2.76%)
Feb 11, 2015
1.940
1.940
1.760
1.810
759,143
-0.08(-4.23%)
Feb 10, 2015
2.000
2.089
1.880
1.890
1,225,462
-0.09(-4.55%)
Feb 09, 2015
1.780
1.980
1.690
1.980
878,078
+0.24(+13.79%)
Feb 06, 2015
1.650
1.770
1.610
1.740
1,462,399
+0.13(+8.07%)
Feb 05, 2015
1.400
1.620
1.400
1.610
728,776
+0.19(+13.38%)
Feb 04, 2015
1.410
1.450
1.380
1.420
306,486
+0.01(+0.71%)
Feb 03, 2015
1.350
1.650
1.350
1.410
946,106
+0.06(+4.44%)
Feb 02, 2015
1.380
1.390
1.330
1.350
158,741
+0.00(+0.00%)
Jan 30, 2015
1.430
1.450
1.300
1.350
431,670
-0.09(-6.25%)
Jan 29, 2015
1.440
1.460
1.380
1.440
233,498
-0.03(-2.04%)
Jan 28, 2015
1.560
1.560
1.430
1.470
378,007
-0.06(-3.92%)
Jan 27, 2015
1.550
1.630
1.480
1.530
601,995
-0.03(-1.92%)
Jan 26, 2015
1.600
1.600
1.510
1.560
501,409
+0.03(+1.96%)
Jan 23, 2015
1.480
1.590
1.430
1.530
838,938
+0.12(+8.51%)
Jan 22, 2015
1.360
1.520
1.340
1.410
523,399
+0.10(+7.63%)
Jan 21, 2015
1.310
1.380
1.260
1.310
507,638
+0.02(+1.55%)
Jan 20, 2015
1.390
1.410
1.260
1.290
479,621
-0.06(-4.44%)
Jan 16, 2015
1.490
1.510
1.330
1.350
556,672
-0.11(-7.53%)
Jan 15, 2015
1.530
1.540
1.410
1.460
625,737
-0.05(-3.31%)
Jan 14, 2015
1.360
1.520
1.290
1.510
2,012,408
+0.18(+13.53%)
Jan 13, 2015
1.660
1.900
1.260
1.330
9,756,845
+0.17(+14.66%)
Jan 12, 2015
1.050
1.170
0.9701
1.160
575,810
+0.13(+12.62%)
Jan 09, 2015
1.100
1.100
0.9600
1.030
170,884
-0.04(-3.74%)
Jan 08, 2015
1.100
1.100
0.9400
1.070
765,317
+0.00(+0.00%)
Jan 07, 2015
1.050
1.170
0.9900
1.070
1,274,687
+0.23(+27.00%)
Jan 06, 2015
0.8000
0.8700
0.7201
0.8425
343,748
+0.11(+15.41%)
Jan 05, 2015
0.7700
0.8000
0.7000
0.7300
120,529
-0.03(-3.93%)
Jan 02, 2015
0.7700
0.7900
0.7000
0.7599
86,993
+0.02(+2.69%)
Dec 31, 2014
0.7300
0.7400
0.7400
0.7400
311,900
+0.01(+1.23%)
Dec 30, 2014
0.7676
0.7700
0.6900
0.7310
113,141
+0.00(+0.14%)
Dec 29, 2014
0.6900
0.7990
0.6900
0.7300
151,141
+0.02(+2.82%)
Dec 26, 2014
0.6900
0.7700
0.6502
0.7100
127,491
+0.01(+1.43%)
Dec 24, 2014
0.7400
0.7000
0.7000
0.7000
31,100
+0.02(+2.94%)
Dec 23, 2014
0.6400
0.7600
0.6400
0.6800
36,441
+0.03(+4.62%)
Dec 22, 2014
0.6200
0.6900
0.6200
0.6500
201,815
+0.02(+3.17%)
Dec 19, 2014
0.6199
0.6500
0.6002
0.6300
136,483
+0.01(+1.61%)
Dec 18, 2014
0.6700
0.6700
0.6000
0.6200
168,031
-0.04(-6.06%)
Dec 17, 2014
0.6115
0.6600
0.5700
0.6600
411,364
+0.05(+7.93%)
Dec 16, 2014
0.6600
0.6600
0.6000
0.6115
199,314
-0.03(-4.48%)
Dec 15, 2014
0.6200
0.7100
0.6200
0.6402
81,766
-0.01(-1.51%)
Dec 12, 2014
0.6601
0.7000
0.6200
0.6500
244,709
-0.03(-4.38%)
Dec 11, 2014
0.7100
0.7200
0.6164
0.6798
225,462
-0.01(-1.48%)
Dec 10, 2014
0.8000
0.8000
0.6900
0.6900
87,368
-0.10(-12.66%)
Dec 09, 2014
0.7200
0.7900
0.7200
0.7900
27,484
+0.07(+9.72%)
Dec 08, 2014
0.7700
0.8000
0.7000
0.7200
77,424
-0.06(-7.70%)
Dec 05, 2014
0.7600
0.7800
0.7500
0.7801
35,463
+0.03(+4.01%)
Dec 04, 2014
0.7600
0.8000
0.7500
0.7500
40,247
-0.02(-2.58%)
Dec 03, 2014
0.8000
0.8000
0.7500
0.7699
28,893
-0.01(-1.29%)
Dec 02, 2014
0.7700
0.8094
0.7500
0.7800
106,995
+0.03(+4.00%)
Dec 01, 2014
0.7900
0.8750
0.7500
0.7500
250,876
-0.05(-6.26%)
Nov 28, 2014
0.8100
0.8300
0.7700
0.8001
24,851
-0.03(-3.28%)
Nov 26, 2014
0.8100
0.8272
0.8272
0.8272
38,700
+0.04(+4.70%)
Nov 25, 2014
0.8200
0.8200
0.7700
0.7901
20,181
+0.01(+1.29%)
Nov 24, 2014
0.8300
0.8399
0.7800
0.7800
44,338
-0.02(-2.50%)
Nov 21, 2014
0.7900
0.8133
0.7500
0.8000
80,606
+0.01(+1.27%)
Nov 20, 2014
0.8200
0.8505
0.7700
0.7900
81,289
-0.01(-1.26%)
Nov 19, 2014
0.7800
0.8424
0.7800
0.8001
20,224
-0.01(-1.22%)
Nov 18, 2014
0.8100
0.8800
0.7900
0.8100
104,265
+0.03(+3.18%)
Nov 17, 2014
0.7700
0.7850
0.7499
0.7850
36,146
+0.04(+5.09%)
Nov 14, 2014
0.7700
0.8200
0.7100
0.7470
68,341
-0.01(-1.71%)
Nov 13, 2014
0.8000
0.8270
0.7500
0.7600
203,877
-0.02(-2.56%)
Nov 12, 2014
0.8000
0.9300
0.7505
0.7800
324,572
+0.04(+5.12%)
Nov 11, 2014
0.7500
0.7700
0.7400
0.7420
148,204
+0.00(+0.27%)
Nov 10, 2014
0.7500
0.7900
0.7400
0.7400
212,253
-0.02(-2.03%)
Nov 07, 2014
0.7500
0.7860
0.7301
0.7553
70,460
+0.01(+0.71%)
Nov 06, 2014
0.7800
0.8400
0.7490
0.7500
135,647
-0.02(-2.56%)
Nov 05, 2014
0.8007
0.8107
0.6600
0.7697
397,644
-0.04(-4.98%)
Nov 04, 2014
0.8800
0.8800
0.8000
0.8100
196,970
-0.06(-6.90%)
Nov 03, 2014
0.8800
0.9200
0.8640
0.8700
98,704
-0.04(-4.67%)
Oct 31, 2014
0.9297
0.9300
0.8983
0.9126
90,245
+0.02(+1.89%)
Oct 30, 2014
0.8900
0.9300
0.8500
0.8957
143,890
+0.00(+0.41%)
Oct 29, 2014
0.8806
0.8806
0.8800
0.8920
49,200
-0.01(-0.71%)
Oct 28, 2014
0.9000
0.9300
0.8900
0.8984
60,982
-0.00(-0.18%)
Oct 27, 2014
0.9000
0.9400
0.9000
0.9000
88,576
+0.00(+0.00%)
Oct 24, 2014
0.9200
0.9200
0.8700
0.9000
27,059
-0.02(-2.17%)
Oct 23, 2014
0.9200
0.9200
0.9000
0.9200
33,389
+0.03(+3.37%)
Oct 22, 2014
0.9400
0.9400
0.8900
0.8900
107,511
-0.04(-4.30%)
Oct 21, 2014
0.9300
0.9498
0.9002
0.9300
111,588
+0.04(+4.49%)
Oct 20, 2014
0.8700
0.9201
0.8700
0.8900
67,092
+0.04(+4.33%)
Oct 17, 2014
0.8900
0.9200
0.8531
0.8531
89,371
-0.02(-1.94%)
Oct 16, 2014
0.8000
0.8900
0.8000
0.8700
73,357
+0.02(+2.35%)
Oct 15, 2014
0.8600
0.9100
0.8008
0.8500
151,566
-0.09(-9.57%)
Oct 14, 2014
0.7300
0.9499
0.7100
0.9400
755,555
+0.24(+34.29%)
Oct 13, 2014
1.000
1.010
0.7000
0.7000
1,069,793
-0.31(-30.69%)
Oct 10, 2014
1.100
1.100
1.000
1.010
174,700
-0.05(-4.72%)
Oct 09, 2014
1.150
1.170
1.050
1.060
282,987
-0.06(-5.02%)
Oct 08, 2014
1.080
1.159
1.080
1.116
100,613
+0.02(+1.45%)
Oct 07, 2014
1.150
1.206
1.080
1.100
206,772
-0.05(-4.35%)
Oct 06, 2014
1.170
1.170
1.130
1.150
75,950
+0.00(+0.00%)
Oct 03, 2014
1.150
1.180
1.110
1.150
201,566
-0.01(-0.86%)
Oct 02, 2014
1.220
1.230
1.147
1.160
78,765
-0.02(-1.69%)
Oct 01, 2014
1.180
1.190
1.120
1.180
162,076
-0.01(-0.85%)
Sep 30, 2014
1.110
1.210
1.110
1.190
276,321
+0.06(+5.31%)
Sep 29, 2014
1.070
1.130
1.060
1.130
113,055
+0.05(+4.63%)
Sep 26, 2014
1.050
1.120
1.050
1.080
164,539
+0.00(+0.00%)
Sep 25, 2014
1.110
1.110
1.050
1.080
307,362
-0.05(-4.42%)
Sep 24, 2014
1.140
1.140
1.120
1.130
85,131
-0.01(-0.88%)
Sep 23, 2014
1.133
1.200
1.120
1.140
181,653
+0.01(+0.88%)
Sep 22, 2014
1.200
1.230
1.100
1.130
364,286
-0.07(-5.83%)
Sep 19, 2014
1.130
1.310
1.100
1.200
1,504,037
+0.07(+6.19%)
Sep 18, 2014
1.140
1.200
1.080
1.130
493,018
-0.01(-0.88%)
Sep 17, 2014
1.050
1.150
1.050
1.140
406,124
+0.09(+8.57%)
Sep 16, 2014
1.066
1.066
1.050
1.050
36,103
+0.00(+0.00%)
Sep 15, 2014
1.120
1.120
1.050
1.050
151,389
-0.06(-5.41%)
Sep 12, 2014
1.050
1.110
1.050
1.110
120,401
+0.05(+4.72%)
Sep 11, 2014
1.060
1.080
1.040
1.060
108,048
-0.02(-1.85%)
Sep 10, 2014
1.100
1.100
1.050
1.080
376,020
-0.02(-1.82%)
Sep 09, 2014
1.090
1.100
1.074
1.100
147,969
+0.01(+0.92%)
Sep 08, 2014
1.110
1.130
1.080
1.090
186,126
-0.03(-2.68%)
Sep 05, 2014
1.140
1.140
1.110
1.120
96,804
-0.02(-1.75%)
Sep 04, 2014
1.120
1.160
1.120
1.140
317,667
+0.02(+1.78%)
Sep 03, 2014
1.110
1.140
1.110
1.120
118,237
-0.01(-0.88%)
Sep 02, 2014
1.180
1.180
1.150
1.130
154,324
-0.02(-1.74%)
Aug 29, 2014
1.120
1.150
1.150
1.150
407,900
+0.04(+3.60%)
Aug 28, 2014
1.100
1.160
1.100
1.110
203,086
-0.03(-2.48%)
Aug 27, 2014
1.110
1.190
1.110
1.138
189,291
+0.03(+2.54%)
Aug 26, 2014
1.210
1.210
1.110
1.110
695,669
-0.08(-6.72%)
Aug 25, 2014
1.160
1.390
1.140
1.190
3,125,736
+0.16(+15.53%)
Aug 22, 2014
1.030
1.050
1.010
1.030
42,307
-0.01(-0.96%)
Aug 21, 2014
1.070
1.070
1.020
1.040
111,472
-0.02(-1.89%)
Aug 20, 2014
1.100
1.100
1.050
1.060
43,509
+0.00(+0.00%)
Aug 19, 2014
1.030
1.082
1.030
1.060
109,685
+0.02(+1.92%)
Aug 18, 2014
1.020
1.070
1.020
1.040
168,865
+0.02(+1.96%)
Aug 15, 2014
1.060
1.060
0.9700
1.020
292,137
-0.04(-3.77%)
Aug 14, 2014
1.080
1.140
1.041
1.060
397,077
+0.00(+0.00%)
Aug 13, 2014
1.000
1.100
0.9500
1.060
1,339,125
-0.21(-16.54%)
Aug 12, 2014
1.310
1.310
1.231
1.270
266,988
-0.07(-5.22%)
Aug 11, 2014
1.240
1.400
1.240
1.340
631,611
+0.11(+8.94%)
Aug 08, 2014
1.220
1.250
1.210
1.230
59,624
+0.00(+0.00%)
Aug 07, 2014
1.240
1.260
1.200
1.230
124,726
+0.01(+0.82%)
Aug 06, 2014
1.220
1.240
1.180
1.220
172,036
-0.02(-1.61%)
Aug 05, 2014
1.210
1.250
1.200
1.240
125,963
+0.02(+1.64%)
Aug 04, 2014
1.200
1.250
1.180
1.220
114,423
+0.01(+0.83%)
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.