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
A.H. Belo Corp
(NY:
AHC
)
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 (%)
Aug 31, 2016
3.927
4.054
3.853
4.054
54,461
+0.17(+4.34%)
Aug 30, 2016
3.956
3.963
3.879
3.885
196,857
-0.07(-1.80%)
Aug 29, 2016
3.905
3.956
3.859
3.956
84,392
+0.08(+2.18%)
Aug 26, 2016
3.885
3.976
3.853
3.872
24,353
-0.04(-1.00%)
Aug 25, 2016
3.956
3.989
3.879
3.911
75,408
-0.05(-1.15%)
Aug 24, 2016
3.853
3.956
3.853
3.956
66,625
+0.08(+2.18%)
Aug 23, 2016
3.827
3.879
3.820
3.872
15,906
+0.07(+1.88%)
Aug 22, 2016
3.853
3.872
3.773
3.801
15,417
-0.05(-1.18%)
Aug 19, 2016
3.794
3.872
3.788
3.846
12,195
+0.05(+1.37%)
Aug 18, 2016
3.781
3.807
3.781
3.794
10,131
-0.01(-0.34%)
Aug 17, 2016
3.807
3.807
3.755
3.807
39,162
+0.00(+0.00%)
Aug 16, 2016
3.716
3.807
3.697
3.807
61,344
+0.08(+2.09%)
Aug 15, 2016
3.768
3.866
3.695
3.729
81,100
-0.06(-1.71%)
Aug 12, 2016
3.814
3.814
3.704
3.794
85,203
+0.01(+0.17%)
Aug 11, 2016
3.814
3.866
3.775
3.788
65,114
-0.02(-0.51%)
Aug 10, 2016
3.742
3.814
3.684
3.807
22,994
+0.08(+2.09%)
Aug 09, 2016
3.672
3.765
3.672
3.729
78,128
+0.06(+1.57%)
Aug 08, 2016
3.621
3.688
3.614
3.672
87,909
+0.06(+1.59%)
Aug 05, 2016
3.602
3.634
3.589
3.614
69,762
+0.03(+0.89%)
Aug 04, 2016
3.621
3.640
3.563
3.582
106,506
+0.02(+0.54%)
Aug 03, 2016
3.640
3.659
3.550
3.563
208,663
-0.03(-0.71%)
Aug 02, 2016
3.397
3.659
3.358
3.589
148,619
+0.25(+7.47%)
Aug 01, 2016
3.326
3.365
3.282
3.339
14,228
+0.03(+0.97%)
Jul 29, 2016
3.403
3.538
3.294
3.307
52,871
-0.10(-3.00%)
Jul 28, 2016
3.544
3.544
3.395
3.410
10,748
-0.12(-3.27%)
Jul 27, 2016
3.582
3.582
3.488
3.525
26,126
+0.00(+0.00%)
Jul 26, 2016
3.518
3.768
3.493
3.525
32,838
+0.07(+2.04%)
Jul 25, 2016
3.454
3.493
3.410
3.454
6,839
-0.03(-0.92%)
Jul 22, 2016
3.422
3.486
3.422
3.486
22,582
+0.03(+0.93%)
Jul 21, 2016
3.416
3.454
3.383
3.454
9,082
+0.01(+0.19%)
Jul 20, 2016
3.371
3.448
3.339
3.448
70,181
+0.08(+2.28%)
Jul 19, 2016
3.356
3.390
3.307
3.371
27,875
+0.06(+1.93%)
Jul 18, 2016
3.262
3.333
3.243
3.307
65,854
+0.00(+0.00%)
Jul 15, 2016
3.205
3.320
3.204
3.307
19,024
+0.12(+3.61%)
Jul 14, 2016
3.211
3.224
3.186
3.192
176,809
+0.01(+0.40%)
Jul 13, 2016
3.173
3.218
3.173
3.179
30,587
+0.01(+0.20%)
Jul 12, 2016
3.173
3.218
3.167
3.173
21,797
+0.00(+0.00%)
Jul 11, 2016
3.199
3.204
3.154
3.173
78,377
+0.00(+0.00%)
Jul 08, 2016
3.179
3.186
3.154
3.173
73,564
-0.01(-0.40%)
Jul 07, 2016
3.122
3.199
3.122
3.186
16,073
-0.01(-0.20%)
Jul 06, 2016
3.192
3.224
3.147
3.192
51,879
-0.01(-0.40%)
Jul 05, 2016
3.232
3.232
3.122
3.205
21,516
+0.05(+1.62%)
Jul 01, 2016
3.192
3.154
3.154
3.154
15,319
-0.04(-1.40%)
Jun 30, 2016
3.141
3.205
3.133
3.199
29,734
+0.04(+1.42%)
Jun 29, 2016
3.077
3.173
3.077
3.154
16,237
+0.08(+2.71%)
Jun 28, 2016
3.128
3.173
3.071
3.071
18,874
-0.03(-0.83%)
Jun 27, 2016
3.071
3.122
3.071
3.096
20,483
+0.03(+0.83%)
Jun 24, 2016
3.122
3.179
3.051
3.071
85,560
-0.11(-3.42%)
Jun 23, 2016
3.218
3.237
3.173
3.179
32,860
-0.04(-1.19%)
Jun 22, 2016
3.229
3.237
3.192
3.218
23,240
+0.01(+0.20%)
Jun 21, 2016
3.147
3.237
3.147
3.211
90,812
+0.00(+0.00%)
Jun 20, 2016
3.237
3.262
3.211
3.211
24,370
+0.01(+0.40%)
Jun 17, 2016
3.218
3.282
3.186
3.199
105,902
+0.01(+0.20%)
Jun 16, 2016
3.230
3.230
3.147
3.192
11,216
-0.04(-1.19%)
Jun 15, 2016
3.173
3.256
3.173
3.230
27,480
+0.04(+1.41%)
Jun 14, 2016
3.218
3.218
3.167
3.186
8,192
-0.01(-0.40%)
Jun 13, 2016
3.273
3.273
3.115
3.199
23,443
-0.01(-0.20%)
Jun 10, 2016
3.282
3.301
3.205
3.205
18,663
-0.08(-2.53%)
Jun 09, 2016
3.262
3.294
3.256
3.288
7,151
+0.02(+0.59%)
Jun 08, 2016
3.288
3.333
3.199
3.269
35,386
-0.01(-0.20%)
Jun 07, 2016
3.262
3.339
3.262
3.275
9,959
+0.01(+0.39%)
Jun 06, 2016
3.269
3.307
3.250
3.262
22,285
+0.00(+0.00%)
Jun 03, 2016
3.301
3.301
3.214
3.262
14,566
-0.02(-0.58%)
Jun 02, 2016
3.173
3.307
3.173
3.282
15,479
+0.10(+3.01%)
Jun 01, 2016
3.243
3.269
3.173
3.186
33,062
-0.08(-2.54%)
May 31, 2016
3.218
3.282
3.211
3.269
38,200
+0.05(+1.59%)
May 27, 2016
3.256
3.218
3.218
3.218
54,556
-0.04(-1.18%)
May 26, 2016
3.224
3.256
3.173
3.256
14,595
+0.01(+0.20%)
May 25, 2016
3.250
3.269
3.211
3.250
20,701
+0.03(+0.99%)
May 24, 2016
3.237
3.256
3.205
3.218
25,415
+0.01(+0.40%)
May 23, 2016
3.154
3.243
3.103
3.205
50,054
+0.05(+1.62%)
May 20, 2016
3.103
3.167
3.071
3.154
24,431
+0.06(+2.07%)
May 19, 2016
3.128
3.128
3.051
3.090
34,320
-0.03(-1.02%)
May 18, 2016
3.199
3.227
3.077
3.122
54,855
-0.06(-2.01%)
May 17, 2016
3.154
3.250
3.106
3.186
63,129
+0.03(+0.81%)
May 16, 2016
3.237
3.237
3.147
3.160
29,363
-0.10(-2.95%)
May 13, 2016
3.199
3.256
3.141
3.256
27,925
+0.04(+1.39%)
May 12, 2016
3.199
3.230
3.199
3.211
42,255
+0.01(+0.40%)
May 11, 2016
3.128
3.218
3.128
3.199
80,594
+0.06(+2.04%)
May 10, 2016
3.116
3.147
3.116
3.135
39,981
+0.01(+0.20%)
May 09, 2016
3.135
3.147
3.122
3.128
27,800
+0.00(+0.00%)
May 06, 2016
3.128
3.160
3.081
3.128
40,173
+0.00(+0.00%)
May 05, 2016
3.090
3.147
3.028
3.128
98,982
+0.07(+2.26%)
May 04, 2016
3.185
3.235
3.059
3.059
84,121
-0.13(-4.14%)
May 03, 2016
3.298
3.298
3.185
3.191
48,490
-0.01(-0.39%)
May 02, 2016
3.135
3.242
3.088
3.204
93,294
+0.10(+3.25%)
Apr 29, 2016
2.990
3.122
2.990
3.103
58,129
+0.11(+3.57%)
Apr 28, 2016
3.028
3.090
2.996
2.996
64,447
-0.04(-1.24%)
Apr 27, 2016
3.040
3.115
3.009
3.034
103,580
+0.01(+0.42%)
Apr 26, 2016
3.034
3.116
3.021
3.021
151,908
-0.01(-0.41%)
Apr 25, 2016
3.153
3.302
3.021
3.034
154,069
+0.01(+0.42%)
Apr 22, 2016
3.034
3.122
3.021
3.021
32,118
-0.01(-0.21%)
Apr 21, 2016
3.065
3.084
3.002
3.028
84,563
-0.04(-1.43%)
Apr 20, 2016
3.034
3.090
2.990
3.072
29,334
+0.01(+0.41%)
Apr 19, 2016
3.084
3.122
2.990
3.059
69,228
-0.03(-0.82%)
Apr 18, 2016
3.065
3.109
3.046
3.084
18,211
+0.04(+1.24%)
Apr 15, 2016
3.059
3.084
3.046
3.046
25,202
-0.02(-0.62%)
Apr 14, 2016
3.084
3.084
3.034
3.065
17,118
+0.00(+0.00%)
Apr 13, 2016
3.065
3.078
3.034
3.065
12,969
+0.01(+0.41%)
Apr 12, 2016
3.046
3.065
3.015
3.053
18,413
+0.03(+1.04%)
Apr 11, 2016
3.072
3.072
3.015
3.021
11,698
-0.03(-0.83%)
Apr 08, 2016
3.054
3.065
3.046
3.046
35,348
+0.03(+0.83%)
Apr 07, 2016
3.065
3.082
3.021
3.021
30,124
-0.03(-1.03%)
Apr 06, 2016
3.053
3.059
3.021
3.053
61,672
+0.03(+0.83%)
Apr 05, 2016
3.021
3.046
3.015
3.028
26,568
+0.01(+0.21%)
Apr 04, 2016
3.065
3.065
3.021
3.021
38,681
-0.04(-1.44%)
Apr 01, 2016
3.015
3.122
3.015
3.065
39,590
+0.04(+1.25%)
Mar 31, 2016
3.103
3.147
3.028
3.028
107,113
-0.06(-1.84%)
Mar 30, 2016
3.135
3.171
3.084
3.084
58,524
-0.04(-1.41%)
Mar 29, 2016
3.135
3.147
3.084
3.128
46,153
+0.00(+0.00%)
Mar 28, 2016
3.147
3.172
3.084
3.128
27,690
-0.03(-0.80%)
Mar 24, 2016
3.160
3.153
3.153
3.153
39,560
-0.03(-0.99%)
Mar 23, 2016
3.242
3.242
3.166
3.185
61,812
-0.06(-1.94%)
Mar 22, 2016
3.223
3.254
3.204
3.248
25,947
-0.01(-0.19%)
Mar 21, 2016
3.286
3.336
3.210
3.254
58,404
-0.10(-3.00%)
Mar 18, 2016
3.330
3.462
3.204
3.355
181,064
-0.06(-1.66%)
Mar 17, 2016
3.380
3.430
3.330
3.411
32,849
+0.04(+1.31%)
Mar 16, 2016
3.405
3.405
3.355
3.367
5,505
-0.04(-1.11%)
Mar 15, 2016
3.443
3.474
3.393
3.405
14,722
-0.04(-1.10%)
Mar 14, 2016
3.493
3.525
3.393
3.443
27,126
-0.05(-1.44%)
Mar 11, 2016
3.575
3.670
3.487
3.493
21,840
-0.04(-1.25%)
Mar 10, 2016
3.732
3.732
3.481
3.537
30,295
-0.18(-4.75%)
Mar 09, 2016
3.355
3.720
3.355
3.714
71,756
+0.26(+7.66%)
Mar 08, 2016
3.600
3.600
3.418
3.449
88,668
-0.18(-4.86%)
Mar 07, 2016
3.588
3.751
3.493
3.625
125,335
+0.08(+2.13%)
Mar 04, 2016
3.688
3.751
3.397
3.550
105,803
-0.05(-1.40%)
Mar 03, 2016
3.827
3.852
3.600
3.600
38,851
-0.24(-6.23%)
Mar 02, 2016
3.814
3.871
3.814
3.839
19,141
+0.00(+0.00%)
Mar 01, 2016
3.814
3.871
3.777
3.839
40,730
+0.08(+2.01%)
Feb 29, 2016
3.795
3.902
3.764
3.764
134,106
-0.01(-0.33%)
Feb 26, 2016
3.745
3.808
3.732
3.777
27,935
+0.08(+2.04%)
Feb 25, 2016
3.651
3.726
3.632
3.701
24,582
+0.08(+2.08%)
Feb 24, 2016
3.600
3.651
3.581
3.625
13,849
-0.01(-0.17%)
Feb 23, 2016
3.607
3.682
3.550
3.632
63,535
+0.04(+1.23%)
Feb 22, 2016
3.695
3.777
3.569
3.588
61,921
-0.07(-1.89%)
Feb 19, 2016
3.600
3.751
3.600
3.657
51,598
+0.06(+1.75%)
Feb 18, 2016
3.588
3.663
3.563
3.594
40,835
+0.03(+0.88%)
Feb 17, 2016
3.588
3.682
3.411
3.563
31,484
-0.01(-0.35%)
Feb 16, 2016
3.594
3.594
3.399
3.575
51,885
+0.00(+0.00%)
Feb 12, 2016
3.487
3.575
3.575
3.575
38,765
+0.08(+2.34%)
Feb 11, 2016
3.556
3.594
3.487
3.493
30,512
-0.12(-3.31%)
Feb 10, 2016
3.581
3.676
3.547
3.613
25,072
+0.04(+1.23%)
Feb 09, 2016
3.575
3.662
3.470
3.569
46,904
-0.05(-1.37%)
Feb 08, 2016
3.705
3.715
3.414
3.618
91,991
-0.10(-2.67%)
Feb 05, 2016
3.786
3.817
3.712
3.718
37,037
-0.08(-2.12%)
Feb 04, 2016
3.786
3.817
3.730
3.798
45,832
+0.03(+0.82%)
Feb 03, 2016
3.755
3.885
3.724
3.767
53,300
+0.04(+1.17%)
Feb 02, 2016
3.736
3.786
3.674
3.724
40,849
+0.00(+0.00%)
Feb 01, 2016
3.724
3.817
3.724
3.724
108,093
+0.01(+0.33%)
Jan 29, 2016
3.724
3.847
3.687
3.712
92,563
+0.01(+0.17%)
Jan 28, 2016
3.544
3.712
3.476
3.705
63,638
+0.18(+5.11%)
Jan 27, 2016
3.532
3.560
3.464
3.525
44,637
-0.01(-0.35%)
Jan 26, 2016
3.321
3.550
3.321
3.538
72,683
+0.24(+7.14%)
Jan 25, 2016
3.420
3.420
3.234
3.302
94,509
-0.12(-3.45%)
Jan 22, 2016
3.395
3.507
3.345
3.420
49,648
+0.07(+2.04%)
Jan 21, 2016
3.209
3.364
3.111
3.352
82,846
+0.14(+4.45%)
Jan 20, 2016
3.141
3.227
3.010
3.209
61,475
+0.07(+2.17%)
Jan 19, 2016
3.165
3.196
3.041
3.141
204,053
+0.01(+0.40%)
Jan 15, 2016
3.004
3.128
3.128
3.128
172,073
+0.01(+0.40%)
Jan 14, 2016
3.066
3.153
2.973
3.116
110,115
+0.06(+1.83%)
Jan 13, 2016
3.097
3.159
3.023
3.060
162,891
-0.02(-0.80%)
Jan 12, 2016
3.134
3.271
3.066
3.085
62,432
-0.05(-1.58%)
Jan 11, 2016
3.134
3.203
3.047
3.134
85,823
+0.02(+0.80%)
Jan 08, 2016
3.103
3.153
3.103
3.110
18,309
+0.05(+1.62%)
Jan 07, 2016
3.196
3.252
3.047
3.060
117,649
-0.16(-5.01%)
Jan 06, 2016
3.134
3.290
3.134
3.221
26,241
+0.10(+3.18%)
Jan 05, 2016
3.172
3.227
3.075
3.122
50,123
-0.02(-0.59%)
Jan 04, 2016
3.066
3.172
3.041
3.141
46,604
+0.04(+1.20%)
Dec 31, 2015
3.159
3.103
3.103
3.103
106,498
-0.08(-2.53%)
Dec 30, 2015
3.159
3.209
3.119
3.184
28,372
+0.03(+0.98%)
Dec 29, 2015
3.165
3.196
3.110
3.153
51,454
+0.04(+1.40%)
Dec 28, 2015
3.308
3.339
3.091
3.110
127,833
-0.19(-5.83%)
Dec 24, 2015
3.314
3.302
3.302
3.302
30,612
-0.01(-0.37%)
Dec 23, 2015
3.252
3.321
3.240
3.314
52,955
+0.07(+2.30%)
Dec 22, 2015
3.234
3.265
3.158
3.240
88,820
+0.01(+0.38%)
Dec 21, 2015
3.184
3.227
3.147
3.227
45,283
+0.06(+1.76%)
Dec 18, 2015
3.184
3.203
3.122
3.172
67,957
+0.02(+0.59%)
Dec 17, 2015
3.259
3.277
3.116
3.153
41,995
-0.12(-3.79%)
Dec 16, 2015
3.110
3.290
3.110
3.277
47,547
+0.13(+4.14%)
Dec 15, 2015
3.110
3.184
3.103
3.147
65,017
+0.04(+1.40%)
Dec 14, 2015
3.221
3.271
3.079
3.103
157,313
-0.11(-3.29%)
Dec 11, 2015
3.227
3.240
3.060
3.209
91,163
-0.02(-0.77%)
Dec 10, 2015
3.246
3.296
3.227
3.234
34,772
-0.07(-2.07%)
Dec 09, 2015
3.290
3.321
3.227
3.302
22,935
-0.01(-0.19%)
Dec 08, 2015
3.227
3.314
3.227
3.308
62,487
+0.06(+1.72%)
Dec 07, 2015
3.240
3.296
3.227
3.252
66,905
+0.01(+0.19%)
Dec 04, 2015
3.339
3.386
3.227
3.246
79,947
-0.11(-3.15%)
Dec 03, 2015
3.445
3.469
3.308
3.352
33,955
-0.09(-2.70%)
Dec 02, 2015
3.463
3.482
3.395
3.445
149,020
+0.02(+0.73%)
Dec 01, 2015
3.494
3.494
3.420
3.420
34,849
-0.02(-0.54%)
Nov 30, 2015
3.401
3.501
3.376
3.438
57,897
+0.04(+1.09%)
Nov 27, 2015
3.358
3.458
3.283
3.401
31,793
+0.06(+1.86%)
Nov 25, 2015
3.364
3.339
3.339
3.339
52,363
-0.02(-0.55%)
Nov 24, 2015
3.275
3.358
3.252
3.358
91,271
+0.02(+0.56%)
Nov 23, 2015
3.240
3.352
3.234
3.339
45,578
+0.08(+2.48%)
Nov 20, 2015
3.246
3.327
3.240
3.259
302,471
+0.01(+0.19%)
Nov 19, 2015
3.345
3.358
3.234
3.252
51,394
-0.09(-2.60%)
Nov 18, 2015
3.246
3.376
3.234
3.339
44,513
+0.07(+2.28%)
Nov 17, 2015
3.314
3.389
3.239
3.265
45,112
-0.04(-1.13%)
Nov 16, 2015
3.252
3.339
3.227
3.302
39,257
+0.06(+1.92%)
Nov 13, 2015
3.227
3.327
3.227
3.240
77,360
-0.01(-0.19%)
Nov 12, 2015
3.240
3.345
3.240
3.246
76,665
-0.01(-0.38%)
Nov 11, 2015
3.227
3.290
3.215
3.259
48,045
+0.02(+0.57%)
Nov 10, 2015
3.438
3.482
3.234
3.240
36,638
-0.17(-4.92%)
Nov 09, 2015
3.377
3.432
3.377
3.407
135,232
+0.03(+0.91%)
Nov 06, 2015
3.414
3.414
3.334
3.377
28,681
-0.04(-1.25%)
Nov 05, 2015
3.407
3.456
3.365
3.420
50,260
+0.04(+1.08%)
Nov 04, 2015
3.432
3.511
3.337
3.383
73,676
-0.03(-0.90%)
Nov 03, 2015
3.371
3.493
3.371
3.414
41,188
+0.04(+1.27%)
Nov 02, 2015
3.359
3.482
3.328
3.371
109,395
+0.06(+1.85%)
Oct 30, 2015
3.395
3.414
3.300
3.310
56,794
-0.09(-2.70%)
Oct 29, 2015
3.536
3.567
3.377
3.401
93,791
-0.04(-1.24%)
Oct 28, 2015
3.438
3.444
3.297
3.444
56,336
+0.02(+0.72%)
Oct 27, 2015
3.432
3.450
3.346
3.420
64,254
-0.02(-0.53%)
Oct 26, 2015
3.456
3.548
3.383
3.438
234,328
-0.02(-0.71%)
Oct 23, 2015
3.713
3.713
3.444
3.463
76,817
-0.21(-5.82%)
Oct 22, 2015
3.542
3.765
3.493
3.677
142,866
+0.15(+4.34%)
Oct 21, 2015
3.573
3.573
3.469
3.524
46,324
+0.01(+0.17%)
Oct 20, 2015
3.395
3.536
3.395
3.518
37,175
+0.12(+3.60%)
Oct 19, 2015
3.414
3.414
3.340
3.395
43,630
-0.04(-1.07%)
Oct 16, 2015
3.481
3.481
3.401
3.432
31,498
-0.03(-0.88%)
Oct 15, 2015
3.518
3.567
3.463
3.463
34,561
-0.06(-1.74%)
Oct 14, 2015
3.671
3.671
3.518
3.524
36,356
-0.13(-3.68%)
Oct 13, 2015
3.634
3.719
3.623
3.658
36,753
-0.01(-0.33%)
Oct 12, 2015
3.719
3.866
3.506
3.671
123,561
+0.03(+0.84%)
Oct 09, 2015
3.536
3.640
3.351
3.640
104,056
+0.15(+4.39%)
Oct 08, 2015
2.906
3.554
2.906
3.487
210,956
+0.62(+21.79%)
Oct 07, 2015
2.912
2.955
2.863
2.863
74,544
-0.06(-1.89%)
Oct 06, 2015
3.022
3.040
2.851
2.918
42,267
-0.10(-3.44%)
Oct 05, 2015
3.010
3.089
2.998
3.022
45,322
+0.04(+1.44%)
Oct 02, 2015
2.906
2.998
2.842
2.979
53,801
+0.05(+1.67%)
Oct 01, 2015
2.991
3.004
2.900
2.930
54,469
-0.09(-2.84%)
Sep 30, 2015
2.894
3.022
2.869
3.016
67,416
+0.19(+6.71%)
Sep 29, 2015
2.881
2.930
2.826
2.826
115,347
-0.08(-2.74%)
Sep 28, 2015
2.973
3.016
2.887
2.906
93,510
-0.06(-1.86%)
Sep 25, 2015
3.028
3.040
2.936
2.961
48,607
-0.02(-0.62%)
Sep 24, 2015
2.943
3.004
2.936
2.979
49,967
+0.03(+1.04%)
Sep 23, 2015
3.034
3.047
2.906
2.949
164,535
-0.07(-2.43%)
Sep 22, 2015
3.010
3.089
2.949
3.022
60,016
+0.00(+0.00%)
Sep 21, 2015
3.108
3.108
3.010
3.022
29,083
-0.06(-1.79%)
Sep 18, 2015
3.053
3.102
3.004
3.077
71,192
+0.01(+0.20%)
Sep 17, 2015
3.095
3.151
3.071
3.071
48,119
-0.02(-0.59%)
Sep 16, 2015
3.132
3.132
3.071
3.089
57,560
-0.02(-0.59%)
Sep 15, 2015
3.151
3.157
3.077
3.108
24,838
-0.01(-0.39%)
Sep 14, 2015
3.138
3.206
3.114
3.120
26,443
-0.06(-1.92%)
Sep 11, 2015
3.071
3.212
3.065
3.181
63,190
+0.08(+2.56%)
Sep 10, 2015
3.138
3.187
3.077
3.102
50,198
-0.02(-0.78%)
Sep 09, 2015
3.138
3.242
3.065
3.126
227,734
+0.04(+1.19%)
Sep 08, 2015
3.126
3.126
3.059
3.089
151,268
+0.02(+0.80%)
Sep 04, 2015
3.059
3.065
3.065
3.065
63,751
+0.02(+0.80%)
Sep 03, 2015
3.157
3.212
3.034
3.040
109,863
-0.11(-3.49%)
Sep 02, 2015
3.053
3.212
3.034
3.151
45,252
+0.15(+5.10%)
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.