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
Alpha Pro Tech
(NY:
APT
)
4.940
-0.070 (-1.40%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 6, 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 29, 2014
2.780
2.700
2.700
2.700
70,200
-0.07(-2.52%)
Aug 28, 2014
2.920
2.977
2.760
2.770
189,997
-0.14(-4.81%)
Aug 27, 2014
2.970
3.000
2.770
2.910
512,779
+0.18(+6.60%)
Aug 26, 2014
2.570
2.776
2.570
2.730
141,375
+0.19(+7.48%)
Aug 25, 2014
2.690
2.750
2.530
2.540
132,437
-0.05(-1.93%)
Aug 22, 2014
2.680
2.680
2.580
2.590
65,413
-0.09(-3.35%)
Aug 21, 2014
2.680
2.680
2.640
2.680
39,917
+0.04(+1.52%)
Aug 20, 2014
2.620
2.680
2.600
2.640
62,796
+0.02(+0.76%)
Aug 19, 2014
2.720
2.900
2.600
2.620
293,492
-0.09(-3.32%)
Aug 18, 2014
2.370
2.722
2.360
2.710
477,434
+0.38(+16.31%)
Aug 15, 2014
2.320
2.340
2.285
2.330
69,655
+0.01(+0.43%)
Aug 14, 2014
2.270
2.370
2.270
2.320
40,573
-0.03(-1.28%)
Aug 13, 2014
2.330
2.400
2.330
2.350
42,533
+0.00(+0.00%)
Aug 12, 2014
2.450
2.470
2.300
2.350
58,860
-0.07(-2.89%)
Aug 11, 2014
2.490
2.500
2.420
2.420
106,097
-0.03(-1.22%)
Aug 08, 2014
2.240
2.470
2.213
2.450
164,882
+0.22(+9.87%)
Aug 07, 2014
2.250
2.250
2.190
2.230
117,309
-0.02(-0.89%)
Aug 06, 2014
2.280
2.300
2.170
2.250
192,699
+0.18(+8.95%)
Aug 05, 2014
2.100
2.150
2.060
2.065
45,523
-0.03(-1.66%)
Aug 04, 2014
2.140
2.163
2.070
2.100
39,127
+0.04(+1.94%)
Aug 01, 2014
2.030
2.080
2.030
2.060
24,162
+0.02(+0.98%)
Jul 31, 2014
2.040
2.055
2.030
2.040
27,643
-0.04(-1.91%)
Jul 30, 2014
2.030
2.080
2.030
2.080
37,525
-0.00(-0.01%)
Jul 29, 2014
2.080
2.080
2.030
2.080
27,437
+0.05(+2.46%)
Jul 28, 2014
2.040
2.070
2.030
2.030
25,300
-0.03(-1.46%)
Jul 25, 2014
2.030
2.100
2.030
2.060
22,410
+0.02(+0.98%)
Jul 24, 2014
2.200
2.200
2.030
2.040
59,885
-0.09(-4.23%)
Jul 23, 2014
2.060
2.130
2.060
2.130
44,303
+0.04(+1.91%)
Jul 22, 2014
2.130
2.140
2.070
2.090
55,568
-0.04(-1.88%)
Jul 21, 2014
2.120
2.130
2.110
2.130
7,355
+0.03(+1.43%)
Jul 18, 2014
2.069
2.100
2.060
2.100
18,685
+0.04(+1.80%)
Jul 17, 2014
2.080
2.100
2.050
2.063
46,336
-0.04(-1.77%)
Jul 16, 2014
2.100
2.110
2.070
2.100
10,903
+0.03(+1.45%)
Jul 15, 2014
2.130
2.130
2.060
2.070
24,231
-0.03(-1.43%)
Jul 14, 2014
2.100
2.130
2.050
2.100
22,991
+0.00(+0.00%)
Jul 11, 2014
2.060
2.100
2.050
2.100
14,921
+0.04(+1.94%)
Jul 10, 2014
2.040
2.090
2.030
2.060
8,213
-0.04(-1.90%)
Jul 09, 2014
2.090
2.138
2.090
2.100
8,383
+0.01(+0.48%)
Jul 08, 2014
2.050
2.090
2.050
2.090
13,352
+0.03(+1.63%)
Jul 07, 2014
2.040
2.090
2.040
2.057
40,611
-0.00(-0.17%)
Jul 03, 2014
2.150
2.060
2.060
2.060
25,000
-0.01(-0.48%)
Jul 02, 2014
2.030
2.160
2.010
2.070
43,236
+0.03(+1.47%)
Jul 01, 2014
2.120
2.160
2.040
2.040
8,661
-0.09(-4.23%)
Jun 30, 2014
2.170
2.170
2.123
2.130
9,843
+0.00(+0.00%)
Jun 27, 2014
2.100
2.160
2.090
2.130
19,970
+0.05(+2.40%)
Jun 26, 2014
2.100
2.100
2.080
2.080
8,715
+0.00(+0.24%)
Jun 25, 2014
2.090
2.100
2.040
2.075
21,504
-0.02(-1.19%)
Jun 24, 2014
2.090
2.100
2.011
2.100
36,154
+0.08(+3.96%)
Jun 23, 2014
2.070
2.090
2.000
2.020
21,563
-0.08(-3.81%)
Jun 20, 2014
2.120
2.130
2.050
2.100
24,716
-0.02(-0.94%)
Jun 19, 2014
2.210
2.210
2.120
2.120
7,942
-0.08(-3.64%)
Jun 18, 2014
2.200
2.220
2.170
2.200
12,711
-0.01(-0.45%)
Jun 17, 2014
2.280
2.280
2.210
2.210
26,232
-0.05(-2.21%)
Jun 16, 2014
2.270
2.270
2.240
2.260
16,692
+0.02(+0.89%)
Jun 13, 2014
2.120
2.270
2.120
2.240
13,519
+0.08(+3.70%)
Jun 12, 2014
2.220
2.270
2.160
2.160
50,350
-0.06(-2.70%)
Jun 11, 2014
2.279
2.279
2.200
2.220
30,491
-0.06(-2.63%)
Jun 10, 2014
2.244
2.280
2.217
2.280
12,042
+0.02(+0.88%)
Jun 06, 2014
2.270
2.290
2.230
2.260
12,048
-0.02(-0.88%)
Jun 05, 2014
2.250
2.290
2.240
2.280
9,058
+0.00(+0.00%)
Jun 04, 2014
2.300
2.300
2.230
2.280
25,219
-0.00(-0.00%)
Jun 03, 2014
2.260
2.290
2.250
2.280
33,759
-0.01(-0.43%)
Jun 02, 2014
2.260
2.290
2.230
2.290
18,893
+0.00(+0.00%)
May 30, 2014
2.275
2.300
2.250
2.290
17,982
+0.02(+0.88%)
May 29, 2014
2.280
2.300
2.267
2.270
20,876
-0.01(-0.44%)
May 28, 2014
2.230
2.300
2.210
2.280
26,491
+0.05(+2.24%)
May 27, 2014
2.210
2.250
2.200
2.230
53,767
+0.02(+0.90%)
May 23, 2014
2.230
2.210
2.210
2.210
26,800
-0.01(-0.45%)
May 22, 2014
2.230
2.230
2.203
2.220
29,388
-0.01(-0.45%)
May 21, 2014
2.240
2.240
2.143
2.230
77,613
+0.03(+1.36%)
May 20, 2014
2.180
2.240
2.180
2.200
73,933
+0.02(+0.69%)
May 19, 2014
2.133
2.300
2.133
2.185
272,638
+0.02(+1.16%)
May 16, 2014
2.144
2.170
2.140
2.160
32,789
+0.00(+0.00%)
May 15, 2014
2.140
2.170
2.090
2.160
70,527
+0.01(+0.47%)
May 14, 2014
2.030
2.150
2.030
2.150
168,760
+0.07(+3.37%)
May 13, 2014
2.060
2.120
2.050
2.080
31,782
+0.04(+1.96%)
May 12, 2014
2.070
2.100
2.040
2.040
33,658
-0.03(-1.45%)
May 09, 2014
2.010
2.080
1.970
2.070
46,196
+0.06(+2.99%)
May 08, 2014
2.000
2.040
1.970
2.010
36,417
+0.03(+1.52%)
May 07, 2014
1.970
2.050
1.960
1.980
109,792
-0.15(-6.82%)
May 06, 2014
2.050
2.150
2.040
2.125
93,517
+0.04(+2.16%)
May 05, 2014
2.040
2.080
2.010
2.080
46,486
+0.04(+1.96%)
May 02, 2014
1.994
2.050
1.980
2.040
68,853
+0.10(+5.15%)
May 01, 2014
2.030
2.030
1.920
1.940
71,276
-0.12(-5.83%)
Apr 30, 2014
2.020
2.090
2.000
2.060
39,578
+0.04(+1.98%)
Apr 29, 2014
2.020
2.040
1.970
2.020
18,615
+0.03(+1.51%)
Apr 28, 2014
2.021
2.021
1.970
1.990
28,182
-0.03(-1.49%)
Apr 25, 2014
2.030
2.090
1.960
2.020
23,696
+0.01(+0.50%)
Apr 24, 2014
1.960
2.020
1.940
2.010
76,586
+0.03(+1.52%)
Apr 23, 2014
1.980
2.020
1.960
1.980
49,679
-0.01(-0.50%)
Apr 22, 2014
2.030
2.030
1.970
1.990
56,165
-0.01(-0.50%)
Apr 21, 2014
2.040
2.053
1.990
2.000
56,748
-0.05(-2.44%)
Apr 17, 2014
2.000
2.050
2.050
2.050
62,200
+0.05(+2.50%)
Apr 16, 2014
2.060
2.100
1.950
2.000
184,696
-0.09(-4.31%)
Apr 15, 2014
2.073
2.110
2.050
2.090
57,599
+0.04(+1.95%)
Apr 14, 2014
2.090
2.110
2.050
2.050
41,685
-0.06(-2.84%)
Apr 11, 2014
2.100
2.130
2.080
2.110
26,701
-0.03(-1.40%)
Apr 10, 2014
2.230
2.230
2.100
2.140
21,900
-0.06(-2.73%)
Apr 09, 2014
2.160
2.200
2.150
2.200
32,341
+0.06(+2.80%)
Apr 08, 2014
2.160
2.180
2.140
2.140
57,642
-0.03(-1.51%)
Apr 07, 2014
2.170
2.250
2.170
2.173
30,760
-0.02(-0.79%)
Apr 04, 2014
2.250
2.290
2.180
2.190
75,539
-0.08(-3.52%)
Apr 03, 2014
2.211
2.280
2.211
2.270
29,464
+0.04(+1.79%)
Apr 02, 2014
2.270
2.280
2.230
2.230
10,587
-0.02(-0.89%)
Apr 01, 2014
2.225
2.281
2.210
2.250
38,075
+0.01(+0.45%)
Mar 31, 2014
2.240
2.260
2.210
2.240
26,706
+0.04(+1.82%)
Mar 28, 2014
2.200
2.220
2.170
2.200
19,898
+0.01(+0.46%)
Mar 27, 2014
2.180
2.190
2.170
2.190
26,250
+0.01(+0.46%)
Mar 26, 2014
2.240
2.300
2.180
2.180
47,499
-0.07(-3.11%)
Mar 25, 2014
2.200
2.290
2.200
2.250
34,765
+0.05(+2.27%)
Mar 24, 2014
2.300
2.300
2.200
2.200
82,249
-0.13(-5.58%)
Mar 21, 2014
2.150
2.330
2.130
2.330
23,922
+0.18(+8.37%)
Mar 20, 2014
2.220
2.220
2.150
2.150
42,013
-0.05(-2.27%)
Mar 19, 2014
2.220
2.280
2.200
2.200
23,326
-0.02(-0.90%)
Mar 18, 2014
2.180
2.240
2.180
2.220
58,664
+0.04(+1.83%)
Mar 17, 2014
2.040
2.260
2.040
2.180
202,058
+0.11(+5.31%)
Mar 14, 2014
2.130
2.130
2.050
2.070
80,507
+0.00(+0.00%)
Mar 13, 2014
2.070
2.140
2.030
2.070
81,627
+0.00(+0.00%)
Mar 12, 2014
2.010
2.100
2.010
2.070
15,940
+0.02(+0.98%)
Mar 11, 2014
2.180
2.190
2.030
2.050
200,267
-0.13(-5.96%)
Mar 10, 2014
2.210
2.220
2.160
2.180
64,110
-0.04(-1.80%)
Mar 07, 2014
2.180
2.220
2.140
2.220
78,050
+0.02(+0.91%)
Mar 06, 2014
2.340
2.340
2.160
2.200
149,532
-0.13(-5.58%)
Mar 05, 2014
2.340
2.340
2.290
2.330
41,001
+0.00(+0.00%)
Mar 04, 2014
2.380
2.380
2.311
2.330
38,835
-0.02(-0.85%)
Mar 03, 2014
2.320
2.380
2.298
2.350
60,538
+0.03(+1.29%)
Feb 28, 2014
2.320
2.400
2.300
2.320
100,504
-0.01(-0.22%)
Feb 27, 2014
2.210
2.600
2.170
2.325
600,926
+0.08(+3.79%)
Feb 26, 2014
2.230
2.250
2.204
2.240
30,452
+0.02(+0.90%)
Feb 25, 2014
2.260
2.260
2.200
2.220
39,336
-0.03(-1.33%)
Feb 24, 2014
2.160
2.255
2.160
2.250
40,196
+0.09(+4.17%)
Feb 21, 2014
2.170
2.230
2.160
2.160
22,755
-0.04(-1.82%)
Feb 20, 2014
2.160
2.230
2.120
2.200
76,969
+0.07(+3.29%)
Feb 19, 2014
2.200
2.200
2.120
2.130
67,196
-0.05(-2.29%)
Feb 18, 2014
2.200
2.200
2.180
2.180
27,642
+0.00(+0.00%)
Feb 14, 2014
2.180
2.180
2.180
2.180
48,000
-0.02(-0.91%)
Feb 13, 2014
2.250
2.250
2.190
2.200
28,902
-0.04(-1.79%)
Feb 12, 2014
2.260
2.260
2.210
2.240
30,786
+0.00(+0.00%)
Feb 11, 2014
2.100
2.240
2.100
2.240
85,263
+0.13(+6.16%)
Feb 10, 2014
2.070
2.140
2.050
2.110
38,553
+0.04(+1.93%)
Feb 07, 2014
1.990
2.100
1.990
2.070
85,925
+0.07(+3.50%)
Feb 06, 2014
2.040
2.040
1.990
2.000
92,534
-0.04(-1.96%)
Feb 05, 2014
2.140
2.140
2.000
2.040
131,818
-0.12(-5.56%)
Feb 04, 2014
2.230
2.240
2.109
2.160
66,952
-0.07(-3.14%)
Feb 03, 2014
2.280
2.280
2.220
2.230
38,749
-0.02(-0.89%)
Jan 31, 2014
2.260
2.296
2.240
2.250
40,277
-0.03(-1.32%)
Jan 30, 2014
2.340
2.350
2.260
2.280
16,067
-0.03(-1.30%)
Jan 29, 2014
2.330
2.330
2.250
2.310
30,994
-0.02(-0.86%)
Jan 28, 2014
2.270
2.340
2.270
2.330
34,936
+0.08(+3.56%)
Jan 27, 2014
2.280
2.320
2.250
2.250
49,849
-0.03(-1.32%)
Jan 24, 2014
2.360
2.398
2.270
2.280
56,464
-0.07(-2.98%)
Jan 23, 2014
2.410
2.540
2.350
2.350
260,431
-0.06(-2.49%)
Jan 22, 2014
2.220
2.410
2.170
2.410
218,135
+0.19(+8.56%)
Jan 21, 2014
2.240
2.250
2.200
2.220
128,099
+0.02(+0.95%)
Jan 17, 2014
2.190
2.199
2.199
2.199
108,200
+0.01(+0.41%)
Jan 16, 2014
2.180
2.220
2.160
2.190
12,624
+0.00(+0.00%)
Jan 15, 2014
2.190
2.230
2.160
2.190
41,588
+0.00(+0.00%)
Jan 14, 2014
2.090
2.240
2.090
2.190
63,345
+0.12(+5.80%)
Jan 13, 2014
2.100
2.180
2.063
2.070
40,626
+0.01(+0.49%)
Jan 10, 2014
2.036
2.080
2.010
2.060
12,039
+0.03(+1.48%)
Jan 09, 2014
2.145
2.145
2.020
2.030
70,061
-0.06(-2.87%)
Jan 08, 2014
2.140
2.160
2.060
2.090
63,031
-0.07(-3.24%)
Jan 07, 2014
2.150
2.190
2.140
2.160
37,957
+0.02(+0.93%)
Jan 06, 2014
2.220
2.250
2.140
2.140
61,640
-0.05(-2.28%)
Jan 03, 2014
2.170
2.220
2.160
2.190
18,755
+0.02(+0.92%)
Jan 02, 2014
2.170
2.210
2.150
2.170
19,468
+0.02(+0.93%)
Dec 31, 2013
2.170
2.150
2.150
2.150
18,800
-0.02(-0.92%)
Dec 30, 2013
2.250
2.290
2.160
2.170
118,766
-0.10(-4.41%)
Dec 27, 2013
2.260
2.270
2.220
2.270
38,872
+0.04(+1.79%)
Dec 26, 2013
2.280
2.310
2.220
2.230
18,698
-0.04(-1.76%)
Dec 24, 2013
2.220
2.350
2.220
2.270
203,853
+0.05(+2.25%)
Dec 23, 2013
2.250
2.280
2.200
2.220
124,958
+0.00(+0.00%)
Dec 20, 2013
2.210
2.240
2.161
2.220
70,369
+0.04(+1.83%)
Dec 19, 2013
2.050
2.240
2.050
2.180
444,315
+0.16(+7.92%)
Dec 18, 2013
2.020
2.050
2.020
2.020
10,745
+0.00(+0.00%)
Dec 17, 2013
2.080
2.110
2.010
2.020
79,117
-0.04(-1.94%)
Dec 16, 2013
2.120
2.120
2.060
2.060
44,943
-0.05(-2.37%)
Dec 13, 2013
2.100
2.120
2.060
2.110
25,826
+0.01(+0.48%)
Dec 12, 2013
2.010
2.139
2.010
2.100
42,073
+0.09(+4.48%)
Dec 11, 2013
2.100
2.120
2.010
2.010
71,248
-0.12(-5.63%)
Dec 10, 2013
2.130
2.150
2.100
2.130
38,589
-0.02(-0.93%)
Dec 09, 2013
2.070
2.150
2.050
2.150
89,466
+0.09(+4.37%)
Dec 06, 2013
2.040
2.074
2.010
2.060
95,651
+0.04(+1.98%)
Dec 05, 2013
2.000
2.040
2.000
2.020
52,337
-0.03(-1.46%)
Dec 04, 2013
2.040
2.050
2.010
2.050
48,563
+0.03(+1.49%)
Dec 03, 2013
2.030
2.070
2.000
2.020
92,308
+0.03(+1.51%)
Dec 02, 2013
1.980
2.038
1.980
1.990
95,294
+0.01(+0.51%)
Nov 29, 2013
1.978
1.980
1.950
1.980
58,351
+0.02(+1.02%)
Nov 27, 2013
1.970
1.990
1.950
1.960
21,453
+0.01(+0.51%)
Nov 26, 2013
1.960
2.000
1.950
1.950
60,275
-0.01(-0.51%)
Nov 25, 2013
2.040
2.049
1.960
1.960
106,021
-0.08(-3.92%)
Nov 22, 2013
2.060
2.090
2.000
2.040
91,013
-0.02(-0.97%)
Nov 21, 2013
1.850
2.180
1.800
2.060
550,581
+0.24(+13.19%)
Nov 20, 2013
1.790
1.830
1.790
1.820
36,048
+0.03(+1.68%)
Nov 19, 2013
1.830
1.840
1.760
1.790
73,867
-0.01(-0.56%)
Nov 18, 2013
1.840
1.870
1.800
1.800
134,523
+0.02(+1.12%)
Nov 15, 2013
1.830
1.830
1.760
1.780
45,820
-0.04(-2.20%)
Nov 14, 2013
1.810
1.839
1.780
1.820
29,315
+0.04(+2.25%)
Nov 13, 2013
1.850
1.880
1.770
1.780
100,018
-0.10(-5.32%)
Nov 12, 2013
1.800
1.880
1.780
1.880
129,410
+0.11(+6.21%)
Nov 11, 2013
1.750
1.780
1.740
1.770
47,768
+0.04(+2.31%)
Nov 08, 2013
1.680
1.750
1.680
1.730
59,209
+0.03(+1.76%)
Nov 07, 2013
1.690
1.720
1.650
1.700
71,521
+0.00(+0.00%)
Nov 06, 2013
1.650
1.900
1.650
1.700
602,873
+0.14(+8.97%)
Nov 05, 2013
1.560
1.570
1.530
1.560
20,255
+0.01(+0.65%)
Nov 04, 2013
1.570
1.580
1.530
1.550
18,375
+0.00(+0.00%)
Nov 01, 2013
1.540
1.550
1.540
1.550
7,950
+0.01(+0.65%)
Oct 31, 2013
1.550
1.559
1.510
1.540
37,661
+0.02(+1.32%)
Oct 30, 2013
1.530
1.530
1.510
1.520
12,092
+0.01(+0.66%)
Oct 29, 2013
1.520
1.539
1.500
1.510
11,627
+0.00(+0.00%)
Oct 28, 2013
1.500
1.530
1.500
1.510
14,050
-0.02(-1.31%)
Oct 25, 2013
1.530
1.550
1.500
1.530
31,356
+0.02(+1.32%)
Oct 24, 2013
1.520
1.540
1.510
1.510
10,585
-0.01(-0.66%)
Oct 23, 2013
1.539
1.540
1.500
1.520
36,073
-0.00(-0.07%)
Oct 22, 2013
1.530
1.540
1.500
1.521
17,645
+0.01(+0.73%)
Oct 21, 2013
1.550
1.550
1.510
1.510
20,393
-0.02(-1.31%)
Oct 18, 2013
1.500
1.540
1.500
1.530
24,152
-0.01(-0.65%)
Oct 17, 2013
1.570
1.570
1.540
1.540
36,735
+0.00(+0.00%)
Oct 16, 2013
1.530
1.550
1.520
1.540
15,024
+0.05(+3.36%)
Oct 15, 2013
1.500
1.510
1.490
1.490
10,680
-0.03(-1.97%)
Oct 14, 2013
1.500
1.550
1.500
1.520
24,328
+0.00(+0.01%)
Oct 11, 2013
1.520
1.540
1.510
1.520
12,920
+0.01(+0.66%)
Oct 10, 2013
1.500
1.510
1.480
1.510
39,266
+0.01(+0.67%)
Oct 09, 2013
1.480
1.520
1.480
1.500
28,558
+0.00(+0.00%)
Oct 08, 2013
1.480
1.510
1.480
1.500
27,093
-0.02(-1.32%)
Oct 07, 2013
1.510
1.540
1.500
1.520
36,517
-0.02(-1.30%)
Oct 04, 2013
1.510
1.548
1.510
1.540
36,192
+0.04(+2.67%)
Oct 03, 2013
1.520
1.520
1.500
1.500
17,373
-0.02(-1.32%)
Oct 02, 2013
1.490
1.550
1.490
1.520
33,115
+0.03(+2.01%)
Oct 01, 2013
1.510
1.550
1.490
1.490
31,874
-0.02(-1.32%)
Sep 30, 2013
1.530
1.550
1.490
1.510
41,426
-0.04(-2.58%)
Sep 27, 2013
1.500
1.589
1.490
1.550
90,503
+0.03(+1.97%)
Sep 26, 2013
1.540
1.540
1.490
1.520
7,363
+0.01(+0.66%)
Sep 25, 2013
1.490
1.536
1.500
1.510
22,331
+0.01(+0.67%)
Sep 24, 2013
1.510
1.512
1.490
1.500
19,721
-0.01(-0.66%)
Sep 23, 2013
1.500
1.510
1.470
1.510
24,607
+0.03(+2.03%)
Sep 20, 2013
1.500
1.520
1.480
1.480
21,013
-0.02(-1.33%)
Sep 19, 2013
1.470
1.520
1.470
1.500
18,214
-0.01(-0.66%)
Sep 18, 2013
1.470
1.510
1.470
1.510
6,964
-0.02(-1.31%)
Sep 17, 2013
1.520
1.530
1.520
1.530
22,662
+0.02(+1.32%)
Sep 16, 2013
1.520
1.530
1.510
1.510
24,272
+0.00(+0.00%)
Sep 13, 2013
1.470
1.510
1.470
1.510
5,059
+0.03(+2.03%)
Sep 12, 2013
1.480
1.480
1.460
1.480
31,598
+0.01(+0.68%)
Sep 11, 2013
1.460
1.530
1.460
1.470
31,824
+0.00(+0.00%)
Sep 10, 2013
1.450
1.470
1.450
1.470
13,458
+0.02(+1.38%)
Sep 09, 2013
1.480
1.490
1.440
1.450
75,557
-0.02(-1.36%)
Sep 06, 2013
1.480
1.490
1.470
1.470
39,720
-0.02(-1.34%)
Sep 05, 2013
1.540
1.551
1.480
1.490
104,169
-0.06(-3.87%)
Sep 04, 2013
1.520
1.551
1.520
1.550
10,500
+0.04(+2.65%)
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.