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
Herzfeld Caribbean
(NQ:
CUBA
)
2.290
-0.020 (-0.87%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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
2.770
2.774
2.705
2.770
78,867
+0.00(+0.00%)
Sep 28, 2017
2.751
2.774
2.705
2.770
30,756
-0.01(-0.20%)
Sep 27, 2017
2.796
2.798
2.770
2.775
8,515
-0.01(-0.21%)
Sep 26, 2017
2.751
2.781
2.751
2.781
31,986
+0.01(+0.28%)
Sep 25, 2017
2.789
2.789
2.743
2.774
10,075
-0.02(-0.82%)
Sep 22, 2017
2.785
2.796
2.770
2.796
7,635
-0.00(-0.14%)
Sep 21, 2017
2.766
2.800
2.766
2.800
44,792
+0.02(+0.55%)
Sep 20, 2017
2.816
2.816
2.777
2.785
41,802
-0.00(-0.14%)
Sep 19, 2017
2.785
2.800
2.785
2.789
18,566
-0.01(-0.41%)
Sep 18, 2017
2.819
2.819
2.798
2.800
9,137
+0.01(+0.27%)
Sep 15, 2017
2.793
2.816
2.785
2.793
20,393
-0.03(-0.95%)
Sep 14, 2017
2.800
2.819
2.800
2.819
18,765
+0.02(+0.55%)
Sep 13, 2017
2.796
2.804
2.774
2.804
24,338
+0.00(+0.14%)
Sep 12, 2017
2.785
2.804
2.762
2.800
41,004
+0.02(+0.55%)
Sep 11, 2017
2.751
2.789
2.751
2.785
24,526
+0.05(+1.96%)
Sep 08, 2017
2.758
2.758
2.705
2.732
32,083
+0.00(+0.00%)
Sep 07, 2017
2.762
2.762
2.724
2.732
40,865
-0.04(-1.38%)
Sep 06, 2017
2.793
2.793
2.754
2.770
108,648
-0.04(-1.36%)
Sep 05, 2017
2.812
2.812
2.789
2.808
114,131
-0.02(-0.68%)
Sep 01, 2017
2.805
2.827
2.800
2.827
6,687
+0.02(+0.82%)
Aug 31, 2017
2.762
2.819
2.762
2.804
94,678
+0.04(+1.38%)
Aug 30, 2017
2.735
2.766
2.735
2.766
15,168
+0.02(+0.70%)
Aug 29, 2017
2.712
2.747
2.709
2.747
87,644
-0.01(-0.28%)
Aug 28, 2017
2.735
2.754
2.728
2.754
51,435
-0.00(-0.14%)
Aug 25, 2017
2.754
2.758
2.742
2.758
31,062
-0.00(-0.14%)
Aug 24, 2017
2.747
2.762
2.735
2.762
46,941
+0.01(+0.28%)
Aug 23, 2017
2.739
2.754
2.724
2.754
24,029
-0.00(-0.14%)
Aug 22, 2017
2.739
2.758
2.739
2.758
31,853
+0.00(+0.14%)
Aug 21, 2017
2.743
2.754
2.721
2.754
13,731
+0.02(+0.56%)
Aug 18, 2017
2.738
2.743
2.732
2.739
3,392
-0.02(-0.55%)
Aug 17, 2017
2.736
2.770
2.736
2.754
24,047
-0.02(-0.83%)
Aug 16, 2017
2.758
2.777
2.756
2.777
8,284
+0.00(+0.14%)
Aug 15, 2017
2.774
2.781
2.747
2.774
55,335
+0.01(+0.28%)
Aug 14, 2017
2.732
2.777
2.728
2.766
63,455
+0.02(+0.70%)
Aug 11, 2017
2.751
2.766
2.693
2.747
54,066
-0.02(-0.69%)
Aug 10, 2017
2.774
2.779
2.625
2.766
209,168
-0.02(-0.82%)
Aug 09, 2017
2.809
2.809
2.781
2.789
20,027
-0.02(-0.66%)
Aug 08, 2017
2.793
2.812
2.793
2.807
18,666
+0.01(+0.26%)
Aug 07, 2017
2.789
2.815
2.789
2.800
33,677
-0.00(-0.11%)
Aug 04, 2017
2.803
2.789
2.803
12,009
+0.01(+0.52%)
Aug 03, 2017
2.800
2.800
2.785
2.789
25,513
-0.03(-0.95%)
Aug 02, 2017
2.808
2.816
2.796
2.816
24,325
-0.01(-0.27%)
Aug 01, 2017
2.808
2.828
2.802
2.823
22,699
+0.02(+0.68%)
Jul 31, 2017
2.804
2.818
2.793
2.804
24,864
+0.00(+0.00%)
Jul 28, 2017
2.823
2.848
2.804
2.804
23,791
-0.01(-0.27%)
Jul 27, 2017
2.827
2.838
2.789
2.812
42,805
-0.03(-1.08%)
Jul 26, 2017
2.819
2.842
2.806
2.842
69,085
+0.02(+0.54%)
Jul 25, 2017
2.816
2.827
2.810
2.827
11,608
-0.00(-0.13%)
Jul 24, 2017
2.808
2.842
2.789
2.831
52,453
+0.00(+0.14%)
Jul 21, 2017
2.800
2.827
2.789
2.827
47,506
+0.01(+0.27%)
Jul 20, 2017
2.835
2.835
2.800
2.819
15,941
-0.02(-0.81%)
Jul 19, 2017
2.793
2.842
2.785
2.842
41,572
+0.04(+1.50%)
Jul 18, 2017
2.818
2.818
2.796
2.800
30,717
+0.01(+0.27%)
Jul 17, 2017
2.804
2.827
2.759
2.793
45,436
-0.03(-0.95%)
Jul 14, 2017
2.800
2.828
2.785
2.819
29,950
+0.01(+0.27%)
Jul 13, 2017
2.816
2.820
2.774
2.812
63,531
-0.00(-0.14%)
Jul 12, 2017
2.850
2.850
2.762
2.816
50,637
+0.00(+0.00%)
Jul 11, 2017
2.774
2.842
2.754
2.816
72,156
+0.04(+1.38%)
Jul 10, 2017
2.777
2.785
2.766
2.777
34,709
+0.00(+0.00%)
Jul 07, 2017
2.758
2.786
2.751
2.777
32,800
+0.02(+0.83%)
Jul 06, 2017
2.762
2.762
2.750
2.754
4,436
+0.00(+0.00%)
Jul 05, 2017
2.751
2.766
2.745
2.754
180,095
+0.00(+0.14%)
Jul 03, 2017
2.739
2.754
2.739
2.751
37,722
+0.00(+0.00%)
Jun 30, 2017
2.743
2.753
2.735
2.751
23,215
+0.01(+0.28%)
Jun 29, 2017
2.754
2.754
2.717
2.743
23,071
-0.01(-0.27%)
Jun 28, 2017
2.724
2.751
2.714
2.751
166,096
+0.03(+0.98%)
Jun 27, 2017
2.720
2.741
2.720
2.724
16,621
-0.01(-0.28%)
Jun 26, 2017
2.728
2.738
2.724
2.732
57,728
+0.00(+0.00%)
Jun 23, 2017
2.743
2.743
2.697
2.732
92,790
+0.01(+0.42%)
Jun 22, 2017
2.716
2.720
2.712
2.720
29,780
+0.01(+0.28%)
Jun 21, 2017
2.693
2.720
2.693
2.712
32,670
+0.01(+0.42%)
Jun 20, 2017
2.716
2.724
2.701
2.701
38,036
-0.02(-0.56%)
Jun 19, 2017
2.689
2.739
2.682
2.716
222,649
-0.01(-0.28%)
Jun 16, 2017
2.697
2.747
2.693
2.724
284,070
-0.02(-0.83%)
Jun 15, 2017
2.716
2.747
2.716
2.747
51,422
+0.00(+0.14%)
Jun 14, 2017
2.728
2.743
2.716
2.743
53,218
+0.00(+0.14%)
Jun 13, 2017
2.724
2.743
2.712
2.739
48,700
+0.02(+0.70%)
Jun 12, 2017
2.709
2.734
2.709
2.720
44,985
-0.01(-0.42%)
Jun 09, 2017
2.720
2.732
2.696
2.732
194,525
+0.03(+1.27%)
Jun 08, 2017
2.674
2.724
2.674
2.697
23,550
+0.00(+0.14%)
Jun 07, 2017
2.674
2.727
2.674
2.693
17,058
+0.00(+0.14%)
Jun 06, 2017
2.674
2.709
2.651
2.689
99,894
-0.01(-0.28%)
Jun 05, 2017
2.732
2.732
2.693
2.697
31,520
-0.00(-0.14%)
Jun 02, 2017
2.705
2.730
2.701
2.701
52,642
-0.00(-0.14%)
Jun 01, 2017
2.678
2.705
2.678
2.705
19,995
+0.03(+1.03%)
May 31, 2017
2.693
2.693
2.651
2.677
43,823
-0.01(-0.45%)
May 30, 2017
2.674
2.712
2.674
2.689
37,376
-0.03(-1.12%)
May 26, 2017
2.716
2.727
2.712
2.720
25,921
-0.01(-0.28%)
May 25, 2017
2.693
2.728
2.693
2.728
23,398
+0.03(+0.99%)
May 24, 2017
2.693
2.701
2.659
2.701
40,289
+0.00(+0.14%)
May 23, 2017
2.701
2.701
2.682
2.697
2,727
+0.01(+0.43%)
May 22, 2017
2.670
2.697
2.670
2.686
22,689
+0.01(+0.43%)
May 19, 2017
2.663
2.678
2.663
2.674
15,456
+0.00(+0.14%)
May 18, 2017
2.682
2.689
2.665
2.670
18,003
-0.02(-0.57%)
May 17, 2017
2.712
2.720
2.686
2.686
77,807
-0.03(-1.26%)
May 16, 2017
2.719
2.728
2.712
2.720
17,802
+0.01(+0.28%)
May 15, 2017
2.693
2.728
2.675
2.712
16,140
+0.00(+0.14%)
May 12, 2017
2.689
2.720
2.689
2.709
38,975
+0.02(+0.57%)
May 11, 2017
2.712
2.724
2.683
2.693
64,272
-0.04(-1.40%)
May 10, 2017
2.724
2.732
2.716
2.732
16,697
+0.02(+0.56%)
May 09, 2017
2.735
2.735
2.716
2.716
17,707
-0.01(-0.42%)
May 08, 2017
2.751
2.751
2.728
2.728
15,755
-0.02(-0.83%)
May 05, 2017
2.746
2.751
2.724
2.751
26,898
+0.02(+0.56%)
May 04, 2017
2.727
2.735
2.724
2.735
5,575
-0.01(-0.42%)
May 03, 2017
2.743
2.747
2.728
2.747
4,873
+0.00(+0.00%)
May 02, 2017
2.732
2.757
2.727
2.747
12,135
+0.00(+0.04%)
May 01, 2017
2.739
2.769
2.724
2.746
19,317
+0.01(+0.38%)
Apr 28, 2017
2.712
2.744
2.711
2.735
73,986
+0.02(+0.85%)
Apr 27, 2017
2.697
2.712
2.678
2.712
151,032
+0.03(+1.14%)
Apr 26, 2017
2.682
2.689
2.678
2.682
25,730
-0.00(-0.14%)
Apr 25, 2017
2.678
2.695
2.678
2.686
32,960
+0.01(+0.29%)
Apr 24, 2017
2.670
2.689
2.670
2.678
51,506
+0.02(+0.57%)
Apr 21, 2017
2.655
2.663
2.635
2.663
22,911
-0.01(-0.43%)
Apr 20, 2017
2.640
2.674
2.627
2.674
36,086
+0.05(+2.04%)
Apr 19, 2017
2.621
2.625
2.621
2.621
3,232
-0.02(-0.72%)
Apr 18, 2017
2.641
2.649
2.621
2.640
8,109
-0.01(-0.29%)
Apr 17, 2017
2.636
2.670
2.617
2.647
50,419
-0.01(-0.29%)
Apr 13, 2017
2.636
2.670
2.625
2.655
18,498
+0.02(+0.72%)
Apr 12, 2017
2.640
2.644
2.636
2.636
24,427
+0.00(+0.15%)
Apr 11, 2017
2.663
2.663
2.628
2.632
70,606
-0.02(-0.58%)
Apr 10, 2017
2.659
2.670
2.647
2.647
9,488
-0.02(-0.86%)
Apr 07, 2017
2.651
2.670
2.632
2.670
59,665
+0.03(+1.16%)
Apr 06, 2017
2.636
2.667
2.636
2.640
68,057
-0.01(-0.43%)
Apr 05, 2017
2.655
2.672
2.647
2.651
23,846
+0.01(+0.43%)
Apr 04, 2017
2.640
2.655
2.621
2.640
14,370
-0.02(-0.72%)
Apr 03, 2017
2.712
2.757
2.644
2.659
129,209
-0.05(-1.69%)
Mar 31, 2017
2.697
2.712
2.689
2.705
69,311
+0.02(+0.85%)
Mar 30, 2017
2.674
2.692
2.661
2.682
41,737
+0.01(+0.43%)
Mar 29, 2017
2.655
2.670
2.632
2.670
39,669
+0.03(+1.02%)
Mar 28, 2017
2.613
2.644
2.609
2.644
31,013
+0.02(+0.58%)
Mar 27, 2017
2.609
2.636
2.609
2.628
26,277
-0.02(-0.87%)
Mar 24, 2017
2.655
2.663
2.644
2.651
12,724
-0.00(-0.14%)
Mar 23, 2017
2.629
2.655
2.629
2.655
71,198
+0.00(+0.14%)
Mar 22, 2017
2.644
2.651
2.602
2.651
55,416
-0.00(-0.14%)
Mar 21, 2017
2.647
2.655
2.644
2.655
75,721
-0.00(-0.14%)
Mar 20, 2017
2.655
2.667
2.655
2.659
30,526
-0.02(-0.57%)
Mar 17, 2017
2.651
2.678
2.651
2.674
19,527
+0.02(+0.57%)
Mar 16, 2017
2.663
2.670
2.647
2.659
43,643
-0.00(-0.14%)
Mar 15, 2017
2.625
2.663
2.594
2.663
59,139
+0.04(+1.46%)
Mar 14, 2017
2.625
2.655
2.591
2.625
151,699
-0.02(-0.87%)
Mar 13, 2017
2.670
2.670
2.645
2.647
46,949
-0.00(-0.14%)
Mar 10, 2017
2.644
2.655
2.617
2.651
424,726
+0.01(+0.29%)
Mar 09, 2017
2.621
2.644
2.617
2.644
16,113
+0.02(+0.87%)
Mar 08, 2017
2.626
2.634
2.617
2.621
15,744
+0.00(+0.15%)
Mar 07, 2017
2.625
2.635
2.602
2.617
30,018
-0.01(-0.44%)
Mar 06, 2017
2.617
2.659
2.617
2.628
70,488
-0.01(-0.29%)
Mar 03, 2017
2.636
2.670
2.628
2.636
77,844
-0.01(-0.43%)
Mar 02, 2017
2.659
2.693
2.647
2.647
39,203
-0.05(-1.70%)
Mar 01, 2017
2.622
2.693
2.615
2.693
242,241
+0.08(+3.13%)
Feb 28, 2017
2.605
2.625
2.605
2.612
24,026
+0.01(+0.23%)
Feb 27, 2017
2.571
2.625
2.571
2.605
35,756
+0.02(+0.59%)
Feb 24, 2017
2.552
2.609
2.552
2.590
47,537
+0.01(+0.30%)
Feb 23, 2017
2.583
2.628
2.556
2.583
57,047
+0.02(+0.81%)
Feb 22, 2017
2.546
2.579
2.546
2.562
63,217
-0.02(-0.66%)
Feb 21, 2017
2.552
2.610
2.552
2.579
56,267
-0.01(-0.30%)
Feb 17, 2017
2.586
2.586
2.586
0
-0.01(-0.29%)
Feb 16, 2017
2.586
2.598
2.568
2.594
21,762
-0.00(-0.15%)
Feb 15, 2017
2.560
2.598
2.548
2.598
47,954
+0.02(+0.89%)
Feb 14, 2017
2.575
2.586
2.550
2.575
13,619
-0.02(-0.59%)
Feb 13, 2017
2.567
2.598
2.529
2.590
49,393
+0.02(+0.59%)
Feb 10, 2017
2.552
2.575
2.544
2.575
38,214
+0.03(+1.20%)
Feb 09, 2017
2.529
2.579
2.526
2.544
11,794
+0.00(+0.15%)
Feb 08, 2017
2.544
2.548
2.541
2.541
10,216
-0.00(-0.14%)
Feb 07, 2017
2.563
2.571
2.541
2.544
77,590
-0.02(-0.91%)
Feb 06, 2017
2.594
2.594
2.548
2.567
51,778
-0.02(-0.88%)
Feb 03, 2017
2.583
2.605
2.571
2.590
80,619
+0.02(+0.89%)
Feb 02, 2017
2.560
2.583
2.546
2.567
29,678
-0.01(-0.44%)
Feb 01, 2017
2.579
2.583
2.536
2.579
33,651
+0.02(+0.75%)
Jan 31, 2017
2.580
2.580
2.548
2.560
73,829
-0.01(-0.45%)
Jan 30, 2017
2.594
2.598
2.560
2.571
77,163
-0.04(-1.61%)
Jan 27, 2017
2.594
2.621
2.579
2.613
45,035
+0.03(+1.03%)
Jan 26, 2017
2.590
2.601
2.571
2.586
38,334
-0.02(-0.59%)
Jan 25, 2017
2.586
2.604
2.563
2.602
82,613
+0.03(+1.04%)
Jan 24, 2017
2.556
2.579
2.525
2.575
64,175
+0.02(+0.90%)
Jan 23, 2017
2.483
2.552
2.483
2.552
69,046
+0.06(+2.30%)
Jan 20, 2017
2.518
2.518
2.483
2.495
14,210
-0.00(-0.15%)
Jan 19, 2017
2.479
2.502
2.479
2.498
35,457
+0.02(+0.92%)
Jan 18, 2017
2.491
2.498
2.453
2.476
69,839
-0.01(-0.31%)
Jan 17, 2017
2.468
2.495
2.460
2.483
79,676
-0.00(-0.15%)
Jan 13, 2017
2.487
2.487
2.487
0
-0.01(-0.31%)
Jan 12, 2017
2.495
2.502
2.468
2.495
36,358
+0.00(+0.15%)
Jan 11, 2017
2.502
2.502
2.448
2.491
85,335
-0.00(-0.15%)
Jan 10, 2017
2.491
2.499
2.476
2.495
95,183
+0.00(+0.00%)
Jan 09, 2017
2.518
2.537
2.445
2.495
132,101
-0.04(-1.66%)
Jan 06, 2017
2.537
2.567
2.537
2.537
52,160
-0.01(-0.30%)
Jan 05, 2017
2.563
2.566
2.533
2.544
51,888
-0.04(-1.48%)
Jan 04, 2017
2.583
2.583
2.537
2.583
68,722
+0.02(+0.60%)
Jan 03, 2017
2.575
2.582
2.567
2.567
28,183
+0.00(+0.00%)
Dec 30, 2016
2.567
2.567
2.567
0
-0.02(-0.59%)
Dec 29, 2016
2.586
2.602
2.579
2.583
72,514
+0.01(+0.30%)
Dec 28, 2016
2.602
2.605
2.571
2.575
85,477
-0.01(-0.44%)
Dec 27, 2016
2.571
2.605
2.571
2.586
25,398
+0.00(+0.15%)
Dec 23, 2016
2.583
2.583
2.583
0
-0.01(-0.29%)
Dec 22, 2016
2.602
2.628
2.590
2.590
131,790
-0.01(-0.44%)
Dec 21, 2016
2.586
2.636
2.586
2.602
50,189
+0.03(+1.04%)
Dec 20, 2016
2.552
2.583
2.552
2.575
76,292
+0.01(+0.45%)
Dec 19, 2016
2.575
2.584
2.543
2.563
107,266
-0.02(-0.74%)
Dec 16, 2016
2.598
2.598
2.569
2.583
121,374
-0.01(-0.29%)
Dec 15, 2016
2.548
2.590
2.548
2.590
258,962
+0.03(+1.19%)
Dec 14, 2016
2.579
2.582
2.526
2.560
204,689
-0.04(-1.61%)
Dec 13, 2016
2.583
2.623
2.583
2.602
202,378
+0.02(+0.89%)
Dec 12, 2016
2.594
2.604
2.575
2.579
80,977
+0.00(+0.15%)
Dec 09, 2016
2.567
2.602
2.560
2.575
219,521
+0.02(+0.75%)
Dec 08, 2016
2.525
2.605
2.525
2.556
188,534
+0.02(+0.60%)
Dec 07, 2016
2.541
2.590
2.518
2.541
182,204
+0.02(+0.91%)
Dec 06, 2016
2.521
2.521
2.483
2.518
69,585
+0.01(+0.46%)
Dec 05, 2016
2.521
2.521
2.487
2.506
199,334
+0.04(+1.47%)
Dec 02, 2016
2.511
2.518
2.444
2.470
178,627
-0.06(-2.37%)
Dec 01, 2016
2.507
2.578
2.489
2.530
470,852
+0.02(+0.90%)
Nov 30, 2016
2.515
2.518
2.455
2.507
383,617
-0.01(-0.30%)
Nov 29, 2016
2.657
2.660
2.440
2.515
817,760
-0.10(-3.73%)
Nov 28, 2016
2.769
2.795
2.563
2.612
5,729,363
+0.22(+9.40%)
Nov 25, 2016
2.376
2.388
2.358
2.388
25,439
+0.02(+0.79%)
Nov 23, 2016
2.369
2.369
2.369
0
+0.02(+0.80%)
Nov 22, 2016
2.346
2.350
2.327
2.350
46,582
+0.02(+0.96%)
Nov 21, 2016
2.301
2.339
2.301
2.328
30,810
+0.02(+0.97%)
Nov 18, 2016
2.331
2.340
2.305
2.305
30,949
-0.04(-1.60%)
Nov 17, 2016
2.330
2.343
2.324
2.343
36,548
+0.00(+0.16%)
Nov 16, 2016
2.354
2.373
2.331
2.339
50,339
-0.01(-0.63%)
Nov 15, 2016
2.316
2.382
2.316
2.354
171,019
+0.03(+1.45%)
Nov 14, 2016
2.275
2.328
2.275
2.320
91,764
+0.03(+1.47%)
Nov 11, 2016
2.290
2.305
2.264
2.286
87,726
-0.02(-0.81%)
Nov 10, 2016
2.335
2.335
2.283
2.305
69,290
-0.03(-1.12%)
Nov 09, 2016
2.320
2.332
2.263
2.331
153,949
+0.00(+0.00%)
Nov 08, 2016
2.324
2.350
2.291
2.331
61,851
+0.00(+0.16%)
Nov 07, 2016
2.298
2.331
2.294
2.328
94,904
+0.04(+1.72%)
Nov 04, 2016
2.294
2.301
2.286
2.288
50,184
-0.01(-0.57%)
Nov 03, 2016
2.316
2.320
2.286
2.301
34,942
-0.02(-0.92%)
Nov 02, 2016
2.320
2.327
2.320
2.323
50,024
-0.00(-0.21%)
Nov 01, 2016
2.339
2.342
2.328
2.328
142,397
+0.00(+0.16%)
Oct 31, 2016
2.327
2.339
2.320
2.324
331,885
-0.02(-0.96%)
Oct 28, 2016
2.357
2.357
2.335
2.346
139,503
+0.01(+0.31%)
Oct 27, 2016
2.343
2.358
2.324
2.339
29,113
-0.01(-0.32%)
Oct 26, 2016
2.358
2.358
2.339
2.347
31,887
-0.02(-0.94%)
Oct 25, 2016
2.376
2.376
2.350
2.369
72,545
+0.00(+0.16%)
Oct 24, 2016
2.356
2.369
2.354
2.365
53,292
+0.01(+0.32%)
Oct 21, 2016
2.354
2.358
2.345
2.358
53,687
+0.01(+0.32%)
Oct 20, 2016
2.350
2.354
2.350
2.350
21,172
+0.01(+0.48%)
Oct 19, 2016
2.358
2.358
2.339
2.339
30,915
-0.01(-0.59%)
Oct 18, 2016
2.350
2.372
2.343
2.353
54,804
+0.03(+1.24%)
Oct 17, 2016
2.343
2.343
2.320
2.324
21,808
-0.01(-0.32%)
Oct 14, 2016
2.339
2.376
2.283
2.331
82,521
+0.01(+0.48%)
Oct 13, 2016
2.320
2.331
2.316
2.320
54,890
-0.01(-0.40%)
Oct 12, 2016
2.331
2.336
2.324
2.330
37,424
-0.01(-0.40%)
Oct 11, 2016
2.328
2.346
2.327
2.339
5,558
-0.02(-0.71%)
Oct 10, 2016
2.339
2.358
2.339
2.356
42,654
+0.01(+0.48%)
Oct 07, 2016
2.320
2.350
2.317
2.344
59,291
+0.01(+0.46%)
Oct 06, 2016
2.343
2.343
2.328
2.334
61,429
-0.01(-0.37%)
Oct 05, 2016
2.320
2.351
2.320
2.343
56,421
+0.00(+0.16%)
Oct 04, 2016
2.354
2.354
2.320
2.339
52,995
-0.03(-1.11%)
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.