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
Entravision Communications Corp
(NY:
EVC
)
2.160
-0.020 (-0.92%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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, 2015
5.395
5.848
5.395
5.700
880,596
+0.34(+6.34%)
Aug 28, 2015
5.303
5.388
5.218
5.360
360,678
+0.06(+1.07%)
Aug 27, 2015
5.282
5.310
5.204
5.303
667,763
+0.04(+0.67%)
Aug 26, 2015
5.346
5.388
5.091
5.268
413,442
+0.05(+0.95%)
Aug 25, 2015
5.417
5.417
5.211
5.218
496,351
+0.01(+0.27%)
Aug 24, 2015
5.048
5.466
4.878
5.204
1,004,034
-0.16(-3.03%)
Aug 21, 2015
5.487
5.671
5.332
5.367
591,176
-0.22(-3.93%)
Aug 20, 2015
5.891
5.891
5.544
5.586
531,154
-0.38(-6.41%)
Aug 19, 2015
5.870
6.025
5.778
5.969
504,051
+0.06(+1.08%)
Aug 18, 2015
6.061
6.061
5.838
5.905
460,960
-0.15(-2.46%)
Aug 17, 2015
6.061
6.146
5.788
6.054
923,682
-0.01(-0.12%)
Aug 14, 2015
5.551
6.089
5.466
6.061
1,546,674
+0.50(+8.91%)
Aug 13, 2015
5.459
5.643
5.395
5.565
460,800
+0.08(+1.42%)
Aug 12, 2015
5.473
5.540
5.310
5.487
493,678
+0.01(+0.13%)
Aug 11, 2015
5.848
5.905
5.445
5.480
601,797
-0.39(-6.63%)
Aug 10, 2015
5.700
5.877
5.622
5.870
823,699
+0.22(+3.88%)
Aug 07, 2015
4.921
5.721
4.878
5.650
1,801,017
+0.72(+14.66%)
Aug 06, 2015
5.289
5.317
4.878
4.928
1,085,127
-0.30(-5.82%)
Aug 05, 2015
5.374
5.374
5.147
5.232
453,213
-0.08(-1.60%)
Aug 04, 2015
5.417
5.516
5.282
5.317
250,521
-0.09(-1.70%)
Aug 03, 2015
5.445
5.530
5.332
5.409
456,169
-0.02(-0.39%)
Jul 31, 2015
5.232
5.459
5.197
5.431
444,906
+0.20(+3.79%)
Jul 30, 2015
5.183
5.271
5.133
5.232
506,098
+0.01(+0.27%)
Jul 29, 2015
5.197
5.240
5.126
5.218
250,986
+0.00(+0.00%)
Jul 28, 2015
5.268
5.296
5.091
5.218
263,922
-0.02(-0.41%)
Jul 27, 2015
5.247
5.346
5.133
5.240
330,561
-0.03(-0.54%)
Jul 24, 2015
5.339
5.459
5.240
5.268
293,459
-0.11(-1.98%)
Jul 23, 2015
5.586
5.615
5.353
5.374
439,787
-0.22(-3.92%)
Jul 22, 2015
5.636
5.686
5.565
5.594
278,960
-0.05(-0.88%)
Jul 21, 2015
5.608
5.756
5.579
5.643
305,683
+0.04(+0.63%)
Jul 20, 2015
5.650
5.763
5.537
5.608
800,938
-0.06(-1.12%)
Jul 17, 2015
5.735
5.799
5.615
5.671
517,438
-0.04(-0.62%)
Jul 16, 2015
5.650
5.834
5.650
5.707
743,049
+0.08(+1.51%)
Jul 15, 2015
5.792
5.834
5.594
5.622
946,862
-0.15(-2.58%)
Jul 14, 2015
5.792
5.834
5.749
5.771
456,995
-0.02(-0.37%)
Jul 13, 2015
5.834
5.983
5.792
5.792
301,594
-0.04(-0.73%)
Jul 10, 2015
5.785
5.884
5.785
5.834
283,184
+0.14(+2.49%)
Jul 09, 2015
5.778
5.827
5.636
5.693
445,346
-0.02(-0.37%)
Jul 08, 2015
5.636
5.728
5.594
5.714
471,963
+0.04(+0.75%)
Jul 07, 2015
5.721
5.728
5.516
5.671
464,344
-0.04(-0.62%)
Jul 06, 2015
5.686
5.792
5.643
5.707
351,616
-0.05(-0.86%)
Jul 02, 2015
5.870
5.756
5.756
5.756
268,344
-0.08(-1.34%)
Jul 01, 2015
5.926
5.983
5.778
5.834
364,873
+0.01(+0.12%)
Jun 30, 2015
5.792
5.863
5.728
5.827
566,929
+0.09(+1.61%)
Jun 29, 2015
5.834
5.969
5.707
5.735
556,004
-0.23(-3.91%)
Jun 26, 2015
5.877
6.125
5.873
5.969
1,472,497
+0.13(+2.31%)
Jun 25, 2015
5.912
5.976
5.827
5.834
518,137
-0.04(-0.60%)
Jun 24, 2015
5.884
5.948
5.831
5.870
606,443
-0.06(-1.07%)
Jun 23, 2015
5.948
6.008
5.926
5.933
791,677
-0.01(-0.12%)
Jun 22, 2015
5.870
6.018
5.863
5.941
1,303,918
+0.10(+1.70%)
Jun 19, 2015
5.502
5.848
5.494
5.841
2,156,022
+0.33(+5.90%)
Jun 18, 2015
5.395
5.516
5.332
5.516
1,052,242
+0.13(+2.50%)
Jun 17, 2015
5.424
5.452
5.353
5.381
813,092
-0.01(-0.26%)
Jun 16, 2015
5.247
5.409
5.247
5.395
902,619
+0.12(+2.28%)
Jun 15, 2015
5.282
5.381
5.190
5.275
826,728
-0.04(-0.67%)
Jun 12, 2015
5.275
5.339
5.233
5.310
966,287
+0.03(+0.54%)
Jun 11, 2015
5.247
5.296
5.183
5.282
311,416
+0.04(+0.74%)
Jun 10, 2015
5.102
5.278
5.096
5.243
1,502,654
+0.17(+3.34%)
Jun 09, 2015
4.989
5.116
4.933
5.074
1,119,587
+0.08(+1.70%)
Jun 08, 2015
5.003
5.024
4.968
4.989
468,930
+0.01(+0.14%)
Jun 05, 2015
4.982
5.024
4.827
4.982
763,115
+0.00(+0.00%)
Jun 04, 2015
4.918
5.003
4.918
4.982
720,834
+0.02(+0.43%)
Jun 03, 2015
4.827
4.968
4.820
4.961
989,305
+0.13(+2.63%)
Jun 02, 2015
4.806
4.890
4.777
4.834
499,593
-0.01(-0.15%)
Jun 01, 2015
4.784
4.904
4.749
4.841
291,239
+0.08(+1.63%)
May 29, 2015
4.756
4.848
4.710
4.763
401,801
-0.01(-0.15%)
May 28, 2015
4.770
4.834
4.749
4.770
147,289
-0.03(-0.59%)
May 27, 2015
4.770
4.813
4.756
4.799
205,555
+0.03(+0.59%)
May 26, 2015
4.763
4.819
4.742
4.770
368,526
-0.01(-0.29%)
May 22, 2015
4.714
4.784
4.784
4.784
425,698
+0.08(+1.65%)
May 21, 2015
4.735
4.767
4.679
4.707
110,758
-0.01(-0.30%)
May 20, 2015
4.777
4.806
4.714
4.721
159,218
-0.03(-0.59%)
May 19, 2015
4.679
4.770
4.664
4.749
182,816
+0.06(+1.36%)
May 18, 2015
4.629
4.784
4.566
4.686
321,515
+0.03(+0.61%)
May 15, 2015
4.622
4.707
4.552
4.657
347,566
+0.04(+0.76%)
May 14, 2015
4.559
4.643
4.544
4.622
266,047
+0.07(+1.55%)
May 13, 2015
4.509
4.573
4.474
4.552
151,609
+0.04(+0.94%)
May 12, 2015
4.467
4.530
4.340
4.509
200,523
+0.03(+0.63%)
May 11, 2015
4.566
4.580
4.474
4.481
176,791
-0.10(-2.16%)
May 08, 2015
4.608
4.686
4.495
4.580
428,120
+0.06(+1.41%)
May 07, 2015
4.502
4.552
4.495
4.516
164,911
-0.01(-0.16%)
May 06, 2015
4.544
4.566
4.439
4.523
242,309
-0.01(-0.31%)
May 05, 2015
4.622
4.671
4.502
4.537
225,584
-0.11(-2.28%)
May 04, 2015
4.608
4.686
4.608
4.643
148,560
+0.04(+0.92%)
May 01, 2015
4.636
4.671
4.516
4.601
172,090
-0.01(-0.31%)
Apr 30, 2015
4.735
4.799
4.587
4.615
447,585
-0.16(-3.40%)
Apr 29, 2015
4.784
4.813
4.770
4.777
195,747
-0.04(-0.88%)
Apr 28, 2015
4.749
4.862
4.714
4.820
194,785
+0.06(+1.19%)
Apr 27, 2015
4.784
4.862
4.728
4.763
243,149
-0.04(-0.74%)
Apr 24, 2015
4.777
4.806
4.728
4.799
234,352
+0.01(+0.15%)
Apr 23, 2015
4.735
4.813
4.688
4.791
192,736
+0.04(+0.89%)
Apr 22, 2015
4.721
4.784
4.671
4.749
150,101
+0.01(+0.15%)
Apr 21, 2015
4.714
4.756
4.700
4.742
139,805
+0.02(+0.45%)
Apr 20, 2015
4.686
4.756
4.631
4.721
136,774
+0.08(+1.67%)
Apr 17, 2015
4.629
4.693
4.583
4.643
305,608
-0.03(-0.60%)
Apr 16, 2015
4.664
4.763
4.587
4.671
364,472
-0.03(-0.60%)
Apr 15, 2015
4.587
4.707
4.552
4.700
206,445
+0.13(+2.78%)
Apr 14, 2015
4.474
4.580
4.453
4.573
241,060
+0.11(+2.37%)
Apr 13, 2015
4.516
4.537
4.460
4.467
321,286
-0.03(-0.63%)
Apr 10, 2015
4.495
4.534
4.439
4.495
718,170
+0.03(+0.63%)
Apr 09, 2015
4.425
4.481
4.417
4.467
626,529
+0.03(+0.64%)
Apr 08, 2015
4.559
4.587
4.382
4.439
300,107
-0.11(-2.33%)
Apr 07, 2015
4.530
4.594
4.502
4.544
325,591
-0.01(-0.16%)
Apr 06, 2015
4.509
4.573
4.495
4.552
327,028
+0.04(+0.78%)
Apr 02, 2015
4.509
4.516
4.516
4.516
300,284
+0.01(+0.16%)
Apr 01, 2015
4.446
4.530
4.405
4.509
349,809
+0.04(+0.95%)
Mar 31, 2015
4.523
4.544
4.403
4.467
243,686
-0.08(-1.86%)
Mar 30, 2015
4.559
4.608
4.509
4.552
160,287
+0.01(+0.31%)
Mar 27, 2015
4.552
4.608
4.499
4.537
234,222
-0.01(-0.31%)
Mar 26, 2015
4.636
4.643
4.516
4.552
221,378
-0.11(-2.42%)
Mar 25, 2015
4.841
4.869
4.643
4.664
314,102
-0.16(-3.22%)
Mar 24, 2015
4.820
4.940
4.801
4.820
261,694
-0.02(-0.44%)
Mar 23, 2015
4.834
4.862
4.760
4.841
208,502
+0.00(+0.00%)
Mar 20, 2015
4.749
4.876
4.714
4.841
537,189
+0.12(+2.54%)
Mar 19, 2015
4.735
4.763
4.700
4.721
110,671
-0.04(-0.74%)
Mar 18, 2015
4.728
4.862
4.693
4.756
373,126
+0.02(+0.45%)
Mar 17, 2015
4.721
4.791
4.700
4.735
462,469
-0.03(-0.59%)
Mar 16, 2015
4.777
4.813
4.714
4.763
374,074
+0.01(+0.30%)
Mar 13, 2015
4.686
4.763
4.671
4.749
227,717
+0.06(+1.20%)
Mar 12, 2015
4.629
4.799
4.629
4.693
365,634
+0.13(+2.78%)
Mar 11, 2015
4.537
4.601
4.481
4.566
364,309
+0.03(+0.62%)
Mar 10, 2015
4.714
4.777
4.523
4.537
471,495
-0.25(-5.23%)
Mar 09, 2015
4.781
4.886
4.760
4.788
295,353
+0.01(+0.15%)
Mar 06, 2015
4.647
4.781
4.605
4.781
717,104
+0.11(+2.41%)
Mar 05, 2015
4.647
4.689
4.570
4.668
394,638
+0.04(+0.91%)
Mar 04, 2015
4.704
4.760
4.514
4.626
409,122
-0.13(-2.66%)
Mar 03, 2015
4.781
4.851
4.668
4.753
484,118
-0.11(-2.31%)
Mar 02, 2015
4.823
4.865
4.661
4.865
541,165
+0.04(+0.87%)
Feb 27, 2015
4.907
4.922
4.289
4.823
1,095,793
-0.08(-1.58%)
Feb 26, 2015
4.788
4.922
4.788
4.900
308,936
+0.08(+1.60%)
Feb 25, 2015
4.844
4.893
4.781
4.823
403,834
-0.01(-0.15%)
Feb 24, 2015
4.851
4.893
4.781
4.830
499,205
+0.00(+0.00%)
Feb 23, 2015
4.816
4.893
4.711
4.830
377,717
-0.01(-0.15%)
Feb 20, 2015
4.900
4.950
4.802
4.837
268,134
-0.06(-1.15%)
Feb 19, 2015
4.929
4.967
4.827
4.893
262,405
-0.04(-0.71%)
Feb 18, 2015
4.907
4.964
4.858
4.929
224,997
+0.00(+0.00%)
Feb 17, 2015
5.013
5.020
4.922
4.929
270,525
-0.06(-1.13%)
Feb 13, 2015
5.048
4.985
4.985
4.985
464,105
-0.05(-0.98%)
Feb 12, 2015
4.957
5.111
4.929
5.034
1,249,161
+0.12(+2.43%)
Feb 11, 2015
4.760
4.999
4.711
4.914
1,129,943
+0.15(+3.10%)
Feb 10, 2015
4.844
4.851
4.682
4.767
471,657
-0.02(-0.44%)
Feb 09, 2015
4.668
4.914
4.668
4.788
1,038,792
+0.09(+1.95%)
Feb 06, 2015
4.584
4.760
4.563
4.697
592,545
+0.11(+2.45%)
Feb 05, 2015
4.605
4.651
4.535
4.584
186,690
-0.01(-0.15%)
Feb 04, 2015
4.570
4.682
4.542
4.591
258,055
-0.01(-0.15%)
Feb 03, 2015
4.472
4.605
4.472
4.598
544,166
+0.14(+3.15%)
Feb 02, 2015
4.324
4.486
4.240
4.457
596,775
+0.12(+2.76%)
Jan 30, 2015
4.422
4.436
4.317
4.338
665,097
-0.13(-2.83%)
Jan 29, 2015
4.436
4.498
4.317
4.465
658,890
+0.03(+0.63%)
Jan 28, 2015
4.682
4.704
4.422
4.436
1,188,290
-0.22(-4.68%)
Jan 27, 2015
4.647
4.753
4.549
4.654
690,067
-0.06(-1.19%)
Jan 26, 2015
4.844
4.844
4.675
4.711
564,476
-0.13(-2.76%)
Jan 23, 2015
4.767
4.844
4.746
4.844
516,148
+0.10(+2.07%)
Jan 22, 2015
4.549
4.767
4.472
4.746
967,304
+0.22(+4.81%)
Jan 21, 2015
4.436
4.563
4.401
4.528
605,693
+0.07(+1.58%)
Jan 20, 2015
4.507
4.514
4.394
4.457
630,365
-0.04(-0.78%)
Jan 16, 2015
4.338
4.549
4.338
4.493
637,588
+0.13(+2.90%)
Jan 15, 2015
4.436
4.436
4.232
4.366
682,533
-0.05(-1.11%)
Jan 14, 2015
4.366
4.472
4.338
4.415
656,807
+0.00(+0.00%)
Jan 13, 2015
4.457
4.514
4.359
4.415
752,263
+0.01(+0.16%)
Jan 12, 2015
4.387
4.443
4.345
4.408
462,104
+0.01(+0.32%)
Jan 09, 2015
4.232
4.412
4.211
4.394
764,360
+0.16(+3.82%)
Jan 08, 2015
4.197
4.282
4.176
4.232
751,406
+0.08(+1.86%)
Jan 07, 2015
4.247
4.254
4.127
4.155
631,090
-0.05(-1.17%)
Jan 06, 2015
4.338
4.349
4.162
4.204
675,390
-0.13(-2.92%)
Jan 05, 2015
4.486
4.507
4.317
4.331
768,790
-0.20(-4.50%)
Jan 02, 2015
4.605
4.612
4.394
4.535
680,011
-0.02(-0.46%)
Dec 31, 2014
4.626
4.556
4.556
4.556
621,130
-0.04(-0.77%)
Dec 30, 2014
4.689
4.711
4.563
4.591
496,602
-0.08(-1.80%)
Dec 29, 2014
4.746
4.851
4.654
4.675
606,695
-0.08(-1.77%)
Dec 26, 2014
4.668
4.788
4.612
4.760
566,584
+0.13(+2.73%)
Dec 24, 2014
4.577
4.633
4.633
4.633
225,865
+0.06(+1.38%)
Dec 23, 2014
4.577
4.689
4.535
4.570
642,633
-0.01(-0.15%)
Dec 22, 2014
4.556
4.591
4.549
4.577
881,162
+0.04(+0.93%)
Dec 19, 2014
4.802
4.809
4.500
4.535
2,469,461
-0.48(-9.54%)
Dec 18, 2014
5.076
5.118
4.957
5.013
796,931
+0.01(+0.14%)
Dec 17, 2014
5.034
5.118
4.950
5.006
784,302
+0.00(+0.00%)
Dec 16, 2014
4.718
5.182
4.507
5.006
1,922,462
-0.01(-0.14%)
Dec 15, 2014
5.034
5.118
4.985
5.013
1,565,420
-0.01(-0.14%)
Dec 12, 2014
5.076
5.146
4.999
5.020
2,680,567
-0.12(-2.33%)
Dec 11, 2014
5.027
5.428
4.978
5.139
3,251,643
+0.18(+3.61%)
Dec 10, 2014
4.911
5.044
4.890
4.960
2,109,240
+0.00(+0.00%)
Dec 09, 2014
4.680
4.974
4.624
4.960
1,848,390
+0.20(+4.12%)
Dec 08, 2014
4.806
4.974
4.764
4.764
1,500,488
-0.06(-1.16%)
Dec 05, 2014
4.778
4.869
4.771
4.820
919,474
+0.03(+0.58%)
Dec 04, 2014
4.771
4.862
4.680
4.792
709,021
+0.00(+0.00%)
Dec 03, 2014
4.715
4.855
4.687
4.792
925,991
+0.10(+2.09%)
Dec 02, 2014
4.526
4.708
4.498
4.694
696,352
+0.18(+4.04%)
Dec 01, 2014
4.491
4.547
4.428
4.512
649,330
-0.01(-0.31%)
Nov 28, 2014
4.449
4.554
4.435
4.526
378,614
+0.10(+2.22%)
Nov 26, 2014
4.463
4.428
4.428
4.428
647,311
-0.04(-0.94%)
Nov 25, 2014
4.246
4.505
4.246
4.470
1,373,566
+0.22(+5.28%)
Nov 24, 2014
4.014
4.358
4.007
4.246
1,162,433
+0.24(+5.94%)
Nov 21, 2014
3.944
4.063
3.902
4.007
722,417
+0.11(+2.88%)
Nov 20, 2014
3.818
3.930
3.818
3.895
215,937
+0.06(+1.65%)
Nov 19, 2014
3.860
3.895
3.783
3.832
541,286
-0.06(-1.44%)
Nov 18, 2014
3.853
3.944
3.825
3.888
591,630
+0.04(+0.91%)
Nov 17, 2014
3.818
3.881
3.811
3.853
453,700
+0.03(+0.73%)
Nov 14, 2014
3.671
3.860
3.650
3.825
867,626
+0.15(+4.20%)
Nov 13, 2014
3.685
3.720
3.622
3.671
394,727
+0.00(+0.00%)
Nov 12, 2014
3.615
3.678
3.570
3.671
698,196
+0.04(+0.96%)
Nov 11, 2014
3.601
3.657
3.538
3.636
637,706
+0.04(+0.97%)
Nov 10, 2014
3.629
3.699
3.517
3.601
648,697
-0.04(-0.96%)
Nov 07, 2014
3.594
3.657
3.461
3.636
1,293,945
+0.04(+0.97%)
Nov 06, 2014
3.566
3.601
3.503
3.601
406,211
+0.04(+1.18%)
Nov 05, 2014
3.482
3.573
3.412
3.559
879,632
+0.12(+3.46%)
Nov 04, 2014
3.566
3.615
3.412
3.440
922,286
-0.16(-4.47%)
Nov 03, 2014
3.601
3.685
3.538
3.601
755,015
-0.01(-0.39%)
Oct 31, 2014
3.706
3.713
3.517
3.615
805,403
+0.02(+0.58%)
Oct 30, 2014
3.552
3.643
3.510
3.594
731,331
+0.01(+0.39%)
Oct 29, 2014
3.566
3.636
3.517
3.580
1,006,249
-0.01(-0.20%)
Oct 28, 2014
3.391
3.657
3.349
3.587
1,205,127
+0.21(+6.22%)
Oct 27, 2014
3.328
3.384
3.363
3.377
833,652
+0.01(+0.42%)
Oct 24, 2014
3.398
3.398
3.321
3.363
383,285
-0.04(-1.03%)
Oct 23, 2014
3.335
3.454
3.286
3.398
873,227
+0.09(+2.75%)
Oct 22, 2014
3.349
3.384
3.251
3.307
595,634
-0.04(-1.26%)
Oct 21, 2014
3.307
3.363
3.265
3.349
643,023
+0.04(+1.27%)
Oct 20, 2014
3.181
3.335
3.181
3.307
634,871
+0.09(+2.83%)
Oct 17, 2014
3.251
3.328
3.167
3.216
863,878
+0.04(+1.10%)
Oct 16, 2014
3.069
3.254
3.048
3.181
794,131
+0.04(+1.34%)
Oct 15, 2014
2.978
3.181
2.942
3.139
889,458
+0.11(+3.46%)
Oct 14, 2014
2.914
3.055
2.851
3.034
726,128
+0.17(+5.87%)
Oct 13, 2014
2.914
2.942
2.879
2.865
463,728
-0.06(-2.15%)
Oct 10, 2014
3.013
3.083
2.921
2.928
619,541
-0.13(-4.13%)
Oct 09, 2014
3.160
3.195
3.055
3.055
788,820
-0.12(-3.75%)
Oct 08, 2014
3.090
3.188
3.041
3.174
712,045
+0.11(+3.66%)
Oct 07, 2014
3.055
3.109
2.949
3.062
986,357
-0.02(-0.68%)
Oct 06, 2014
3.069
3.249
3.051
3.083
1,154,987
+0.14(+4.76%)
Oct 03, 2014
2.816
2.949
2.806
2.942
814,093
+0.15(+5.53%)
Oct 02, 2014
2.746
2.802
2.718
2.788
646,029
+0.04(+1.27%)
Oct 01, 2014
2.774
2.788
2.718
2.753
1,018,239
-0.02(-0.76%)
Sep 30, 2014
2.753
2.865
2.725
2.774
926,418
+0.00(+0.00%)
Sep 29, 2014
2.760
2.806
2.704
2.774
1,014,725
+0.01(+0.25%)
Sep 26, 2014
2.788
2.788
2.718
2.767
1,399,221
-0.02(-0.75%)
Sep 25, 2014
2.788
2.809
2.690
2.788
740,892
-0.01(-0.50%)
Sep 24, 2014
2.886
2.900
2.718
2.802
855,541
-0.08(-2.91%)
Sep 23, 2014
2.942
2.985
2.865
2.886
590,870
-0.07(-2.37%)
Sep 22, 2014
2.978
3.016
2.956
2.956
318,990
-0.05(-1.63%)
Sep 19, 2014
3.062
3.125
2.978
3.006
912,680
-0.08(-2.50%)
Sep 18, 2014
3.062
3.118
3.041
3.083
938,288
+0.02(+0.69%)
Sep 17, 2014
3.069
3.097
3.020
3.062
619,780
-0.02(-0.68%)
Sep 16, 2014
3.055
3.090
3.034
3.083
842,336
+0.04(+1.15%)
Sep 15, 2014
3.167
3.167
3.009
3.048
787,111
-0.12(-3.76%)
Sep 12, 2014
3.209
3.223
3.111
3.167
547,199
-0.04(-1.31%)
Sep 11, 2014
3.216
3.258
3.160
3.209
552,279
-0.05(-1.40%)
Sep 10, 2014
3.150
3.282
3.143
3.254
1,017,369
+0.18(+5.90%)
Sep 09, 2014
3.178
3.219
3.066
3.073
393,619
-0.13(-3.92%)
Sep 08, 2014
3.108
3.219
3.108
3.199
351,568
+0.06(+2.00%)
Sep 05, 2014
3.094
3.150
3.080
3.136
370,377
+0.02(+0.67%)
Sep 04, 2014
3.219
3.219
3.094
3.115
503,831
-0.09(-2.83%)
Sep 03, 2014
3.178
3.247
3.178
3.205
528,511
+0.03(+1.10%)
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.