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
Advent/Claymore Global Convertible Securities and Income Fd
(NY:
AGC
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Sep 30, 2015
4.072
4.079
4.004
4.059
124,117
+0.02(+0.43%)
Sep 29, 2015
4.049
4.049
3.982
4.042
95,195
-0.02(-0.37%)
Sep 28, 2015
4.192
4.192
4.049
4.057
83,898
-0.13(-3.05%)
Sep 25, 2015
4.215
4.226
4.169
4.184
97,382
-0.03(-0.71%)
Sep 24, 2015
4.215
4.222
4.139
4.215
216,961
-0.01(-0.18%)
Sep 23, 2015
4.237
4.267
4.215
4.222
91,343
-0.02(-0.35%)
Sep 22, 2015
4.230
4.275
4.207
4.237
109,132
-0.06(-1.40%)
Sep 21, 2015
4.350
4.387
4.290
4.297
62,254
-0.06(-1.38%)
Sep 18, 2015
4.320
4.380
4.312
4.357
93,900
+0.00(+0.00%)
Sep 17, 2015
4.312
4.402
4.297
4.357
101,797
+0.04(+0.87%)
Sep 16, 2015
4.327
4.342
4.312
4.320
111,103
-0.02(-0.35%)
Sep 15, 2015
4.267
4.335
4.267
4.335
115,090
+0.05(+1.23%)
Sep 14, 2015
4.275
4.312
4.230
4.282
104,269
-0.03(-0.70%)
Sep 11, 2015
4.297
4.312
4.267
4.312
97,218
+0.01(+0.30%)
Sep 10, 2015
4.285
4.299
4.262
4.299
102,260
+0.00(+0.00%)
Sep 09, 2015
4.337
4.366
4.292
4.299
105,861
-0.04(-0.86%)
Sep 08, 2015
4.299
4.344
4.285
4.337
151,101
+0.07(+1.75%)
Sep 04, 2015
4.203
4.262
4.262
4.262
135,814
+0.02(+0.53%)
Sep 03, 2015
4.247
4.270
4.232
4.240
195,455
+0.02(+0.53%)
Sep 02, 2015
4.247
4.262
4.217
4.217
124,849
-0.01(-0.35%)
Sep 01, 2015
4.210
4.262
4.203
4.232
144,399
-0.04(-1.05%)
Aug 31, 2015
4.307
4.307
4.270
4.277
89,920
-0.03(-0.69%)
Aug 28, 2015
4.285
4.329
4.285
4.307
69,246
+0.02(+0.52%)
Aug 27, 2015
4.299
4.322
4.270
4.285
106,661
+0.05(+1.23%)
Aug 26, 2015
4.210
4.270
4.195
4.232
136,080
+0.07(+1.79%)
Aug 25, 2015
4.240
4.270
4.154
4.158
113,210
-0.01(-0.18%)
Aug 24, 2015
4.016
4.217
3.741
4.165
262,604
-0.13(-3.12%)
Aug 21, 2015
4.344
4.419
4.292
4.299
271,287
-0.13(-2.86%)
Aug 20, 2015
4.471
4.473
4.419
4.426
97,450
-0.07(-1.49%)
Aug 19, 2015
4.516
4.530
4.493
4.493
73,989
-0.02(-0.50%)
Aug 18, 2015
4.516
4.538
4.501
4.516
86,148
-0.01(-0.33%)
Aug 17, 2015
4.523
4.560
4.508
4.530
137,698
-0.01(-0.29%)
Aug 14, 2015
4.553
4.553
4.523
4.544
63,393
-0.02(-0.36%)
Aug 13, 2015
4.560
4.583
4.545
4.560
82,190
-0.02(-0.49%)
Aug 12, 2015
4.545
4.583
4.523
4.583
87,078
+0.01(+0.28%)
Aug 11, 2015
4.570
4.592
4.540
4.570
66,092
-0.03(-0.64%)
Aug 10, 2015
4.592
4.614
4.577
4.599
63,392
+0.02(+0.48%)
Aug 07, 2015
4.622
4.629
4.577
4.577
81,436
-0.06(-1.27%)
Aug 06, 2015
4.622
4.636
4.592
4.636
140,223
-0.01(-0.16%)
Aug 05, 2015
4.629
4.644
4.607
4.644
91,396
+0.04(+0.80%)
Aug 04, 2015
4.622
4.636
4.599
4.607
92,715
-0.03(-0.64%)
Aug 03, 2015
4.585
4.636
4.585
4.636
99,590
+0.04(+0.80%)
Jul 31, 2015
4.607
4.639
4.585
4.599
58,698
+0.01(+0.32%)
Jul 30, 2015
4.563
4.607
4.555
4.585
106,138
+0.00(+0.00%)
Jul 29, 2015
4.555
4.592
4.555
4.585
74,224
+0.03(+0.65%)
Jul 28, 2015
4.533
4.599
4.533
4.555
116,905
+0.02(+0.49%)
Jul 27, 2015
4.592
4.651
4.526
4.533
73,822
-0.10(-2.08%)
Jul 24, 2015
4.673
4.710
4.629
4.629
61,898
-0.05(-1.11%)
Jul 23, 2015
4.718
4.747
4.681
4.681
131,965
-0.03(-0.63%)
Jul 22, 2015
4.703
4.755
4.689
4.710
90,400
+0.00(+0.00%)
Jul 21, 2015
4.755
4.770
4.710
4.710
132,158
-0.04(-0.78%)
Jul 20, 2015
4.792
4.792
4.747
4.747
56,417
-0.04(-0.93%)
Jul 17, 2015
4.799
4.807
4.740
4.792
173,014
-0.01(-0.15%)
Jul 16, 2015
4.747
4.799
4.733
4.799
105,847
+0.05(+1.09%)
Jul 15, 2015
4.718
4.770
4.703
4.747
215,949
+0.04(+0.78%)
Jul 14, 2015
4.696
4.747
4.696
4.710
159,436
-0.03(-0.62%)
Jul 13, 2015
4.710
4.740
4.681
4.740
124,853
+0.06(+1.22%)
Jul 10, 2015
4.610
4.683
4.602
4.683
174,734
+0.09(+1.92%)
Jul 09, 2015
4.617
4.639
4.573
4.595
156,142
-0.02(-0.48%)
Jul 08, 2015
4.632
4.661
4.602
4.617
143,722
-0.06(-1.26%)
Jul 07, 2015
4.683
4.683
4.624
4.676
207,941
-0.01(-0.31%)
Jul 06, 2015
4.698
4.698
4.668
4.690
114,627
-0.03(-0.62%)
Jul 02, 2015
4.720
4.720
4.720
4.720
197,406
-0.01(-0.16%)
Jul 01, 2015
4.705
4.742
4.705
4.727
147,425
+0.02(+0.47%)
Jun 30, 2015
4.712
4.720
4.595
4.705
158,511
+0.04(+0.79%)
Jun 29, 2015
4.734
4.738
4.654
4.668
210,870
-0.12(-2.45%)
Jun 26, 2015
4.837
4.837
4.778
4.786
230,771
-0.05(-1.06%)
Jun 25, 2015
4.903
4.918
4.823
4.837
193,026
-0.06(-1.20%)
Jun 24, 2015
4.911
4.925
4.881
4.896
69,999
-0.03(-0.60%)
Jun 23, 2015
4.896
4.940
4.889
4.925
97,708
+0.03(+0.60%)
Jun 22, 2015
4.911
4.918
4.859
4.896
189,610
+0.00(+0.00%)
Jun 19, 2015
4.903
4.918
4.889
4.896
68,752
-0.01(-0.30%)
Jun 18, 2015
4.896
4.918
4.881
4.911
193,975
+0.02(+0.45%)
Jun 17, 2015
4.852
4.889
4.852
4.889
69,013
+0.04(+0.76%)
Jun 16, 2015
4.889
4.889
4.845
4.852
99,775
-0.04(-0.75%)
Jun 15, 2015
4.845
4.911
4.837
4.889
63,337
+0.01(+0.15%)
Jun 12, 2015
4.859
4.889
4.859
4.881
72,909
+0.01(+0.30%)
Jun 11, 2015
4.896
4.903
4.859
4.867
129,839
-0.02(-0.35%)
Jun 10, 2015
4.949
4.956
4.876
4.883
167,642
-0.05(-1.03%)
Jun 09, 2015
4.949
4.956
4.934
4.934
290,679
-0.01(-0.29%)
Jun 08, 2015
4.956
4.956
4.934
4.949
124,867
-0.01(-0.15%)
Jun 05, 2015
4.971
4.993
4.920
4.956
100,098
-0.01(-0.29%)
Jun 04, 2015
4.993
5.000
4.971
4.971
84,013
-0.04(-0.73%)
Jun 03, 2015
5.029
5.037
5.007
5.007
118,465
-0.01(-0.29%)
Jun 02, 2015
5.051
5.054
5.000
5.022
135,401
-0.04(-0.86%)
Jun 01, 2015
5.037
5.066
5.029
5.066
175,836
+0.03(+0.58%)
May 29, 2015
5.058
5.073
5.037
5.037
191,147
-0.03(-0.58%)
May 28, 2015
5.044
5.066
5.044
5.066
61,017
+0.01(+0.14%)
May 27, 2015
5.022
5.058
5.022
5.058
137,743
+0.04(+0.73%)
May 26, 2015
5.044
5.044
5.000
5.022
161,223
-0.02(-0.43%)
May 22, 2015
5.051
5.044
5.044
5.044
105,642
-0.01(-0.14%)
May 21, 2015
5.015
5.051
5.007
5.051
171,971
+0.04(+0.73%)
May 20, 2015
4.993
5.022
4.971
5.015
264,934
+0.03(+0.58%)
May 19, 2015
4.985
5.007
4.971
4.985
144,394
+0.00(+0.00%)
May 18, 2015
4.949
4.985
4.934
4.985
108,126
+0.04(+0.74%)
May 15, 2015
4.971
4.978
4.949
4.949
110,111
-0.04(-0.88%)
May 14, 2015
4.964
5.000
4.956
4.993
284,319
+0.07(+1.33%)
May 13, 2015
4.956
4.956
4.920
4.927
174,192
-0.02(-0.49%)
May 12, 2015
4.951
4.966
4.930
4.951
146,241
-0.01(-0.29%)
May 11, 2015
4.958
4.987
4.937
4.966
351,369
-0.01(-0.29%)
May 08, 2015
4.937
4.980
4.908
4.980
189,204
+0.08(+1.62%)
May 07, 2015
4.857
4.901
4.843
4.901
204,366
+0.03(+0.59%)
May 06, 2015
4.893
4.901
4.857
4.872
244,007
-0.02(-0.44%)
May 05, 2015
4.879
4.901
4.862
4.893
173,380
-0.01(-0.15%)
May 04, 2015
4.937
4.937
4.901
4.901
131,721
-0.02(-0.44%)
May 01, 2015
4.930
4.933
4.901
4.922
152,861
+0.01(+0.15%)
Apr 30, 2015
4.966
4.966
4.908
4.915
202,717
-0.05(-1.02%)
Apr 29, 2015
4.973
4.980
4.951
4.966
146,153
-0.01(-0.15%)
Apr 28, 2015
4.980
4.980
4.958
4.973
231,400
-0.01(-0.15%)
Apr 27, 2015
5.009
5.024
4.973
4.980
208,842
-0.02(-0.43%)
Apr 24, 2015
5.009
5.016
4.973
5.002
265,481
-0.03(-0.58%)
Apr 23, 2015
5.002
5.045
4.987
5.031
244,542
+0.02(+0.43%)
Apr 22, 2015
4.980
5.009
4.980
5.009
113,877
+0.03(+0.58%)
Apr 21, 2015
5.016
5.016
4.966
4.980
134,280
-0.03(-0.58%)
Apr 20, 2015
4.980
5.016
4.958
5.009
106,897
+0.05(+1.02%)
Apr 17, 2015
5.016
5.016
4.915
4.958
98,007
-0.06(-1.15%)
Apr 16, 2015
5.060
5.060
5.016
5.016
163,526
-0.05(-1.00%)
Apr 15, 2015
5.009
5.067
5.002
5.067
348,093
+0.05(+1.01%)
Apr 14, 2015
5.002
5.016
4.973
5.016
198,543
+0.01(+0.14%)
Apr 13, 2015
4.980
5.009
4.951
5.009
288,039
+0.05(+0.98%)
Apr 10, 2015
4.961
4.975
4.932
4.961
167,172
+0.01(+0.29%)
Apr 09, 2015
4.903
4.953
4.882
4.946
194,487
+0.04(+0.88%)
Apr 08, 2015
4.874
4.910
4.864
4.903
139,527
+0.04(+0.74%)
Apr 07, 2015
4.846
4.882
4.831
4.867
231,500
+0.01(+0.30%)
Apr 06, 2015
4.795
4.853
4.788
4.853
89,745
+0.04(+0.90%)
Apr 02, 2015
4.817
4.810
4.810
4.810
121,847
+0.00(+0.00%)
Apr 01, 2015
4.831
4.846
4.810
4.810
232,223
-0.02(-0.45%)
Mar 31, 2015
4.838
4.838
4.810
4.831
110,047
-0.01(-0.30%)
Mar 30, 2015
4.817
4.846
4.817
4.846
108,898
+0.03(+0.60%)
Mar 27, 2015
4.831
4.831
4.788
4.817
84,135
-0.01(-0.30%)
Mar 26, 2015
4.817
4.831
4.759
4.831
386,286
+0.01(+0.30%)
Mar 25, 2015
4.853
4.853
4.802
4.817
281,865
-0.02(-0.45%)
Mar 24, 2015
4.853
4.860
4.817
4.838
151,841
-0.02(-0.44%)
Mar 23, 2015
4.838
4.874
4.838
4.860
195,868
+0.01(+0.30%)
Mar 20, 2015
4.810
4.860
4.802
4.846
175,131
+0.04(+0.90%)
Mar 19, 2015
4.767
4.817
4.767
4.802
221,075
+0.01(+0.30%)
Mar 18, 2015
4.731
4.824
4.731
4.788
378,498
+0.01(+0.15%)
Mar 17, 2015
4.752
4.781
4.731
4.781
114,830
+0.00(+0.00%)
Mar 16, 2015
4.709
4.781
4.709
4.781
214,088
+0.07(+1.53%)
Mar 13, 2015
4.731
4.731
4.680
4.709
148,204
-0.03(-0.61%)
Mar 12, 2015
4.752
4.752
4.723
4.738
194,484
+0.00(+0.00%)
Mar 11, 2015
4.738
4.752
4.718
4.738
198,793
+0.01(+0.26%)
Mar 10, 2015
4.733
4.740
4.704
4.726
218,049
-0.04(-0.90%)
Mar 09, 2015
4.733
4.768
4.733
4.768
145,041
+0.04(+0.75%)
Mar 06, 2015
4.768
4.776
4.711
4.733
256,760
-0.04(-0.75%)
Mar 05, 2015
4.761
4.790
4.760
4.768
134,221
+0.01(+0.15%)
Mar 04, 2015
4.718
4.761
4.697
4.761
211,057
+0.04(+0.91%)
Mar 03, 2015
4.718
4.726
4.704
4.718
141,450
-0.01(-0.15%)
Mar 02, 2015
4.697
4.733
4.697
4.726
265,150
+0.04(+0.76%)
Feb 27, 2015
4.690
4.733
4.689
4.690
211,042
-0.04(-0.76%)
Feb 26, 2015
4.704
4.726
4.668
4.726
308,708
+0.04(+0.76%)
Feb 25, 2015
4.668
4.697
4.668
4.690
210,503
+0.01(+0.15%)
Feb 24, 2015
4.647
4.683
4.647
4.683
176,160
+0.02(+0.46%)
Feb 23, 2015
4.647
4.676
4.647
4.661
200,756
-0.01(-0.15%)
Feb 20, 2015
4.647
4.676
4.633
4.668
126,216
+0.02(+0.46%)
Feb 19, 2015
4.654
4.654
4.611
4.647
207,264
+0.01(+0.31%)
Feb 18, 2015
4.611
4.640
4.590
4.633
213,740
+0.02(+0.46%)
Feb 17, 2015
4.647
4.661
4.576
4.611
549,682
-0.04(-0.77%)
Feb 13, 2015
4.668
4.647
4.647
4.647
136,307
-0.02(-0.46%)
Feb 12, 2015
4.618
4.668
4.604
4.668
245,535
+0.06(+1.40%)
Feb 11, 2015
4.611
4.618
4.576
4.604
141,762
+0.02(+0.42%)
Feb 10, 2015
4.571
4.585
4.549
4.585
111,034
+0.02(+0.47%)
Feb 09, 2015
4.578
4.578
4.564
4.564
124,303
-0.04(-0.77%)
Feb 06, 2015
4.606
4.613
4.557
4.599
123,372
-0.01(-0.15%)
Feb 05, 2015
4.592
4.613
4.585
4.606
92,135
+0.01(+0.15%)
Feb 04, 2015
4.557
4.599
4.549
4.599
159,386
+0.01(+0.15%)
Feb 03, 2015
4.500
4.592
4.486
4.592
313,630
+0.09(+2.05%)
Feb 02, 2015
4.486
4.500
4.429
4.500
343,824
+0.03(+0.63%)
Jan 30, 2015
4.493
4.493
4.443
4.472
340,714
-0.02(-0.47%)
Jan 29, 2015
4.493
4.520
4.464
4.493
210,159
+0.01(+0.16%)
Jan 28, 2015
4.549
4.549
4.486
4.486
222,154
-0.04(-0.94%)
Jan 27, 2015
4.535
4.550
4.500
4.528
202,735
-0.03(-0.62%)
Jan 26, 2015
4.528
4.564
4.521
4.557
230,868
+0.01(+0.31%)
Jan 23, 2015
4.521
4.564
4.507
4.542
397,300
+0.01(+0.31%)
Jan 22, 2015
4.514
4.539
4.457
4.528
446,813
+0.02(+0.47%)
Jan 21, 2015
4.479
4.507
4.464
4.507
237,442
+0.04(+0.79%)
Jan 20, 2015
4.486
4.500
4.436
4.472
124,021
-0.02(-0.47%)
Jan 16, 2015
4.429
4.493
4.422
4.493
185,543
+0.01(+0.32%)
Jan 15, 2015
4.472
4.493
4.450
4.479
173,547
+0.01(+0.16%)
Jan 14, 2015
4.422
4.493
4.408
4.472
429,464
+0.01(+0.32%)
Jan 13, 2015
4.457
4.479
4.408
4.457
186,709
+0.01(+0.27%)
Jan 12, 2015
4.466
4.473
4.410
4.445
197,226
-0.05(-1.10%)
Jan 09, 2015
4.495
4.523
4.410
4.495
329,297
+0.02(+0.47%)
Jan 08, 2015
4.452
4.495
4.431
4.473
205,150
+0.05(+1.11%)
Jan 07, 2015
4.424
4.445
4.396
4.424
290,406
+0.04(+0.80%)
Jan 06, 2015
4.396
4.424
4.361
4.389
197,785
-0.01(-0.16%)
Jan 05, 2015
4.424
4.425
4.355
4.396
342,696
-0.03(-0.64%)
Jan 02, 2015
4.431
4.452
4.403
4.424
172,134
-0.01(-0.16%)
Dec 31, 2014
4.431
4.431
4.431
4.431
239,133
+0.02(+0.48%)
Dec 30, 2014
4.431
4.445
4.403
4.410
229,710
-0.04(-0.79%)
Dec 29, 2014
4.459
4.473
4.431
4.445
147,905
-0.04(-0.94%)
Dec 26, 2014
4.438
4.488
4.417
4.488
154,936
+0.05(+1.11%)
Dec 24, 2014
4.424
4.438
4.438
4.438
189,799
+0.01(+0.32%)
Dec 23, 2014
4.417
4.431
4.396
4.424
260,655
+0.01(+0.32%)
Dec 22, 2014
4.417
4.431
4.375
4.410
230,256
-0.02(-0.48%)
Dec 19, 2014
4.410
4.438
4.375
4.431
338,961
+0.03(+0.64%)
Dec 18, 2014
4.375
4.424
4.361
4.403
318,794
+0.05(+1.13%)
Dec 17, 2014
4.277
4.354
4.248
4.354
295,308
+0.10(+2.31%)
Dec 16, 2014
4.291
4.326
4.255
4.255
239,909
-0.06(-1.47%)
Dec 15, 2014
4.375
4.389
4.305
4.319
103,741
-0.01(-0.32%)
Dec 12, 2014
4.361
4.396
4.326
4.333
221,202
-0.06(-1.28%)
Dec 11, 2014
4.445
4.459
4.389
4.389
325,638
-0.04(-0.84%)
Dec 10, 2014
4.517
4.517
4.426
4.426
180,652
-0.09(-2.01%)
Dec 09, 2014
4.489
4.517
4.468
4.517
454,674
+0.03(+0.62%)
Dec 08, 2014
4.545
4.552
4.489
4.489
184,675
-0.06(-1.38%)
Dec 05, 2014
4.524
4.552
4.503
4.552
154,529
+0.03(+0.77%)
Dec 04, 2014
4.524
4.538
4.503
4.517
207,106
-0.01(-0.15%)
Dec 03, 2014
4.524
4.545
4.524
4.524
199,158
+0.00(+0.00%)
Dec 02, 2014
4.573
4.580
4.524
4.524
134,980
-0.04(-0.92%)
Dec 01, 2014
4.566
4.601
4.538
4.566
158,598
-0.03(-0.61%)
Nov 28, 2014
4.629
4.629
4.587
4.594
50,660
-0.03(-0.75%)
Nov 26, 2014
4.629
4.629
4.629
4.629
129,197
+0.03(+0.61%)
Nov 25, 2014
4.573
4.601
4.559
4.601
125,951
+0.03(+0.61%)
Nov 24, 2014
4.566
4.573
4.552
4.573
100,097
+0.03(+0.61%)
Nov 21, 2014
4.573
4.587
4.543
4.545
122,407
+0.00(+0.00%)
Nov 20, 2014
4.517
4.559
4.510
4.545
102,879
+0.00(+0.00%)
Nov 19, 2014
4.538
4.552
4.510
4.545
106,402
-0.01(-0.31%)
Nov 18, 2014
4.517
4.566
4.496
4.559
170,394
+0.04(+0.93%)
Nov 17, 2014
4.545
4.552
4.517
4.517
182,985
-0.05(-1.07%)
Nov 14, 2014
4.573
4.573
4.552
4.566
83,108
-0.02(-0.46%)
Nov 13, 2014
4.615
4.615
4.559
4.587
129,500
-0.02(-0.45%)
Nov 12, 2014
4.587
4.622
4.566
4.608
163,418
+0.02(+0.41%)
Nov 11, 2014
4.554
4.589
4.534
4.589
157,225
+0.04(+0.91%)
Nov 10, 2014
4.568
4.568
4.534
4.547
176,108
-0.02(-0.46%)
Nov 07, 2014
4.596
4.596
4.547
4.568
155,658
-0.02(-0.45%)
Nov 06, 2014
4.596
4.596
4.561
4.589
263,856
-0.01(-0.15%)
Nov 05, 2014
4.617
4.617
4.561
4.596
173,744
+0.00(+0.00%)
Nov 04, 2014
4.617
4.617
4.561
4.596
148,243
-0.03(-0.60%)
Nov 03, 2014
4.638
4.638
4.596
4.624
148,329
+0.01(+0.15%)
Oct 31, 2014
4.617
4.624
4.596
4.617
183,427
+0.04(+0.91%)
Oct 30, 2014
4.589
4.589
4.561
4.575
150,771
+0.00(+0.00%)
Oct 29, 2014
4.644
4.644
4.575
4.575
194,588
-0.07(-1.49%)
Oct 28, 2014
4.644
4.679
4.617
4.644
123,759
+0.01(+0.30%)
Oct 27, 2014
4.631
4.644
4.644
4.631
62,326
-0.01(-0.30%)
Oct 24, 2014
4.624
4.644
4.596
4.644
84,386
+0.03(+0.60%)
Oct 23, 2014
4.582
4.634
4.568
4.617
122,893
+0.08(+1.68%)
Oct 22, 2014
4.568
4.596
4.520
4.540
119,732
-0.02(-0.46%)
Oct 21, 2014
4.506
4.561
4.499
4.561
110,458
+0.08(+1.70%)
Oct 20, 2014
4.430
4.492
4.430
4.485
119,305
+0.06(+1.25%)
Oct 17, 2014
4.360
4.443
4.360
4.430
200,337
+0.10(+2.24%)
Oct 16, 2014
4.235
4.360
4.235
4.333
270,384
+0.05(+1.13%)
Oct 15, 2014
4.312
4.333
4.208
4.284
286,961
-0.08(-1.90%)
Oct 14, 2014
4.333
4.381
4.319
4.367
222,417
+0.02(+0.48%)
Oct 13, 2014
4.478
4.478
4.339
4.346
181,492
-0.13(-2.94%)
Oct 10, 2014
4.561
4.568
4.471
4.478
234,347
-0.08(-1.72%)
Oct 09, 2014
4.611
4.611
4.543
4.556
136,512
-0.05(-1.18%)
Oct 08, 2014
4.618
4.618
4.570
4.611
175,890
+0.01(+0.12%)
Oct 07, 2014
4.618
4.618
4.591
4.605
201,965
-0.02(-0.43%)
Oct 06, 2014
4.653
4.653
4.618
4.625
112,903
-0.01(-0.30%)
Oct 03, 2014
4.646
4.646
4.605
4.639
155,295
+0.01(+0.15%)
Oct 02, 2014
4.646
4.653
4.591
4.632
238,886
-0.01(-0.15%)
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.