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
Bombardier Inc
(OP:
BDRAF
)
65.00
-2.54 (-3.76%)
Streaming Delayed Price
Updated: 9:30 AM EDT, Jun 3, 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 (%)
Sep 30, 2016
1.522
1.550
1.512
1.550
3,100
+0.08(+5.44%)
Sep 29, 2016
1.420
1.500
1.420
1.470
10,900
+0.05(+3.59%)
Sep 28, 2016
1.420
1.420
1.383
1.419
5,260
-0.00(-0.07%)
Sep 27, 2016
1.385
1.420
1.385
1.420
5,752
+0.00(+0.00%)
Sep 26, 2016
1.398
1.420
1.357
1.420
37,779
-0.01(-0.70%)
Sep 23, 2016
1.460
1.475
1.430
1.430
10,080
-0.03(-2.05%)
Sep 22, 2016
1.463
1.490
1.460
1.460
10,635
+0.01(+0.93%)
Sep 21, 2016
1.387
1.450
1.360
1.446
50,606
+0.04(+2.59%)
Sep 20, 2016
1.500
1.500
1.404
1.410
21,570
-0.09(-6.00%)
Sep 19, 2016
1.550
1.550
1.480
1.500
55,675
-0.06(-3.85%)
Sep 16, 2016
1.587
1.587
1.560
1.560
24,931
-0.04(-2.52%)
Sep 15, 2016
1.589
1.620
1.570
1.600
41,380
+0.00(+0.02%)
Sep 14, 2016
1.603
1.630
1.560
1.600
19,833
-0.04(-2.44%)
Sep 13, 2016
1.663
1.663
1.638
1.640
3,470
-0.02(-1.38%)
Sep 12, 2016
1.677
1.677
1.660
1.663
18,890
-0.03(-1.60%)
Sep 09, 2016
1.715
1.715
1.675
1.690
9,933
-0.03(-1.74%)
Sep 08, 2016
1.710
1.720
1.700
1.720
14,158
-0.01(-0.69%)
Sep 07, 2016
1.740
1.740
1.700
1.732
20,800
-0.01(-0.67%)
Sep 06, 2016
1.810
1.810
1.720
1.744
9,240
-0.06(-3.13%)
Sep 02, 2016
1.800
1.800
1.800
0
+0.03(+1.81%)
Sep 01, 2016
1.777
1.777
1.753
1.768
7,350
-0.00(-0.11%)
Aug 31, 2016
1.749
1.780
1.749
1.770
35,560
+0.05(+2.90%)
Aug 30, 2016
1.740
1.750
1.720
1.720
34,250
+0.02(+1.18%)
Aug 29, 2016
1.699
1.730
1.699
1.700
9,791
-0.01(-0.81%)
Aug 26, 2016
1.720
1.727
1.695
1.714
6,400
-0.01(-0.36%)
Aug 25, 2016
1.727
1.727
1.720
1.720
2,196
+0.02(+1.00%)
Aug 24, 2016
1.710
1.730
1.700
1.703
34,701
-0.04(-2.42%)
Aug 23, 2016
1.720
1.750
1.720
1.745
1,009
+0.05(+2.65%)
Aug 22, 2016
1.699
1.750
1.699
1.700
10,610
+0.00(+0.00%)
Aug 19, 2016
1.715
1.715
1.700
1.700
6,000
-0.03(-1.73%)
Aug 17, 2016
1.730
1.730
1.730
0
-0.01(-0.57%)
Aug 16, 2016
1.699
1.740
1.600
1.740
19,311
+0.00(+0.00%)
Aug 15, 2016
1.736
1.742
1.710
1.740
5,300
+0.02(+1.40%)
Aug 12, 2016
1.719
1.730
1.716
1.716
7,997
-0.01(-0.82%)
Aug 11, 2016
1.690
1.730
1.690
1.730
6,495
-0.00(-0.14%)
Aug 10, 2016
1.700
1.732
1.700
1.732
4,000
-0.01(-0.44%)
Aug 09, 2016
1.755
1.755
1.740
1.740
2,630
+0.01(+0.58%)
Aug 08, 2016
1.698
1.730
1.560
1.730
7,058
+0.01(+0.58%)
Aug 05, 2016
1.724
1.724
1.674
1.720
10,868
-0.07(-4.14%)
Aug 04, 2016
1.798
1.800
1.788
1.794
2,200
+0.00(+0.24%)
Aug 03, 2016
1.750
1.790
1.740
1.790
4,940
+0.04(+2.29%)
Aug 02, 2016
1.683
1.750
1.683
1.750
42,254
-0.05(-2.78%)
Aug 01, 2016
1.800
1.804
1.800
1.800
2,500
+0.02(+1.12%)
Jul 29, 2016
1.774
1.803
1.774
1.780
32,740
-0.01(-0.56%)
Jul 28, 2016
1.794
1.794
1.790
1.790
511
-0.01(-0.56%)
Jul 27, 2016
1.810
1.820
1.794
1.800
53,800
-0.01(-0.55%)
Jul 26, 2016
1.770
1.810
1.770
1.810
2,960
+0.00(+0.17%)
Jul 25, 2016
1.794
1.807
1.770
1.807
9,710
+0.02(+0.94%)
Jul 22, 2016
1.800
1.800
1.787
1.790
4,160
-0.01(-0.48%)
Jul 21, 2016
1.810
1.810
1.790
1.799
24,703
-0.00(-0.07%)
Jul 20, 2016
1.813
1.820
1.780
1.800
10,353
+0.00(+0.00%)
Jul 19, 2016
1.790
1.850
1.790
1.800
9,495
+0.00(+0.00%)
Jul 18, 2016
1.790
1.850
1.790
1.800
17,805
+0.01(+0.56%)
Jul 15, 2016
1.840
1.840
1.790
1.790
24,069
-0.03(-1.65%)
Jul 14, 2016
1.780
1.830
1.760
1.820
22,043
+0.02(+1.12%)
Jul 13, 2016
1.812
1.800
1.753
1.800
10,220
-0.01(-0.43%)
Jul 12, 2016
1.740
1.840
1.740
1.808
51,830
+0.02(+1.19%)
Jul 11, 2016
1.701
1.790
1.679
1.786
26,922
+0.11(+6.60%)
Jul 08, 2016
1.700
1.660
1.676
20,458
-0.02(-1.42%)
Jul 07, 2016
1.680
1.700
1.675
1.700
3,600
+0.00(+0.21%)
Jul 05, 2016
1.660
1.696
1.660
1.696
521
+0.04(+2.19%)
Jul 01, 2016
1.660
1.660
1.660
0
-0.04(-2.35%)
Jun 30, 2016
1.693
1.720
1.693
1.700
7,809
-0.01(-0.58%)
Jun 29, 2016
1.665
1.715
1.660
1.710
62,322
+0.05(+3.27%)
Jun 28, 2016
1.651
1.680
1.640
1.656
7,243
+0.09(+5.98%)
Jun 27, 2016
1.610
1.618
1.548
1.562
33,030
-0.11(-6.44%)
Jun 24, 2016
1.600
1.700
1.600
1.670
78,636
-0.06(-3.47%)
Jun 23, 2016
1.740
1.740
1.730
1.730
3,525
+0.03(+1.52%)
Jun 22, 2016
1.750
1.750
1.704
1.704
1,300
-0.01(-0.35%)
Jun 21, 2016
1.730
1.730
1.710
1.710
10,676
-0.02(-1.16%)
Jun 20, 2016
1.703
1.740
1.703
1.730
8,232
+0.02(+0.89%)
Jun 17, 2016
1.720
1.720
1.715
1.715
3,830
+0.06(+3.93%)
Jun 16, 2016
1.660
1.671
1.650
1.650
12,231
+0.00(+0.00%)
Jun 15, 2016
1.657
1.680
1.650
1.650
6,008
-0.03(-1.79%)
Jun 14, 2016
1.610
1.700
1.610
1.680
2,578
-0.04(-2.30%)
Jun 13, 2016
1.702
1.720
1.699
1.720
5,891
+0.01(+0.55%)
Jun 10, 2016
1.710
1.740
1.706
1.710
14,334
-0.02(-1.06%)
Jun 09, 2016
1.723
1.728
1.705
1.728
6,623
-0.00(-0.09%)
Jun 08, 2016
1.750
1.750
1.730
1.730
18,006
-0.01(-0.57%)
Jun 07, 2016
1.750
1.750
1.720
1.740
51,229
+0.03(+1.75%)
Jun 06, 2016
1.690
1.720
1.680
1.710
54,834
+0.02(+1.18%)
Jun 03, 2016
1.695
1.695
1.660
1.690
7,453
+0.02(+1.20%)
Jun 02, 2016
1.700
1.700
1.670
1.670
6,721
-0.02(-1.39%)
Jun 01, 2016
1.600
1.700
1.600
1.694
12,120
+0.06(+3.67%)
May 31, 2016
1.648
1.650
1.610
1.634
4,143
-0.03(-1.80%)
May 27, 2016
1.664
1.664
1.664
0
-0.02(-1.09%)
May 26, 2016
1.720
1.720
1.682
1.682
4,360
-0.02(-1.06%)
May 25, 2016
1.696
1.700
1.690
1.700
2,340
+0.00(+0.00%)
May 24, 2016
1.703
1.720
1.690
1.700
30,675
+0.05(+3.03%)
May 23, 2016
1.600
1.710
1.600
1.650
20,222
-0.05(-2.94%)
May 20, 2016
1.600
1.743
1.600
1.700
33,930
+0.01(+0.66%)
May 19, 2016
1.702
1.713
1.680
1.689
40,710
-0.04(-2.38%)
May 18, 2016
1.727
1.753
1.720
1.730
33,129
-0.02(-1.14%)
May 17, 2016
1.780
1.780
1.730
1.750
65,370
-0.06(-3.06%)
May 16, 2016
1.610
1.840
1.610
1.805
13,175
-0.05(-2.83%)
May 13, 2016
1.910
1.910
1.830
1.858
30,560
-0.07(-3.60%)
May 12, 2016
1.910
1.935
1.892
1.927
29,939
+0.02(+0.90%)
May 11, 2016
1.889
1.920
1.650
1.910
61,744
+0.04(+2.13%)
May 10, 2016
1.890
1.897
1.860
1.870
53,930
+0.00(+0.00%)
May 09, 2016
1.921
1.921
1.640
1.870
52,680
-0.06(-3.11%)
May 06, 2016
1.900
1.930
1.900
1.930
41,871
+0.02(+1.05%)
May 05, 2016
1.900
1.930
1.895
1.910
41,935
+0.03(+1.46%)
May 04, 2016
1.850
1.900
1.810
1.883
94,641
+0.07(+4.01%)
May 03, 2016
1.780
1.820
1.770
1.810
248,591
+0.05(+2.84%)
May 02, 2016
1.802
1.820
1.726
1.760
79,073
-0.01(-0.56%)
Apr 29, 2016
2.020
2.100
1.720
1.770
306,332
-0.29(-13.89%)
Apr 28, 2016
2.419
2.428
1.979
2.056
497,851
+0.07(+3.30%)
Apr 27, 2016
1.988
2.599
1.687
1.990
646,671
+0.11(+5.62%)
Apr 26, 2016
1.820
1.930
1.710
1.884
346,605
+0.26(+16.30%)
Apr 25, 2016
1.535
1.626
1.535
1.620
162,202
+0.09(+5.88%)
Apr 22, 2016
1.545
1.550
1.510
1.530
87,415
+0.02(+1.28%)
Apr 21, 2016
1.533
1.540
1.490
1.511
50,586
-0.04(-2.39%)
Apr 20, 2016
1.480
1.548
1.480
1.548
127,220
+0.11(+7.46%)
Apr 19, 2016
1.420
1.440
1.371
1.440
48,760
+0.02(+1.07%)
Apr 18, 2016
1.445
1.460
1.380
1.425
121,990
-0.01(-0.50%)
Apr 15, 2016
1.400
1.480
1.380
1.432
347,660
+0.17(+13.05%)
Apr 14, 2016
1.200
1.294
1.200
1.267
91,557
+0.10(+8.82%)
Apr 13, 2016
1.177
1.190
1.155
1.164
170,799
+0.01(+1.23%)
Apr 12, 2016
1.150
1.150
1.120
1.150
67,095
+0.04(+3.83%)
Apr 11, 2016
1.100
1.110
1.080
1.107
19,175
+0.04(+4.08%)
Apr 08, 2016
1.110
1.110
1.064
1.064
92,103
+0.01(+1.07%)
Apr 07, 2016
1.090
1.090
1.053
1.053
14,132
-0.03(-2.52%)
Apr 06, 2016
1.030
1.080
1.030
1.080
8,093
+0.00(+0.00%)
Apr 05, 2016
1.061
1.080
1.050
1.080
29,634
+0.04(+3.85%)
Apr 04, 2016
1.120
1.130
1.040
1.040
28,383
-0.07(-6.44%)
Apr 01, 2016
1.136
1.136
1.110
1.112
5,370
+0.01(+1.05%)
Mar 31, 2016
1.100
1.100
1.100
1.100
13,200
-0.01(-0.50%)
Mar 30, 2016
1.110
1.110
1.089
1.105
12,590
+0.02(+1.87%)
Mar 29, 2016
1.100
1.100
1.085
1.085
5,400
-0.01(-1.35%)
Mar 28, 2016
1.090
1.100
1.050
1.100
7,175
+0.04(+3.81%)
Mar 24, 2016
1.060
1.060
1.060
0
-0.02(-1.89%)
Mar 23, 2016
1.090
1.110
1.050
1.080
45,598
-0.09(-7.69%)
Mar 22, 2016
1.110
1.200
1.110
1.170
25,184
+0.02(+1.74%)
Mar 21, 2016
1.129
1.160
1.120
1.150
32,465
+0.05(+5.01%)
Mar 18, 2016
1.080
1.110
1.070
1.095
81,079
+0.05(+4.30%)
Mar 17, 2016
1.010
1.070
1.010
1.050
31,668
+0.09(+9.26%)
Mar 16, 2016
0.9610
0.9610
0.9610
0.9610
596
-0.03(-2.56%)
Mar 15, 2016
0.9100
0.9862
0.9100
0.9862
15,390
+0.00(+0.33%)
Mar 14, 2016
1.000
1.010
0.9812
0.9830
23,328
-0.01(-0.92%)
Mar 11, 2016
1.011
1.011
0.9921
0.9921
13,124
+0.00(+0.01%)
Mar 10, 2016
1.010
1.010
0.9920
0.9920
10,351
+0.00(+0.10%)
Mar 09, 2016
0.9645
1.010
0.9740
0.9910
20,650
+0.03(+2.63%)
Mar 08, 2016
1.017
1.017
0.9656
0.9656
12,307
-0.08(-8.04%)
Mar 07, 2016
1.051
1.052
1.000
1.050
13,275
+0.01(+0.97%)
Mar 04, 2016
1.010
1.056
1.010
1.040
27,827
+0.05(+5.04%)
Mar 03, 2016
0.9400
0.9900
0.9359
0.9900
29,200
+0.08(+8.39%)
Mar 02, 2016
0.9130
0.9134
0.9005
0.9134
2,599
-0.01(-1.03%)
Mar 01, 2016
0.9320
0.9344
0.9229
0.9229
2,586
-0.00(-0.46%)
Feb 29, 2016
0.9051
0.9437
0.9051
0.9272
6,819
+0.04(+5.09%)
Feb 26, 2016
0.8632
0.8900
0.8169
0.8823
24,814
-0.03(-3.04%)
Feb 25, 2016
0.9527
0.9527
0.9040
0.9100
4,440
-0.05(-5.51%)
Feb 24, 2016
1.030
1.030
0.9305
0.9631
20,335
-0.07(-6.37%)
Feb 23, 2016
1.025
1.030
1.019
1.029
15,616
-0.01(-1.10%)
Feb 22, 2016
0.9750
1.048
0.9750
1.040
28,221
+0.08(+8.30%)
Feb 19, 2016
0.9470
0.9630
0.9450
0.9603
30,932
+0.01(+0.52%)
Feb 18, 2016
0.9621
0.9700
0.9078
0.9553
131,218
+0.07(+8.50%)
Feb 17, 2016
0.9316
0.9359
0.8459
0.8805
110,510
+0.11(+14.50%)
Feb 16, 2016
0.6500
0.7751
0.6500
0.7690
21,900
+0.06(+8.01%)
Feb 12, 2016
0.7120
0.7120
0.7120
0
+0.05(+7.37%)
Feb 11, 2016
0.7107
0.7140
0.6631
0.6631
19,333
-0.04(-5.55%)
Feb 10, 2016
0.7160
0.7450
0.6764
0.7021
85,551
-0.00(-0.06%)
Feb 09, 2016
0.7410
0.7410
0.6793
0.7025
23,649
+0.00(+0.09%)
Feb 08, 2016
0.7260
0.7260
0.6980
0.7019
30,950
-0.01(-1.14%)
Feb 05, 2016
0.7521
0.7670
0.7002
0.7100
69,000
-0.04(-5.75%)
Feb 04, 2016
0.7410
0.7607
0.7410
0.7533
14,553
+0.00(+0.57%)
Feb 03, 2016
0.7672
0.7701
0.7243
0.7490
29,149
+0.01(+0.73%)
Feb 02, 2016
0.7865
0.7890
0.7303
0.7436
17,990
-0.04(-5.63%)
Feb 01, 2016
0.8020
0.8022
0.7655
0.7880
64,360
+0.02(+2.34%)
Jan 29, 2016
0.7895
0.7895
0.7120
0.7700
13,019
+0.00(+0.57%)
Jan 28, 2016
0.8420
0.8420
0.7340
0.7656
70,844
-0.05(-6.63%)
Jan 27, 2016
0.8284
0.8519
0.8200
0.8200
11,400
-0.03(-3.64%)
Jan 26, 2016
0.8479
0.8800
0.8439
0.8510
10,215
+0.01(+1.43%)
Jan 25, 2016
0.8624
0.8649
0.8364
0.8390
9,395
-0.01(-0.71%)
Jan 22, 2016
0.8641
0.8724
0.8440
0.8450
8,225
-0.01(-0.59%)
Jan 21, 2016
0.9070
0.9100
0.8500
0.8500
35,728
-0.06(-6.59%)
Jan 20, 2016
0.9420
0.9460
0.9100
0.9100
22,624
+0.01(+1.11%)
Jan 19, 2016
0.8800
0.9477
0.8800
0.9000
22,286
-0.00(-0.11%)
Jan 15, 2016
0.9010
0.9010
0.9010
0
-0.01(-0.99%)
Jan 14, 2016
0.8600
0.9357
0.8600
0.9100
9,811
-0.04(-4.19%)
Jan 13, 2016
0.9900
0.9990
0.9498
0.9498
21,615
-0.05(-4.90%)
Jan 12, 2016
1.000
1.000
0.9860
0.9987
15,964
-0.00(-0.13%)
Jan 11, 2016
1.040
1.010
0.9788
1.000
33,179
-0.04(-3.85%)
Jan 08, 2016
1.040
1.040
1.030
1.040
11,371
-0.01(-0.95%)
Jan 07, 2016
1.020
1.050
1.010
1.050
13,370
+0.03(+3.35%)
Jan 06, 2016
1.060
1.060
1.016
1.016
7,050
-0.04(-4.20%)
Jan 05, 2016
1.078
1.080
1.060
1.060
7,064
-0.02(-1.81%)
Jan 04, 2016
1.070
1.085
1.056
1.080
11,850
+0.04(+3.85%)
Dec 31, 2015
1.040
1.040
1.040
0
+0.02(+1.96%)
Dec 30, 2015
1.000
1.040
1.000
1.020
31,509
-0.01(-0.84%)
Dec 29, 2015
1.050
1.060
1.014
1.029
17,890
-0.04(-3.42%)
Dec 28, 2015
1.030
1.100
1.000
1.065
16,570
+0.03(+3.40%)
Dec 24, 2015
1.030
1.030
1.030
0
-0.03(-2.65%)
Dec 23, 2015
1.082
1.082
1.057
1.058
23,672
-0.00(-0.19%)
Dec 22, 2015
1.130
1.130
1.060
1.060
24,261
-0.05(-4.50%)
Dec 21, 2015
1.144
1.160
1.080
1.110
97,083
+0.06(+5.71%)
Dec 18, 2015
1.007
1.100
1.001
1.050
69,036
+0.08(+8.70%)
Dec 17, 2015
0.9708
0.9708
0.9575
0.9660
25,450
+0.01(+1.46%)
Dec 16, 2015
0.9847
0.9847
0.9512
0.9521
10,099
-0.03(-2.95%)
Dec 15, 2015
0.9783
0.9810
0.9783
0.9810
12,400
+0.03(+3.26%)
Dec 14, 2015
0.9570
0.9740
0.9500
0.9500
26,320
-0.00(-0.21%)
Dec 11, 2015
0.9439
0.9520
0.9439
0.9520
2,025
-0.03(-2.96%)
Dec 10, 2015
0.9036
0.9810
0.9036
0.9810
33,897
+0.07(+7.80%)
Dec 09, 2015
0.9574
0.9590
0.8940
0.9100
8,314
-0.06(-6.19%)
Dec 08, 2015
0.9427
0.9840
0.9427
0.9700
67,650
+0.01(+0.60%)
Dec 07, 2015
1.050
1.050
0.9642
0.9642
20,600
-0.07(-6.39%)
Dec 04, 2015
1.054
1.054
1.028
1.030
5,760
-0.03(-2.68%)
Dec 03, 2015
1.060
1.076
1.030
1.058
37,201
+0.01(+1.27%)
Dec 02, 2015
1.041
1.070
1.041
1.045
1,615
-0.01(-1.30%)
Dec 01, 2015
1.104
1.107
1.030
1.059
48,325
-0.04(-3.74%)
Nov 30, 2015
1.020
1.120
1.020
1.100
15,205
+0.01(+0.56%)
Nov 27, 2015
1.100
1.100
1.094
1.094
1,156
+0.02(+2.33%)
Nov 25, 2015
1.069
1.069
1.069
0
+0.06(+5.56%)
Nov 24, 2015
1.063
1.063
1.000
1.013
10,230
-0.06(-5.36%)
Nov 23, 2015
1.070
1.070
1.040
1.070
5,726
+0.02(+1.90%)
Nov 20, 2015
1.060
1.060
1.040
1.050
93,933
-0.01(-0.71%)
Nov 19, 2015
1.150
1.150
1.058
1.058
8,415
-0.01(-1.17%)
Nov 18, 2015
1.030
1.070
1.030
1.070
10,130
+0.08(+7.54%)
Nov 17, 2015
1.000
1.003
0.9900
0.9950
14,300
+0.00(+0.01%)
Nov 16, 2015
1.065
1.073
0.9931
0.9949
11,270
-0.08(-7.57%)
Nov 13, 2015
1.110
1.110
1.076
1.076
6,010
-0.04(-3.89%)
Nov 12, 2015
1.130
1.156
1.100
1.120
22,000
-0.01(-0.88%)
Nov 11, 2015
1.130
1.150
1.129
1.130
8,050
-0.02(-1.74%)
Nov 10, 2015
1.220
1.220
1.150
1.150
11,950
-0.06(-4.96%)
Nov 09, 2015
1.240
1.240
1.200
1.210
5,900
+0.00(+0.08%)
Nov 06, 2015
1.240
1.245
1.209
1.209
5,880
-0.02(-1.71%)
Nov 05, 2015
1.190
1.230
1.190
1.230
28,145
+0.04(+3.36%)
Nov 04, 2015
1.110
1.225
1.110
1.190
32,020
+0.08(+7.21%)
Nov 03, 2015
1.120
1.120
1.100
1.110
2,740
-0.01(-0.89%)
Nov 02, 2015
1.200
1.200
1.120
1.120
29,561
-0.04(-3.45%)
Oct 30, 2015
1.120
1.160
1.100
1.160
63,473
+0.09(+8.41%)
Oct 29, 2015
1.360
1.360
1.070
1.070
60,243
-0.18(-14.40%)
Oct 28, 2015
1.120
1.310
1.120
1.250
11,830
+0.14(+12.61%)
Oct 27, 2015
1.117
1.140
1.110
1.110
26,295
-0.03(-2.63%)
Oct 26, 2015
1.160
1.160
1.140
1.140
6,700
-0.05(-4.20%)
Oct 23, 2015
1.210
1.210
1.190
1.190
5,163
-0.02(-1.65%)
Oct 22, 2015
1.230
1.230
1.210
1.210
1,530
-0.03(-2.42%)
Oct 21, 2015
1.248
1.270
1.240
1.240
2,230
-0.02(-1.59%)
Oct 20, 2015
1.255
1.260
1.222
1.260
4,825
+0.01(+0.80%)
Oct 19, 2015
1.250
1.250
1.250
4,475
+0.00(+0.00%)
Oct 16, 2015
1.330
1.330
1.250
1.250
8,935
-0.07(-5.12%)
Oct 15, 2015
1.360
1.370
1.317
1.317
26,105
-0.04(-3.13%)
Oct 14, 2015
1.360
1.370
1.360
1.360
3,285
+0.06(+4.62%)
Oct 13, 2015
1.310
1.330
1.300
1.300
3,111
-0.01(-0.76%)
Oct 12, 2015
1.310
1.310
1.310
1.310
1,077
+0.01(+0.63%)
Oct 09, 2015
1.221
1.302
1.221
1.302
10,050
+0.08(+6.25%)
Oct 08, 2015
1.203
1.225
1.203
1.225
2,650
+0.03(+2.44%)
Oct 07, 2015
1.250
1.250
1.196
1.196
16,450
-0.06(-5.08%)
Oct 06, 2015
1.210
1.260
1.210
1.260
2,900
+0.06(+5.00%)
Oct 05, 2015
1.230
1.230
1.200
1.200
4,431
+0.01(+0.84%)
Oct 02, 2015
1.195
1.205
1.190
1.190
4,200
-0.03(-2.46%)
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.