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
Bombardier Inc
(OP:
BDRAF
)
60.00
UNCHANGED
Streaming Delayed Price
Updated: 9:30 AM EDT, Jun 14, 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
2.021
2.031
2.009
2.009
29,960
+0.06(+2.82%)
Aug 30, 2017
1.950
1.960
1.950
1.954
8,835
-0.05(-2.46%)
Aug 29, 2017
2.008
2.012
1.998
2.003
9,950
-0.07(-3.15%)
Aug 28, 2017
2.049
2.068
2.014
2.068
53,633
+0.01(+0.63%)
Aug 25, 2017
2.100
2.100
2.056
2.056
2,800
-0.02(-1.09%)
Aug 24, 2017
2.100
2.100
2.060
2.078
51,875
-0.03(-1.44%)
Aug 23, 2017
2.090
2.109
2.090
2.109
350
+0.01(+0.41%)
Aug 22, 2017
2.106
2.106
2.091
2.100
2,200
-0.02(-0.76%)
Aug 21, 2017
2.139
2.139
2.110
2.116
2,986
+0.01(+0.51%)
Aug 18, 2017
2.023
2.111
2.023
2.105
59,750
+0.02(+0.74%)
Aug 17, 2017
2.100
2.100
2.090
2.090
700
-0.01(-0.49%)
Aug 16, 2017
2.080
2.103
2.080
2.100
26,573
+0.01(+0.48%)
Aug 15, 2017
2.071
2.100
2.071
2.090
4,980
-0.01(-0.48%)
Aug 14, 2017
2.050
2.100
2.050
2.100
59,089
+0.08(+3.96%)
Aug 11, 2017
2.010
2.022
2.010
2.020
13,405
-0.02(-0.91%)
Aug 10, 2017
2.040
2.058
2.039
2.039
3,651
-0.01(-0.56%)
Aug 09, 2017
2.071
2.071
2.050
2.050
4,322
-0.04(-2.10%)
Aug 08, 2017
2.096
2.116
2.050
2.094
80,079
-0.01(-0.29%)
Aug 07, 2017
2.100
2.100
2.070
2.100
6,633
+0.00(+0.05%)
Aug 04, 2017
2.050
2.100
2.050
2.099
5,632
+0.03(+1.36%)
Aug 03, 2017
2.115
2.120
2.071
2.071
13,545
-0.04(-1.85%)
Aug 02, 2017
2.069
2.110
2.037
2.110
26,634
+0.08(+3.94%)
Aug 01, 2017
2.090
2.090
2.000
2.030
30,917
-0.01(-0.54%)
Jul 31, 2017
2.056
2.090
2.040
2.041
12,173
-0.01(-0.43%)
Jul 28, 2017
1.979
2.089
1.979
2.050
131,423
+0.10(+5.12%)
Jul 27, 2017
1.931
1.950
1.930
1.950
4,625
+0.01(+0.52%)
Jul 26, 2017
1.936
1.940
1.936
1.940
4,122
+0.03(+1.57%)
Jul 25, 2017
1.902
1.940
1.902
1.910
4,568
-0.03(-1.35%)
Jul 24, 2017
1.898
1.936
1.893
1.936
20,068
+0.02(+0.84%)
Jul 21, 2017
1.925
1.925
1.912
1.920
51,621
-0.00(-0.04%)
Jul 20, 2017
1.899
1.921
1.881
1.921
31,250
+0.02(+0.96%)
Jul 19, 2017
1.871
1.902
1.870
1.902
4,500
+0.02(+1.19%)
Jul 18, 2017
1.893
1.893
1.880
1.880
8,510
-0.01(-0.59%)
Jul 17, 2017
1.917
1.917
1.891
1.891
2,431
-0.01(-0.47%)
Jul 14, 2017
1.916
1.916
1.880
1.900
3,975
+0.05(+2.70%)
Jul 13, 2017
1.850
1.850
1.850
1.850
4,000
-0.02(-1.07%)
Jul 12, 2017
1.898
1.900
1.870
1.870
14,450
+0.03(+1.63%)
Jul 11, 2017
1.850
1.850
1.840
1.840
2,000
+0.01(+0.55%)
Jul 10, 2017
1.810
1.830
1.810
1.830
814
+0.02(+1.32%)
Jul 07, 2017
1.800
1.818
1.796
1.806
6,423
+0.00(+0.23%)
Jul 06, 2017
1.830
1.830
1.800
1.802
2,575
-0.05(-2.77%)
Jul 05, 2017
1.877
1.877
1.853
1.853
2,616
-0.05(-2.45%)
Jul 03, 2017
1.900
1.900
1.900
1.900
1,000
+0.05(+2.70%)
Jun 30, 2017
1.850
1.850
1.850
1.850
8,050
-0.03(-1.60%)
Jun 29, 2017
1.890
1.890
1.880
1.880
1,700
-0.02(-1.05%)
Jun 28, 2017
1.900
1.908
1.881
1.900
10,590
+0.05(+2.65%)
Jun 27, 2017
1.851
1.851
1.851
1.851
110
-0.03(-1.54%)
Jun 26, 2017
1.917
1.940
1.838
1.880
9,570
-0.04(-2.06%)
Jun 23, 2017
1.889
1.919
1.889
1.919
8,232
+0.01(+0.50%)
Jun 22, 2017
1.907
1.919
1.887
1.910
16,649
-0.01(-0.52%)
Jun 21, 2017
1.980
1.980
1.910
1.920
13,609
-0.08(-4.00%)
Jun 20, 2017
2.002
2.045
2.000
2.000
20,300
+0.03(+1.52%)
Jun 19, 2017
1.960
1.970
1.950
1.970
34,200
+0.12(+6.49%)
Jun 16, 2017
1.800
1.861
1.800
1.850
1,684
-0.01(-0.54%)
Jun 15, 2017
1.862
1.862
1.860
1.860
3,205
-0.03(-1.39%)
Jun 14, 2017
1.881
1.886
1.881
1.886
516
-0.02(-1.30%)
Jun 13, 2017
1.898
1.911
1.893
1.911
17,817
+0.07(+3.76%)
Jun 12, 2017
1.780
1.860
1.780
1.842
34,308
+0.03(+1.85%)
Jun 09, 2017
1.898
1.928
1.740
1.808
131,650
-0.10(-5.32%)
Jun 08, 2017
1.900
1.950
1.900
1.910
2,870
-0.00(-0.09%)
Jun 07, 2017
1.930
1.930
1.910
1.912
4,158
-0.03(-1.46%)
Jun 06, 2017
1.940
1.964
1.939
1.940
4,356
+0.02(+1.04%)
Jun 05, 2017
1.925
1.949
1.903
1.920
12,470
+0.00(+0.00%)
Jun 02, 2017
1.870
1.984
1.870
1.920
62,573
+0.04(+2.13%)
Jun 01, 2017
1.850
1.880
1.850
1.880
26,350
+0.05(+2.65%)
May 31, 2017
1.835
1.847
1.830
1.831
15,850
+0.00(+0.08%)
May 30, 2017
1.781
1.834
1.750
1.830
30,460
+0.10(+5.78%)
May 26, 2017
1.707
1.730
1.699
1.730
4,265
+0.06(+3.59%)
May 25, 2017
1.661
1.689
1.660
1.670
2,508
+0.02(+1.42%)
May 24, 2017
1.632
1.647
1.604
1.647
3,468
+0.00(+0.02%)
May 23, 2017
1.660
1.660
1.646
1.646
1,798
+0.06(+3.53%)
May 22, 2017
1.720
1.720
1.580
1.590
13,443
-0.06(-3.64%)
May 19, 2017
1.640
1.669
1.622
1.650
11,891
+0.07(+4.43%)
May 18, 2017
1.590
1.590
1.560
1.580
4,725
-0.02(-1.25%)
May 17, 2017
1.600
1.600
1.600
1.600
200
-0.03(-1.84%)
May 16, 2017
1.622
1.640
1.601
1.630
71,166
+0.01(+0.91%)
May 15, 2017
1.612
1.640
1.612
1.615
8,040
-0.02(-1.51%)
May 12, 2017
1.659
1.659
1.640
1.640
1,363
-0.01(-0.37%)
May 11, 2017
1.626
1.689
1.620
1.646
7,827
+0.07(+4.57%)
May 10, 2017
1.601
1.606
1.568
1.574
11,625
-0.03(-2.02%)
May 09, 2017
1.584
1.607
1.584
1.607
1,507
+0.01(+0.80%)
May 08, 2017
1.581
1.600
1.581
1.594
2,420
-0.01(-0.39%)
May 05, 2017
1.589
1.600
1.570
1.600
19,000
+0.03(+1.91%)
May 04, 2017
1.600
1.604
1.549
1.570
11,032
-0.02(-1.52%)
May 03, 2017
1.622
1.622
1.594
1.594
22,609
-0.04(-2.19%)
May 02, 2017
1.550
1.630
1.550
1.630
3,716
+0.08(+5.16%)
May 01, 2017
1.620
1.620
1.550
1.550
39,161
-0.14(-8.28%)
Apr 27, 2017
1.690
1.690
1.690
190
-0.04(-2.35%)
Apr 26, 2017
1.710
1.731
1.710
1.731
16,000
+0.01(+0.60%)
Apr 25, 2017
1.714
1.720
1.710
1.720
20,379
+0.01(+0.60%)
Apr 24, 2017
1.707
1.733
1.706
1.710
2,850
-0.03(-1.49%)
Apr 21, 2017
1.750
1.750
1.710
1.736
15,547
+0.00(+0.10%)
Apr 20, 2017
1.760
1.760
1.730
1.734
1,850
-0.05(-2.58%)
Apr 19, 2017
1.770
1.780
1.770
1.780
655
+0.02(+1.24%)
Apr 18, 2017
1.798
1.800
1.758
1.758
4,700
-0.02(-1.34%)
Apr 17, 2017
1.780
1.782
1.766
1.782
1,630
+0.02(+1.26%)
Apr 13, 2017
1.770
1.784
1.760
1.760
2,200
+0.02(+0.91%)
Apr 12, 2017
1.887
1.890
1.744
1.744
18,277
-0.10(-5.21%)
Apr 11, 2017
1.750
1.840
1.748
1.840
17,699
+0.11(+6.36%)
Apr 10, 2017
1.630
1.749
1.630
1.730
7,982
+0.07(+4.17%)
Apr 07, 2017
1.600
1.668
1.590
1.661
2,323
+0.00(+0.25%)
Apr 06, 2017
1.600
1.657
1.600
1.657
2,050
+0.03(+1.64%)
Apr 05, 2017
1.620
1.630
1.620
1.630
7,200
+0.01(+0.62%)
Apr 04, 2017
1.600
1.620
1.600
1.620
9,505
+0.01(+0.66%)
Apr 03, 2017
1.627
1.640
1.609
1.609
9,700
-0.07(-4.20%)
Mar 31, 2017
1.640
1.680
1.623
1.680
2,543
+0.01(+0.60%)
Mar 30, 2017
1.660
1.700
1.660
1.670
2,880
-0.01(-0.60%)
Mar 29, 2017
1.660
1.680
1.620
1.680
22,172
+0.03(+1.82%)
Mar 28, 2017
1.643
1.650
1.640
1.650
1,669
+0.00(+0.00%)
Mar 27, 2017
1.600
1.650
1.600
1.650
8,675
+0.05(+3.12%)
Mar 24, 2017
1.630
1.630
1.590
1.600
11,484
-0.04(-2.30%)
Mar 23, 2017
1.600
1.638
1.600
1.638
3,219
+0.04(+2.35%)
Mar 22, 2017
1.580
1.635
1.570
1.600
6,622
-0.02(-1.23%)
Mar 21, 2017
1.630
1.660
1.620
1.620
7,743
-0.05(-2.99%)
Mar 20, 2017
1.670
1.670
1.670
1.670
5,056
-0.02(-1.31%)
Mar 17, 2017
1.704
1.704
1.686
1.692
7,812
+0.00(+0.13%)
Mar 16, 2017
1.650
1.700
1.650
1.690
33,412
+0.07(+4.42%)
Mar 15, 2017
1.560
1.633
1.560
1.618
70,468
+0.03(+1.91%)
Mar 14, 2017
1.610
1.610
1.588
1.588
8,525
-0.05(-3.16%)
Mar 13, 2017
1.602
1.680
1.602
1.640
12,484
-0.02(-1.20%)
Mar 10, 2017
1.640
1.667
1.638
1.660
3,805
+0.01(+0.79%)
Mar 09, 2017
1.596
1.660
1.590
1.647
15,020
-0.02(-1.38%)
Mar 08, 2017
1.690
1.770
1.650
1.670
24,620
-0.06(-3.47%)
Mar 07, 2017
1.825
1.825
1.730
1.730
26,204
-0.09(-5.14%)
Mar 06, 2017
1.858
1.858
1.824
1.824
805
-0.03(-1.50%)
Mar 03, 2017
1.840
1.851
1.840
1.851
3,817
-0.01(-0.73%)
Mar 02, 2017
1.840
1.926
1.840
1.865
9,250
+0.03(+1.77%)
Mar 01, 2017
1.810
1.833
1.800
1.833
16,150
+0.01(+0.36%)
Feb 28, 2017
1.836
1.836
1.783
1.826
45,230
-0.03(-1.36%)
Feb 27, 2017
1.853
1.890
1.829
1.851
57,963
-0.04(-2.02%)
Feb 24, 2017
1.950
1.950
1.883
1.889
38,938
-0.07(-3.37%)
Feb 23, 2017
1.965
1.965
1.955
1.955
11,200
-0.01(-0.74%)
Feb 22, 2017
1.978
1.988
1.952
1.970
11,769
+0.01(+0.54%)
Feb 21, 2017
2.000
2.000
1.956
1.960
15,759
-0.04(-2.02%)
Feb 17, 2017
2.000
2.000
2.000
0
+0.02(+1.13%)
Feb 16, 2017
1.990
1.996
1.930
1.978
37,190
-0.02(-1.12%)
Feb 15, 2017
2.010
2.030
1.996
2.000
8,650
+0.01(+0.50%)
Feb 14, 2017
2.020
2.020
1.990
1.990
4,678
-0.03(-1.33%)
Feb 10, 2017
2.017
2.017
2.017
172
+0.02(+0.92%)
Feb 09, 2017
2.016
2.040
1.998
1.998
11,464
-0.01(-0.62%)
Feb 08, 2017
2.062
2.070
2.011
2.011
26,492
+0.01(+0.50%)
Feb 07, 2017
2.011
2.023
2.000
2.001
7,531
+0.01(+0.44%)
Feb 06, 2017
2.029
2.030
1.991
1.992
15,433
-0.03(-1.38%)
Feb 03, 2017
2.020
2.047
2.000
2.020
12,911
-0.01(-0.65%)
Feb 02, 2017
2.020
2.079
2.020
2.033
8,175
+0.02(+0.76%)
Feb 01, 2017
1.940
2.036
1.940
2.018
17,392
+0.07(+3.63%)
Jan 31, 2017
1.964
1.970
1.920
1.947
29,020
-0.00(-0.14%)
Jan 30, 2017
1.983
2.027
1.940
1.950
15,795
-0.04(-2.01%)
Jan 27, 2017
2.004
2.021
1.990
1.990
7,444
-0.04(-1.94%)
Jan 26, 2017
2.039
2.040
2.000
2.029
4,786
-0.00(-0.03%)
Jan 25, 2017
2.040
2.085
1.980
2.030
17,588
+0.04(+1.79%)
Jan 24, 2017
2.000
2.035
1.994
1.994
6,661
+0.04(+2.06%)
Jan 23, 2017
2.010
2.030
1.943
1.954
31,194
-0.10(-4.83%)
Jan 20, 2017
2.040
2.053
2.040
2.053
1,875
-0.02(-0.81%)
Jan 19, 2017
2.080
2.080
2.070
2.070
4,601
+0.05(+2.48%)
Jan 18, 2017
2.200
2.200
2.011
2.020
8,549
-0.14(-6.33%)
Jan 17, 2017
2.050
2.160
2.048
2.157
64,370
+0.15(+7.29%)
Jan 13, 2017
2.010
2.010
2.010
0
+0.03(+1.68%)
Jan 12, 2017
1.990
2.000
1.920
1.977
40,640
-0.00(-0.02%)
Jan 11, 2017
1.966
1.980
1.940
1.977
36,493
+0.08(+4.05%)
Jan 10, 2017
1.890
1.936
1.890
1.900
17,795
+0.04(+2.15%)
Jan 09, 2017
1.820
1.860
1.820
1.860
1,100
+0.01(+0.54%)
Jan 06, 2017
1.856
1.861
1.830
1.850
18,227
-0.01(-0.70%)
Jan 05, 2017
1.929
1.960
1.840
1.863
72,858
-0.04(-2.06%)
Jan 04, 2017
1.790
1.910
1.790
1.902
67,928
+0.08(+4.43%)
Jan 03, 2017
1.758
1.830
1.758
1.822
41,126
+0.07(+4.09%)
Dec 30, 2016
1.750
1.750
1.750
0
+0.01(+0.67%)
Dec 29, 2016
1.660
1.738
1.660
1.738
17,624
+0.04(+2.25%)
Dec 28, 2016
1.630
1.700
1.630
1.700
1,707
+0.03(+1.80%)
Dec 27, 2016
1.650
1.670
1.638
1.670
9,184
-0.02(-1.11%)
Dec 23, 2016
1.689
1.689
1.689
0
-0.04(-2.12%)
Dec 22, 2016
1.686
1.726
1.686
1.725
6,641
+0.04(+2.08%)
Dec 21, 2016
1.690
1.690
1.646
1.690
3,700
+0.00(+0.00%)
Dec 20, 2016
1.750
1.760
1.687
1.690
51,466
-0.08(-4.52%)
Dec 19, 2016
1.692
1.774
1.680
1.770
35,071
+0.09(+5.36%)
Dec 16, 2016
1.630
1.690
1.630
1.680
32,569
+0.08(+5.00%)
Dec 15, 2016
1.595
1.610
1.589
1.600
26,763
+0.03(+1.91%)
Dec 14, 2016
1.600
1.600
1.567
1.570
25,999
-0.04(-2.48%)
Dec 13, 2016
1.588
1.614
1.588
1.610
11,400
+0.04(+2.44%)
Dec 12, 2016
1.610
1.610
1.570
1.572
30,839
+0.00(+0.11%)
Dec 09, 2016
1.570
1.570
1.570
1.570
2,500
-0.00(-0.01%)
Dec 08, 2016
1.530
1.570
1.530
1.570
1,538
+0.01(+0.65%)
Dec 07, 2016
1.549
1.580
1.549
1.560
7,328
+0.03(+1.96%)
Dec 06, 2016
1.500
1.550
1.500
1.530
8,561
-0.03(-1.92%)
Dec 05, 2016
1.554
1.564
1.540
1.560
1,773
-0.01(-0.51%)
Dec 02, 2016
1.540
1.570
1.540
1.568
4,325
+0.01(+0.63%)
Dec 01, 2016
1.550
1.565
1.537
1.558
19,700
+0.01(+0.53%)
Nov 30, 2016
1.560
1.560
1.550
1.550
730
+0.00(+0.00%)
Nov 29, 2016
1.549
1.560
1.542
1.550
6,733
-0.01(-0.64%)
Nov 28, 2016
1.562
1.562
1.500
1.560
26,210
+0.01(+0.76%)
Nov 25, 2016
1.510
1.552
1.510
1.548
3,400
+0.02(+1.12%)
Nov 23, 2016
1.531
1.531
1.531
0
-0.02(-1.23%)
Nov 22, 2016
1.460
1.550
1.460
1.550
3,980
+0.03(+1.97%)
Nov 21, 2016
1.490
1.560
1.490
1.520
8,500
-0.05(-3.33%)
Nov 18, 2016
1.520
1.572
1.520
1.572
2,678
-0.02(-1.10%)
Nov 17, 2016
1.609
1.609
1.590
1.590
19,500
+0.02(+1.27%)
Nov 16, 2016
1.620
1.620
1.570
1.570
2,500
-0.04(-2.48%)
Nov 15, 2016
1.594
1.617
1.594
1.610
11,550
+0.00(+0.05%)
Nov 14, 2016
1.641
1.641
1.603
1.609
2,959
-0.03(-1.77%)
Nov 11, 2016
1.610
1.638
1.610
1.638
824
+0.07(+4.54%)
Nov 10, 2016
1.567
1.590
1.541
1.567
7,835
+0.07(+4.56%)
Nov 09, 2016
1.430
1.529
1.420
1.499
20,397
-0.02(-1.45%)
Nov 08, 2016
1.515
1.533
1.400
1.521
11,900
-0.02(-1.59%)
Nov 07, 2016
1.400
1.564
1.400
1.545
18,891
+0.04(+2.33%)
Nov 04, 2016
1.520
1.531
1.484
1.510
3,420
-0.01(-0.73%)
Nov 03, 2016
1.410
1.550
1.410
1.521
14,700
-0.04(-2.78%)
Nov 02, 2016
1.530
1.565
1.530
1.565
4,750
+0.03(+1.66%)
Nov 01, 2016
1.510
1.539
1.510
1.539
1,158
+0.02(+1.40%)
Oct 31, 2016
1.496
1.541
1.496
1.518
8,965
-0.03(-1.89%)
Oct 28, 2016
1.580
1.580
1.547
1.547
16,250
-0.03(-2.05%)
Oct 27, 2016
1.534
1.580
1.534
1.579
4,300
+0.07(+4.88%)
Oct 26, 2016
1.500
1.510
1.490
1.506
8,415
-0.01(-0.87%)
Oct 25, 2016
1.470
1.519
1.470
1.519
2,970
+0.04(+2.49%)
Oct 24, 2016
1.480
1.520
1.480
1.482
7,550
+0.01(+0.68%)
Oct 21, 2016
1.450
1.483
1.450
1.472
3,753
-0.05(-3.52%)
Oct 20, 2016
1.500
1.526
1.500
1.526
770
-0.00(-0.27%)
Oct 19, 2016
1.520
1.530
1.512
1.530
6,614
+0.03(+2.00%)
Oct 18, 2016
1.410
1.500
1.410
1.500
10,754
+0.01(+0.67%)
Oct 17, 2016
1.480
1.490
1.460
1.490
9,784
-0.01(-0.67%)
Oct 14, 2016
1.430
1.500
1.430
1.500
4,421
+0.04(+2.73%)
Oct 13, 2016
1.460
1.460
1.460
1.460
2,000
-0.01(-0.67%)
Oct 12, 2016
1.380
1.470
1.380
1.470
38,242
-0.01(-0.68%)
Oct 11, 2016
1.480
1.480
1.480
1.480
3,427
+0.01(+0.41%)
Oct 10, 2016
1.474
1.474
1.474
1.474
227
+0.04(+2.71%)
Oct 07, 2016
1.400
1.490
1.400
1.435
3,300
-0.04(-2.77%)
Oct 06, 2016
1.480
1.500
1.476
1.476
2,500
-0.03(-2.25%)
Oct 05, 2016
1.506
1.510
1.461
1.510
8,450
+0.04(+2.67%)
Oct 04, 2016
1.440
1.500
1.440
1.471
9,493
-0.02(-1.30%)
Oct 03, 2016
1.603
1.603
1.480
1.490
23,885
-0.06(-3.86%)
Sep 30, 2016
1.522
1.550
1.512
1.550
3,100
+0.08(+5.44%)
Sep 29, 2016
1.420
1.500
1.420
1.470
10,900
+0.05(+3.59%)
Sep 28, 2016
1.420
1.420
1.383
1.419
5,260
-0.00(-0.07%)
Sep 27, 2016
1.385
1.420
1.385
1.420
5,752
+0.00(+0.00%)
Sep 26, 2016
1.398
1.420
1.357
1.420
37,779
-0.01(-0.70%)
Sep 23, 2016
1.460
1.475
1.430
1.430
10,080
-0.03(-2.05%)
Sep 22, 2016
1.463
1.490
1.460
1.460
10,635
+0.01(+0.93%)
Sep 21, 2016
1.387
1.450
1.360
1.446
50,606
+0.04(+2.59%)
Sep 20, 2016
1.500
1.500
1.404
1.410
21,570
-0.09(-6.00%)
Sep 19, 2016
1.550
1.550
1.480
1.500
55,675
-0.06(-3.85%)
Sep 16, 2016
1.587
1.587
1.560
1.560
24,931
-0.04(-2.52%)
Sep 15, 2016
1.589
1.620
1.570
1.600
41,380
+0.00(+0.02%)
Sep 14, 2016
1.603
1.630
1.560
1.600
19,833
-0.04(-2.44%)
Sep 13, 2016
1.663
1.663
1.638
1.640
3,470
-0.02(-1.38%)
Sep 12, 2016
1.677
1.677
1.660
1.663
18,890
-0.03(-1.60%)
Sep 09, 2016
1.715
1.715
1.675
1.690
9,933
-0.03(-1.74%)
Sep 08, 2016
1.710
1.720
1.700
1.720
14,158
-0.01(-0.69%)
Sep 07, 2016
1.740
1.740
1.700
1.732
20,800
-0.01(-0.67%)
Sep 06, 2016
1.810
1.810
1.720
1.744
9,240
-0.06(-3.13%)
Sep 02, 2016
1.800
1.800
1.800
0
+0.03(+1.81%)
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.