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
Dorian Lpg Ltd
(NY:
LPG
)
50.61
-0.56 (-1.09%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Aug 31, 2017
3.639
3.735
3.639
3.660
144,146
+0.02(+0.44%)
Aug 30, 2017
3.687
3.700
3.617
3.644
120,075
-0.07(-1.87%)
Aug 29, 2017
3.532
3.724
3.532
3.713
190,929
+0.15(+4.19%)
Aug 28, 2017
3.633
3.713
3.521
3.564
231,727
-0.07(-2.05%)
Aug 25, 2017
3.596
3.708
3.596
3.639
205,459
+0.05(+1.34%)
Aug 24, 2017
3.548
3.612
3.532
3.591
129,520
+0.03(+0.75%)
Aug 23, 2017
3.468
3.591
3.460
3.564
149,179
+0.08(+2.30%)
Aug 22, 2017
3.425
3.510
3.414
3.484
113,426
+0.06(+1.87%)
Aug 21, 2017
3.558
3.558
3.401
3.420
178,760
-0.15(-4.19%)
Aug 18, 2017
3.420
3.596
3.420
3.569
259,880
+0.13(+3.72%)
Aug 17, 2017
3.468
3.526
3.436
3.441
338,758
-0.04(-1.07%)
Aug 16, 2017
3.574
3.612
3.446
3.478
219,596
-0.06(-1.81%)
Aug 15, 2017
3.574
3.628
3.532
3.542
187,176
+0.00(+0.00%)
Aug 14, 2017
3.580
3.676
3.526
3.542
231,003
-0.03(-0.90%)
Aug 11, 2017
3.382
3.660
3.308
3.574
345,268
+0.09(+2.60%)
Aug 10, 2017
3.591
3.639
3.484
3.484
290,676
-0.10(-2.83%)
Aug 09, 2017
3.740
3.740
3.537
3.585
310,854
-0.15(-4.14%)
Aug 08, 2017
3.756
3.857
3.719
3.740
220,422
-0.03(-0.85%)
Aug 07, 2017
3.729
3.799
3.687
3.772
207,414
+0.01(+0.28%)
Aug 04, 2017
3.756
3.825
3.739
3.761
208,921
+0.01(+0.14%)
Aug 03, 2017
3.879
3.937
3.724
3.756
333,429
-0.13(-3.30%)
Aug 02, 2017
3.788
3.943
3.767
3.884
351,482
+0.11(+2.82%)
Aug 01, 2017
3.857
3.873
3.676
3.777
509,900
-0.06(-1.67%)
Jul 31, 2017
3.975
4.129
3.831
3.841
791,671
-0.29(-6.98%)
Jul 28, 2017
4.113
4.241
4.049
4.129
229,258
+0.01(+0.26%)
Jul 27, 2017
4.145
4.209
4.071
4.119
163,045
-0.02(-0.52%)
Jul 26, 2017
4.284
4.295
4.129
4.140
256,624
-0.11(-2.51%)
Jul 25, 2017
4.396
4.519
4.236
4.247
189,860
-0.10(-2.21%)
Jul 24, 2017
4.289
4.417
4.249
4.343
112,028
+0.06(+1.50%)
Jul 21, 2017
4.396
4.401
4.223
4.279
402,810
-0.07(-1.72%)
Jul 20, 2017
4.455
4.455
4.188
4.353
220,868
-0.07(-1.69%)
Jul 19, 2017
4.284
4.524
4.260
4.428
259,824
+0.13(+3.11%)
Jul 18, 2017
4.417
4.417
4.240
4.295
213,658
-0.11(-2.42%)
Jul 17, 2017
4.423
4.524
4.369
4.401
135,374
-0.05(-1.08%)
Jul 14, 2017
4.492
4.567
4.359
4.449
172,794
-0.02(-0.48%)
Jul 13, 2017
4.359
4.476
4.289
4.471
430,259
+0.12(+2.70%)
Jul 12, 2017
4.327
4.658
4.305
4.353
515,731
+0.07(+1.62%)
Jul 11, 2017
4.268
4.334
4.177
4.284
424,609
+0.04(+1.01%)
Jul 10, 2017
4.097
4.343
4.092
4.241
435,702
+0.14(+3.38%)
Jul 07, 2017
4.124
4.215
4.017
4.103
377,862
+0.05(+1.18%)
Jul 06, 2017
4.321
4.377
4.039
4.055
437,636
-0.35(-7.99%)
Jul 05, 2017
4.519
4.545
4.332
4.407
277,636
-0.17(-3.62%)
Jul 03, 2017
4.396
4.642
4.375
4.572
161,115
+0.21(+4.77%)
Jun 30, 2017
4.375
4.476
4.327
4.364
294,448
+0.02(+0.37%)
Jun 29, 2017
4.364
4.407
4.295
4.348
245,408
+0.02(+0.37%)
Jun 28, 2017
4.423
4.529
4.321
4.332
281,512
-0.07(-1.69%)
Jun 27, 2017
4.359
4.588
4.353
4.407
456,659
+0.07(+1.72%)
Jun 26, 2017
4.204
4.375
4.135
4.332
471,636
+0.12(+2.78%)
Jun 23, 2017
4.028
4.247
4.028
4.215
1,298,585
+0.18(+4.50%)
Jun 22, 2017
3.852
4.081
3.847
4.033
324,856
+0.21(+5.44%)
Jun 21, 2017
3.953
4.039
3.804
3.825
267,790
-0.17(-4.14%)
Jun 20, 2017
3.895
4.023
3.740
3.991
468,879
+0.04(+0.94%)
Jun 19, 2017
3.953
4.017
3.905
3.953
352,319
-0.03(-0.80%)
Jun 16, 2017
3.841
4.068
3.831
3.985
451,943
+0.08(+2.05%)
Jun 15, 2017
3.927
4.012
3.799
3.905
354,749
+0.03(+0.83%)
Jun 14, 2017
4.508
4.529
3.804
3.873
864,163
-0.17(-4.22%)
Jun 13, 2017
4.295
4.300
3.996
4.044
478,027
-0.23(-5.37%)
Jun 12, 2017
4.380
4.625
4.161
4.273
621,587
+0.09(+2.17%)
Jun 09, 2017
4.103
4.385
4.087
4.183
504,093
+0.12(+2.89%)
Jun 08, 2017
4.033
4.188
4.033
4.065
243,170
+0.02(+0.53%)
Jun 07, 2017
4.252
4.343
4.015
4.044
258,696
-0.21(-4.89%)
Jun 06, 2017
4.215
4.316
4.113
4.252
198,200
+0.01(+0.25%)
Jun 05, 2017
4.209
4.332
4.145
4.241
225,022
+0.00(+0.00%)
Jun 02, 2017
4.348
4.353
4.108
4.241
231,892
-0.11(-2.45%)
Jun 01, 2017
4.161
4.364
4.124
4.348
234,030
+0.18(+4.35%)
May 31, 2017
4.327
4.327
4.111
4.167
383,678
-0.13(-2.98%)
May 30, 2017
4.412
4.439
4.289
4.295
243,320
-0.12(-2.78%)
May 26, 2017
4.401
4.465
4.359
4.417
118,695
+0.01(+0.12%)
May 25, 2017
4.508
4.588
4.380
4.412
172,502
-0.10(-2.25%)
May 24, 2017
4.545
4.625
4.476
4.513
151,941
-0.04(-0.82%)
May 23, 2017
4.583
4.609
4.524
4.551
173,688
-0.03(-0.58%)
May 22, 2017
4.642
4.690
4.551
4.577
344,756
-0.03(-0.58%)
May 19, 2017
4.556
4.695
4.556
4.604
167,853
+0.05(+1.17%)
May 18, 2017
4.615
4.652
4.545
4.551
248,413
-0.07(-1.61%)
May 17, 2017
4.599
4.690
4.556
4.625
277,906
-0.02(-0.34%)
May 16, 2017
4.663
4.770
4.545
4.642
209,255
-0.02(-0.34%)
May 15, 2017
4.711
4.791
4.631
4.658
236,340
-0.01(-0.23%)
May 12, 2017
4.727
4.810
4.642
4.668
351,362
-0.08(-1.69%)
May 11, 2017
4.743
4.791
4.625
4.748
322,162
+0.02(+0.34%)
May 10, 2017
4.775
4.855
4.695
4.732
528,885
-0.01(-0.22%)
May 09, 2017
4.780
4.791
4.658
4.743
363,583
-0.01(-0.11%)
May 08, 2017
4.743
4.844
4.679
4.748
273,439
+0.01(+0.11%)
May 05, 2017
4.716
4.871
4.642
4.743
327,034
+0.03(+0.68%)
May 04, 2017
4.839
4.863
4.642
4.711
381,440
-0.04(-0.79%)
May 03, 2017
4.780
4.879
4.711
4.748
391,215
+0.01(+0.23%)
May 02, 2017
4.850
4.922
4.727
4.738
303,546
-0.13(-2.63%)
May 01, 2017
4.839
4.988
4.823
4.866
363,697
+0.02(+0.33%)
Apr 28, 2017
4.951
4.951
4.787
4.850
371,043
-0.09(-1.73%)
Apr 27, 2017
4.855
4.956
4.758
4.935
249,511
+0.05(+1.09%)
Apr 26, 2017
4.738
4.967
4.727
4.882
415,421
+0.14(+3.04%)
Apr 25, 2017
4.828
4.860
4.599
4.738
743,261
-0.05(-1.11%)
Apr 24, 2017
5.100
5.122
4.759
4.791
937,203
-0.26(-5.07%)
Apr 21, 2017
4.935
5.068
4.935
5.047
314,879
+0.06(+1.28%)
Apr 20, 2017
5.010
5.079
4.930
4.983
287,621
+0.00(+0.00%)
Apr 19, 2017
5.100
5.207
4.978
4.983
278,032
-0.07(-1.48%)
Apr 18, 2017
4.972
5.132
4.876
5.058
378,595
+0.03(+0.64%)
Apr 17, 2017
5.175
5.222
4.978
5.026
375,360
-0.15(-2.89%)
Apr 13, 2017
5.148
5.196
5.100
5.175
353,199
+0.00(+0.00%)
Apr 12, 2017
5.292
5.356
5.151
5.175
371,841
-0.16(-3.00%)
Apr 11, 2017
5.356
5.442
5.319
5.335
300,697
-0.05(-0.99%)
Apr 10, 2017
5.367
5.522
5.327
5.388
437,316
+0.10(+1.92%)
Apr 07, 2017
5.431
5.527
5.282
5.287
458,524
-0.18(-3.22%)
Apr 06, 2017
5.468
5.506
5.378
5.463
472,884
+0.00(+0.00%)
Apr 05, 2017
5.698
5.789
5.458
5.463
385,573
-0.18(-3.12%)
Apr 04, 2017
5.677
5.693
5.612
5.639
241,985
-0.02(-0.38%)
Apr 03, 2017
5.580
5.693
5.527
5.660
274,802
+0.04(+0.76%)
Mar 31, 2017
5.516
5.634
5.452
5.618
438,109
+0.06(+1.06%)
Mar 30, 2017
5.431
5.575
5.415
5.559
389,327
+0.15(+2.86%)
Mar 29, 2017
5.367
5.586
5.314
5.404
793,478
+0.03(+0.60%)
Mar 28, 2017
5.346
5.426
5.298
5.372
1,041,674
+0.04(+0.70%)
Mar 27, 2017
5.287
5.426
5.196
5.335
963,084
+0.00(+0.00%)
Mar 24, 2017
5.404
5.532
5.303
5.335
512,346
-0.11(-1.96%)
Mar 23, 2017
5.276
5.543
5.276
5.442
574,321
+0.15(+2.93%)
Mar 22, 2017
5.356
5.447
5.271
5.287
300,412
-0.13(-2.36%)
Mar 21, 2017
5.719
5.725
5.383
5.415
417,460
-0.29(-5.14%)
Mar 20, 2017
5.682
5.799
5.591
5.709
923,611
+0.02(+0.28%)
Mar 17, 2017
5.853
5.906
5.693
5.693
489,084
-0.20(-3.44%)
Mar 16, 2017
5.975
6.018
5.885
5.895
214,434
-0.07(-1.16%)
Mar 15, 2017
5.917
6.018
5.826
5.965
260,881
+0.09(+1.54%)
Mar 14, 2017
5.837
5.906
5.693
5.874
263,576
-0.04(-0.72%)
Mar 13, 2017
5.725
5.959
5.725
5.917
317,690
+0.15(+2.69%)
Mar 10, 2017
5.725
5.847
5.703
5.762
321,306
+0.06(+1.03%)
Mar 09, 2017
5.570
5.821
5.570
5.703
385,674
+0.12(+2.20%)
Mar 08, 2017
5.586
5.660
5.532
5.580
266,435
-0.01(-0.19%)
Mar 07, 2017
5.548
5.607
5.524
5.591
192,378
+0.02(+0.29%)
Mar 06, 2017
5.463
5.639
5.463
5.575
241,243
-0.01(-0.19%)
Mar 03, 2017
5.410
5.687
5.367
5.586
404,778
+0.19(+3.46%)
Mar 02, 2017
5.266
5.628
5.132
5.399
687,995
+0.07(+1.40%)
Mar 01, 2017
5.308
5.434
5.186
5.324
908,538
+0.30(+5.94%)
Feb 28, 2017
5.079
5.212
5.010
5.026
466,322
-0.11(-2.08%)
Feb 27, 2017
5.042
5.207
5.042
5.132
380,531
+0.09(+1.80%)
Feb 24, 2017
5.026
5.132
4.860
5.042
385,577
-0.12(-2.28%)
Feb 23, 2017
5.282
5.282
5.090
5.159
224,152
-0.06(-1.23%)
Feb 22, 2017
5.303
5.324
5.116
5.223
450,738
-0.14(-2.68%)
Feb 21, 2017
5.058
5.436
5.022
5.367
492,121
+0.37(+7.48%)
Feb 17, 2017
4.994
4.994
4.994
0
+0.00(+0.00%)
Feb 16, 2017
5.132
5.132
4.967
4.994
348,340
-0.17(-3.21%)
Feb 15, 2017
5.164
5.266
5.068
5.159
322,998
-0.06(-1.12%)
Feb 14, 2017
5.202
5.244
5.015
5.218
433,732
+0.01(+0.20%)
Feb 13, 2017
5.212
5.255
5.143
5.207
337,180
-0.01(-0.10%)
Feb 10, 2017
5.260
5.316
5.074
5.212
264,918
-0.01(-0.20%)
Feb 09, 2017
5.410
5.479
5.218
5.223
420,596
-0.16(-2.97%)
Feb 08, 2017
5.511
5.511
5.266
5.383
491,534
-0.13(-2.32%)
Feb 07, 2017
5.682
5.714
5.410
5.511
429,183
-0.19(-3.37%)
Feb 06, 2017
5.762
5.778
5.548
5.703
431,006
-0.06(-1.02%)
Feb 03, 2017
5.762
5.837
5.527
5.762
711,211
-0.09(-1.55%)
Feb 02, 2017
6.354
6.354
5.741
5.853
900,230
-0.53(-8.35%)
Feb 01, 2017
6.034
6.418
5.983
6.386
626,938
+0.35(+5.84%)
Jan 31, 2017
6.487
6.663
5.869
6.034
1,312,150
-0.57(-8.64%)
Jan 30, 2017
5.554
6.669
5.228
6.605
2,072,990
+0.63(+10.54%)
Jan 27, 2017
6.162
6.162
5.893
5.975
585,200
-0.22(-3.53%)
Jan 26, 2017
6.402
6.418
6.125
6.194
709,329
-0.20(-3.09%)
Jan 25, 2017
5.762
6.414
5.719
6.391
942,841
+0.63(+11.03%)
Jan 24, 2017
6.018
6.018
5.682
5.757
473,926
-0.15(-2.62%)
Jan 23, 2017
5.778
5.991
5.543
5.911
800,273
+0.14(+2.40%)
Jan 20, 2017
5.858
5.887
5.703
5.773
371,768
-0.03(-0.55%)
Jan 19, 2017
5.607
6.055
5.607
5.805
1,091,969
+0.20(+3.62%)
Jan 18, 2017
5.100
5.650
5.068
5.602
632,920
+0.53(+10.53%)
Jan 17, 2017
5.015
5.084
4.914
5.068
291,717
+0.09(+1.71%)
Jan 13, 2017
4.983
4.983
4.983
0
+0.02(+0.32%)
Jan 12, 2017
5.036
5.036
4.802
4.967
306,798
-0.01(-0.21%)
Jan 11, 2017
4.994
5.015
4.866
4.978
470,674
+0.04(+0.86%)
Jan 10, 2017
4.962
5.042
4.892
4.935
322,067
+0.02(+0.43%)
Jan 09, 2017
4.860
4.972
4.796
4.914
483,049
+0.02(+0.33%)
Jan 06, 2017
5.004
5.004
4.772
4.898
318,059
-0.10(-2.03%)
Jan 05, 2017
4.988
5.058
4.967
4.999
353,744
+0.00(+0.00%)
Jan 04, 2017
4.759
5.010
4.722
4.999
348,659
+0.27(+5.64%)
Jan 03, 2017
4.455
4.780
4.455
4.732
409,423
+0.35(+8.04%)
Dec 30, 2016
4.380
4.380
4.380
0
-0.12(-2.61%)
Dec 29, 2016
4.519
4.572
4.428
4.497
220,713
-0.04(-0.82%)
Dec 28, 2016
4.535
4.898
4.519
4.535
629,615
+0.21(+4.81%)
Dec 27, 2016
4.668
4.690
4.300
4.327
439,747
-0.30(-6.57%)
Dec 23, 2016
4.631
4.631
4.631
0
-0.03(-0.57%)
Dec 22, 2016
4.855
4.903
4.628
4.658
270,765
-0.25(-5.01%)
Dec 21, 2016
4.540
4.934
4.487
4.903
775,473
+0.44(+9.93%)
Dec 20, 2016
4.492
4.572
4.403
4.460
166,078
-0.02(-0.36%)
Dec 19, 2016
4.588
4.684
4.449
4.476
299,186
-0.13(-2.89%)
Dec 16, 2016
4.599
4.732
4.572
4.609
421,158
+0.06(+1.29%)
Dec 15, 2016
4.311
4.599
4.289
4.551
219,247
+0.20(+4.66%)
Dec 14, 2016
4.556
4.625
4.321
4.348
385,196
-0.25(-5.34%)
Dec 13, 2016
4.577
4.679
4.535
4.593
662,687
+0.03(+0.70%)
Dec 12, 2016
5.026
5.068
4.537
4.561
360,012
-0.46(-9.24%)
Dec 09, 2016
5.164
5.255
4.956
5.026
504,623
-0.04(-0.84%)
Dec 08, 2016
4.593
5.116
4.593
5.068
663,448
+0.49(+10.72%)
Dec 07, 2016
4.433
4.615
4.401
4.577
318,526
+0.14(+3.13%)
Dec 06, 2016
4.065
4.503
3.996
4.439
543,699
+0.37(+9.19%)
Dec 05, 2016
3.953
4.108
3.921
4.065
294,228
+0.17(+4.38%)
Dec 02, 2016
3.852
3.980
3.788
3.895
259,277
+0.05(+1.25%)
Dec 01, 2016
3.804
3.900
3.717
3.847
442,347
+0.12(+3.29%)
Nov 30, 2016
3.873
3.991
3.681
3.724
448,210
+0.01(+0.29%)
Nov 29, 2016
3.809
3.900
3.692
3.713
351,015
-0.18(-4.66%)
Nov 28, 2016
4.001
4.023
3.895
3.895
258,038
-0.10(-2.41%)
Nov 25, 2016
4.001
4.028
3.959
3.991
129,091
+0.00(+0.00%)
Nov 23, 2016
3.991
3.991
3.991
0
-0.01(-0.13%)
Nov 22, 2016
3.937
4.028
3.900
3.996
233,277
+0.07(+1.90%)
Nov 21, 2016
3.991
3.991
3.873
3.921
320,685
+0.10(+2.65%)
Nov 18, 2016
3.729
3.863
3.729
3.820
246,902
+0.09(+2.43%)
Nov 17, 2016
3.943
4.049
3.649
3.729
575,320
-0.17(-4.38%)
Nov 16, 2016
3.681
4.172
3.677
3.900
966,666
+0.19(+5.03%)
Nov 15, 2016
3.623
3.751
3.612
3.713
367,421
+0.13(+3.57%)
Nov 14, 2016
3.655
3.756
3.553
3.585
523,311
-0.13(-3.59%)
Nov 11, 2016
3.462
3.735
3.441
3.719
520,231
+0.22(+6.25%)
Nov 10, 2016
3.340
3.580
3.340
3.500
525,170
+0.15(+4.62%)
Nov 09, 2016
3.148
3.414
3.121
3.345
380,032
+0.18(+5.73%)
Nov 08, 2016
3.126
3.201
3.073
3.164
253,878
+0.02(+0.51%)
Nov 07, 2016
3.153
3.229
3.132
3.148
258,941
+0.04(+1.37%)
Nov 04, 2016
3.078
3.185
3.073
3.105
242,400
-0.01(-0.34%)
Nov 03, 2016
3.110
3.286
3.105
3.116
378,092
+0.01(+0.34%)
Nov 02, 2016
3.260
3.260
3.038
3.105
345,321
-0.19(-5.83%)
Nov 01, 2016
3.025
3.341
3.025
3.297
483,111
+0.29(+9.77%)
Oct 31, 2016
3.185
3.340
3.004
3.004
800,353
-0.21(-6.63%)
Oct 28, 2016
3.153
3.260
3.100
3.217
909,186
-0.14(-4.13%)
Oct 27, 2016
3.281
3.398
3.265
3.356
484,378
+0.11(+3.45%)
Oct 26, 2016
3.238
3.340
3.207
3.244
180,815
-0.01(-0.33%)
Oct 25, 2016
3.313
3.376
3.238
3.254
227,397
-0.10(-2.87%)
Oct 24, 2016
3.404
3.564
3.318
3.350
301,623
-0.06(-1.87%)
Oct 21, 2016
3.361
3.446
3.361
3.414
125,419
+0.02(+0.63%)
Oct 20, 2016
3.318
3.446
3.308
3.393
155,477
+0.02(+0.63%)
Oct 19, 2016
3.313
3.452
3.302
3.372
200,541
+0.07(+2.27%)
Oct 18, 2016
3.206
3.350
3.206
3.297
388,173
+0.10(+3.17%)
Oct 17, 2016
3.441
3.468
3.185
3.196
538,604
-0.25(-7.13%)
Oct 14, 2016
3.478
3.516
3.436
3.441
289,166
-0.01(-0.31%)
Oct 13, 2016
3.430
3.531
3.350
3.452
301,803
+0.01(+0.15%)
Oct 12, 2016
3.500
3.542
3.414
3.446
201,452
-0.07(-2.12%)
Oct 11, 2016
3.612
3.636
3.484
3.521
290,980
-0.11(-3.08%)
Oct 10, 2016
3.772
3.799
3.615
3.633
539,687
-0.07(-1.87%)
Oct 07, 2016
3.574
3.793
3.532
3.703
921,658
+0.12(+3.43%)
Oct 06, 2016
3.388
3.628
3.334
3.580
1,024,791
+0.23(+6.85%)
Oct 05, 2016
3.308
3.366
3.276
3.350
630,069
+0.11(+3.46%)
Oct 04, 2016
3.340
3.340
3.174
3.238
602,978
-0.11(-3.19%)
Oct 03, 2016
3.233
3.372
3.233
3.345
415,822
+0.14(+4.50%)
Sep 30, 2016
3.158
3.273
3.110
3.201
754,609
+0.09(+2.74%)
Sep 29, 2016
3.228
3.292
3.084
3.116
386,096
-0.08(-2.50%)
Sep 28, 2016
3.041
3.228
3.014
3.196
532,683
+0.15(+4.90%)
Sep 27, 2016
3.062
3.121
2.990
3.046
338,591
-0.08(-2.56%)
Sep 26, 2016
3.105
3.196
3.062
3.126
544,130
+0.06(+1.91%)
Sep 23, 2016
3.217
3.238
2.977
3.068
583,586
-0.17(-5.27%)
Sep 22, 2016
2.977
3.244
2.977
3.238
486,942
+0.30(+10.16%)
Sep 21, 2016
2.913
2.956
2.881
2.940
274,230
+0.08(+2.80%)
Sep 20, 2016
2.940
2.956
2.838
2.860
271,483
-0.11(-3.60%)
Sep 19, 2016
2.929
3.004
2.892
2.966
394,482
+0.06(+2.21%)
Sep 16, 2016
2.860
2.961
2.833
2.902
486,468
+0.02(+0.74%)
Sep 15, 2016
2.881
2.934
2.838
2.881
264,392
+0.01(+0.19%)
Sep 14, 2016
2.961
2.966
2.865
2.876
219,644
-0.12(-4.09%)
Sep 13, 2016
2.982
3.036
2.940
2.998
292,931
-0.04(-1.40%)
Sep 12, 2016
3.009
3.084
2.993
3.041
332,037
-0.01(-0.35%)
Sep 09, 2016
3.110
3.132
3.038
3.052
371,779
-0.09(-2.89%)
Sep 08, 2016
3.121
3.211
3.094
3.142
478,404
+0.04(+1.38%)
Sep 07, 2016
2.972
3.132
2.966
3.100
601,059
+0.15(+5.25%)
Sep 06, 2016
2.737
2.972
2.737
2.945
454,455
+0.20(+7.39%)
Sep 02, 2016
2.721
2.742
2.742
2.742
421,363
+0.03(+0.98%)
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.