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
Avid Tech Inc
(NQ:
AVID
)
27.04
UNCHANGED
Last Price
Updated: 4:00 PM EST, Nov 6, 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 31, 2017
4.520
4.520
4.370
4.410
156,218
-0.07(-1.56%)
Aug 30, 2017
4.450
4.530
4.450
4.480
102,095
+0.02(+0.45%)
Aug 29, 2017
4.410
4.500
4.410
4.460
77,893
+0.02(+0.45%)
Aug 28, 2017
4.560
4.570
4.360
4.440
246,154
-0.13(-2.84%)
Aug 25, 2017
4.440
4.590
4.420
4.570
145,374
+0.12(+2.70%)
Aug 24, 2017
4.370
4.580
4.370
4.450
184,570
+0.11(+2.53%)
Aug 23, 2017
4.330
4.440
4.330
4.340
98,427
+0.00(+0.00%)
Aug 22, 2017
4.380
4.550
4.315
4.340
221,671
-0.04(-0.91%)
Aug 21, 2017
4.230
4.420
4.200
4.380
203,325
+0.16(+3.79%)
Aug 18, 2017
4.240
4.280
4.090
4.220
411,809
-0.07(-1.63%)
Aug 17, 2017
4.310
4.370
4.245
4.290
314,196
-0.03(-0.69%)
Aug 16, 2017
4.370
4.430
4.280
4.320
189,095
-0.01(-0.23%)
Aug 15, 2017
4.450
4.450
4.320
4.330
271,026
-0.08(-1.81%)
Aug 14, 2017
4.280
4.480
4.260
4.410
187,716
+0.07(+1.61%)
Aug 11, 2017
4.420
4.430
4.235
4.340
392,314
-0.09(-2.03%)
Aug 10, 2017
4.580
4.600
4.410
4.430
287,610
-0.15(-3.28%)
Aug 09, 2017
4.690
4.730
4.560
4.580
328,469
-0.15(-3.17%)
Aug 08, 2017
4.810
4.899
4.720
4.730
230,959
-0.11(-2.27%)
Aug 07, 2017
4.820
4.950
4.645
4.840
456,570
+0.06(+1.26%)
Aug 04, 2017
5.070
5.170
4.740
4.780
812,684
-0.44(-8.43%)
Aug 03, 2017
5.220
5.310
5.170
5.220
281,102
-0.03(-0.57%)
Aug 02, 2017
5.150
5.260
5.050
5.250
311,356
+0.11(+2.14%)
Aug 01, 2017
5.150
5.165
5.067
5.140
181,780
-0.01(-0.19%)
Jul 31, 2017
5.220
5.226
5.020
5.150
254,472
-0.04(-0.77%)
Jul 28, 2017
5.310
5.340
5.130
5.190
144,720
-0.15(-2.81%)
Jul 27, 2017
5.420
5.425
5.170
5.340
276,427
-0.04(-0.74%)
Jul 26, 2017
5.400
5.460
5.350
5.380
272,503
-0.02(-0.37%)
Jul 25, 2017
5.370
5.450
5.300
5.400
131,363
+0.06(+1.12%)
Jul 24, 2017
5.300
5.370
5.220
5.340
151,006
+0.01(+0.19%)
Jul 21, 2017
5.470
5.470
5.300
5.330
312,846
-0.10(-1.84%)
Jul 20, 2017
5.440
5.480
5.370
5.430
221,843
+0.02(+0.37%)
Jul 19, 2017
5.380
5.530
5.350
5.410
165,567
+0.10(+1.88%)
Jul 18, 2017
5.400
5.400
5.230
5.310
176,992
-0.13(-2.39%)
Jul 17, 2017
5.380
5.480
5.270
5.440
378,753
+0.09(+1.68%)
Jul 14, 2017
5.280
5.390
5.280
5.350
119,480
+0.06(+1.13%)
Jul 13, 2017
5.240
5.300
5.218
5.290
100,813
+0.06(+1.15%)
Jul 12, 2017
5.200
5.300
5.164
5.230
288,390
+0.06(+1.16%)
Jul 11, 2017
5.080
5.320
5.080
5.170
217,766
+0.04(+0.78%)
Jul 10, 2017
5.210
5.280
5.095
5.130
347,127
-0.09(-1.72%)
Jul 07, 2017
5.140
5.240
5.110
5.220
150,299
+0.09(+1.75%)
Jul 06, 2017
5.110
5.160
5.080
5.130
248,655
-0.03(-0.58%)
Jul 05, 2017
5.250
5.250
5.110
5.160
289,344
-0.11(-2.09%)
Jul 03, 2017
5.260
5.400
5.191
5.270
140,846
+0.01(+0.19%)
Jun 30, 2017
5.380
5.490
5.240
5.260
216,885
-0.12(-2.23%)
Jun 29, 2017
5.270
5.470
5.220
5.380
270,834
+0.12(+2.28%)
Jun 28, 2017
5.190
5.280
5.170
5.260
211,837
+0.11(+2.14%)
Jun 27, 2017
5.110
5.250
5.070
5.150
332,421
+0.04(+0.78%)
Jun 26, 2017
5.070
5.180
5.060
5.110
173,797
+0.06(+1.19%)
Jun 23, 2017
5.170
5.200
5.000
5.050
465,348
-0.09(-1.75%)
Jun 22, 2017
5.010
5.190
4.960
5.140
286,800
+0.12(+2.39%)
Jun 21, 2017
4.980
5.080
4.935
5.020
331,147
+0.03(+0.60%)
Jun 20, 2017
5.120
5.124
4.930
4.990
331,290
-0.16(-3.11%)
Jun 19, 2017
5.190
5.290
5.090
5.150
395,260
+0.12(+2.39%)
Jun 16, 2017
5.100
5.150
4.910
5.030
397,130
-0.11(-2.14%)
Jun 15, 2017
5.090
5.300
5.080
5.140
409,467
+0.22(+4.47%)
Jun 14, 2017
5.010
5.050
4.910
4.920
325,477
-0.09(-1.80%)
Jun 13, 2017
4.880
5.060
4.860
5.010
406,211
+0.14(+2.87%)
Jun 12, 2017
4.900
5.080
4.840
4.870
406,045
-0.06(-1.22%)
Jun 09, 2017
5.030
5.070
4.830
4.930
351,525
-0.11(-2.18%)
Jun 08, 2017
4.990
5.084
4.940
5.040
209,614
+0.05(+1.00%)
Jun 07, 2017
4.890
5.150
4.890
4.990
1,161,960
+0.08(+1.63%)
Jun 06, 2017
4.840
5.010
4.680
4.910
895,528
+0.03(+0.61%)
Jun 05, 2017
5.020
5.070
4.880
4.880
704,080
-0.14(-2.79%)
Jun 02, 2017
5.190
5.310
5.005
5.020
446,235
-0.17(-3.28%)
Jun 01, 2017
5.210
5.290
5.140
5.190
309,332
-0.02(-0.38%)
May 31, 2017
5.310
5.310
5.090
5.210
166,050
-0.11(-2.07%)
May 30, 2017
5.330
5.360
5.280
5.320
121,731
-0.04(-0.75%)
May 26, 2017
5.320
5.380
5.288
5.360
145,305
+0.03(+0.56%)
May 25, 2017
5.480
5.500
5.260
5.330
258,065
-0.12(-2.20%)
May 24, 2017
5.440
5.540
5.375
5.450
225,201
+0.02(+0.37%)
May 23, 2017
5.460
5.460
5.290
5.430
283,418
+0.03(+0.56%)
May 22, 2017
5.250
5.430
5.230
5.400
341,994
+0.15(+2.86%)
May 19, 2017
5.310
5.370
5.220
5.250
336,878
-0.02(-0.38%)
May 18, 2017
5.300
5.340
5.150
5.270
298,556
-0.04(-0.75%)
May 17, 2017
5.430
5.530
5.300
5.310
313,746
-0.21(-3.80%)
May 16, 2017
5.580
5.620
5.510
5.520
313,284
-0.03(-0.54%)
May 15, 2017
5.550
5.600
5.500
5.550
232,846
+0.00(+0.00%)
May 12, 2017
5.670
5.719
5.450
5.550
383,752
-0.15(-2.63%)
May 11, 2017
5.610
5.830
5.570
5.700
521,711
+0.18(+3.26%)
May 10, 2017
4.940
5.640
4.880
5.520
1,523,727
+0.05(+0.91%)
May 09, 2017
5.410
5.545
5.290
5.470
411,512
+0.10(+1.86%)
May 08, 2017
5.260
5.470
5.174
5.370
346,175
+0.13(+2.48%)
May 05, 2017
5.350
5.420
5.190
5.240
225,709
-0.07(-1.32%)
May 04, 2017
5.210
5.325
5.140
5.310
319,181
+0.09(+1.72%)
May 03, 2017
5.390
5.397
5.200
5.220
443,685
-0.22(-4.04%)
May 02, 2017
5.730
5.780
5.420
5.440
329,483
-0.26(-4.56%)
May 01, 2017
5.610
5.770
5.550
5.700
323,025
+0.09(+1.69%)
Apr 28, 2017
5.540
5.670
5.470
5.605
393,650
+0.07(+1.17%)
Apr 27, 2017
5.680
5.690
5.420
5.540
451,784
-0.11(-1.95%)
Apr 26, 2017
5.660
5.750
5.500
5.650
717,762
+0.02(+0.36%)
Apr 25, 2017
5.310
5.640
5.310
5.630
1,164,855
+0.34(+6.43%)
Apr 24, 2017
5.300
5.540
5.240
5.290
577,011
+0.18(+3.52%)
Apr 21, 2017
4.900
5.270
4.880
5.110
1,207,887
+0.19(+3.86%)
Apr 20, 2017
4.930
4.970
4.750
4.920
343,173
+0.03(+0.61%)
Apr 19, 2017
4.850
5.040
4.820
4.890
450,286
+0.05(+1.03%)
Apr 18, 2017
4.820
4.850
4.750
4.840
268,838
+0.02(+0.41%)
Apr 17, 2017
4.640
4.825
4.610
4.820
377,083
+0.21(+4.56%)
Apr 13, 2017
4.630
4.760
4.580
4.610
260,092
-0.05(-1.07%)
Apr 12, 2017
4.710
4.790
4.590
4.660
338,653
-0.08(-1.69%)
Apr 11, 2017
4.630
4.800
4.500
4.740
427,633
+0.11(+2.38%)
Apr 10, 2017
4.590
4.690
4.590
4.630
332,003
+0.05(+1.09%)
Apr 07, 2017
4.580
4.740
4.540
4.580
390,147
-0.03(-0.65%)
Apr 06, 2017
4.560
4.620
4.450
4.610
284,360
+0.09(+1.99%)
Apr 05, 2017
4.550
4.590
4.500
4.520
428,448
-0.02(-0.44%)
Apr 04, 2017
4.660
4.720
4.510
4.540
321,811
-0.12(-2.58%)
Apr 03, 2017
4.690
4.720
4.565
4.660
436,721
+0.00(+0.00%)
Mar 31, 2017
4.700
4.720
4.600
4.660
429,796
-0.07(-1.48%)
Mar 30, 2017
4.700
4.760
4.610
4.730
387,838
+0.02(+0.42%)
Mar 29, 2017
4.610
4.750
4.580
4.710
325,265
+0.12(+2.61%)
Mar 28, 2017
4.570
4.620
4.470
4.590
363,918
+0.00(+0.00%)
Mar 27, 2017
4.640
4.770
4.530
4.590
461,990
-0.11(-2.34%)
Mar 24, 2017
4.890
4.909
4.590
4.700
603,571
-0.18(-3.69%)
Mar 23, 2017
4.770
5.030
4.710
4.880
1,152,146
+0.28(+6.09%)
Mar 22, 2017
4.600
4.600
4.330
4.600
519,895
-0.03(-0.65%)
Mar 21, 2017
4.750
4.750
4.600
4.630
549,571
-0.12(-2.53%)
Mar 20, 2017
4.880
4.880
4.530
4.750
835,269
-0.21(-4.23%)
Mar 17, 2017
4.530
4.990
4.450
4.960
1,361,622
+0.51(+11.46%)
Mar 16, 2017
5.000
5.000
4.208
4.450
2,607,479
-0.90(-16.82%)
Mar 15, 2017
5.180
5.380
5.160
5.350
540,442
+0.20(+3.88%)
Mar 14, 2017
5.090
5.200
5.050
5.150
228,613
+0.02(+0.39%)
Mar 13, 2017
5.100
5.200
5.020
5.130
275,611
+0.04(+0.79%)
Mar 10, 2017
5.050
5.170
5.000
5.090
265,706
+0.05(+0.99%)
Mar 09, 2017
5.070
5.150
4.950
5.040
302,170
-0.06(-1.18%)
Mar 08, 2017
5.100
5.136
4.980
5.100
308,829
+0.01(+0.20%)
Mar 07, 2017
5.200
5.270
5.040
5.090
339,758
-0.14(-2.68%)
Mar 06, 2017
5.360
5.430
5.206
5.230
326,664
-0.15(-2.79%)
Mar 03, 2017
5.520
5.569
5.280
5.380
521,355
-0.15(-2.71%)
Mar 02, 2017
5.650
5.720
5.520
5.530
299,304
-0.14(-2.47%)
Mar 01, 2017
5.710
5.780
5.590
5.670
310,751
+0.05(+0.89%)
Feb 28, 2017
5.800
5.810
5.580
5.620
469,028
-0.21(-3.60%)
Feb 27, 2017
5.810
6.040
5.810
5.830
238,310
-0.02(-0.34%)
Feb 24, 2017
5.830
5.870
5.720
5.850
266,490
-0.03(-0.51%)
Feb 23, 2017
5.870
5.930
5.710
5.880
341,674
+0.02(+0.34%)
Feb 22, 2017
6.000
6.070
5.845
5.860
271,065
-0.11(-1.84%)
Feb 21, 2017
5.930
6.000
5.900
5.970
369,939
+0.10(+1.70%)
Feb 17, 2017
5.870
5.870
5.870
0
-0.04(-0.68%)
Feb 16, 2017
5.680
5.960
5.680
5.910
439,292
+0.20(+3.50%)
Feb 15, 2017
5.690
5.760
5.520
5.710
506,711
+0.01(+0.18%)
Feb 14, 2017
5.560
5.725
5.560
5.700
437,784
+0.12(+2.15%)
Feb 13, 2017
5.610
5.750
5.540
5.580
367,256
+0.03(+0.54%)
Feb 10, 2017
5.650
5.750
5.510
5.550
251,325
-0.10(-1.77%)
Feb 09, 2017
5.520
5.690
5.520
5.650
410,728
+0.15(+2.73%)
Feb 08, 2017
5.660
5.730
5.380
5.500
399,191
-0.15(-2.65%)
Feb 07, 2017
5.680
5.780
5.570
5.650
384,501
+0.00(+0.00%)
Feb 06, 2017
5.650
5.665
5.534
5.650
274,060
-0.05(-0.88%)
Feb 03, 2017
5.640
5.700
5.510
5.700
399,507
+0.09(+1.60%)
Feb 02, 2017
5.470
5.620
5.330
5.610
451,363
+0.12(+2.19%)
Feb 01, 2017
5.440
5.500
5.270
5.490
634,936
+0.14(+2.62%)
Jan 31, 2017
5.320
5.850
5.300
5.350
1,995,224
+0.32(+6.36%)
Jan 30, 2017
5.030
5.110
4.930
5.030
384,976
+0.00(+0.00%)
Jan 27, 2017
4.850
5.080
4.810
5.030
555,914
+0.16(+3.29%)
Jan 26, 2017
4.950
5.000
4.850
4.870
175,625
-0.08(-1.62%)
Jan 25, 2017
4.970
5.060
4.880
4.950
312,495
+0.00(+0.00%)
Jan 24, 2017
4.910
5.100
4.890
4.950
322,024
+0.03(+0.61%)
Jan 23, 2017
4.880
4.960
4.800
4.920
335,480
+0.06(+1.23%)
Jan 20, 2017
4.880
4.930
4.830
4.860
342,736
-0.02(-0.41%)
Jan 19, 2017
5.020
5.020
4.850
4.880
384,140
-0.15(-2.98%)
Jan 18, 2017
5.080
5.080
4.850
5.030
531,977
+0.01(+0.20%)
Jan 17, 2017
5.110
5.130
4.976
5.020
518,977
-0.09(-1.76%)
Jan 13, 2017
5.110
5.110
5.110
0
+0.08(+1.59%)
Jan 12, 2017
5.090
5.270
4.920
5.030
614,646
-0.02(-0.40%)
Jan 11, 2017
4.910
5.080
4.840
5.050
852,185
+0.19(+3.91%)
Jan 10, 2017
4.710
4.880
4.650
4.860
492,214
+0.16(+3.40%)
Jan 09, 2017
4.550
4.810
4.520
4.700
823,180
+0.15(+3.30%)
Jan 06, 2017
4.550
4.605
4.500
4.550
288,126
+0.00(+0.00%)
Jan 05, 2017
4.600
4.685
4.540
4.550
319,367
-0.04(-0.87%)
Jan 04, 2017
4.670
4.730
4.580
4.590
611,338
-0.04(-0.86%)
Jan 03, 2017
4.400
4.640
4.350
4.630
584,502
+0.23(+5.23%)
Dec 30, 2016
4.400
4.400
4.400
0
-0.02(-0.45%)
Dec 29, 2016
4.460
4.470
4.290
4.420
798,768
-0.03(-0.67%)
Dec 28, 2016
4.620
4.650
4.440
4.450
722,430
-0.15(-3.26%)
Dec 27, 2016
4.600
4.710
4.530
4.600
586,366
-0.03(-0.65%)
Dec 23, 2016
4.630
4.630
4.630
0
+0.10(+2.21%)
Dec 22, 2016
4.400
4.570
4.400
4.530
699,636
+0.13(+2.95%)
Dec 21, 2016
4.460
4.530
4.310
4.400
548,087
-0.03(-0.68%)
Dec 20, 2016
4.350
4.450
4.260
4.430
840,911
+0.09(+2.07%)
Dec 19, 2016
4.350
4.450
4.290
4.340
470,705
+0.02(+0.46%)
Dec 16, 2016
4.340
4.400
4.270
4.320
704,081
+0.01(+0.23%)
Dec 15, 2016
4.180
4.400
4.180
4.310
603,201
-0.05(-1.15%)
Dec 14, 2016
4.200
4.430
4.170
4.360
560,280
+0.17(+4.06%)
Dec 13, 2016
4.510
4.574
4.170
4.190
830,527
-0.30(-6.68%)
Dec 12, 2016
4.610
4.640
4.450
4.490
396,310
-0.08(-1.75%)
Dec 09, 2016
4.610
4.690
4.530
4.570
430,512
+0.00(+0.00%)
Dec 08, 2016
4.530
4.675
4.520
4.570
433,791
+0.03(+0.66%)
Dec 07, 2016
4.450
4.560
4.400
4.540
459,370
+0.05(+1.11%)
Dec 06, 2016
4.430
4.530
4.270
4.490
964,905
+0.06(+1.35%)
Dec 05, 2016
4.130
4.540
4.080
4.430
1,302,544
+0.36(+8.85%)
Dec 02, 2016
4.160
4.190
3.990
4.070
543,543
-0.10(-2.40%)
Dec 01, 2016
4.220
4.220
4.040
4.170
640,136
-0.04(-0.95%)
Nov 30, 2016
4.460
4.460
4.200
4.210
477,504
-0.21(-4.75%)
Nov 29, 2016
4.290
4.480
4.260
4.420
528,115
+0.13(+3.03%)
Nov 28, 2016
4.330
4.349
4.140
4.290
1,149,351
-0.04(-0.92%)
Nov 25, 2016
4.380
4.420
4.310
4.330
289,540
-0.02(-0.46%)
Nov 23, 2016
4.350
4.350
4.350
0
+0.04(+0.93%)
Nov 22, 2016
4.520
4.529
4.270
4.310
1,479,056
-0.18(-4.01%)
Nov 21, 2016
4.700
4.744
4.490
4.490
857,403
-0.19(-4.06%)
Nov 18, 2016
4.980
4.980
4.640
4.680
781,919
-0.27(-5.45%)
Nov 17, 2016
4.850
4.990
4.750
4.950
946,112
+0.14(+2.91%)
Nov 16, 2016
4.750
4.950
4.700
4.810
691,076
+0.10(+2.12%)
Nov 15, 2016
4.660
4.770
4.650
4.710
727,881
+0.06(+1.29%)
Nov 14, 2016
4.530
4.680
4.410
4.650
1,195,444
+0.18(+4.03%)
Nov 11, 2016
4.610
4.640
4.340
4.470
1,983,099
-0.05(-1.11%)
Nov 10, 2016
5.060
5.110
4.463
4.520
5,035,608
-1.80(-28.48%)
Nov 09, 2016
5.920
6.360
5.760
6.320
614,606
+0.27(+4.46%)
Nov 08, 2016
6.170
6.240
6.020
6.050
333,089
-0.15(-2.42%)
Nov 07, 2016
6.150
6.220
5.970
6.200
563,063
+0.23(+3.85%)
Nov 04, 2016
6.030
6.270
5.940
5.970
445,508
-0.08(-1.32%)
Nov 03, 2016
6.340
6.371
6.020
6.050
597,351
-0.33(-5.17%)
Nov 02, 2016
6.500
6.590
6.350
6.380
240,793
-0.17(-2.60%)
Nov 01, 2016
6.550
6.570
6.400
6.550
235,046
-0.02(-0.30%)
Oct 31, 2016
6.530
6.620
6.520
6.570
199,524
-0.02(-0.30%)
Oct 28, 2016
6.750
6.820
6.540
6.590
238,181
-0.17(-2.51%)
Oct 27, 2016
6.760
6.789
6.400
6.760
674,776
+0.01(+0.15%)
Oct 26, 2016
6.890
6.980
6.750
6.750
233,073
-0.14(-2.03%)
Oct 25, 2016
7.140
7.140
6.870
6.890
308,864
-0.25(-3.50%)
Oct 24, 2016
7.270
7.320
7.090
7.140
229,752
-0.04(-0.56%)
Oct 21, 2016
7.100
7.230
7.060
7.180
335,493
+0.05(+0.70%)
Oct 20, 2016
7.260
7.300
7.130
7.130
295,470
-0.15(-2.06%)
Oct 19, 2016
7.380
7.450
7.212
7.280
643,419
-0.13(-1.75%)
Oct 18, 2016
7.550
7.562
7.350
7.410
266,857
-0.02(-0.27%)
Oct 17, 2016
7.210
7.480
7.180
7.430
406,868
+0.24(+3.34%)
Oct 14, 2016
7.220
7.278
7.075
7.190
403,918
-0.02(-0.28%)
Oct 13, 2016
7.180
7.250
7.040
7.210
301,785
-0.04(-0.55%)
Oct 12, 2016
7.240
7.460
7.180
7.250
163,099
+0.01(+0.14%)
Oct 11, 2016
7.510
7.510
7.205
7.240
303,255
-0.31(-4.11%)
Oct 10, 2016
7.540
7.700
7.540
7.550
223,685
+0.08(+1.07%)
Oct 07, 2016
7.550
7.630
7.410
7.470
222,843
-0.09(-1.19%)
Oct 06, 2016
7.630
7.660
7.300
7.560
536,747
-0.09(-1.18%)
Oct 05, 2016
7.620
7.730
7.560
7.650
326,433
+0.09(+1.19%)
Oct 04, 2016
7.700
7.740
7.490
7.560
449,681
-0.11(-1.43%)
Oct 03, 2016
7.870
7.920
7.660
7.670
281,387
-0.27(-3.40%)
Sep 30, 2016
7.610
7.970
7.610
7.940
482,139
+0.34(+4.47%)
Sep 29, 2016
7.810
7.890
7.570
7.600
385,565
-0.26(-3.31%)
Sep 28, 2016
7.920
8.050
7.840
7.860
262,897
-0.01(-0.13%)
Sep 27, 2016
7.940
8.150
7.830
7.870
451,402
-0.11(-1.38%)
Sep 26, 2016
8.120
8.150
7.900
7.980
393,044
-0.13(-1.60%)
Sep 23, 2016
8.050
8.180
7.960
8.110
349,334
+0.06(+0.75%)
Sep 22, 2016
7.910
8.160
7.690
8.050
800,197
+0.26(+3.34%)
Sep 21, 2016
7.370
7.820
7.260
7.790
1,022,343
+0.41(+5.56%)
Sep 20, 2016
7.610
7.710
7.385
7.380
382,043
-0.26(-3.40%)
Sep 19, 2016
7.630
7.800
7.615
7.640
544,459
+0.04(+0.53%)
Sep 16, 2016
7.740
7.780
7.600
7.600
307,453
-0.22(-2.81%)
Sep 15, 2016
7.750
7.870
7.690
7.820
412,060
+0.07(+0.90%)
Sep 14, 2016
7.360
7.800
7.150
7.750
619,016
+0.09(+1.17%)
Sep 13, 2016
7.490
7.721
7.380
7.660
641,980
-0.22(-2.79%)
Sep 12, 2016
7.760
8.010
7.580
7.880
778,636
+0.12(+1.55%)
Sep 09, 2016
8.040
8.180
7.760
7.760
532,958
-0.40(-4.90%)
Sep 08, 2016
8.530
8.587
8.100
8.160
480,098
-0.37(-4.34%)
Sep 07, 2016
8.760
8.770
8.150
8.530
840,718
-0.25(-2.85%)
Sep 06, 2016
8.990
8.990
8.620
8.780
637,594
-0.34(-3.73%)
Sep 02, 2016
9.060
9.120
9.120
9.120
319,000
+0.08(+0.88%)
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.