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
Herzfeld Caribbean
(NQ:
CUBA
)
2.330
UNCHANGED
Streaming Delayed Price
Updated: 3:58 PM EDT, Jun 7, 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, 2018
2.510
2.510
2.510
0
-0.01(-0.46%)
Aug 30, 2018
2.537
2.557
2.522
2.522
32,968
-0.01(-0.59%)
Aug 29, 2018
2.526
2.541
2.525
2.537
55,487
+0.01(+0.44%)
Aug 28, 2018
2.545
2.545
2.526
2.526
41,901
-0.02(-0.61%)
Aug 27, 2018
2.545
2.551
2.514
2.541
124,115
+0.02(+0.77%)
Aug 24, 2018
2.518
2.537
2.510
2.522
82,736
-0.00(-0.15%)
Aug 23, 2018
2.526
2.545
2.522
2.526
14,328
-0.02(-0.61%)
Aug 22, 2018
2.541
2.553
2.504
2.541
48,095
-0.00(-0.01%)
Aug 21, 2018
2.530
2.545
2.530
2.541
28,447
+0.02(+0.62%)
Aug 20, 2018
2.526
2.541
2.502
2.526
64,196
-0.00(-0.15%)
Aug 17, 2018
2.502
2.530
2.502
2.530
63,921
+0.01(+0.31%)
Aug 16, 2018
2.510
2.524
2.510
2.522
50,224
+0.00(+0.15%)
Aug 15, 2018
2.530
2.530
2.514
2.518
25,818
-0.01(-0.29%)
Aug 14, 2018
2.522
2.531
2.518
2.525
23,991
-0.00(-0.02%)
Aug 13, 2018
2.541
2.553
2.526
2.526
96,126
-0.03(-1.06%)
Aug 10, 2018
2.549
2.553
2.526
2.553
16,238
-0.01(-0.25%)
Aug 09, 2018
2.557
2.561
2.557
2.559
3,085
-0.01(-0.20%)
Aug 08, 2018
2.561
2.565
2.557
2.565
34,478
+0.00(+0.00%)
Aug 07, 2018
2.553
2.565
2.549
2.565
62,444
+0.01(+0.20%)
Aug 06, 2018
2.565
2.565
2.553
2.559
8,737
-0.00(-0.05%)
Aug 03, 2018
2.537
2.561
2.537
2.561
20,877
+0.01(+0.30%)
Aug 02, 2018
2.545
2.553
2.533
2.553
24,942
-0.01(-0.45%)
Aug 01, 2018
2.557
2.575
2.557
2.565
36,600
-0.01(-0.45%)
Jul 31, 2018
2.579
2.579
2.561
2.576
72,517
-0.00(-0.02%)
Jul 30, 2018
2.553
2.601
2.553
2.577
42,425
-0.03(-1.32%)
Jul 27, 2018
2.619
2.619
2.576
2.611
15,207
+0.02(+0.75%)
Jul 26, 2018
2.576
2.598
2.576
2.592
31,914
-0.01(-0.30%)
Jul 25, 2018
2.596
2.607
2.596
2.599
126,424
-0.02(-0.74%)
Jul 24, 2018
2.619
2.619
2.603
2.619
111,807
-0.00(-0.15%)
Jul 23, 2018
2.607
2.623
2.601
2.623
74,478
+0.02(+0.64%)
Jul 20, 2018
2.603
2.607
2.599
2.606
6,845
+0.00(+0.11%)
Jul 19, 2018
2.596
2.607
2.596
2.603
38,471
-0.01(-0.30%)
Jul 18, 2018
2.592
2.611
2.592
2.611
44,337
+0.01(+0.30%)
Jul 17, 2018
2.592
2.603
2.592
2.603
1,971
+0.00(+0.00%)
Jul 16, 2018
2.603
2.603
2.592
2.603
41,608
+0.01(+0.21%)
Jul 13, 2018
2.588
2.599
2.588
2.598
19,047
-0.01(-0.21%)
Jul 12, 2018
2.599
2.607
2.588
2.603
16,642
+0.01(+0.43%)
Jul 11, 2018
2.603
2.611
2.592
2.592
24,565
-0.00(-0.13%)
Jul 10, 2018
2.623
2.623
2.580
2.596
23,846
-0.02(-0.74%)
Jul 09, 2018
2.596
2.623
2.596
2.615
22,725
+0.03(+1.25%)
Jul 06, 2018
2.568
2.584
2.565
2.583
20,681
+0.02(+0.71%)
Jul 05, 2018
2.545
2.565
2.545
2.565
79,893
+0.01(+0.30%)
Jul 03, 2018
2.557
2.557
2.557
0
+0.00(+0.15%)
Jul 02, 2018
2.562
2.562
2.545
2.553
24,362
-0.01(-0.30%)
Jun 29, 2018
2.568
2.568
2.561
2.561
16,624
+0.00(+0.15%)
Jun 28, 2018
2.549
2.568
2.545
2.557
7,139
-0.01(-0.45%)
Jun 27, 2018
2.568
2.568
2.565
2.568
18,993
-0.01(-0.26%)
Jun 26, 2018
2.553
2.575
2.542
2.575
22,091
+0.01(+0.54%)
Jun 25, 2018
2.596
2.607
2.561
2.561
87,721
-0.06(-2.36%)
Jun 22, 2018
2.607
2.623
2.607
2.623
14,846
-0.01(-0.27%)
Jun 21, 2018
2.627
2.630
2.627
2.630
8,789
-0.00(-0.16%)
Jun 20, 2018
2.607
2.642
2.607
2.635
68,962
+0.02(+0.61%)
Jun 19, 2018
2.596
2.627
2.596
2.619
30,164
-0.02(-0.59%)
Jun 18, 2018
2.617
2.642
2.617
2.634
30,195
-0.00(-0.09%)
Jun 15, 2018
2.637
2.638
2.637
11,642
-0.00(-0.06%)
Jun 14, 2018
2.619
2.644
2.619
2.638
43,554
+0.02(+0.59%)
Jun 13, 2018
2.596
2.623
2.596
2.623
47,773
+0.02(+0.75%)
Jun 12, 2018
2.596
2.620
2.596
2.603
23,619
-0.02(-0.75%)
Jun 11, 2018
2.627
2.627
2.623
2.623
3,680
-0.02(-0.82%)
Jun 08, 2018
2.628
2.654
2.626
2.645
9,534
+0.01(+0.25%)
Jun 07, 2018
2.658
2.658
2.634
2.638
12,624
+0.00(+0.00%)
Jun 06, 2018
2.627
2.652
2.627
2.638
19,068
+0.01(+0.44%)
Jun 05, 2018
2.627
2.640
2.627
2.627
4,544
-0.02(-0.73%)
Jun 04, 2018
2.658
2.658
2.615
2.646
18,838
+0.00(+0.00%)
Jun 01, 2018
2.654
2.654
2.642
2.646
15,096
+0.01(+0.29%)
May 31, 2018
2.611
2.658
2.607
2.638
13,054
-0.01(-0.37%)
May 30, 2018
2.623
2.652
2.623
2.648
10,758
+0.05(+1.87%)
May 29, 2018
2.599
2.634
2.593
2.599
37,231
-0.02(-0.90%)
May 25, 2018
2.623
2.623
2.623
0
-0.03(-1.16%)
May 24, 2018
2.646
2.662
2.646
2.654
12,449
-0.02(-0.58%)
May 23, 2018
2.646
2.677
2.646
2.669
38,741
+0.02(+0.73%)
May 22, 2018
2.685
2.689
2.642
2.650
26,063
-0.02(-0.73%)
May 21, 2018
2.650
2.686
2.650
2.669
39,437
+0.02(+0.88%)
May 18, 2018
2.646
2.669
2.646
2.646
2,796
-0.01(-0.49%)
May 17, 2018
2.658
2.673
2.638
2.659
38,007
+0.01(+0.49%)
May 16, 2018
2.638
2.665
2.638
2.646
18,070
+0.01(+0.29%)
May 15, 2018
2.685
2.689
2.638
2.638
26,063
-0.04(-1.59%)
May 14, 2018
2.685
2.708
2.669
2.681
60,286
-0.01(-0.43%)
May 11, 2018
2.685
2.693
2.664
2.693
3,734
+0.01(+0.25%)
May 10, 2018
2.658
2.687
2.658
2.686
51,861
+0.03(+1.06%)
May 09, 2018
2.642
2.664
2.642
2.658
16,985
+0.03(+1.03%)
May 08, 2018
2.654
2.654
2.623
2.630
80,940
-0.02(-0.64%)
May 07, 2018
2.665
2.665
2.647
2.647
5,020
-0.02(-0.82%)
May 04, 2018
2.638
2.677
2.603
2.669
21,630
+0.02(+0.73%)
May 03, 2018
2.650
2.662
2.646
2.650
68,246
-0.00(-0.15%)
May 02, 2018
2.689
2.698
2.654
2.654
9,381
-0.04(-1.44%)
May 01, 2018
2.704
2.704
2.654
2.693
26,931
+0.00(+0.14%)
Apr 30, 2018
2.743
2.828
2.689
2.689
15,062
-0.05(-1.84%)
Apr 27, 2018
2.724
2.743
2.720
2.739
17,428
+0.00(+0.00%)
Apr 26, 2018
2.716
2.762
2.708
2.739
39,705
+0.02(+0.86%)
Apr 25, 2018
2.716
2.716
2.716
2.716
1,211
+0.00(+0.14%)
Apr 24, 2018
2.749
2.749
2.712
2.712
20,160
-0.04(-1.35%)
Apr 23, 2018
2.770
2.770
2.743
2.749
24,114
-0.00(-0.06%)
Apr 20, 2018
2.743
2.774
2.743
2.751
5,196
-0.00(-0.00%)
Apr 19, 2018
2.793
2.793
2.743
2.751
41,489
-0.03(-1.11%)
Apr 18, 2018
2.727
2.809
2.727
2.782
62,129
+0.03(+1.13%)
Apr 17, 2018
2.755
2.782
2.743
2.751
60,238
-0.02(-0.84%)
Apr 16, 2018
2.751
2.786
2.748
2.774
17,315
+0.01(+0.42%)
Apr 13, 2018
2.770
2.770
2.739
2.762
46,247
-0.01(-0.42%)
Apr 12, 2018
2.776
2.782
2.743
2.774
19,944
+0.00(+0.14%)
Apr 11, 2018
2.743
2.770
2.743
2.770
25,594
-0.00(-0.14%)
Apr 10, 2018
2.768
2.781
2.755
2.774
21,161
+0.00(+0.14%)
Apr 09, 2018
2.747
2.778
2.747
2.770
16,823
+0.02(+0.71%)
Apr 06, 2018
2.743
2.770
2.743
2.751
12,485
-0.01(-0.42%)
Apr 05, 2018
2.782
2.793
2.724
2.762
54,668
+0.01(+0.28%)
Apr 04, 2018
2.693
2.755
2.693
2.755
55,387
+0.02(+0.71%)
Apr 03, 2018
2.743
2.774
2.712
2.735
43,301
+0.01(+0.43%)
Apr 02, 2018
2.797
2.797
2.704
2.724
26,470
-0.06(-2.32%)
Mar 29, 2018
2.788
2.788
2.788
0
+0.02(+0.65%)
Mar 28, 2018
2.797
2.797
2.751
2.770
16,802
-0.02(-0.56%)
Mar 27, 2018
2.790
2.809
2.762
2.786
23,583
-0.01(-0.42%)
Mar 26, 2018
2.762
2.797
2.743
2.797
26,135
+0.07(+2.56%)
Mar 23, 2018
2.727
2.755
2.724
2.727
23,728
-0.03(-1.26%)
Mar 22, 2018
2.770
2.770
2.716
2.762
50,624
-0.05(-1.66%)
Mar 21, 2018
2.774
2.809
2.774
2.809
31,625
+0.03(+0.91%)
Mar 20, 2018
2.759
2.784
2.759
2.784
2,507
+0.02(+0.63%)
Mar 19, 2018
2.762
2.766
2.745
2.766
41,657
+0.00(+0.00%)
Mar 16, 2018
2.805
2.805
2.766
2.766
8,938
-0.05(-1.66%)
Mar 15, 2018
2.809
2.824
2.782
2.813
48,196
-0.01(-0.28%)
Mar 14, 2018
2.852
2.852
2.813
2.821
21,514
+0.00(+0.12%)
Mar 13, 2018
2.823
2.823
2.813
2.817
14,797
-0.01(-0.39%)
Mar 12, 2018
2.828
2.836
2.817
2.828
15,557
-0.01(-0.41%)
Mar 09, 2018
2.790
2.840
2.790
2.840
35,370
+0.05(+1.89%)
Mar 08, 2018
2.782
2.795
2.759
2.787
13,915
+0.01(+0.20%)
Mar 07, 2018
2.774
2.793
2.774
2.782
17,374
+0.00(+0.14%)
Mar 06, 2018
2.786
2.803
2.757
2.778
44,255
-0.02(-0.58%)
Mar 05, 2018
2.770
2.805
2.770
2.794
24,292
+0.03(+1.14%)
Mar 02, 2018
2.727
2.770
2.727
2.762
18,869
+0.00(+0.00%)
Mar 01, 2018
2.805
2.805
2.754
2.762
60,333
-0.00(-0.14%)
Feb 28, 2018
2.836
2.852
2.766
2.766
123,135
-0.07(-2.60%)
Feb 27, 2018
2.832
2.859
2.832
2.840
19,550
-0.01(-0.41%)
Feb 26, 2018
2.844
2.863
2.844
2.852
15,846
+0.00(+0.14%)
Feb 23, 2018
2.813
2.856
2.805
2.848
44,200
+0.04(+1.42%)
Feb 22, 2018
2.799
2.817
2.799
2.808
30,030
+0.01(+0.37%)
Feb 21, 2018
2.782
2.824
2.782
2.797
72,390
+0.03(+1.12%)
Feb 20, 2018
2.762
2.805
2.762
2.766
64,264
+0.00(+0.14%)
Feb 16, 2018
2.762
2.762
2.762
0
-0.04(-1.39%)
Feb 15, 2018
2.813
2.813
2.793
2.801
10,214
+0.01(+0.42%)
Feb 14, 2018
2.747
2.797
2.747
2.790
41,749
+0.03(+0.98%)
Feb 13, 2018
2.778
2.778
2.759
2.762
6,830
-0.01(-0.28%)
Feb 12, 2018
2.747
2.778
2.735
2.770
39,749
+0.04(+1.42%)
Feb 09, 2018
2.755
2.782
2.638
2.731
119,048
-0.02(-0.71%)
Feb 08, 2018
2.764
2.793
2.751
2.751
10,402
-0.05(-1.80%)
Feb 07, 2018
2.774
2.821
2.774
2.801
64,689
-0.01(-0.28%)
Feb 06, 2018
2.712
2.810
2.673
2.809
28,813
+0.06(+2.12%)
Feb 05, 2018
2.840
2.843
2.732
2.751
93,381
-0.10(-3.67%)
Feb 02, 2018
2.879
2.885
2.853
2.856
38,275
-0.03(-1.05%)
Feb 01, 2018
2.882
2.896
2.882
2.886
7,897
+0.00(+0.09%)
Jan 31, 2018
2.894
2.894
2.883
2.883
9,108
+0.00(+0.16%)
Jan 30, 2018
2.875
2.875
2.867
2.879
57,377
-0.02(-0.54%)
Jan 29, 2018
2.921
2.922
2.894
2.894
36,486
-0.03(-1.06%)
Jan 26, 2018
2.890
2.925
2.890
2.925
73,481
+0.04(+1.26%)
Jan 25, 2018
2.918
2.918
2.889
2.889
37,053
-0.01(-0.45%)
Jan 24, 2018
2.910
2.918
2.879
2.902
149,784
+0.00(+0.00%)
Jan 23, 2018
2.883
2.902
2.883
2.902
41,646
+0.03(+0.94%)
Jan 22, 2018
2.867
2.891
2.867
2.875
18,614
-0.02(-0.54%)
Jan 19, 2018
2.867
2.893
2.867
2.890
7,518
+0.01(+0.35%)
Jan 18, 2018
2.877
2.883
2.867
2.880
53,990
+0.00(+0.06%)
Jan 17, 2018
2.877
2.887
2.867
2.879
37,316
+0.03(+0.95%)
Jan 16, 2018
2.852
2.871
2.852
2.852
174,040
-0.02(-0.54%)
Jan 12, 2018
2.867
2.867
2.867
0
+0.03(+0.96%)
Jan 11, 2018
2.805
2.856
2.793
2.840
90,201
+0.03(+1.11%)
Jan 10, 2018
2.813
2.816
2.788
2.809
54,083
+0.00(+0.14%)
Jan 09, 2018
2.809
2.809
2.786
2.805
29,367
-0.00(-0.14%)
Jan 08, 2018
2.793
2.821
2.780
2.809
67,980
-0.00(-0.14%)
Jan 05, 2018
2.797
2.813
2.797
2.813
12,147
-0.00(-0.14%)
Jan 04, 2018
2.801
2.820
2.801
2.817
34,414
+0.02(+0.69%)
Jan 03, 2018
2.793
2.797
2.770
2.797
21,400
+0.02(+0.70%)
Jan 02, 2018
2.766
2.784
2.749
2.778
38,790
+0.00(+0.14%)
Dec 29, 2017
2.774
2.774
2.774
0
+0.03(+0.99%)
Dec 28, 2017
2.747
2.762
2.746
2.747
101,895
-0.02(-0.56%)
Dec 27, 2017
2.774
2.774
2.743
2.762
33,135
+0.00(+0.14%)
Dec 26, 2017
2.766
2.770
2.759
2.759
49,502
+0.00(+0.00%)
Dec 22, 2017
2.766
2.766
2.747
2.758
35,118
+0.00(+0.14%)
Dec 21, 2017
2.751
2.755
2.742
2.755
41,700
+0.01(+0.28%)
Dec 20, 2017
2.755
2.759
2.735
2.747
36,507
-0.02(-0.56%)
Dec 19, 2017
2.766
2.770
2.735
2.762
35,927
+0.00(+0.14%)
Dec 18, 2017
2.759
2.774
2.759
2.759
96,353
-0.01(-0.28%)
Dec 15, 2017
2.747
2.770
2.734
2.766
20,454
+0.02(+0.56%)
Dec 14, 2017
2.762
2.766
2.700
2.751
43,386
-0.01(-0.42%)
Dec 13, 2017
2.770
2.774
2.762
2.762
27,383
+0.01(+0.28%)
Dec 12, 2017
2.747
2.770
2.747
2.755
22,877
-0.01(-0.45%)
Dec 11, 2017
2.770
2.770
2.704
2.767
29,086
+0.01(+0.53%)
Dec 08, 2017
2.724
2.759
2.724
2.753
104,797
+0.03(+1.21%)
Dec 07, 2017
2.673
2.724
2.673
2.720
59,694
+0.02(+0.86%)
Dec 06, 2017
2.685
2.715
2.685
2.696
68,171
+0.02(+0.70%)
Dec 05, 2017
2.708
2.720
2.678
2.678
76,454
-0.05(-1.96%)
Dec 04, 2017
2.731
2.743
2.731
2.731
76,391
+0.02(+0.85%)
Dec 01, 2017
2.705
2.713
2.682
2.708
44,935
-0.02(-0.70%)
Nov 30, 2017
2.701
2.727
2.701
2.727
118,975
+0.03(+1.20%)
Nov 29, 2017
2.693
2.697
2.685
2.695
44,387
+0.02(+0.64%)
Nov 28, 2017
2.666
2.696
2.666
2.678
32,863
+0.01(+0.43%)
Nov 27, 2017
2.647
2.676
2.643
2.666
181,415
-0.01(-0.29%)
Nov 24, 2017
2.659
2.674
2.655
2.674
4,566
+0.02(+0.72%)
Nov 22, 2017
2.659
2.670
2.651
2.655
15,422
+0.00(+0.00%)
Nov 21, 2017
2.655
2.666
2.640
2.655
42,287
+0.02(+0.58%)
Nov 20, 2017
2.621
2.657
2.621
2.640
53,799
+0.03(+1.32%)
Nov 17, 2017
2.613
2.617
2.602
2.605
9,662
-0.03(-1.01%)
Nov 16, 2017
2.609
2.632
2.607
2.632
20,859
+0.03(+1.32%)
Nov 15, 2017
2.594
2.632
2.567
2.598
52,511
-0.03(-1.02%)
Nov 14, 2017
2.617
2.632
2.582
2.624
115,701
-0.02(-0.58%)
Nov 13, 2017
2.609
2.659
2.609
2.640
245,878
+0.02(+0.73%)
Nov 10, 2017
2.624
2.624
2.594
2.621
114,450
-0.02(-0.58%)
Nov 09, 2017
2.643
2.643
2.621
2.636
28,645
-0.01(-0.43%)
Nov 08, 2017
2.643
2.657
2.613
2.647
99,096
-0.01(-0.43%)
Nov 07, 2017
2.674
2.685
2.659
2.659
28,572
-0.02(-0.71%)
Nov 06, 2017
2.678
2.680
2.666
2.678
55,316
+0.00(+0.00%)
Nov 03, 2017
2.655
2.682
2.655
2.678
64,982
+0.01(+0.29%)
Nov 02, 2017
2.666
2.672
2.663
2.670
19,928
-0.01(-0.44%)
Nov 01, 2017
2.708
2.716
2.682
2.682
131,650
-0.03(-0.97%)
Oct 31, 2017
2.693
2.714
2.670
2.708
50,975
-0.00(-0.14%)
Oct 30, 2017
2.727
2.731
2.712
2.712
14,837
-0.04(-1.52%)
Oct 27, 2017
2.724
2.754
2.720
2.754
12,853
+0.03(+0.98%)
Oct 26, 2017
2.663
2.727
2.659
2.727
38,979
+0.06(+2.14%)
Oct 25, 2017
2.697
2.697
2.659
2.670
31,343
-0.03(-1.27%)
Oct 24, 2017
2.698
2.705
2.697
2.705
11,028
+0.01(+0.28%)
Oct 23, 2017
2.689
2.705
2.689
2.697
52,302
+0.00(+0.00%)
Oct 20, 2017
2.701
2.727
2.697
2.697
20,277
+0.00(+0.00%)
Oct 19, 2017
2.720
2.754
2.689
2.697
63,095
-0.04(-1.39%)
Oct 18, 2017
2.758
2.758
2.727
2.735
51,366
-0.01(-0.42%)
Oct 17, 2017
2.727
2.746
2.727
2.746
35,582
-0.00(-0.14%)
Oct 16, 2017
2.746
2.761
2.735
2.750
31,615
-0.01(-0.28%)
Oct 13, 2017
2.766
2.766
2.750
2.758
43,942
-0.02(-0.55%)
Oct 12, 2017
2.766
2.773
2.727
2.773
95,562
-0.01(-0.27%)
Oct 11, 2017
2.769
2.792
2.758
2.781
32,465
+0.00(+0.00%)
Oct 10, 2017
2.789
2.789
2.769
2.781
30,417
-0.01(-0.41%)
Oct 09, 2017
2.781
2.792
2.775
2.792
3,525
+0.00(+0.14%)
Oct 06, 2017
2.800
2.800
2.781
2.788
8,381
+0.00(+0.14%)
Oct 05, 2017
2.788
2.804
2.766
2.785
82,295
-0.01(-0.41%)
Oct 04, 2017
2.746
2.800
2.746
2.796
96,239
+0.01(+0.34%)
Oct 03, 2017
2.788
2.788
2.767
2.787
17,991
+0.02(+0.62%)
Oct 02, 2017
2.746
2.771
2.741
2.769
30,876
+0.00(+0.14%)
Sep 29, 2017
2.766
2.769
2.701
2.766
78,986
+0.00(+0.00%)
Sep 28, 2017
2.746
2.770
2.701
2.766
30,803
-0.01(-0.20%)
Sep 27, 2017
2.792
2.794
2.766
2.771
8,527
-0.01(-0.21%)
Sep 26, 2017
2.746
2.777
2.746
2.777
32,035
+0.01(+0.28%)
Sep 25, 2017
2.785
2.785
2.739
2.769
10,090
-0.02(-0.82%)
Sep 22, 2017
2.781
2.792
2.766
2.792
7,647
-0.00(-0.14%)
Sep 21, 2017
2.762
2.796
2.762
2.796
44,859
+0.02(+0.55%)
Sep 20, 2017
2.811
2.811
2.773
2.781
41,865
-0.00(-0.14%)
Sep 19, 2017
2.781
2.796
2.781
2.785
18,594
-0.01(-0.41%)
Sep 18, 2017
2.815
2.815
2.793
2.796
9,151
+0.01(+0.27%)
Sep 15, 2017
2.788
2.812
2.781
2.788
20,424
-0.03(-0.95%)
Sep 14, 2017
2.796
2.815
2.796
2.815
18,793
+0.02(+0.55%)
Sep 13, 2017
2.792
2.800
2.769
2.800
24,375
+0.00(+0.14%)
Sep 12, 2017
2.781
2.800
2.758
2.796
41,066
+0.02(+0.55%)
Sep 11, 2017
2.746
2.785
2.746
2.781
24,563
+0.05(+1.96%)
Sep 08, 2017
2.754
2.754
2.701
2.727
32,132
+0.00(+0.00%)
Sep 07, 2017
2.758
2.758
2.720
2.727
40,927
-0.04(-1.38%)
Sep 06, 2017
2.788
2.788
2.750
2.766
108,811
-0.04(-1.36%)
Sep 05, 2017
2.808
2.808
2.785
2.804
114,304
-0.02(-0.68%)
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.