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
Beasley Broadcast Group
(NQ:
BBGI
)
0.6500
UNCHANGED
Streaming Delayed Price
Updated: 4:00 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 (%)
Sep 29, 2017
10.66
10.66
10.35
10.35
7,031
-0.31(-2.90%)
Sep 28, 2017
10.71
10.75
10.53
10.66
15,343
-0.09(-0.86%)
Sep 27, 2017
10.32
10.76
10.32
10.76
22,647
+0.44(+4.27%)
Sep 26, 2017
10.05
10.45
10.05
10.32
10,157
+0.26(+2.63%)
Sep 25, 2017
9.787
10.18
9.787
10.05
14,151
+0.26(+2.70%)
Sep 22, 2017
9.743
9.875
9.655
9.787
10,292
+0.13(+1.37%)
Sep 21, 2017
9.368
9.699
9.368
9.655
14,811
+0.18(+1.86%)
Sep 20, 2017
9.391
9.567
9.258
9.479
13,042
+0.04(+0.47%)
Sep 19, 2017
9.699
9.743
9.346
9.435
19,331
-0.18(-1.83%)
Sep 18, 2017
10.14
10.14
9.567
9.611
37,533
-0.53(-5.22%)
Sep 15, 2017
10.58
10.80
9.964
10.14
136,691
-0.44(-4.17%)
Sep 14, 2017
10.18
10.67
10.18
10.58
52,619
+0.31(+3.00%)
Sep 13, 2017
9.743
10.32
9.743
10.27
42,874
+0.48(+4.96%)
Sep 12, 2017
10.10
10.80
9.699
9.787
63,792
-0.44(-4.31%)
Sep 11, 2017
9.787
10.27
9.699
10.23
41,274
+0.48(+4.98%)
Sep 08, 2017
9.567
10.01
9.567
9.743
48,250
+0.22(+2.31%)
Sep 07, 2017
9.699
9.743
9.479
9.523
25,787
-0.18(-1.82%)
Sep 06, 2017
9.346
9.787
9.214
9.699
32,473
+0.48(+5.26%)
Sep 05, 2017
9.082
9.302
9.038
9.214
21,803
+0.09(+0.97%)
Sep 01, 2017
8.597
9.126
8.222
9.126
13,507
+0.35(+4.02%)
Aug 31, 2017
8.685
8.817
8.597
8.773
12,592
+0.13(+1.53%)
Aug 30, 2017
8.156
8.729
8.134
8.641
21,142
+0.44(+5.38%)
Aug 29, 2017
8.068
8.200
8.068
8.200
12,674
+0.13(+1.64%)
Aug 28, 2017
8.200
8.200
8.024
8.068
4,029
+0.00(+0.00%)
Aug 25, 2017
8.112
8.112
7.847
8.068
7,939
+0.04(+0.55%)
Aug 24, 2017
7.671
8.024
7.671
8.024
11,471
+0.40(+5.20%)
Aug 23, 2017
7.715
7.755
7.539
7.627
10,867
-0.18(-2.26%)
Aug 22, 2017
7.803
7.980
7.715
7.803
14,629
+0.00(+0.00%)
Aug 21, 2017
7.892
7.936
7.759
7.803
18,385
-0.13(-1.67%)
Aug 18, 2017
7.892
7.936
7.847
7.936
24,789
-0.04(-0.55%)
Aug 17, 2017
8.068
8.112
7.936
7.980
42,134
-0.13(-1.63%)
Aug 16, 2017
8.200
8.244
8.024
8.112
24,470
-0.09(-1.08%)
Aug 15, 2017
8.332
8.377
8.024
8.200
72,764
-0.09(-1.06%)
Aug 14, 2017
8.332
8.332
8.244
8.288
9,535
+0.04(+0.53%)
Aug 11, 2017
8.597
8.597
8.200
8.244
25,586
-0.53(-6.03%)
Aug 10, 2017
9.170
9.186
8.685
8.773
28,244
-0.48(-5.24%)
Aug 09, 2017
9.523
9.571
9.214
9.258
25,110
-0.35(-3.67%)
Aug 08, 2017
9.611
9.655
9.523
9.611
7,079
+0.00(+0.00%)
Aug 07, 2017
9.479
9.787
9.417
9.611
15,078
+0.09(+0.93%)
Aug 04, 2017
9.479
9.743
9.346
9.523
11,367
+0.04(+0.47%)
Aug 03, 2017
9.479
9.523
9.214
9.479
14,741
+0.04(+0.47%)
Aug 02, 2017
9.655
9.743
9.258
9.435
31,038
-0.35(-3.60%)
Aug 01, 2017
9.214
9.875
9.214
9.787
28,311
+0.53(+5.71%)
Jul 31, 2017
9.743
9.875
9.214
9.258
64,421
+0.18(+1.94%)
Jul 28, 2017
9.391
9.435
9.082
9.082
40,568
-0.22(-2.37%)
Jul 27, 2017
9.567
9.611
9.258
9.302
27,567
-0.35(-3.65%)
Jul 26, 2017
9.699
9.787
9.655
9.655
22,373
-0.04(-0.45%)
Jul 25, 2017
9.699
9.787
9.655
9.699
19,785
+0.00(+0.00%)
Jul 24, 2017
9.655
9.743
9.611
9.699
27,485
+0.13(+1.38%)
Jul 21, 2017
9.699
9.898
9.567
9.567
22,411
-0.13(-1.36%)
Jul 20, 2017
9.699
9.346
9.699
23,948
+0.35(+3.77%)
Jul 19, 2017
9.126
9.611
9.126
9.346
34,169
+0.31(+3.41%)
Jul 18, 2017
8.906
9.126
8.729
9.038
33,133
+0.13(+1.49%)
Jul 17, 2017
8.906
8.906
8.641
8.906
15,593
+0.04(+0.50%)
Jul 14, 2017
8.619
9.082
8.344
8.861
28,886
+0.18(+2.03%)
Jul 13, 2017
8.377
8.685
8.262
8.685
16,255
+0.18(+2.07%)
Jul 12, 2017
8.465
8.729
8.421
8.509
17,116
+0.00(+0.00%)
Jul 11, 2017
8.729
8.729
8.205
8.509
27,421
-0.18(-2.03%)
Jul 10, 2017
8.906
8.906
8.641
8.685
26,902
-0.18(-1.99%)
Jul 07, 2017
8.773
9.214
8.701
8.861
32,121
+0.13(+1.52%)
Jul 06, 2017
8.068
8.906
7.936
8.729
61,881
+0.71(+8.79%)
Jul 05, 2017
8.112
8.112
7.715
8.024
43,603
-0.13(-1.62%)
Jul 03, 2017
8.421
8.553
8.068
8.156
24,529
-0.48(-5.61%)
Jun 30, 2017
8.641
8.729
8.465
8.641
22,320
+0.04(+0.51%)
Jun 29, 2017
8.773
8.817
8.465
8.597
15,552
-0.18(-2.01%)
Jun 28, 2017
8.950
9.254
8.685
8.773
79,472
-0.00(-0.05%)
Jun 27, 2017
8.339
8.997
8.207
8.778
45,666
+0.53(+6.38%)
Jun 26, 2017
8.514
8.514
8.076
8.251
95,933
+0.13(+1.62%)
Jun 23, 2017
8.207
8.339
7.724
8.119
529,433
-0.13(-1.60%)
Jun 22, 2017
8.383
8.690
8.119
8.251
35,647
-0.24(-2.84%)
Jun 21, 2017
8.953
9.392
8.076
8.492
39,667
-0.68(-7.42%)
Jun 20, 2017
9.524
9.612
8.690
9.173
29,875
-0.48(-5.00%)
Jun 19, 2017
9.699
9.699
9.480
9.655
38,800
+0.04(+0.46%)
Jun 16, 2017
9.415
9.655
9.304
9.612
39,838
+0.00(+0.00%)
Jun 15, 2017
9.436
9.655
9.436
9.612
21,202
-0.04(-0.45%)
Jun 14, 2017
9.612
9.655
9.480
9.655
32,345
+0.04(+0.46%)
Jun 13, 2017
9.436
9.655
9.392
9.612
45,211
+0.22(+2.34%)
Jun 12, 2017
9.261
9.963
9.261
9.392
40,399
+0.22(+2.39%)
Jun 09, 2017
9.173
9.568
9.002
9.173
32,348
-0.18(-1.88%)
Jun 08, 2017
9.304
9.568
9.085
9.348
28,942
-0.04(-0.47%)
Jun 07, 2017
9.129
9.392
9.129
9.392
23,139
+0.22(+2.39%)
Jun 06, 2017
9.217
9.217
8.734
9.173
27,115
+0.00(+0.00%)
Jun 05, 2017
8.997
9.568
8.997
9.173
34,685
+0.22(+2.45%)
Jun 02, 2017
8.251
9.129
8.163
8.953
38,302
+0.75(+9.09%)
Jun 01, 2017
8.163
8.470
7.900
8.207
27,769
+0.18(+2.19%)
May 31, 2017
8.076
8.295
7.922
8.032
21,543
+0.00(+0.00%)
May 30, 2017
7.988
8.251
7.988
8.032
20,750
-0.09(-1.08%)
May 26, 2017
8.163
8.207
7.988
8.119
21,719
-0.09(-1.07%)
May 25, 2017
7.505
8.251
7.505
8.207
36,723
+0.79(+10.65%)
May 24, 2017
7.417
7.637
7.242
7.417
15,840
+0.00(+0.00%)
May 23, 2017
7.724
7.768
7.373
7.417
17,530
-0.31(-3.98%)
May 22, 2017
7.286
7.724
7.286
7.724
24,327
+0.35(+4.76%)
May 19, 2017
7.549
7.637
7.329
7.373
17,408
+0.00(+0.00%)
May 18, 2017
7.549
7.812
7.329
7.373
18,037
-0.13(-1.75%)
May 17, 2017
7.549
7.768
7.329
7.505
36,888
-0.18(-2.29%)
May 16, 2017
7.724
7.900
7.549
7.681
35,471
+0.00(+0.00%)
May 15, 2017
7.681
8.207
7.637
7.681
31,112
+0.00(+0.00%)
May 12, 2017
7.812
8.032
7.637
7.681
28,082
-0.22(-2.78%)
May 11, 2017
8.207
8.251
7.768
7.900
27,656
-0.22(-2.70%)
May 10, 2017
7.593
8.422
7.593
8.119
35,693
+0.57(+7.56%)
May 09, 2017
7.900
8.207
7.154
7.549
123,757
-0.39(-4.97%)
May 08, 2017
8.602
8.602
7.736
7.944
67,728
-0.57(-6.70%)
May 05, 2017
8.383
8.778
8.295
8.514
41,114
+0.22(+2.65%)
May 04, 2017
9.787
9.787
7.944
8.295
177,058
-1.49(-15.25%)
May 03, 2017
9.919
10.16
9.612
9.787
41,720
-0.18(-1.76%)
May 02, 2017
10.53
10.66
9.875
9.963
47,840
-0.26(-2.57%)
May 01, 2017
11.67
11.85
9.787
10.23
159,282
-1.32(-11.41%)
Apr 28, 2017
12.60
12.90
11.41
11.54
82,913
-1.05(-8.36%)
Apr 27, 2017
13.03
14.34
12.20
12.60
85,826
-0.26(-2.05%)
Apr 26, 2017
14.57
15.97
12.73
12.86
202,774
-1.67(-11.48%)
Apr 25, 2017
14.97
13.12
14.53
115,465
+1.40(+10.70%)
Apr 24, 2017
12.82
13.30
12.16
13.12
85,770
+0.88(+7.17%)
Apr 21, 2017
11.67
12.29
11.56
12.24
47,617
+0.57(+4.89%)
Apr 20, 2017
11.50
11.81
11.41
11.67
28,363
+0.35(+3.10%)
Apr 19, 2017
11.45
11.67
11.28
11.32
22,393
+0.04(+0.39%)
Apr 18, 2017
11.59
11.59
11.19
11.28
23,822
-0.04(-0.39%)
Apr 17, 2017
11.59
11.76
11.32
11.32
37,027
+0.00(+0.00%)
Apr 13, 2017
11.19
11.81
10.95
11.32
23,915
+0.18(+1.58%)
Apr 12, 2017
10.88
11.15
10.45
11.15
14,091
+0.35(+3.25%)
Apr 11, 2017
10.84
11.15
10.71
10.80
23,445
+0.04(+0.41%)
Apr 10, 2017
10.58
10.95
10.52
10.75
14,454
+0.18(+1.66%)
Apr 07, 2017
10.75
10.93
10.58
10.58
23,954
+0.00(+0.00%)
Apr 06, 2017
10.53
11.41
10.40
10.58
35,310
+0.04(+0.42%)
Apr 05, 2017
10.45
11.41
10.40
10.53
14,381
+0.18(+1.70%)
Apr 04, 2017
10.23
10.84
10.23
10.36
23,512
+0.13(+1.29%)
Apr 03, 2017
10.36
10.53
10.05
10.23
25,392
+0.04(+0.43%)
Mar 31, 2017
10.31
10.84
9.963
10.18
40,811
-0.75(-6.83%)
Mar 30, 2017
11.02
11.54
10.60
10.93
53,431
-0.57(-4.96%)
Mar 29, 2017
11.72
12.07
10.97
11.50
86,448
-0.14(-1.17%)
Mar 28, 2017
12.07
12.47
11.29
11.63
41,125
-0.26(-2.21%)
Mar 27, 2017
10.94
12.07
10.91
11.90
64,160
+1.14(+10.57%)
Mar 24, 2017
10.54
10.85
10.54
10.76
10,225
+0.17(+1.65%)
Mar 23, 2017
10.94
11.35
10.15
10.59
43,314
-0.22(-2.02%)
Mar 22, 2017
10.24
10.94
9.696
10.80
64,703
+0.74(+7.39%)
Mar 21, 2017
9.404
11.15
9.212
10.06
95,749
+1.25(+14.14%)
Mar 20, 2017
9.404
9.404
8.748
8.814
20,154
-0.20(-2.18%)
Mar 17, 2017
9.404
9.579
9.010
9.010
58,786
-0.35(-3.74%)
Mar 16, 2017
9.404
9.448
9.229
9.360
12,298
+0.13(+1.42%)
Mar 15, 2017
9.142
9.404
9.010
9.229
14,037
+0.17(+1.93%)
Mar 14, 2017
9.015
9.098
8.923
9.054
13,768
+0.04(+0.49%)
Mar 13, 2017
9.010
9.404
8.923
9.010
16,093
+0.13(+1.48%)
Mar 10, 2017
9.098
9.185
8.879
8.879
13,100
-0.22(-2.40%)
Mar 09, 2017
9.098
9.229
9.098
9.098
18,102
+0.04(+0.48%)
Mar 08, 2017
8.879
9.098
8.617
9.054
27,142
+0.70(+8.38%)
Mar 07, 2017
7.873
8.486
7.436
8.354
23,014
+0.52(+6.70%)
Mar 06, 2017
7.611
8.136
7.611
7.829
16,241
+0.13(+1.70%)
Mar 03, 2017
7.873
8.004
7.655
7.698
8,625
-0.26(-3.30%)
Mar 02, 2017
8.092
8.311
7.961
7.961
5,565
-0.13(-1.62%)
Mar 01, 2017
7.655
8.223
7.480
8.092
13,372
+0.39(+5.11%)
Feb 28, 2017
8.048
8.048
7.567
7.698
5,883
-0.35(-4.35%)
Feb 27, 2017
7.392
8.092
7.217
8.048
23,910
+0.26(+3.37%)
Feb 24, 2017
7.786
7.873
7.655
7.786
11,387
+0.04(+0.56%)
Feb 23, 2017
8.442
8.575
7.179
7.742
33,649
-0.83(-9.69%)
Feb 22, 2017
8.573
8.836
8.534
8.573
14,566
-0.17(-2.00%)
Feb 21, 2017
8.442
8.748
8.223
8.748
29,041
+0.44(+5.26%)
Feb 17, 2017
8.311
8.311
8.311
0
+0.17(+2.15%)
Feb 16, 2017
7.917
8.267
7.917
8.136
18,005
-0.04(-0.53%)
Feb 15, 2017
8.836
8.836
6.780
8.179
88,494
-0.87(-9.66%)
Feb 14, 2017
9.492
10.02
8.004
9.054
52,423
-0.26(-2.82%)
Feb 13, 2017
8.748
10.06
8.748
9.317
58,354
+0.66(+7.58%)
Feb 10, 2017
8.311
8.704
8.187
8.661
31,260
+0.48(+5.88%)
Feb 09, 2017
8.092
8.179
8.048
8.179
15,165
+0.13(+1.63%)
Feb 08, 2017
8.092
8.092
7.868
8.048
16,542
+0.13(+1.66%)
Feb 07, 2017
7.786
7.961
7.742
7.917
37,389
+0.22(+2.84%)
Feb 06, 2017
7.436
7.747
7.173
7.698
18,119
+0.35(+4.76%)
Feb 03, 2017
6.692
7.961
6.649
7.348
39,651
+0.83(+12.75%)
Feb 02, 2017
6.430
6.736
6.408
6.517
13,952
+0.17(+2.76%)
Feb 01, 2017
6.561
6.561
6.299
6.342
38,177
-0.22(-3.33%)
Jan 31, 2017
6.474
6.561
6.430
6.561
9,244
+0.09(+1.35%)
Jan 30, 2017
6.474
6.474
6.423
6.474
2,810
+0.00(+0.00%)
Jan 27, 2017
6.517
6.517
6.364
6.474
14,725
-0.02(-0.34%)
Jan 26, 2017
6.386
6.517
6.347
6.495
18,585
+0.20(+3.12%)
Jan 25, 2017
6.211
6.299
6.211
6.299
7,772
+0.09(+1.41%)
Jan 24, 2017
6.172
6.299
6.172
6.211
19,214
+0.02(+0.35%)
Jan 23, 2017
6.299
6.342
6.080
6.189
17,416
-0.02(-0.35%)
Jan 20, 2017
6.255
6.386
6.036
6.211
20,887
-0.04(-0.70%)
Jan 19, 2017
5.424
6.386
5.424
6.255
59,204
+0.87(+16.26%)
Jan 18, 2017
5.293
5.380
5.249
5.380
16,540
+0.13(+2.50%)
Jan 17, 2017
6.124
6.124
4.986
5.249
35,371
-0.70(-11.76%)
Jan 13, 2017
5.949
5.949
5.949
0
+0.00(+0.00%)
Jan 12, 2017
6.036
6.036
5.817
5.949
6,173
-0.09(-1.45%)
Jan 11, 2017
5.839
6.124
5.839
6.036
9,521
+0.16(+2.66%)
Jan 10, 2017
5.905
5.905
5.861
5.880
1,770
+0.02(+0.31%)
Jan 09, 2017
6.036
6.036
5.855
5.861
6,431
-0.07(-1.11%)
Jan 06, 2017
5.992
5.992
5.905
5.927
10,788
+0.02(+0.37%)
Jan 05, 2017
5.992
5.992
5.817
5.905
8,782
+0.22(+3.85%)
Jan 04, 2017
5.511
5.949
5.511
5.686
7,614
+0.17(+3.17%)
Jan 03, 2017
5.380
5.511
5.336
5.511
5,314
+0.13(+2.44%)
Dec 30, 2016
5.380
5.380
5.380
0
+0.26(+5.13%)
Dec 29, 2016
5.765
5.861
5.118
5.118
57,599
-0.66(-11.36%)
Dec 28, 2016
5.817
5.869
5.686
5.774
20,975
+0.30(+5.52%)
Dec 27, 2016
5.472
5.732
5.428
5.472
5,395
+0.04(+0.80%)
Dec 23, 2016
5.428
5.428
5.428
0
+0.04(+0.81%)
Dec 22, 2016
5.168
5.472
5.168
5.385
1,724
-0.09(-1.59%)
Dec 21, 2016
5.646
5.646
5.211
5.472
12,221
-0.09(-1.56%)
Dec 20, 2016
5.377
5.559
5.377
5.559
8,803
+0.13(+2.40%)
Dec 19, 2016
5.428
5.472
5.095
5.428
19,114
+0.26(+5.04%)
Dec 16, 2016
5.436
5.472
5.168
5.168
13,318
-0.22(-4.03%)
Dec 15, 2016
5.267
5.472
5.255
5.385
10,106
+0.13(+2.48%)
Dec 14, 2016
5.515
5.646
5.211
5.255
10,138
-0.22(-3.97%)
Dec 13, 2016
5.472
5.732
5.472
5.472
8,361
-0.09(-1.56%)
Dec 12, 2016
5.732
5.906
5.559
5.559
9,660
-0.17(-3.03%)
Dec 09, 2016
6.036
6.036
5.472
5.732
10,229
-0.35(-5.71%)
Dec 08, 2016
6.089
6.275
5.950
6.080
11,712
-0.13(-2.10%)
Dec 07, 2016
5.906
6.688
5.906
6.210
25,590
+0.30(+5.15%)
Dec 06, 2016
5.950
5.950
5.863
5.906
8,988
+0.22(+3.82%)
Dec 05, 2016
5.950
5.950
5.602
5.689
16,841
+0.04(+0.77%)
Dec 02, 2016
5.993
5.993
5.646
5.646
3,380
+0.17(+3.17%)
Dec 01, 2016
5.732
5.732
5.385
5.472
4,344
-0.04(-0.79%)
Nov 30, 2016
5.515
5.732
5.496
5.515
13,136
+0.00(+0.00%)
Nov 29, 2016
5.298
5.689
5.124
5.515
26,323
+0.30(+5.83%)
Nov 28, 2016
4.951
5.472
4.887
5.211
13,070
+0.35(+7.14%)
Nov 25, 2016
4.734
5.351
4.734
4.864
15,373
+0.13(+2.75%)
Nov 23, 2016
4.734
4.734
4.734
0
-0.04(-0.91%)
Nov 22, 2016
4.343
4.864
4.343
4.777
8,819
+0.35(+7.84%)
Nov 21, 2016
4.386
4.430
4.386
4.430
2,176
-0.22(-4.67%)
Nov 18, 2016
4.516
4.647
4.473
4.647
9,244
+0.14(+3.13%)
Nov 17, 2016
4.516
4.516
4.426
4.506
3,479
+0.15(+3.34%)
Nov 16, 2016
4.321
4.516
4.321
4.360
2,441
+0.23(+5.68%)
Nov 15, 2016
4.386
4.419
4.126
4.126
15,882
-0.26(-5.94%)
Nov 14, 2016
4.430
4.734
4.386
4.386
1,930
-0.17(-3.81%)
Nov 11, 2016
4.516
4.603
4.217
4.560
4,513
-0.04(-0.94%)
Nov 09, 2016
4.603
4.603
4.603
62
+0.30(+7.07%)
Nov 07, 2016
4.299
4.299
4.299
329
+0.00(+0.00%)
Nov 04, 2016
4.343
4.386
4.299
4.299
4,183
-0.00(-0.10%)
Nov 03, 2016
4.343
4.343
4.304
4.304
1,828
-0.04(-0.90%)
Nov 02, 2016
4.308
4.343
4.308
4.343
2,618
+0.22(+5.26%)
Nov 01, 2016
4.169
4.169
4.126
4.126
3,861
-0.26(-5.94%)
Oct 31, 2016
4.386
4.386
4.386
4.386
1,085
+0.13(+3.06%)
Oct 28, 2016
4.468
4.560
4.256
4.256
1,254
+0.11(+2.74%)
Oct 27, 2016
4.349
4.349
4.142
4.142
1,360
-0.24(-5.56%)
Oct 26, 2016
4.516
4.516
4.386
4.386
2,538
+0.04(+1.00%)
Oct 25, 2016
4.169
4.343
4.169
4.343
4,619
+0.16(+3.90%)
Oct 24, 2016
4.282
4.366
4.169
4.180
4,508
-0.03(-0.78%)
Oct 21, 2016
4.256
4.299
4.212
4.212
2,750
+0.04(+0.94%)
Oct 20, 2016
4.252
4.252
4.173
4.173
842
-0.08(-1.94%)
Oct 19, 2016
4.386
4.386
4.191
4.256
3,259
-0.15(-3.45%)
Oct 18, 2016
4.430
4.430
4.343
4.408
2,782
-0.02(-0.49%)
Oct 17, 2016
4.386
4.430
4.343
4.430
3,156
-0.11(-2.43%)
Oct 14, 2016
4.508
4.690
4.508
4.540
1,473
+0.02(+0.52%)
Oct 13, 2016
4.595
4.881
4.499
4.516
2,347
-0.09(-1.89%)
Oct 12, 2016
4.664
4.664
4.586
4.603
2,309
-0.08(-1.67%)
Oct 11, 2016
4.534
4.690
4.534
4.681
2,782
+0.17(+3.65%)
Oct 10, 2016
4.690
4.690
4.516
4.516
1,196
-0.17(-3.70%)
Oct 07, 2016
4.829
4.829
4.690
4.690
2,579
-0.13(-2.70%)
Oct 06, 2016
4.820
4.820
4.820
4.820
461
+0.21(+4.51%)
Oct 05, 2016
4.638
4.638
4.430
4.612
710
+0.00(+0.01%)
Oct 04, 2016
4.742
4.942
4.612
4.612
4,390
-0.25(-5.18%)
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.