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
Contango Oil & Gas Company
(NY:
MCF
)
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, 2018
5.620
5.650
5.350
5.610
148,187
-0.01(-0.18%)
Jul 30, 2018
5.640
5.720
5.500
5.620
140,757
+0.15(+2.74%)
Jul 27, 2018
5.550
5.740
5.440
5.470
178,700
-0.13(-2.32%)
Jul 26, 2018
5.740
5.820
5.540
5.600
109,556
-0.18(-3.11%)
Jul 25, 2018
5.850
5.900
5.682
5.780
149,571
-0.08(-1.37%)
Jul 24, 2018
5.850
5.950
5.800
5.860
138,915
+0.04(+0.69%)
Jul 23, 2018
6.240
6.310
5.790
5.820
242,109
-0.34(-5.52%)
Jul 20, 2018
6.400
6.568
6.010
6.160
208,153
-0.19(-2.99%)
Jul 19, 2018
6.540
6.760
6.330
6.350
248,613
-0.12(-1.85%)
Jul 18, 2018
6.010
6.570
5.930
6.470
313,256
+0.47(+7.83%)
Jul 17, 2018
6.000
6.210
5.860
6.000
116,464
-0.03(-0.50%)
Jul 16, 2018
6.090
6.150
5.700
6.030
201,124
-0.14(-2.27%)
Jul 13, 2018
6.180
6.320
6.150
6.170
98,496
-0.08(-1.28%)
Jul 12, 2018
6.340
6.364
6.175
6.250
138,118
-0.04(-0.64%)
Jul 11, 2018
6.380
6.580
6.200
6.290
212,787
-0.21(-3.23%)
Jul 10, 2018
6.750
6.919
6.360
6.500
283,633
-0.14(-2.11%)
Jul 09, 2018
5.850
6.840
5.850
6.640
660,643
+0.81(+13.89%)
Jul 06, 2018
5.650
5.880
5.540
5.830
172,341
+0.18(+3.19%)
Jul 05, 2018
5.860
5.860
5.600
5.650
170,265
-0.15(-2.59%)
Jul 03, 2018
5.800
5.800
5.800
0
+0.16(+2.84%)
Jul 02, 2018
5.590
5.730
5.290
5.640
503,879
-0.04(-0.70%)
Jun 29, 2018
5.970
5.500
5.680
362,644
-0.21(-3.57%)
Jun 28, 2018
5.920
6.040
5.670
5.890
267,470
-0.04(-0.67%)
Jun 27, 2018
5.980
6.130
5.820
5.930
396,669
+0.02(+0.34%)
Jun 26, 2018
5.560
5.920
5.330
5.910
367,034
+0.34(+6.10%)
Jun 25, 2018
5.840
5.980
5.520
5.570
306,581
-0.26(-4.46%)
Jun 22, 2018
5.950
6.130
5.820
5.830
2,764,818
+0.09(+1.57%)
Jun 21, 2018
5.620
5.750
5.520
5.740
328,627
+0.01(+0.17%)
Jun 20, 2018
5.880
6.030
5.620
5.730
693,957
-0.18(-3.05%)
Jun 19, 2018
5.320
5.910
5.170
5.910
972,546
+0.51(+9.44%)
Jun 18, 2018
4.900
5.590
4.890
5.400
611,158
+0.47(+9.53%)
Jun 15, 2018
5.000
4.860
4.930
459,175
+0.07(+1.44%)
Jun 14, 2018
4.750
4.870
4.530
4.860
441,160
+0.19(+4.07%)
Jun 13, 2018
4.690
4.900
4.470
4.670
510,758
+0.06(+1.30%)
Jun 12, 2018
4.390
4.640
4.350
4.610
255,233
+0.19(+4.30%)
Jun 11, 2018
4.210
4.486
4.150
4.420
321,820
+0.22(+5.24%)
Jun 08, 2018
4.320
4.330
4.120
4.200
176,331
-0.12(-2.78%)
Jun 07, 2018
4.140
4.340
4.120
4.320
259,655
+0.24(+5.88%)
Jun 06, 2018
4.050
4.080
187,402
-0.15(-3.55%)
Jun 05, 2018
4.060
4.310
3.980
4.230
4,526,180
+0.18(+4.44%)
Jun 04, 2018
4.440
4.470
4.000
4.050
238,845
-0.32(-7.32%)
Jun 01, 2018
4.550
4.630
4.340
4.370
214,215
-0.13(-2.89%)
May 31, 2018
4.560
4.770
4.500
4.500
271,170
-0.08(-1.75%)
May 30, 2018
4.300
4.650
4.265
4.580
317,168
+0.30(+7.01%)
May 29, 2018
4.190
4.390
4.190
4.280
163,394
+0.02(+0.47%)
May 25, 2018
4.260
4.260
4.260
0
-0.36(-7.79%)
May 24, 2018
4.530
4.670
4.420
4.620
269,508
-0.03(-0.65%)
May 23, 2018
4.720
4.850
4.600
4.650
238,661
-0.07(-1.48%)
May 22, 2018
4.820
5.189
4.650
4.720
490,103
-0.01(-0.21%)
May 21, 2018
4.550
4.930
4.520
4.730
485,497
+0.28(+6.29%)
May 18, 2018
4.520
4.650
4.360
4.450
364,786
-0.05(-1.11%)
May 17, 2018
4.450
4.600
4.380
4.500
481,258
+0.16(+3.69%)
May 16, 2018
4.250
4.429
4.170
4.340
355,537
+0.06(+1.40%)
May 15, 2018
4.450
4.450
4.160
4.280
391,283
+0.01(+0.23%)
May 14, 2018
3.820
4.400
3.810
4.270
913,720
+0.52(+13.87%)
May 11, 2018
3.710
3.790
3.671
3.750
131,313
+0.06(+1.63%)
May 10, 2018
3.750
3.780
3.600
3.690
221,947
+0.00(+0.00%)
May 09, 2018
3.590
3.760
3.590
3.690
201,563
+0.14(+3.94%)
May 08, 2018
3.710
3.762
3.310
3.550
424,956
-0.14(-3.79%)
May 07, 2018
3.670
3.990
3.660
3.690
161,682
+0.04(+1.10%)
May 04, 2018
3.860
3.860
3.460
3.650
231,972
-0.24(-6.17%)
May 03, 2018
3.870
3.890
3.660
3.890
194,936
+0.02(+0.52%)
May 02, 2018
3.720
3.990
3.710
3.870
160,633
+0.10(+2.65%)
May 01, 2018
3.710
3.780
3.530
3.770
121,241
+0.04(+1.07%)
Apr 30, 2018
3.820
3.870
3.725
3.730
121,155
-0.12(-3.12%)
Apr 27, 2018
3.950
3.950
3.750
3.850
158,832
-0.07(-1.79%)
Apr 26, 2018
3.800
3.950
3.770
3.920
137,056
+0.13(+3.43%)
Apr 25, 2018
3.890
3.890
3.770
3.790
101,380
-0.05(-1.30%)
Apr 24, 2018
3.700
3.950
3.670
3.840
319,287
+0.15(+4.07%)
Apr 23, 2018
3.690
3.690
3.510
3.690
185,968
+0.02(+0.54%)
Apr 20, 2018
3.530
3.730
3.300
3.670
591,498
+0.17(+4.86%)
Apr 19, 2018
3.650
3.660
3.420
3.500
163,703
-0.10(-2.78%)
Apr 18, 2018
3.400
3.640
3.400
3.600
297,987
+0.25(+7.46%)
Apr 17, 2018
3.430
3.499
3.350
3.350
123,002
-0.08(-2.33%)
Apr 16, 2018
3.430
3.520
3.340
3.430
139,666
+0.01(+0.29%)
Apr 13, 2018
3.440
3.579
3.400
3.420
219,742
+0.02(+0.59%)
Apr 12, 2018
3.380
3.470
3.280
3.400
137,891
+0.03(+0.89%)
Apr 11, 2018
3.300
3.410
3.160
3.370
258,257
+0.10(+3.06%)
Apr 10, 2018
3.370
3.400
3.260
3.270
262,748
-0.02(-0.61%)
Apr 09, 2018
3.350
3.430
3.220
3.290
168,154
-0.01(-0.30%)
Apr 06, 2018
3.430
3.520
3.220
3.300
228,900
-0.18(-5.17%)
Apr 05, 2018
3.220
3.480
3.190
3.480
281,183
+0.26(+8.07%)
Apr 04, 2018
3.100
3.260
3.000
3.220
145,089
+0.04(+1.26%)
Apr 03, 2018
3.460
3.460
3.160
3.180
252,029
-0.28(-8.09%)
Apr 02, 2018
3.550
3.670
3.360
3.460
485,772
-0.09(-2.54%)
Mar 29, 2018
3.550
3.550
3.550
0
+0.08(+2.31%)
Mar 28, 2018
3.510
3.570
3.430
3.470
290,790
-0.04(-1.14%)
Mar 27, 2018
3.630
3.660
3.470
3.510
383,617
-0.09(-2.50%)
Mar 26, 2018
3.590
3.644
3.411
3.600
412,115
+0.06(+1.69%)
Mar 23, 2018
3.650
3.700
3.530
3.540
221,077
-0.07(-1.94%)
Mar 22, 2018
3.660
3.683
3.555
3.610
220,496
-0.07(-1.90%)
Mar 21, 2018
3.540
3.750
3.540
3.680
189,906
+0.16(+4.55%)
Mar 20, 2018
3.600
3.650
3.500
3.520
141,746
-0.05(-1.40%)
Mar 19, 2018
3.750
3.788
3.500
3.570
195,091
-0.20(-5.31%)
Mar 16, 2018
3.590
3.790
3.500
3.770
348,890
+0.18(+5.01%)
Mar 15, 2018
3.650
3.730
3.550
3.590
132,019
-0.04(-1.10%)
Mar 14, 2018
3.650
3.750
3.535
3.630
155,931
+0.03(+0.83%)
Mar 13, 2018
3.440
3.710
3.432
3.600
271,819
+0.18(+5.26%)
Mar 12, 2018
3.410
3.490
3.380
3.420
482,314
+0.00(+0.00%)
Mar 09, 2018
3.490
3.550
3.311
3.420
762,738
-0.04(-1.16%)
Mar 08, 2018
3.440
3.490
3.350
3.460
316,584
+0.05(+1.47%)
Mar 07, 2018
3.320
3.410
282,903
-0.04(-1.16%)
Mar 06, 2018
3.420
3.528
3.330
3.450
411,487
+0.02(+0.58%)
Mar 05, 2018
3.250
3.489
3.250
3.430
277,294
+0.16(+4.89%)
Mar 02, 2018
2.960
3.270
2.900
3.270
441,616
+0.32(+10.85%)
Mar 01, 2018
2.880
3.000
2.870
2.950
176,273
+0.05(+1.72%)
Feb 28, 2018
3.140
3.200
2.900
2.900
333,991
-0.22(-7.05%)
Feb 27, 2018
3.270
3.390
3.100
3.120
200,376
-0.17(-5.17%)
Feb 26, 2018
3.250
3.400
3.210
3.290
102,212
+0.04(+1.23%)
Feb 23, 2018
3.220
3.280
3.126
3.250
185,307
+0.04(+1.25%)
Feb 22, 2018
3.210
209,804
+0.12(+3.88%)
Feb 21, 2018
3.140
3.220
3.060
3.090
174,140
-0.06(-1.90%)
Feb 20, 2018
3.200
3.300
3.071
3.150
337,910
-0.06(-1.87%)
Feb 16, 2018
3.210
3.210
3.210
0
+0.00(+0.00%)
Feb 15, 2018
3.280
3.280
3.000
3.210
337,677
-0.04(-1.23%)
Feb 14, 2018
3.000
3.290
2.980
3.250
315,711
+0.22(+7.26%)
Feb 13, 2018
3.210
3.210
2.950
3.030
212,447
-0.20(-6.19%)
Feb 12, 2018
3.120
3.240
3.030
3.230
338,991
+0.15(+4.87%)
Feb 09, 2018
3.090
3.200
2.800
3.080
820,006
-0.18(-5.52%)
Feb 08, 2018
3.510
3.595
3.250
3.260
351,681
-0.24(-6.86%)
Feb 07, 2018
3.910
3.910
3.500
3.500
369,674
-0.41(-10.49%)
Feb 06, 2018
3.780
4.010
3.760
3.910
387,768
-0.05(-1.18%)
Feb 05, 2018
3.850
4.110
3.850
3.957
251,405
+0.05(+1.20%)
Feb 02, 2018
3.860
4.025
3.650
3.910
427,652
-0.07(-1.76%)
Feb 01, 2018
4.050
4.210
3.909
3.980
361,923
-0.12(-2.93%)
Jan 31, 2018
4.240
4.350
4.100
4.100
408,542
-0.17(-3.98%)
Jan 30, 2018
4.050
4.330
4.050
4.270
608,762
+0.15(+3.64%)
Jan 29, 2018
4.690
4.779
4.120
4.120
1,131,546
-0.68(-14.17%)
Jan 26, 2018
5.110
5.110
4.700
4.800
894,316
-0.39(-7.51%)
Jan 25, 2018
5.470
5.500
5.080
5.190
689,932
-0.31(-5.64%)
Jan 24, 2018
5.640
5.740
5.380
5.500
512,949
-0.14(-2.48%)
Jan 23, 2018
5.610
5.660
5.410
5.640
396,167
+0.03(+0.53%)
Jan 22, 2018
5.590
5.970
5.500
5.610
641,297
-0.01(-0.18%)
Jan 19, 2018
5.500
5.750
5.280
5.620
508,848
+0.02(+0.36%)
Jan 18, 2018
5.750
5.800
5.500
5.600
475,196
-0.12(-2.10%)
Jan 17, 2018
5.510
5.750
5.500
5.720
456,749
+0.17(+3.06%)
Jan 16, 2018
5.550
5.750
5.400
5.550
733,053
-0.03(-0.54%)
Jan 12, 2018
5.580
5.580
5.580
0
+0.23(+4.30%)
Jan 11, 2018
5.390
5.630
5.240
5.350
911,546
+0.02(+0.38%)
Jan 10, 2018
5.224
5.330
399,510
+0.01(+0.19%)
Jan 09, 2018
5.560
5.600
5.310
5.320
425,497
-0.17(-3.10%)
Jan 08, 2018
5.450
5.630
5.170
5.490
575,642
+0.05(+0.92%)
Jan 05, 2018
5.470
5.700
5.310
5.440
655,125
+0.02(+0.37%)
Jan 04, 2018
5.120
5.500
5.100
5.420
794,136
+0.27(+5.24%)
Jan 03, 2018
5.230
5.440
5.100
5.150
780,791
-0.09(-1.72%)
Jan 02, 2018
4.630
5.240
4.530
5.240
897,186
+0.53(+11.25%)
Dec 29, 2017
4.710
4.710
4.710
0
-0.18(-3.68%)
Dec 28, 2017
4.700
4.990
4.670
4.890
505,120
+0.25(+5.39%)
Dec 27, 2017
5.200
5.250
4.610
4.640
1,041,728
-0.58(-11.11%)
Dec 26, 2017
4.700
5.430
4.651
5.220
1,255,501
+0.54(+11.54%)
Dec 22, 2017
4.630
4.890
4.430
4.680
823,599
+0.13(+2.86%)
Dec 21, 2017
4.260
4.550
4.100
4.550
739,052
+0.28(+6.56%)
Dec 20, 2017
3.980
4.370
3.880
4.270
905,389
+0.40(+10.34%)
Dec 19, 2017
3.780
4.200
3.720
3.870
1,068,389
+0.32(+9.01%)
Dec 18, 2017
3.370
3.620
3.350
3.550
540,946
+0.26(+7.90%)
Dec 15, 2017
3.390
3.450
3.270
3.290
655,913
-0.08(-2.37%)
Dec 14, 2017
3.480
3.580
3.350
3.370
578,485
-0.06(-1.75%)
Dec 13, 2017
3.360
3.490
3.270
3.430
669,400
+0.13(+3.94%)
Dec 12, 2017
3.220
3.490
3.191
3.300
898,641
+0.16(+5.10%)
Dec 11, 2017
3.150
3.440
3.010
3.140
1,073,344
+0.05(+1.62%)
Dec 08, 2017
2.670
3.210
2.660
3.090
1,941,610
+0.00(+0.00%)
Dec 07, 2017
2.590
2.750
2.590
591,897
+0.00(+0.00%)
Dec 06, 2017
2.670
2.730
2.560
2.560
732,889
-0.06(-2.29%)
Dec 05, 2017
3.050
3.070
2.535
2.620
5,024,965
-0.44(-14.38%)
Dec 04, 2017
2.970
3.170
2.970
3.060
426,617
+0.10(+3.38%)
Dec 01, 2017
2.490
3.050
2.470
2.960
1,473,044
+0.52(+21.31%)
Nov 30, 2017
2.320
2.550
2.300
2.440
859,837
+0.17(+7.49%)
Nov 29, 2017
2.500
2.620
2.220
2.270
3,074,311
-0.51(-18.35%)
Nov 28, 2017
2.820
2.820
2.690
2.780
200,908
-0.01(-0.36%)
Nov 27, 2017
2.950
2.980
2.770
2.790
152,463
-0.17(-5.74%)
Nov 24, 2017
2.930
3.030
2.920
2.960
52,898
+0.07(+2.42%)
Nov 22, 2017
3.030
3.080
2.870
2.890
181,251
-0.08(-2.69%)
Nov 21, 2017
3.020
3.030
2.960
2.970
194,371
-0.03(-1.00%)
Nov 20, 2017
3.100
3.110
2.950
3.000
113,023
-0.03(-0.99%)
Nov 17, 2017
3.000
3.200
2.990
3.030
183,586
+0.06(+2.02%)
Nov 16, 2017
3.000
3.229
2.950
2.970
186,612
-0.08(-2.62%)
Nov 15, 2017
3.070
3.160
2.990
3.050
109,872
-0.05(-1.61%)
Nov 14, 2017
3.340
3.340
3.020
3.100
222,138
-0.24(-7.19%)
Nov 13, 2017
3.500
3.510
3.320
3.340
152,873
-0.17(-4.84%)
Nov 10, 2017
3.600
3.620
3.400
3.510
173,074
+0.03(+0.86%)
Nov 09, 2017
3.250
3.620
3.110
3.480
386,990
+0.24(+7.41%)
Nov 08, 2017
4.000
4.100
3.240
3.240
430,036
-1.21(-27.19%)
Nov 07, 2017
4.400
4.610
4.270
4.450
201,542
+0.14(+3.25%)
Nov 06, 2017
4.160
4.540
4.110
4.310
154,510
+0.16(+3.86%)
Nov 03, 2017
4.090
4.270
3.980
4.150
136,065
+0.02(+0.48%)
Nov 02, 2017
4.070
4.220
4.000
4.130
62,344
+0.02(+0.49%)
Nov 01, 2017
4.010
4.350
3.940
4.110
113,836
+0.12(+3.01%)
Oct 31, 2017
4.030
4.050
3.940
3.990
152,517
-0.02(-0.50%)
Oct 30, 2017
4.140
3.950
4.010
75,006
-0.05(-1.23%)
Oct 27, 2017
3.970
4.200
3.940
4.060
114,037
+0.10(+2.53%)
Oct 26, 2017
3.980
4.050
3.850
3.960
69,611
+0.03(+0.76%)
Oct 25, 2017
3.810
3.940
3.570
3.930
142,039
+0.10(+2.61%)
Oct 24, 2017
3.980
4.220
3.810
3.830
140,712
-0.16(-4.01%)
Oct 23, 2017
4.090
4.253
3.970
3.990
130,070
-0.12(-2.92%)
Oct 20, 2017
4.680
4.680
4.090
4.110
194,598
-0.52(-11.23%)
Oct 19, 2017
4.780
4.829
4.610
4.630
62,408
-0.19(-3.94%)
Oct 18, 2017
4.750
4.850
4.730
4.820
57,691
+0.08(+1.69%)
Oct 17, 2017
4.650
4.890
4.650
4.740
43,242
+0.04(+0.85%)
Oct 16, 2017
4.820
4.850
4.680
4.700
33,100
-0.04(-0.84%)
Oct 13, 2017
4.830
4.930
4.720
4.740
63,480
+0.05(+1.07%)
Oct 12, 2017
4.610
4.800
4.600
4.690
57,930
+0.03(+0.64%)
Oct 11, 2017
4.700
4.800
4.650
4.660
87,694
+0.01(+0.22%)
Oct 10, 2017
4.820
4.900
4.630
4.650
78,113
-0.07(-1.48%)
Oct 09, 2017
4.610
4.900
4.610
4.720
133,177
+0.07(+1.51%)
Oct 06, 2017
4.760
4.760
4.650
4.650
52,919
-0.22(-4.52%)
Oct 05, 2017
4.890
5.020
4.775
4.870
70,802
+0.06(+1.25%)
Oct 04, 2017
4.880
4.980
4.740
4.810
67,155
-0.07(-1.43%)
Oct 03, 2017
4.860
5.050
4.760
4.880
131,621
-0.01(-0.20%)
Oct 02, 2017
4.950
5.030
4.860
4.890
111,088
-0.14(-2.78%)
Sep 29, 2017
4.900
5.070
4.870
5.030
108,386
+0.16(+3.29%)
Sep 28, 2017
5.100
5.190
4.850
4.870
113,903
-0.19(-3.75%)
Sep 27, 2017
5.150
5.171
4.850
5.060
134,111
-0.11(-2.13%)
Sep 26, 2017
5.200
5.260
5.040
5.170
87,895
+0.04(+0.78%)
Sep 25, 2017
4.870
5.210
4.870
5.130
113,214
+0.32(+6.65%)
Sep 22, 2017
4.780
4.940
4.770
4.810
54,668
+0.07(+1.48%)
Sep 21, 2017
4.710
4.860
4.675
4.740
94,570
-0.02(-0.42%)
Sep 20, 2017
4.415
5.020
4.360
4.760
162,393
+0.41(+9.43%)
Sep 19, 2017
4.390
4.500
4.300
4.350
94,687
-0.04(-0.91%)
Sep 18, 2017
4.230
4.480
4.200
4.390
161,557
+0.12(+2.81%)
Sep 15, 2017
4.270
4.370
4.123
4.270
159,360
+0.05(+1.18%)
Sep 14, 2017
4.320
4.440
4.171
4.220
110,752
-0.02(-0.47%)
Sep 13, 2017
4.050
4.490
4.050
4.240
520,514
+0.26(+6.53%)
Sep 12, 2017
4.130
4.250
3.970
3.980
187,264
-0.24(-5.69%)
Sep 11, 2017
4.160
4.410
4.160
4.220
71,772
+0.06(+1.44%)
Sep 08, 2017
4.350
4.400
4.160
4.160
61,672
-0.25(-5.67%)
Sep 07, 2017
4.310
4.520
4.300
4.410
73,579
+0.07(+1.61%)
Sep 06, 2017
4.440
4.560
4.260
4.340
107,741
-0.07(-1.59%)
Sep 05, 2017
4.530
4.590
4.370
4.410
87,928
-0.11(-2.43%)
Sep 01, 2017
4.640
4.680
4.490
4.520
100,519
-0.07(-1.53%)
Aug 31, 2017
4.570
4.660
4.550
4.590
68,798
+0.06(+1.32%)
Aug 30, 2017
4.520
4.600
4.370
4.530
76,841
+0.03(+0.67%)
Aug 29, 2017
4.480
4.600
4.450
4.500
68,346
-0.05(-1.10%)
Aug 28, 2017
4.610
4.690
4.430
4.550
68,373
-0.07(-1.52%)
Aug 25, 2017
4.660
4.720
4.500
4.620
55,848
+0.03(+0.65%)
Aug 24, 2017
4.650
4.736
4.570
4.590
43,368
-0.03(-0.65%)
Aug 23, 2017
4.610
4.780
4.590
4.620
49,737
+0.03(+0.65%)
Aug 22, 2017
4.590
4.690
4.500
4.590
67,910
+0.06(+1.32%)
Aug 21, 2017
4.540
4.690
4.510
4.530
73,997
-0.15(-3.21%)
Aug 18, 2017
4.730
4.880
4.680
4.680
65,915
-0.15(-3.11%)
Aug 17, 2017
4.630
4.930
4.630
4.830
112,794
+0.22(+4.77%)
Aug 16, 2017
4.900
4.970
4.580
4.610
96,538
-0.25(-5.14%)
Aug 15, 2017
5.210
5.210
4.840
4.860
195,937
-0.42(-7.95%)
Aug 14, 2017
5.255
5.510
5.230
5.280
62,553
-0.04(-0.75%)
Aug 11, 2017
5.390
5.500
5.270
5.320
100,283
-0.05(-0.93%)
Aug 10, 2017
5.640
5.700
5.300
5.370
87,993
-0.18(-3.24%)
Aug 09, 2017
5.670
5.710
5.450
5.550
68,424
-0.06(-1.07%)
Aug 08, 2017
5.470
5.780
5.405
5.610
133,424
+0.08(+1.45%)
Aug 07, 2017
5.870
5.870
5.500
5.530
87,601
-0.41(-6.90%)
Aug 04, 2017
5.450
6.150
5.360
5.940
131,009
+0.65(+12.29%)
Aug 03, 2017
5.700
5.740
5.000
5.290
221,999
-0.52(-8.95%)
Aug 02, 2017
6.000
6.350
5.810
5.810
74,053
-0.18(-3.01%)
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.