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
Pingtan Marine
(NQ:
PME
)
0.2700
UNCHANGED
Last Price
Updated: 10:54 AM EST, Feb 28, 2023
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
2.185
2.130
2.130
2.130
14,148
-0.12(-5.35%)
Aug 28, 2014
2.178
2.250
2.157
2.250
5,616
+0.06(+2.97%)
Aug 27, 2014
2.231
2.231
2.167
2.185
7,268
-0.06(-2.48%)
Aug 26, 2014
2.305
2.361
2.176
2.241
13,632
-0.06(-2.42%)
Aug 25, 2014
2.324
2.361
2.324
2.296
15,053
+0.01(+0.40%)
Aug 22, 2014
2.213
2.296
2.204
2.287
20,598
+0.02(+0.82%)
Aug 21, 2014
2.241
2.287
2.241
2.268
28,857
+0.06(+2.94%)
Aug 20, 2014
2.108
2.268
2.108
2.204
25,856
+0.14(+6.72%)
Aug 19, 2014
1.944
2.086
1.944
2.065
18,430
+0.09(+4.70%)
Aug 18, 2014
2.028
2.028
1.898
1.972
39,170
-0.11(-5.33%)
Aug 15, 2014
2.213
2.157
1.991
2.083
63,920
-0.07(-3.43%)
Aug 14, 2014
2.167
2.194
2.157
2.157
8,348
-0.02(-0.85%)
Aug 13, 2014
2.204
2.222
2.037
2.176
11,232
-0.04(-1.67%)
Aug 12, 2014
2.055
2.268
1.926
2.213
20,994
+0.21(+10.65%)
Aug 11, 2014
1.870
2.074
1.805
2.000
145,843
+0.11(+5.88%)
Aug 08, 2014
2.222
2.222
1.768
1.889
113,313
-0.15(-7.27%)
Aug 07, 2014
2.231
2.241
2.037
2.037
64,105
-0.17(-7.56%)
Aug 06, 2014
2.185
2.260
2.037
2.204
44,291
-0.02(-0.83%)
Aug 05, 2014
2.315
2.315
2.157
2.222
51,595
-0.09(-4.00%)
Aug 04, 2014
2.315
2.315
2.271
2.315
15,123
+0.05(+2.04%)
Aug 01, 2014
2.370
2.370
2.268
2.268
8,992
-0.07(-3.16%)
Jul 31, 2014
2.315
2.368
2.315
2.343
11,278
-0.00(-0.00%)
Jul 30, 2014
2.315
2.491
2.296
2.343
6,526
-0.03(-1.17%)
Jul 29, 2014
2.407
2.500
2.370
2.370
8,394
-0.02(-0.77%)
Jul 28, 2014
2.259
2.417
2.259
2.389
20,127
+0.13(+5.73%)
Jul 25, 2014
2.287
2.287
2.259
2.259
9,281
+0.00(+0.00%)
Jul 24, 2014
2.259
2.296
2.250
2.259
15,768
+0.05(+2.07%)
Jul 23, 2014
2.259
2.259
2.194
2.213
15,072
-0.02(-0.81%)
Jul 22, 2014
2.194
2.278
2.185
2.231
10,635
+0.01(+0.42%)
Jul 21, 2014
2.305
2.305
2.204
2.222
19,872
-0.05(-2.20%)
Jul 18, 2014
2.222
2.324
2.176
2.272
78,256
+0.05(+2.25%)
Jul 17, 2014
2.287
2.305
2.194
2.222
41,676
-0.12(-5.14%)
Jul 16, 2014
2.490
2.490
2.268
2.343
44,007
-0.06(-2.69%)
Jul 15, 2014
2.389
2.414
2.315
2.407
25,381
+0.00(+0.00%)
Jul 14, 2014
2.491
2.491
2.315
2.407
12,342
-0.08(-3.35%)
Jul 11, 2014
2.407
2.491
2.407
2.491
14,441
+0.09(+3.87%)
Jul 10, 2014
2.472
2.472
2.370
2.398
29,928
+0.04(+1.56%)
Jul 09, 2014
2.574
2.704
2.333
2.361
136,799
+0.09(+4.08%)
Jul 08, 2014
2.333
2.463
2.268
2.268
47,485
-0.08(-3.54%)
Jul 07, 2014
2.380
2.426
2.315
2.352
11,280
-0.02(-0.78%)
Jul 03, 2014
2.463
2.370
2.370
2.370
18,144
-0.11(-4.48%)
Jul 02, 2014
2.435
2.557
2.435
2.481
53,312
+0.07(+3.08%)
Jul 01, 2014
2.324
2.407
2.324
2.407
18,734
+0.04(+1.56%)
Jun 30, 2014
2.315
2.435
2.176
2.370
24,414
+0.05(+1.99%)
Jun 27, 2014
2.315
2.370
2.241
2.324
75,562
-0.06(-2.33%)
Jun 26, 2014
2.611
2.611
2.370
2.380
36,005
-0.23(-8.87%)
Jun 25, 2014
2.574
2.611
2.407
2.611
29,545
+0.23(+9.73%)
Jun 24, 2014
2.639
2.639
2.370
2.380
33,548
-0.16(-6.20%)
Jun 23, 2014
2.407
2.620
2.407
2.537
59,146
+0.12(+4.98%)
Jun 20, 2014
2.444
2.472
2.389
2.417
6,736
-0.01(-0.38%)
Jun 19, 2014
2.454
2.583
2.333
2.426
60,675
+0.00(+0.00%)
Jun 18, 2014
2.611
2.611
2.417
2.426
93,959
-0.20(-7.75%)
Jun 17, 2014
2.592
2.630
2.426
2.630
152,735
+0.01(+0.35%)
Jun 16, 2014
2.148
2.630
2.102
2.620
479,534
+0.33(+14.57%)
Jun 13, 2014
2.889
2.955
2.167
2.287
734,338
-0.78(-25.38%)
Jun 12, 2014
2.870
3.130
2.778
3.065
312,886
+0.19(+6.77%)
Jun 11, 2014
2.929
2.929
2.778
2.870
30,494
+0.00(+0.00%)
Jun 10, 2014
2.828
2.944
2.808
2.870
14,542
-0.02(-0.64%)
Jun 06, 2014
2.880
2.963
2.805
2.889
62,927
-0.01(-0.32%)
Jun 05, 2014
2.926
2.999
2.842
2.898
72,168
-0.08(-2.80%)
Jun 04, 2014
2.981
3.018
2.833
2.981
66,726
+0.00(+0.00%)
Jun 03, 2014
3.009
3.028
2.880
2.981
12,879
-0.05(-1.49%)
Jun 02, 2014
3.065
3.116
2.881
3.027
23,280
-0.00(-0.04%)
May 30, 2014
2.981
3.167
2.981
3.028
50,734
-0.05(-1.54%)
May 29, 2014
2.963
3.176
2.954
3.075
153,617
+0.12(+4.11%)
May 28, 2014
3.194
3.287
2.880
2.954
128,282
-0.09(-3.04%)
May 27, 2014
2.963
3.145
2.842
3.046
125,260
+0.09(+3.13%)
May 23, 2014
2.778
2.954
2.954
2.954
153,473
+0.19(+6.69%)
May 22, 2014
2.833
2.833
2.694
2.769
30,604
-0.06(-2.28%)
May 21, 2014
2.768
2.898
2.722
2.833
94,836
+0.13(+4.79%)
May 20, 2014
2.731
2.770
2.673
2.704
48,612
-0.10(-3.47%)
May 19, 2014
2.889
2.889
2.731
2.801
71,391
-0.09(-3.04%)
May 16, 2014
2.805
2.907
2.787
2.889
17,125
+0.02(+0.65%)
May 15, 2014
2.954
2.954
2.778
2.870
36,523
+0.00(+0.00%)
May 14, 2014
3.148
3.148
2.852
2.870
73,081
-0.21(-6.91%)
May 13, 2014
2.842
3.139
2.806
3.083
108,235
+0.20(+7.07%)
May 12, 2014
2.870
3.055
2.768
2.880
124,831
+0.01(+0.32%)
May 09, 2014
3.092
3.092
2.870
2.870
143,307
-0.26(-8.28%)
May 08, 2014
3.704
3.750
2.796
3.130
660,166
+0.04(+1.20%)
May 07, 2014
2.991
3.185
2.963
3.092
158,516
-0.01(-0.30%)
May 06, 2014
2.824
3.102
2.824
3.102
100,495
+0.31(+10.92%)
May 05, 2014
2.667
2.861
2.556
2.796
79,379
+0.11(+4.14%)
May 02, 2014
2.778
2.778
2.620
2.685
107,342
-0.12(-4.29%)
May 01, 2014
2.852
2.852
2.676
2.805
77,078
-0.04(-1.30%)
Apr 30, 2014
2.842
2.907
2.648
2.842
38,503
+0.03(+0.99%)
Apr 29, 2014
2.741
2.963
2.731
2.815
73,533
+0.07(+2.70%)
Apr 28, 2014
3.000
3.000
2.583
2.741
190,536
-0.26(-8.64%)
Apr 25, 2014
3.009
3.046
2.880
3.000
50,473
-0.04(-1.22%)
Apr 24, 2014
3.185
3.185
2.963
3.037
106,858
-0.06(-2.09%)
Apr 23, 2014
3.148
3.333
3.065
3.102
104,481
-0.18(-5.37%)
Apr 22, 2014
3.083
3.287
3.083
3.278
230,637
+0.21(+6.95%)
Apr 21, 2014
3.148
3.173
3.065
3.065
88,932
-0.05(-1.49%)
Apr 17, 2014
3.065
3.111
3.111
3.111
135,544
+0.02(+0.60%)
Apr 16, 2014
3.231
3.231
3.055
3.092
72,908
-0.10(-3.24%)
Apr 15, 2014
3.185
3.231
3.148
3.196
72,030
+0.02(+0.64%)
Apr 14, 2014
3.241
3.241
3.167
3.176
79,158
-0.06(-2.00%)
Apr 11, 2014
3.241
3.315
3.157
3.241
119,837
-0.05(-1.41%)
Apr 10, 2014
3.157
3.416
3.157
3.287
96,574
+0.07(+2.31%)
Apr 09, 2014
3.241
3.250
3.194
3.213
78,613
-0.02(-0.58%)
Apr 08, 2014
3.148
3.296
3.148
3.231
39,240
+0.04(+1.16%)
Apr 07, 2014
3.361
3.379
3.065
3.194
104,454
-0.09(-2.82%)
Apr 04, 2014
3.444
3.454
3.250
3.287
239,380
-0.17(-4.83%)
Apr 03, 2014
3.574
3.685
3.435
3.454
165,699
-0.10(-2.86%)
Apr 02, 2014
3.815
3.842
3.501
3.555
341,671
-0.12(-3.27%)
Apr 01, 2014
3.231
3.676
3.075
3.676
275,185
+0.45(+14.08%)
Mar 31, 2014
3.065
3.389
3.065
3.222
120,515
+0.16(+5.14%)
Mar 28, 2014
3.278
3.296
3.046
3.065
100,066
-0.26(-7.80%)
Mar 27, 2014
3.268
3.362
3.250
3.324
158,857
+0.06(+1.70%)
Mar 26, 2014
3.333
3.416
3.222
3.268
70,705
-0.06(-1.94%)
Mar 25, 2014
3.426
3.426
3.251
3.333
95,721
-0.09(-2.72%)
Mar 24, 2014
3.333
3.574
3.194
3.426
238,499
+0.12(+3.66%)
Mar 21, 2014
3.416
3.417
3.205
3.305
93,479
-0.07(-2.19%)
Mar 20, 2014
3.370
3.426
3.287
3.380
76,247
-0.08(-2.41%)
Mar 19, 2014
3.532
3.565
3.250
3.463
77,907
-0.13(-3.61%)
Mar 18, 2014
3.768
3.796
3.454
3.592
131,024
-0.11(-3.00%)
Mar 17, 2014
3.759
3.935
3.667
3.703
114,245
-0.03(-0.75%)
Mar 14, 2014
3.778
4.000
3.518
3.731
259,039
-0.05(-1.23%)
Mar 13, 2014
3.824
4.250
3.630
3.778
561,395
-0.06(-1.69%)
Mar 12, 2014
3.380
4.167
3.009
3.842
860,631
+0.57(+17.56%)
Mar 11, 2014
2.935
3.787
2.889
3.268
549,262
+0.49(+17.67%)
Mar 10, 2014
2.881
2.889
2.753
2.778
29,450
-0.10(-3.54%)
Mar 07, 2014
2.788
2.893
2.778
2.880
17,863
+0.02(+0.65%)
Mar 06, 2014
2.861
2.869
2.833
2.861
13,640
-0.05(-1.59%)
Mar 05, 2014
2.907
2.907
2.778
2.907
31,114
+0.09(+3.29%)
Mar 04, 2014
2.861
2.917
2.778
2.815
18,106
-0.06(-1.94%)
Mar 03, 2014
2.963
2.963
2.791
2.870
42,334
-0.07(-2.52%)
Feb 28, 2014
2.926
2.954
2.907
2.944
12,083
+0.03(+0.95%)
Feb 27, 2014
2.870
2.926
2.855
2.917
18,502
+0.06(+1.94%)
Feb 26, 2014
2.833
2.889
2.833
2.861
19,211
+0.00(+0.00%)
Feb 25, 2014
2.861
2.889
2.796
2.861
29,610
-0.04(-1.28%)
Feb 24, 2014
2.824
2.917
2.824
2.898
30,309
+0.06(+2.12%)
Feb 21, 2014
2.778
2.954
2.713
2.838
55,766
+0.06(+2.17%)
Feb 20, 2014
2.630
2.963
2.630
2.778
114,687
+0.19(+7.14%)
Feb 19, 2014
2.650
2.667
2.592
2.592
47,846
-0.05(-1.75%)
Feb 18, 2014
2.685
2.685
2.630
2.639
20,842
-0.01(-0.35%)
Feb 14, 2014
2.731
2.648
2.648
2.648
30,457
-0.03(-1.04%)
Feb 13, 2014
2.717
2.741
2.634
2.676
39,881
-0.01(-0.34%)
Feb 12, 2014
2.685
2.750
2.676
2.685
15,224
-0.06(-2.36%)
Feb 11, 2014
2.679
2.750
2.574
2.750
59,795
+0.06(+2.41%)
Feb 10, 2014
2.704
2.778
2.546
2.685
51,442
-0.05(-1.70%)
Feb 07, 2014
2.713
2.731
2.602
2.731
75,503
+0.06(+2.43%)
Feb 06, 2014
2.705
2.713
2.602
2.667
27,156
-0.06(-2.37%)
Feb 05, 2014
2.741
2.741
2.630
2.731
32,458
-0.02(-0.68%)
Feb 04, 2014
2.778
2.799
2.750
2.750
24,798
-0.02(-0.67%)
Feb 03, 2014
2.813
2.813
2.750
2.768
17,141
-0.01(-0.33%)
Jan 31, 2014
2.880
2.880
2.768
2.778
15,274
-0.14(-4.76%)
Jan 30, 2014
2.871
2.963
2.797
2.917
28,236
-0.06(-1.87%)
Jan 29, 2014
2.898
2.972
2.868
2.972
52,970
-0.01(-0.31%)
Jan 28, 2014
2.824
2.981
2.824
2.981
38,456
+0.04(+1.26%)
Jan 27, 2014
2.935
3.028
2.741
2.944
90,432
+0.01(+0.32%)
Jan 24, 2014
2.917
2.935
2.685
2.935
60,927
-0.01(-0.31%)
Jan 23, 2014
2.917
2.954
2.759
2.944
72,062
-0.01(-0.31%)
Jan 22, 2014
3.028
3.028
2.870
2.954
42,689
-0.19(-6.18%)
Jan 21, 2014
2.917
3.148
2.917
3.148
22,334
+0.20(+6.92%)
Jan 17, 2014
3.009
2.944
2.944
2.944
21,276
-0.12(-3.93%)
Jan 16, 2014
3.130
3.130
3.009
3.065
40,148
-0.09(-2.90%)
Jan 15, 2014
2.963
3.157
2.963
3.156
68,381
+0.19(+6.53%)
Jan 14, 2014
2.963
2.963
2.917
2.963
29,142
+0.00(+0.03%)
Jan 13, 2014
3.009
3.009
2.861
2.962
34,150
-0.07(-2.47%)
Jan 10, 2014
3.240
3.240
2.972
3.037
47,150
-0.15(-4.65%)
Jan 09, 2014
3.241
3.241
3.185
3.185
33,942
-0.01(-0.29%)
Jan 08, 2014
3.046
3.241
2.926
3.194
20,789
+0.07(+2.10%)
Jan 07, 2014
3.111
3.130
3.018
3.129
39,076
+0.03(+0.87%)
Jan 06, 2014
3.009
3.148
3.009
3.102
41,821
-0.12(-3.87%)
Jan 03, 2014
2.778
3.241
2.657
3.227
200,584
+0.45(+16.17%)
Jan 02, 2014
2.981
2.981
2.630
2.778
73,680
-0.16(-5.36%)
Dec 31, 2013
2.926
2.935
2.935
2.935
19,224
-0.01(-0.31%)
Dec 30, 2013
3.157
3.231
2.889
2.944
70,955
-0.18(-5.89%)
Dec 27, 2013
3.148
3.148
3.096
3.129
35,601
-0.02(-0.59%)
Dec 26, 2013
3.111
3.241
3.111
3.147
52,322
+0.05(+1.77%)
Dec 24, 2013
3.102
3.102
3.009
3.092
9,534
+0.06(+1.83%)
Dec 23, 2013
3.380
3.380
2.981
3.037
75,250
-0.25(-7.61%)
Dec 20, 2013
3.333
3.333
3.250
3.287
40,021
-0.06(-1.66%)
Dec 19, 2013
3.333
3.426
3.259
3.342
68,284
-0.08(-2.41%)
Dec 18, 2013
3.361
3.463
3.361
3.425
45,407
+0.05(+1.62%)
Dec 17, 2013
3.361
3.463
3.352
3.370
35,336
-0.05(-1.36%)
Dec 16, 2013
3.509
3.518
3.407
3.417
30,518
-0.10(-2.89%)
Dec 13, 2013
3.383
3.518
3.383
3.518
21,929
+0.15(+4.39%)
Dec 12, 2013
3.380
3.546
3.333
3.370
76,673
-0.12(-3.45%)
Dec 11, 2013
3.463
3.537
3.463
3.491
73,909
-0.07(-2.08%)
Dec 10, 2013
3.565
3.565
3.380
3.565
72,870
+0.07(+2.12%)
Dec 09, 2013
3.509
3.704
3.481
3.491
91,553
+0.03(+0.80%)
Dec 06, 2013
3.574
3.592
3.463
3.463
0
-0.07(-2.09%)
Dec 05, 2013
3.796
3.796
3.380
3.537
0
-0.14(-3.78%)
Dec 04, 2013
3.481
3.704
3.361
3.676
0
+0.28(+8.17%)
Dec 03, 2013
3.426
3.435
3.291
3.398
0
-0.01(-0.27%)
Dec 02, 2013
3.092
3.472
3.055
3.407
0
+0.40(+13.23%)
Nov 29, 2013
2.861
3.009
2.842
3.009
0
+0.15(+5.18%)
Nov 27, 2013
2.667
2.861
2.648
2.861
0
+0.14(+5.10%)
Nov 26, 2013
2.663
2.778
2.648
2.722
0
-0.06(-2.00%)
Nov 25, 2013
2.778
2.778
2.667
2.778
0
-0.05(-1.84%)
Nov 22, 2013
2.778
2.861
2.741
2.830
0
-0.03(-1.09%)
Nov 21, 2013
2.796
2.870
2.750
2.861
0
+0.04(+1.30%)
Nov 20, 2013
2.768
2.848
2.565
2.824
0
+0.05(+1.68%)
Nov 19, 2013
2.599
2.778
2.380
2.778
0
+0.16(+6.01%)
Nov 18, 2013
2.500
2.639
2.500
2.620
0
+0.18(+7.20%)
Nov 15, 2013
2.685
2.685
2.144
2.444
0
-0.24(-8.97%)
Nov 14, 2013
2.787
2.852
2.685
2.685
0
-0.09(-3.33%)
Nov 12, 2013
2.778
2.859
2.657
2.778
0
+0.01(+0.33%)
Nov 11, 2013
2.778
2.917
2.731
2.768
0
-0.09(-3.24%)
Nov 08, 2013
2.657
2.870
2.648
2.861
0
+0.16(+5.82%)
Nov 07, 2013
2.824
2.870
2.611
2.704
0
-0.11(-3.95%)
Nov 06, 2013
2.880
2.917
2.704
2.815
0
-0.05(-1.62%)
Nov 05, 2013
2.555
2.870
2.555
2.861
183,608
+0.27(+10.36%)
Nov 04, 2013
2.556
2.639
2.556
2.592
49,525
-0.05(-1.75%)
Nov 01, 2013
2.592
2.731
2.575
2.639
0
+0.09(+3.64%)
Oct 31, 2013
2.639
2.639
2.546
2.546
0
-0.05(-1.79%)
Oct 30, 2013
2.667
2.731
2.426
2.592
0
-0.05(-1.75%)
Oct 29, 2013
2.602
2.657
2.407
2.639
0
+0.25(+10.47%)
Oct 28, 2013
2.204
2.722
2.132
2.389
0
+0.21(+9.79%)
Oct 25, 2013
2.176
2.204
2.130
2.176
0
+0.06(+3.07%)
Oct 24, 2013
2.290
2.290
2.102
2.111
0
-0.19(-8.43%)
Oct 23, 2013
2.333
2.428
2.268
2.305
0
-0.03(-1.19%)
Oct 22, 2013
2.305
2.407
2.268
2.333
0
+0.02(+0.80%)
Oct 21, 2013
2.592
2.592
2.315
2.315
0
-0.13(-5.30%)
Oct 18, 2013
2.435
2.454
2.315
2.444
43,510
+0.01(+0.38%)
Oct 17, 2013
2.352
2.454
2.315
2.435
0
+0.06(+2.33%)
Oct 16, 2013
2.472
2.472
2.251
2.380
0
-0.10(-4.10%)
Oct 15, 2013
2.250
2.657
2.222
2.481
0
+0.27(+12.13%)
Oct 14, 2013
1.991
2.278
1.981
2.213
0
+0.27(+13.81%)
Oct 11, 2013
1.843
1.944
1.787
1.944
0
+0.16(+9.24%)
Oct 10, 2013
1.880
1.880
1.778
1.780
0
-0.09(-4.83%)
Oct 09, 2013
1.824
1.928
1.768
1.870
0
+0.02(+1.00%)
Oct 08, 2013
1.927
1.944
1.852
1.852
0
+0.00(+0.00%)
Oct 07, 2013
1.704
1.944
1.704
1.852
0
+0.18(+10.50%)
Oct 04, 2013
1.861
1.944
1.667
1.676
0
-0.14(-7.65%)
Oct 03, 2013
1.852
1.944
1.620
1.815
0
-0.06(-3.45%)
Oct 02, 2013
1.833
1.981
1.824
1.880
0
+0.12(+6.84%)
Oct 01, 2013
1.991
1.991
1.759
1.759
0
-0.44(-20.17%)
Sep 27, 2013
1.407
2.221
1.380
2.204
0
+0.82(+59.73%)
Sep 26, 2013
1.389
1.407
1.380
1.380
35,425
+0.00(+0.00%)
Sep 25, 2013
1.352
1.435
1.352
1.380
0
+0.03(+2.05%)
Sep 24, 2013
1.481
1.481
1.352
1.352
0
-0.06(-3.95%)
Sep 23, 2013
1.435
1.500
1.388
1.407
0
+0.02(+1.33%)
Sep 20, 2013
1.394
1.444
1.361
1.389
0
+0.01(+0.67%)
Sep 19, 2013
1.417
1.435
1.380
1.380
0
-0.06(-3.87%)
Sep 18, 2013
1.500
1.509
1.398
1.435
0
-0.04(-2.52%)
Sep 17, 2013
1.476
1.491
1.389
1.472
0
+0.06(+4.61%)
Sep 16, 2013
1.389
1.463
1.398
1.407
0
+0.02(+1.33%)
Sep 13, 2013
1.389
1.574
1.389
1.389
0
+0.06(+4.17%)
Sep 12, 2013
1.380
1.380
1.324
1.333
0
-0.02(-1.37%)
Sep 11, 2013
1.352
1.380
1.342
1.352
0
-0.03(-2.01%)
Sep 10, 2013
1.361
1.481
1.361
1.380
0
-0.10(-6.88%)
Sep 09, 2013
1.399
1.491
1.380
1.481
0
+0.07(+5.26%)
Sep 06, 2013
1.443
1.537
1.398
1.407
0
-0.04(-2.56%)
Sep 05, 2013
1.372
1.444
1.353
1.444
0
+0.03(+1.96%)
Sep 04, 2013
1.398
1.444
1.398
1.417
0
-0.02(-1.29%)
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.