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
Star Bulk Carriers
(NQ:
SBLK
)
26.96
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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
6.159
6.254
6.067
6.165
775,647
+0.03(+0.41%)
Sep 28, 2017
6.229
6.324
5.975
6.140
765,697
-0.11(-1.73%)
Sep 27, 2017
6.102
6.322
6.032
6.248
877,070
+0.17(+2.71%)
Sep 26, 2017
6.102
6.305
5.999
6.083
984,431
-0.01(-0.21%)
Sep 25, 2017
6.610
6.631
6.038
6.095
1,546,843
-0.53(-7.96%)
Sep 22, 2017
6.667
6.819
6.578
6.622
574,592
-0.04(-0.57%)
Sep 21, 2017
6.921
6.990
6.603
6.660
602,474
-0.32(-4.55%)
Sep 20, 2017
6.819
7.143
6.794
6.978
736,329
+0.22(+3.19%)
Sep 19, 2017
6.838
6.870
6.717
6.762
372,877
-0.05(-0.75%)
Sep 18, 2017
6.908
6.971
6.794
6.813
320,377
-0.11(-1.65%)
Sep 15, 2017
6.902
6.917
6.737
6.927
842,914
+0.01(+0.18%)
Sep 14, 2017
6.768
6.914
6.635
6.914
1,013,517
+0.11(+1.68%)
Sep 13, 2017
7.010
7.010
6.546
6.800
2,044,840
-0.27(-3.86%)
Sep 12, 2017
7.283
7.022
7.073
674,019
-0.21(-2.88%)
Sep 11, 2017
7.232
7.410
7.143
7.283
788,988
+0.09(+1.24%)
Sep 08, 2017
7.270
7.619
7.086
7.194
954,642
+0.05(+0.71%)
Sep 07, 2017
7.352
7.454
7.124
7.143
400,633
-0.16(-2.17%)
Sep 06, 2017
7.149
7.410
7.143
7.302
653,257
+0.27(+3.88%)
Sep 05, 2017
7.333
7.460
6.984
7.029
603,575
-0.31(-4.24%)
Sep 01, 2017
7.302
7.473
7.251
7.340
392,438
+0.10(+1.31%)
Aug 31, 2017
7.048
7.397
7.048
7.244
794,905
+0.27(+3.82%)
Aug 30, 2017
7.257
7.257
6.946
6.978
666,815
-0.28(-3.85%)
Aug 29, 2017
7.435
7.435
6.990
7.257
755,163
-0.12(-1.64%)
Aug 28, 2017
7.651
7.778
7.289
7.378
719,826
-0.30(-3.97%)
Aug 25, 2017
7.232
7.765
7.206
7.683
1,317,513
+0.48(+6.61%)
Aug 24, 2017
7.149
7.311
7.016
7.206
681,539
+0.06(+0.80%)
Aug 23, 2017
7.073
7.224
6.946
7.149
715,278
+0.01(+0.18%)
Aug 22, 2017
6.959
7.175
6.902
7.136
1,401,187
+0.20(+2.84%)
Aug 21, 2017
6.940
7.124
6.813
6.940
623,924
+0.00(+0.00%)
Aug 18, 2017
6.946
7.035
6.781
6.940
836,931
+0.02(+0.28%)
Aug 17, 2017
7.130
7.276
6.686
6.921
1,531,921
-0.36(-4.89%)
Aug 16, 2017
6.730
7.378
6.730
7.276
2,550,178
+0.76(+11.70%)
Aug 15, 2017
6.762
6.908
6.425
6.514
920,437
-0.23(-3.48%)
Aug 14, 2017
6.692
6.876
6.629
6.749
1,331,058
+0.20(+3.10%)
Aug 11, 2017
6.413
6.698
6.356
6.546
730,519
+0.03(+0.39%)
Aug 10, 2017
6.260
6.546
6.241
6.521
1,641,647
+0.17(+2.70%)
Aug 09, 2017
6.413
6.495
6.159
6.349
1,091,610
+0.02(+0.30%)
Aug 08, 2017
6.387
6.387
6.248
6.330
604,963
-0.05(-0.80%)
Aug 07, 2017
6.254
6.483
6.254
6.381
1,125,714
+0.13(+2.13%)
Aug 04, 2017
6.330
6.527
6.222
6.248
2,700,817
-0.08(-1.30%)
Aug 03, 2017
6.514
6.686
6.204
6.330
5,670,162
-0.22(-3.39%)
Aug 02, 2017
6.533
6.717
6.419
6.552
703,538
-0.06(-0.96%)
Aug 01, 2017
6.400
6.762
6.400
6.616
746,912
+0.24(+3.78%)
Jul 31, 2017
6.083
6.444
6.083
6.375
632,292
+0.30(+4.91%)
Jul 28, 2017
6.032
6.248
5.943
6.076
403,618
-0.03(-0.52%)
Jul 27, 2017
6.248
6.305
5.943
6.108
421,768
-0.17(-2.73%)
Jul 26, 2017
6.400
6.508
6.178
6.279
242,999
-0.16(-2.47%)
Jul 25, 2017
6.203
6.552
6.203
6.438
484,582
+0.34(+5.51%)
Jul 24, 2017
6.127
6.235
6.095
6.102
165,913
-0.06(-1.03%)
Jul 21, 2017
5.848
6.210
5.825
6.165
524,179
-0.04(-0.72%)
Jul 20, 2017
6.476
6.540
6.089
6.210
594,276
-0.15(-2.40%)
Jul 19, 2017
6.337
6.552
6.241
6.362
539,882
+0.01(+0.20%)
Jul 18, 2017
6.533
6.667
6.292
6.349
626,989
-0.16(-2.44%)
Jul 17, 2017
6.406
6.717
6.375
6.508
572,289
+0.08(+1.18%)
Jul 14, 2017
6.540
6.622
6.088
6.432
919,075
-0.09(-1.36%)
Jul 13, 2017
6.483
6.838
6.260
6.521
949,866
+0.20(+3.22%)
Jul 12, 2017
6.210
6.394
6.044
6.317
948,825
+0.37(+6.19%)
Jul 11, 2017
5.810
6.305
5.784
5.949
1,391,151
+0.17(+2.97%)
Jul 10, 2017
5.759
6.000
5.743
5.778
358,442
-0.05(-0.87%)
Jul 07, 2017
5.765
5.873
5.727
5.829
281,528
+0.03(+0.44%)
Jul 06, 2017
5.835
5.924
5.708
5.803
464,729
-0.15(-2.56%)
Jul 05, 2017
5.981
6.057
5.625
5.956
562,368
-0.11(-1.78%)
Jul 03, 2017
6.184
6.235
5.917
6.063
438,394
-0.18(-2.85%)
Jun 30, 2017
6.254
6.019
6.241
604,241
+0.16(+2.61%)
Jun 29, 2017
6.038
6.171
5.841
6.083
587,227
+0.10(+1.59%)
Jun 28, 2017
5.936
6.190
5.813
5.987
670,401
+0.11(+1.84%)
Jun 27, 2017
5.771
6.349
5.771
5.879
998,621
+0.15(+2.66%)
Jun 26, 2017
5.892
6.032
5.410
5.727
824,761
-0.13(-2.17%)
Jun 23, 2017
5.587
5.886
5.479
5.854
441,750
+0.29(+5.13%)
Jun 22, 2017
5.486
5.613
5.387
5.568
389,482
+0.10(+1.86%)
Jun 21, 2017
5.416
5.670
5.213
5.467
587,013
+0.03(+0.58%)
Jun 20, 2017
5.416
5.448
5.238
5.435
280,835
-0.05(-0.93%)
Jun 19, 2017
5.200
5.517
5.105
5.486
843,632
+0.29(+5.49%)
Jun 16, 2017
5.035
5.232
5.022
5.200
362,362
+0.18(+3.54%)
Jun 15, 2017
5.213
5.346
4.997
5.022
638,252
-0.29(-5.50%)
Jun 14, 2017
5.714
5.867
5.270
5.314
940,431
-0.42(-7.31%)
Jun 13, 2017
5.663
5.873
5.530
5.733
440,569
+0.11(+2.03%)
Jun 12, 2017
5.714
5.886
5.562
5.619
483,042
-0.05(-0.90%)
Jun 09, 2017
5.625
5.886
5.575
5.670
1,087,205
+0.17(+3.00%)
Jun 08, 2017
4.971
5.575
4.952
5.505
535,255
+0.52(+10.45%)
Jun 07, 2017
5.086
5.295
4.952
4.984
371,023
-0.10(-2.00%)
Jun 06, 2017
4.876
5.156
4.832
5.086
438,991
+0.21(+4.30%)
Jun 05, 2017
4.959
5.073
4.857
4.876
524,205
-0.16(-3.15%)
Jun 02, 2017
5.327
5.351
4.908
5.035
895,757
-0.26(-4.92%)
Jun 01, 2017
5.086
5.346
4.902
5.295
622,404
+0.25(+5.04%)
May 31, 2017
5.016
5.162
4.876
5.041
765,681
-0.04(-0.75%)
May 30, 2017
5.232
5.232
5.048
5.079
655,528
-0.15(-2.79%)
May 26, 2017
5.206
5.778
5.150
5.225
1,916,493
+0.27(+5.45%)
May 25, 2017
5.206
5.378
4.914
4.956
1,544,027
-0.28(-5.28%)
May 24, 2017
5.556
5.810
5.003
5.232
1,345,277
-0.34(-6.15%)
May 23, 2017
5.517
5.632
5.302
5.575
561,324
+0.08(+1.50%)
May 22, 2017
5.657
5.721
5.365
5.492
700,761
-0.16(-2.81%)
May 19, 2017
5.143
5.670
5.143
5.651
1,223,051
+0.53(+10.42%)
May 18, 2017
5.086
5.340
5.048
5.117
918,184
-0.01(-0.12%)
May 17, 2017
5.003
5.194
4.806
5.124
1,614,327
+0.01(+0.25%)
May 16, 2017
5.143
5.200
4.908
5.111
976,684
-0.03(-0.49%)
May 15, 2017
5.251
5.295
5.006
5.136
973,088
-0.08(-1.46%)
May 12, 2017
5.225
5.346
5.136
5.213
547,970
-0.01(-0.24%)
May 11, 2017
5.410
5.435
5.136
5.225
705,023
-0.21(-3.86%)
May 10, 2017
5.410
5.511
5.321
5.435
1,036,153
+0.03(+0.47%)
May 09, 2017
5.416
5.562
5.295
5.410
661,131
+0.03(+0.59%)
May 08, 2017
5.429
5.638
5.225
5.378
922,600
+0.02(+0.36%)
May 05, 2017
5.270
5.492
5.175
5.359
1,258,244
+0.21(+4.07%)
May 04, 2017
5.587
5.619
5.086
5.149
1,435,389
-0.47(-8.36%)
May 03, 2017
6.051
6.070
5.460
5.619
1,486,246
-0.45(-7.43%)
May 02, 2017
6.051
6.152
5.721
6.070
1,248,644
-0.07(-1.14%)
May 01, 2017
6.013
6.273
5.968
6.140
480,757
+0.13(+2.22%)
Apr 28, 2017
6.349
6.375
5.994
6.006
1,052,045
-0.35(-5.49%)
Apr 27, 2017
6.470
6.540
6.349
6.356
1,315,963
+0.03(+0.40%)
Apr 26, 2017
6.000
6.590
5.886
6.330
1,418,261
+0.35(+5.84%)
Apr 25, 2017
6.178
6.349
5.956
5.981
2,010,661
-0.24(-3.88%)
Apr 24, 2017
6.127
6.337
5.886
6.222
1,172,496
+0.26(+4.37%)
Apr 21, 2017
6.146
6.378
5.949
5.962
1,195,305
-0.13(-2.19%)
Apr 20, 2017
6.590
6.590
5.975
6.095
1,801,003
-0.22(-3.42%)
Apr 19, 2017
6.819
6.978
6.305
6.311
1,554,619
-0.51(-7.45%)
Apr 18, 2017
7.302
7.302
6.698
6.819
1,378,982
-0.61(-8.21%)
Apr 17, 2017
7.670
7.760
7.333
7.429
786,343
-0.19(-2.50%)
Apr 13, 2017
7.644
7.936
7.511
7.619
928,971
-0.10(-1.23%)
Apr 12, 2017
8.019
8.133
7.536
7.714
1,527,803
-0.37(-4.63%)
Apr 11, 2017
8.413
8.508
7.828
8.089
1,058,285
-0.15(-1.77%)
Apr 10, 2017
8.178
8.508
8.032
8.235
1,138,486
+0.17(+2.05%)
Apr 07, 2017
8.051
8.178
7.662
8.070
1,607,726
+0.37(+4.78%)
Apr 06, 2017
7.346
8.044
7.346
7.702
1,578,587
+0.55(+7.63%)
Apr 05, 2017
7.473
7.619
7.073
7.156
522,836
-0.29(-3.84%)
Apr 04, 2017
7.289
7.473
7.156
7.441
425,022
+0.09(+1.21%)
Apr 03, 2017
7.556
7.556
7.168
7.352
640,764
-0.19(-2.53%)
Mar 31, 2017
7.619
7.670
7.378
7.543
503,419
-0.08(-1.00%)
Mar 30, 2017
7.441
7.671
7.365
7.619
998,047
+0.21(+2.83%)
Mar 29, 2017
7.498
7.683
7.302
7.410
1,144,255
-0.03(-0.34%)
Mar 28, 2017
7.079
7.778
6.952
7.435
2,790,254
+1.01(+15.71%)
Mar 27, 2017
6.273
6.463
5.975
6.425
573,348
+0.03(+0.50%)
Mar 24, 2017
6.305
6.603
6.305
6.394
702,959
+0.14(+2.23%)
Mar 23, 2017
5.994
6.279
5.943
6.254
789,542
+0.26(+4.34%)
Mar 22, 2017
6.133
6.362
5.911
5.994
671,680
-0.22(-3.48%)
Mar 21, 2017
7.302
7.302
6.203
6.210
1,487,942
-1.02(-14.06%)
Mar 20, 2017
7.302
7.365
6.997
7.225
718,965
-0.10(-1.30%)
Mar 17, 2017
7.048
7.327
6.870
7.321
932,719
+0.29(+4.06%)
Mar 16, 2017
6.438
7.213
6.438
7.035
1,471,218
+0.62(+9.70%)
Mar 15, 2017
6.343
6.476
6.171
6.413
453,128
+0.15(+2.43%)
Mar 14, 2017
6.197
6.400
5.892
6.260
509,526
-0.01(-0.20%)
Mar 13, 2017
6.159
6.375
6.006
6.273
1,051,745
+0.04(+0.71%)
Mar 10, 2017
5.727
6.305
5.727
6.229
931,192
+0.51(+9.00%)
Mar 09, 2017
5.930
5.974
5.600
5.714
721,902
-0.25(-4.15%)
Mar 08, 2017
6.235
6.317
5.790
5.962
1,022,318
-0.25(-4.09%)
Mar 07, 2017
6.584
6.629
6.140
6.216
628,087
-0.29(-4.39%)
Mar 06, 2017
6.921
7.003
6.425
6.502
1,036,591
-0.30(-4.39%)
Mar 03, 2017
6.559
6.914
6.476
6.800
800,416
+0.24(+3.68%)
Mar 02, 2017
6.317
7.073
6.229
6.559
1,650,092
+0.25(+3.92%)
Mar 01, 2017
6.044
6.317
6.000
6.311
1,493,835
+0.36(+6.08%)
Feb 28, 2017
5.790
6.095
5.780
5.949
448,603
+0.11(+1.85%)
Feb 27, 2017
5.962
6.000
5.524
5.841
839,900
-0.20(-3.26%)
Feb 24, 2017
5.924
6.127
5.905
6.038
794,458
+0.11(+1.93%)
Feb 23, 2017
6.222
6.222
5.905
5.924
1,407,677
-0.17(-2.71%)
Feb 22, 2017
5.956
6.222
5.917
6.089
1,808,175
+0.18(+3.12%)
Feb 21, 2017
5.676
6.233
5.619
5.905
2,380,188
+0.66(+12.59%)
Feb 17, 2017
5.244
5.244
5.244
0
+0.08(+1.60%)
Feb 16, 2017
5.467
5.517
5.143
5.162
471,828
-0.29(-5.24%)
Feb 15, 2017
5.556
5.702
5.403
5.448
401,745
-0.16(-2.83%)
Feb 14, 2017
5.390
5.638
5.390
5.606
340,125
+0.18(+3.27%)
Feb 13, 2017
5.416
5.524
5.365
5.429
377,279
+0.01(+0.23%)
Feb 10, 2017
5.359
5.537
5.308
5.416
427,989
+0.04(+0.71%)
Feb 09, 2017
5.219
5.537
4.952
5.378
1,032,615
-0.06(-1.05%)
Feb 08, 2017
5.613
5.613
5.308
5.435
873,380
-0.14(-2.56%)
Feb 07, 2017
5.746
5.924
5.549
5.578
538,962
-0.12(-2.17%)
Feb 06, 2017
5.759
5.873
5.460
5.702
1,016,336
-0.08(-1.43%)
Feb 03, 2017
5.492
5.797
5.477
5.784
603,470
+0.36(+6.55%)
Feb 02, 2017
5.575
5.594
5.346
5.429
601,529
-0.19(-3.39%)
Feb 01, 2017
5.524
5.638
5.505
5.619
491,786
+0.10(+1.84%)
Jan 31, 2017
5.302
5.581
5.149
5.517
792,708
+0.11(+2.12%)
Jan 30, 2017
5.651
5.651
5.251
5.403
687,159
-0.30(-5.34%)
Jan 27, 2017
5.765
5.936
5.695
5.708
798,537
-0.03(-0.55%)
Jan 26, 2017
5.530
5.790
5.508
5.740
1,045,293
+0.18(+3.20%)
Jan 25, 2017
5.752
5.790
5.384
5.562
1,169,535
-0.15(-2.67%)
Jan 24, 2017
5.810
5.854
5.498
5.714
1,199,834
-0.14(-2.39%)
Jan 23, 2017
5.333
5.987
5.276
5.854
1,796,867
+0.10(+1.77%)
Jan 20, 2017
5.302
6.032
5.302
5.752
2,373,535
+0.50(+9.42%)
Jan 19, 2017
5.371
5.429
5.105
5.257
1,631,402
-0.13(-2.47%)
Jan 18, 2017
4.641
5.651
4.641
5.390
2,676,326
+0.74(+15.83%)
Jan 17, 2017
4.578
4.734
4.451
4.654
789,174
+0.06(+1.24%)
Jan 13, 2017
4.597
4.597
4.597
0
+0.34(+7.90%)
Jan 12, 2017
4.324
4.442
4.146
4.260
360,970
-0.03(-0.74%)
Jan 11, 2017
3.905
4.337
3.867
4.292
576,566
+0.32(+8.16%)
Jan 10, 2017
3.841
4.102
3.794
3.968
583,971
+0.12(+3.14%)
Jan 09, 2017
3.829
3.879
3.676
3.848
382,724
-0.03(-0.82%)
Jan 06, 2017
3.905
3.915
3.714
3.879
386,888
-0.05(-1.29%)
Jan 05, 2017
3.714
4.343
3.708
3.930
1,708,164
+0.20(+5.27%)
Jan 04, 2017
3.670
3.746
3.606
3.733
465,106
+0.13(+3.52%)
Jan 03, 2017
3.327
3.619
3.308
3.606
762,699
+0.36(+11.15%)
Dec 30, 2016
3.244
3.244
3.244
0
+0.01(+0.39%)
Dec 29, 2016
3.346
3.384
3.187
3.232
172,248
-0.13(-3.78%)
Dec 28, 2016
3.295
3.378
3.238
3.359
350,562
+0.04(+1.34%)
Dec 27, 2016
3.244
3.378
3.213
3.314
204,255
+0.06(+1.75%)
Dec 23, 2016
3.257
3.257
3.257
0
+0.13(+4.27%)
Dec 22, 2016
3.060
3.200
3.016
3.124
204,373
+0.09(+2.93%)
Dec 21, 2016
3.060
3.098
2.978
3.035
609,192
-0.02(-0.62%)
Dec 20, 2016
3.213
3.232
2.940
3.054
1,000,559
-0.15(-4.75%)
Dec 19, 2016
3.378
3.435
3.194
3.206
566,137
-0.17(-5.08%)
Dec 16, 2016
3.689
3.727
3.327
3.378
708,269
-0.25(-6.99%)
Dec 15, 2016
3.410
3.873
3.378
3.632
1,708,533
+0.24(+7.12%)
Dec 14, 2016
3.333
3.486
3.333
3.390
650,502
-0.01(-0.37%)
Dec 13, 2016
3.441
3.549
3.371
3.403
418,026
-0.07(-2.01%)
Dec 12, 2016
3.492
3.562
3.321
3.473
438,572
-0.03(-0.91%)
Dec 09, 2016
3.422
3.556
3.390
3.505
581,275
+0.07(+2.03%)
Dec 08, 2016
3.441
3.448
3.283
3.435
583,066
-0.01(-0.37%)
Dec 07, 2016
3.473
3.517
3.429
3.448
439,428
-0.04(-1.27%)
Dec 06, 2016
3.397
3.517
3.327
3.492
439,063
+0.12(+3.58%)
Dec 05, 2016
3.302
3.416
3.276
3.371
560,152
+0.13(+4.12%)
Dec 02, 2016
3.143
3.327
3.103
3.238
437,671
+0.08(+2.41%)
Dec 01, 2016
3.302
3.492
3.111
3.162
834,814
-0.12(-3.67%)
Nov 30, 2016
3.454
3.543
3.251
3.283
452,840
-0.13(-3.90%)
Nov 29, 2016
3.390
3.517
3.352
3.416
353,907
-0.01(-0.37%)
Nov 28, 2016
3.232
3.581
3.232
3.429
556,909
+0.18(+5.68%)
Nov 25, 2016
3.340
3.403
3.225
3.244
241,772
-0.12(-3.58%)
Nov 23, 2016
3.365
3.365
3.365
0
-0.10(-2.75%)
Nov 22, 2016
3.486
3.651
3.333
3.460
1,897,073
+0.03(+0.74%)
Nov 21, 2016
3.492
3.501
3.365
3.435
625,756
+0.01(+0.18%)
Nov 18, 2016
3.460
3.575
3.270
3.429
570,155
+0.03(+0.75%)
Nov 17, 2016
3.746
3.746
3.251
3.403
1,345,854
-0.17(-4.63%)
Nov 16, 2016
3.657
3.766
3.371
3.568
4,774,214
+0.20(+6.04%)
Nov 15, 2016
3.429
3.556
3.315
3.365
2,136,752
+0.10(+3.11%)
Nov 14, 2016
3.378
3.422
3.197
3.263
2,894,141
-0.06(-1.72%)
Nov 11, 2016
3.460
3.460
3.105
3.321
678,369
+0.05(+1.55%)
Nov 10, 2016
2.959
3.289
2.952
3.270
724,205
+0.32(+10.75%)
Nov 09, 2016
2.825
3.010
2.749
2.952
158,500
+0.13(+4.49%)
Nov 08, 2016
2.730
2.851
2.673
2.825
112,228
+0.11(+3.97%)
Nov 07, 2016
2.667
2.728
2.603
2.717
178,342
+0.13(+4.90%)
Nov 04, 2016
2.578
2.711
2.571
2.590
118,736
-0.01(-0.49%)
Nov 03, 2016
2.667
2.698
2.565
2.603
253,074
-0.05(-1.91%)
Nov 02, 2016
2.768
2.781
2.629
2.654
144,923
-0.11(-4.13%)
Nov 01, 2016
2.927
2.940
2.768
2.768
208,357
-0.13(-4.39%)
Oct 31, 2016
2.851
2.927
2.825
2.895
100,294
+0.03(+1.11%)
Oct 28, 2016
2.806
2.908
2.806
2.863
101,472
+0.04(+1.35%)
Oct 27, 2016
2.863
2.863
2.806
2.825
63,239
-0.01(-0.45%)
Oct 26, 2016
2.870
2.946
2.825
2.838
141,699
-0.04(-1.32%)
Oct 25, 2016
2.857
2.933
2.832
2.876
236,382
-0.01(-0.44%)
Oct 24, 2016
2.933
2.933
2.857
2.889
326,509
-0.04(-1.52%)
Oct 21, 2016
2.927
3.010
2.921
2.933
46,453
-0.02(-0.65%)
Oct 20, 2016
3.016
3.060
2.908
2.952
396,013
-0.11(-3.53%)
Oct 19, 2016
3.003
3.073
2.971
3.060
186,248
+0.09(+2.99%)
Oct 18, 2016
2.990
3.010
2.908
2.971
186,073
+0.08(+2.63%)
Oct 17, 2016
2.984
2.990
2.857
2.895
148,228
-0.10(-3.39%)
Oct 14, 2016
3.016
3.098
2.933
2.997
187,833
+0.01(+0.21%)
Oct 13, 2016
2.990
3.003
2.914
2.990
221,784
+0.00(+0.00%)
Oct 12, 2016
2.952
3.073
2.911
2.990
144,070
+0.03(+1.07%)
Oct 11, 2016
2.908
2.971
2.889
2.959
213,299
+0.07(+2.42%)
Oct 10, 2016
3.181
3.200
2.863
2.889
630,911
-0.14(-4.61%)
Oct 07, 2016
3.168
3.206
3.010
3.029
184,491
-0.14(-4.41%)
Oct 06, 2016
3.092
3.194
3.067
3.168
399,827
+0.08(+2.67%)
Oct 05, 2016
2.940
3.206
2.927
3.086
444,479
+0.18(+6.11%)
Oct 04, 2016
2.952
2.990
2.883
2.908
264,370
-0.03(-0.87%)
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.