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
Capital Southwest
(NQ:
CSWC
)
25.58
+0.24 (+0.95%)
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 30, 2016
6.505
6.616
6.483
6.483
293,622
-0.02(-0.27%)
Sep 29, 2016
6.461
6.514
6.417
6.501
19,438
+0.04(+0.61%)
Sep 28, 2016
6.382
6.514
6.382
6.461
35,366
+0.04(+0.55%)
Sep 27, 2016
6.435
6.470
6.425
6.426
9,770
-0.05(-0.75%)
Sep 26, 2016
6.527
6.532
6.444
6.474
8,298
-0.03(-0.47%)
Sep 23, 2016
6.501
6.505
6.496
6.505
4,616
-0.02(-0.27%)
Sep 22, 2016
6.444
6.541
6.435
6.523
14,191
+0.05(+0.75%)
Sep 21, 2016
6.532
6.532
6.448
6.474
41,615
-0.04(-0.61%)
Sep 20, 2016
6.535
6.549
6.466
6.514
44,787
-0.03(-0.40%)
Sep 19, 2016
6.527
6.629
6.492
6.541
88,249
+0.03(+0.47%)
Sep 16, 2016
6.527
6.541
6.477
6.510
158,832
-0.02(-0.27%)
Sep 15, 2016
6.576
6.616
6.483
6.527
64,035
-0.07(-1.07%)
Sep 14, 2016
6.563
6.629
6.556
6.598
9,820
+0.03(+0.40%)
Sep 13, 2016
6.549
6.580
6.523
6.571
26,555
+0.02(+0.27%)
Sep 12, 2016
6.488
6.571
6.488
6.554
73,182
+0.03(+0.47%)
Sep 09, 2016
6.440
6.541
6.440
6.523
42,170
+0.02(+0.27%)
Sep 08, 2016
6.453
6.532
6.436
6.506
16,868
+0.07(+1.09%)
Sep 07, 2016
6.457
6.523
6.436
6.436
29,623
-0.05(-0.74%)
Sep 06, 2016
6.523
6.541
6.436
6.484
36,485
-0.04(-0.54%)
Sep 02, 2016
6.484
6.519
6.519
6.519
11,877
+0.03(+0.47%)
Sep 01, 2016
6.567
6.567
6.453
6.488
17,211
-0.04(-0.67%)
Aug 31, 2016
6.510
6.558
6.436
6.532
36,380
-0.02(-0.27%)
Aug 30, 2016
6.563
6.589
6.488
6.549
38,344
-0.01(-0.20%)
Aug 29, 2016
6.532
6.567
6.497
6.563
5,603
+0.03(+0.44%)
Aug 26, 2016
6.427
6.567
6.418
6.534
34,246
+0.09(+1.32%)
Aug 25, 2016
6.488
6.529
6.436
6.449
9,004
-0.04(-0.54%)
Aug 24, 2016
6.532
6.532
6.318
6.484
11,016
-0.03(-0.47%)
Aug 23, 2016
6.409
6.589
6.366
6.514
30,961
+0.08(+1.29%)
Aug 22, 2016
6.396
6.457
6.368
6.431
11,685
+0.02(+0.27%)
Aug 19, 2016
6.383
6.414
6.383
6.414
1,767
+0.02(+0.34%)
Aug 18, 2016
6.379
6.422
6.355
6.392
18,830
+0.02(+0.27%)
Aug 17, 2016
6.374
6.379
6.309
6.374
65,731
-0.02(-0.27%)
Aug 16, 2016
6.379
6.401
6.322
6.392
27,576
+0.04(+0.62%)
Aug 15, 2016
6.344
6.370
6.344
6.352
5,836
-0.01(-0.21%)
Aug 12, 2016
6.370
6.453
6.335
6.366
3,129
-0.09(-1.42%)
Aug 11, 2016
6.405
6.462
6.396
6.457
17,432
+0.04(+0.55%)
Aug 10, 2016
6.436
6.436
6.370
6.422
49,993
-0.06(-0.88%)
Aug 09, 2016
6.304
6.479
6.300
6.479
26,199
+0.20(+3.14%)
Aug 08, 2016
6.260
6.300
6.260
6.282
43,273
+0.01(+0.14%)
Aug 05, 2016
6.317
6.346
6.243
6.274
267,252
-0.04(-0.56%)
Aug 04, 2016
6.396
6.396
6.282
6.309
26,030
-0.14(-2.17%)
Aug 03, 2016
6.414
6.449
6.348
6.449
22,284
+0.02(+0.27%)
Aug 02, 2016
6.414
6.536
6.379
6.431
30,470
-0.00(-0.07%)
Aug 01, 2016
6.401
6.541
6.401
6.436
47,159
+0.03(+0.48%)
Jul 29, 2016
6.282
6.405
6.282
6.405
112,177
+0.16(+2.52%)
Jul 28, 2016
6.282
6.369
6.247
6.247
12,800
-0.04(-0.56%)
Jul 27, 2016
6.260
6.326
6.239
6.282
78,952
+0.02(+0.28%)
Jul 26, 2016
6.217
6.287
6.217
6.265
72,579
+0.04(+0.70%)
Jul 25, 2016
6.217
6.239
6.160
6.221
55,884
+0.02(+0.28%)
Jul 22, 2016
6.173
6.204
6.151
6.204
12,677
+0.03(+0.50%)
Jul 21, 2016
6.147
6.195
6.116
6.173
84,637
+0.02(+0.28%)
Jul 20, 2016
6.134
6.168
6.098
6.155
40,932
+0.04(+0.64%)
Jul 19, 2016
6.103
6.151
6.094
6.116
31,151
-0.02(-0.36%)
Jul 18, 2016
6.129
6.173
6.103
6.138
42,067
-0.03(-0.43%)
Jul 15, 2016
6.134
6.164
6.112
6.164
17,821
+0.02(+0.28%)
Jul 14, 2016
6.173
6.231
6.112
6.147
17,215
+0.04(+0.65%)
Jul 13, 2016
6.295
6.302
6.085
6.107
78,178
-0.19(-2.99%)
Jul 12, 2016
6.274
6.304
6.243
6.295
29,589
+0.07(+1.05%)
Jul 11, 2016
6.180
6.260
6.155
6.230
110,426
+0.05(+0.85%)
Jul 08, 2016
6.190
6.195
6.156
6.177
42,407
-0.01(-0.14%)
Jul 07, 2016
6.138
6.186
6.125
6.186
110,784
+0.03(+0.50%)
Jul 05, 2016
6.112
6.173
6.103
6.155
23,597
+0.03(+0.50%)
Jul 01, 2016
6.037
6.125
6.125
6.125
34,034
+0.14(+2.34%)
Jun 30, 2016
6.063
6.063
5.972
5.985
93,477
-0.08(-1.30%)
Jun 29, 2016
6.068
6.098
6.028
6.063
42,015
+0.03(+0.44%)
Jun 28, 2016
6.085
6.120
6.028
6.037
37,172
-0.01(-0.14%)
Jun 27, 2016
6.125
6.256
6.015
6.046
221,025
-0.11(-1.78%)
Jun 24, 2016
5.980
6.217
5.980
6.155
173,702
-0.03(-0.42%)
Jun 23, 2016
6.204
6.234
6.173
6.182
43,858
+0.01(+0.14%)
Jun 22, 2016
6.173
6.217
6.169
6.173
83,637
-0.01(-0.14%)
Jun 21, 2016
6.116
6.212
6.116
6.182
203,261
+0.08(+1.36%)
Jun 20, 2016
6.098
6.291
6.063
6.098
226,144
+0.04(+0.72%)
Jun 17, 2016
6.063
6.125
6.046
6.055
261,635
-0.01(-0.14%)
Jun 16, 2016
6.024
6.090
6.024
6.063
232,019
+0.01(+0.22%)
Jun 15, 2016
6.076
6.085
6.037
6.050
83,670
+0.01(+0.14%)
Jun 14, 2016
6.037
6.054
6.037
6.042
97,682
+0.00(+0.07%)
Jun 13, 2016
6.024
6.077
6.015
6.037
103,933
+0.02(+0.29%)
Jun 10, 2016
5.989
6.037
5.968
6.020
155,009
-0.03(-0.43%)
Jun 09, 2016
5.994
6.094
5.959
6.046
82,188
+0.06(+0.95%)
Jun 08, 2016
5.998
6.079
5.911
5.989
58,306
-0.00(-0.07%)
Jun 07, 2016
6.015
6.098
5.981
5.994
38,818
-0.03(-0.58%)
Jun 06, 2016
6.024
6.138
6.011
6.029
39,114
-0.05(-0.79%)
Jun 03, 2016
6.050
6.085
5.954
6.076
48,687
+0.01(+0.22%)
Jun 02, 2016
6.033
6.120
6.020
6.063
61,908
+0.00(+0.07%)
Jun 01, 2016
6.024
6.124
5.959
6.059
46,705
+0.01(+0.22%)
May 31, 2016
6.124
6.124
6.046
6.046
30,754
-0.09(-1.49%)
May 27, 2016
6.159
6.138
6.138
6.138
33,034
+0.00(+0.00%)
May 26, 2016
6.076
6.199
6.074
6.138
82,864
+0.03(+0.57%)
May 25, 2016
6.015
6.124
6.015
6.103
32,309
+0.07(+1.16%)
May 24, 2016
5.915
6.155
5.915
6.033
49,692
+0.13(+2.14%)
May 23, 2016
5.941
6.068
5.880
5.906
168,835
-0.04(-0.73%)
May 20, 2016
5.889
6.011
5.889
5.950
16,636
+0.05(+0.89%)
May 19, 2016
5.950
6.007
5.880
5.898
13,523
-0.09(-1.46%)
May 18, 2016
5.959
6.011
5.946
5.985
25,501
+0.01(+0.22%)
May 17, 2016
5.941
5.998
5.933
5.972
20,160
+0.01(+0.15%)
May 16, 2016
5.915
5.998
5.915
5.963
36,730
+0.01(+0.22%)
May 13, 2016
6.015
6.043
5.933
5.950
30,665
-0.07(-1.23%)
May 12, 2016
6.050
6.138
6.007
6.024
22,938
-0.01(-0.22%)
May 11, 2016
6.050
6.076
6.037
6.037
19,297
-0.03(-0.43%)
May 10, 2016
6.081
6.111
6.063
6.063
25,923
-0.02(-0.36%)
May 09, 2016
6.159
6.159
6.042
6.085
38,352
-0.07(-1.20%)
May 06, 2016
6.159
6.171
6.085
6.159
23,346
+0.00(+0.00%)
May 05, 2016
6.159
6.177
6.140
6.159
28,127
+0.00(+0.00%)
May 04, 2016
6.159
6.185
6.159
6.159
31,172
-0.02(-0.28%)
May 03, 2016
6.172
6.180
6.159
6.177
20,967
-0.01(-0.21%)
May 02, 2016
6.172
6.216
6.159
6.190
12,195
+0.00(+0.00%)
Apr 29, 2016
6.164
6.190
6.159
6.190
37,074
+0.03(+0.42%)
Apr 28, 2016
6.159
6.212
6.159
6.164
30,880
-0.03(-0.56%)
Apr 27, 2016
6.159
6.238
6.155
6.199
84,564
+0.03(+0.49%)
Apr 26, 2016
6.107
6.190
6.107
6.168
38,914
+0.05(+0.86%)
Apr 25, 2016
6.151
6.190
6.103
6.116
31,986
-0.06(-0.99%)
Apr 22, 2016
6.111
6.199
6.111
6.177
37,038
+0.03(+0.50%)
Apr 21, 2016
6.037
6.168
6.037
6.146
169,290
+0.08(+1.29%)
Apr 20, 2016
6.046
6.094
6.020
6.068
36,081
+0.00(+0.07%)
Apr 19, 2016
6.037
6.107
6.015
6.063
42,440
+0.06(+0.94%)
Apr 18, 2016
6.037
6.090
5.994
6.007
758,338
-0.03(-0.58%)
Apr 15, 2016
6.055
6.059
6.015
6.042
33,255
+0.02(+0.36%)
Apr 14, 2016
5.963
6.076
5.963
6.020
99,166
-0.02(-0.36%)
Apr 13, 2016
6.033
6.142
6.015
6.042
40,873
+0.01(+0.14%)
Apr 12, 2016
6.063
6.103
6.033
6.033
57,806
-0.01(-0.14%)
Apr 11, 2016
6.007
6.076
5.965
6.042
21,842
+0.04(+0.65%)
Apr 08, 2016
6.029
6.087
5.995
6.002
100,765
-0.01(-0.15%)
Apr 07, 2016
6.020
6.081
5.981
6.011
52,837
-0.03(-0.58%)
Apr 06, 2016
6.055
6.107
6.011
6.046
51,291
-0.03(-0.50%)
Apr 05, 2016
6.055
6.111
6.037
6.076
208,727
-0.00(-0.07%)
Apr 04, 2016
6.055
6.107
6.020
6.081
40,653
+0.07(+1.09%)
Apr 01, 2016
5.972
6.203
5.972
6.015
41,867
-0.03(-0.50%)
Mar 31, 2016
5.950
6.068
5.893
6.046
189,923
+0.13(+2.21%)
Mar 30, 2016
6.129
6.242
5.906
5.915
170,310
-0.20(-3.28%)
Mar 29, 2016
6.151
6.190
6.103
6.116
34,539
-0.03(-0.50%)
Mar 28, 2016
6.151
6.253
6.116
6.146
111,577
-0.01(-0.21%)
Mar 24, 2016
6.085
6.159
6.159
6.159
40,605
+0.05(+0.86%)
Mar 23, 2016
6.111
6.212
6.107
6.107
25,583
-0.03(-0.50%)
Mar 22, 2016
6.085
6.185
6.085
6.138
39,550
+0.01(+0.21%)
Mar 21, 2016
6.076
6.290
6.068
6.124
62,529
+0.05(+0.79%)
Mar 18, 2016
6.107
6.142
6.076
6.076
270,948
-0.07(-1.13%)
Mar 17, 2016
6.146
6.146
6.094
6.146
111,231
+0.02(+0.28%)
Mar 16, 2016
6.124
6.177
6.085
6.129
46,014
-0.03(-0.57%)
Mar 15, 2016
6.133
6.273
6.111
6.164
43,654
-0.02(-0.28%)
Mar 14, 2016
6.212
6.246
6.120
6.181
54,165
-0.07(-1.12%)
Mar 11, 2016
6.111
6.347
6.111
6.251
54,321
+0.15(+2.50%)
Mar 10, 2016
6.103
6.311
6.064
6.098
38,660
-0.01(-0.21%)
Mar 09, 2016
6.068
6.198
6.016
6.111
148,651
+0.03(+0.50%)
Mar 08, 2016
6.068
6.177
6.050
6.081
58,029
-0.00(-0.07%)
Mar 07, 2016
6.055
6.629
6.003
6.085
100,685
+0.01(+0.14%)
Mar 04, 2016
6.090
6.307
6.064
6.077
83,741
-0.02(-0.36%)
Mar 03, 2016
6.037
6.150
6.037
6.098
144,437
+0.02(+0.36%)
Mar 02, 2016
6.029
6.116
5.924
6.077
37,525
+0.03(+0.43%)
Mar 01, 2016
6.072
6.129
6.020
6.050
38,400
-0.03(-0.57%)
Feb 29, 2016
6.007
6.116
6.007
6.085
90,305
+0.03(+0.43%)
Feb 26, 2016
6.046
6.098
5.933
6.059
46,585
-0.00(-0.07%)
Feb 25, 2016
6.064
6.090
5.972
6.064
129,728
-0.00(-0.07%)
Feb 24, 2016
6.050
6.107
5.964
6.068
47,045
+0.02(+0.29%)
Feb 23, 2016
6.046
6.081
5.974
6.050
82,333
-0.01(-0.22%)
Feb 22, 2016
6.037
6.107
5.892
6.064
365,225
+0.05(+0.79%)
Feb 19, 2016
6.024
6.077
5.940
6.016
140,146
-0.07(-1.07%)
Feb 18, 2016
6.018
6.150
6.018
6.081
89,911
-0.00(-0.07%)
Feb 17, 2016
6.094
6.146
5.959
6.085
175,258
-0.03(-0.43%)
Feb 16, 2016
5.898
6.216
5.872
6.111
86,936
+0.27(+4.54%)
Feb 12, 2016
5.733
5.846
5.846
5.846
79,602
+0.07(+1.13%)
Feb 11, 2016
5.898
5.898
5.738
5.781
58,441
-0.20(-3.41%)
Feb 10, 2016
5.968
6.072
5.764
5.985
59,329
+0.05(+0.81%)
Feb 09, 2016
6.042
6.094
5.816
5.937
121,660
-0.12(-2.01%)
Feb 08, 2016
6.103
6.103
5.842
6.059
40,360
-0.06(-0.99%)
Feb 05, 2016
6.246
6.334
6.090
6.120
110,695
-0.12(-1.88%)
Feb 04, 2016
6.194
6.324
5.972
6.237
81,399
+0.03(+0.56%)
Feb 03, 2016
6.194
6.316
6.116
6.203
151,971
+0.02(+0.28%)
Feb 02, 2016
6.294
6.333
6.143
6.185
37,134
-0.09(-1.45%)
Feb 01, 2016
6.142
6.394
6.142
6.276
137,675
+0.08(+1.33%)
Jan 29, 2016
6.124
6.265
6.120
6.194
96,270
+0.03(+0.56%)
Jan 28, 2016
5.985
6.276
5.985
6.159
119,254
+0.21(+3.51%)
Jan 27, 2016
6.185
6.203
6.146
5.950
130,996
-0.27(-4.33%)
Jan 26, 2016
6.042
6.418
5.920
6.220
94,057
+0.23(+3.77%)
Jan 25, 2016
6.011
6.050
5.968
5.994
39,375
-0.01(-0.14%)
Jan 22, 2016
6.055
6.080
5.959
6.003
73,038
-0.02(-0.29%)
Jan 21, 2016
6.094
6.129
5.985
6.020
63,343
-0.03(-0.50%)
Jan 20, 2016
6.029
6.107
5.920
6.050
108,850
+0.01(+0.22%)
Jan 19, 2016
6.085
6.085
5.998
6.037
54,557
-0.03(-0.43%)
Jan 15, 2016
5.950
6.064
6.064
6.064
88,114
+0.01(+0.22%)
Jan 14, 2016
6.055
6.172
6.000
6.050
77,603
-0.01(-0.14%)
Jan 13, 2016
6.194
6.194
6.007
6.059
201,502
-0.12(-1.97%)
Jan 12, 2016
6.337
6.337
6.142
6.181
104,612
-0.11(-1.80%)
Jan 11, 2016
6.242
6.359
6.007
6.294
140,629
+0.07(+1.19%)
Jan 08, 2016
6.172
6.263
5.761
6.220
153,892
+0.03(+0.49%)
Jan 07, 2016
6.137
6.198
6.085
6.190
157,023
-0.01(-0.14%)
Jan 06, 2016
6.163
6.250
6.025
6.198
99,459
-0.04(-0.63%)
Jan 05, 2016
6.263
6.294
6.033
6.237
125,070
-0.02(-0.28%)
Jan 04, 2016
5.981
6.255
5.981
6.255
131,498
+0.22(+3.67%)
Dec 31, 2015
6.016
6.033
6.033
6.033
1,195,647
+0.02(+0.29%)
Dec 30, 2015
6.124
6.272
6.016
6.016
1,303,989
-0.17(-2.81%)
Dec 29, 2015
6.150
6.237
6.085
6.190
366,921
+0.08(+1.35%)
Dec 28, 2015
6.120
6.150
6.046
6.107
1,362,388
-0.06(-0.92%)
Dec 24, 2015
6.229
6.163
6.163
6.163
729,075
-0.05(-0.77%)
Dec 23, 2015
6.211
6.259
6.137
6.211
214,031
+0.06(+0.99%)
Dec 22, 2015
6.155
6.294
6.107
6.150
83,297
+0.03(+0.57%)
Dec 21, 2015
6.111
6.255
6.090
6.116
119,592
+0.00(+0.07%)
Dec 18, 2015
6.142
6.220
6.094
6.111
175,261
+0.01(+0.21%)
Dec 17, 2015
6.190
6.646
6.050
6.098
70,604
-0.05(-0.78%)
Dec 16, 2015
6.172
6.194
6.090
6.146
95,138
+0.02(+0.28%)
Dec 15, 2015
6.085
6.203
6.081
6.129
88,045
+0.01(+0.21%)
Dec 14, 2015
6.311
6.311
6.116
6.116
139,821
-0.20(-3.23%)
Dec 11, 2015
6.368
6.368
6.203
6.320
164,795
-0.08(-1.22%)
Dec 10, 2015
6.416
6.481
6.394
6.398
84,553
-0.01(-0.20%)
Dec 09, 2015
6.446
6.463
6.355
6.411
85,144
-0.05(-0.74%)
Dec 08, 2015
6.520
6.520
6.389
6.459
66,125
-0.05(-0.73%)
Dec 07, 2015
6.520
6.531
6.455
6.507
100,892
-0.03(-0.53%)
Dec 04, 2015
6.568
6.568
6.487
6.542
87,498
+0.01(+0.20%)
Dec 03, 2015
6.616
6.646
6.503
6.529
50,519
-0.10(-1.57%)
Dec 02, 2015
6.655
6.694
6.507
6.633
66,461
-0.09(-1.36%)
Dec 01, 2015
6.807
6.807
6.650
6.724
67,671
-0.08(-1.15%)
Nov 30, 2015
6.568
6.868
6.520
6.802
265,497
+0.23(+3.44%)
Nov 27, 2015
6.463
6.589
6.463
6.576
34,417
+0.11(+1.75%)
Nov 25, 2015
6.429
6.463
6.463
6.463
66,488
+0.02(+0.34%)
Nov 24, 2015
6.403
6.468
6.389
6.442
28,148
+0.05(+0.75%)
Nov 23, 2015
6.237
6.507
6.094
6.394
89,483
+0.17(+2.65%)
Nov 20, 2015
6.194
6.290
6.090
6.229
123,912
+0.05(+0.84%)
Nov 19, 2015
6.268
6.316
6.146
6.177
33,996
-0.10(-1.59%)
Nov 18, 2015
6.233
6.320
6.172
6.276
101,134
+0.03(+0.56%)
Nov 17, 2015
6.207
6.420
6.207
6.242
86,133
+0.05(+0.77%)
Nov 16, 2015
6.368
6.381
6.155
6.194
269,385
-0.16(-2.53%)
Nov 13, 2015
6.398
6.407
6.316
6.355
55,917
-0.03(-0.41%)
Nov 12, 2015
6.381
6.381
6.303
6.381
51,283
-0.00(-0.07%)
Nov 11, 2015
6.481
6.503
6.372
6.385
41,731
-0.08(-1.21%)
Nov 10, 2015
6.498
6.546
6.455
6.463
58,344
-0.04(-0.60%)
Nov 09, 2015
6.550
6.618
6.433
6.503
112,188
-0.04(-0.60%)
Nov 06, 2015
6.546
6.563
6.476
6.542
50,098
+0.02(+0.33%)
Nov 05, 2015
6.524
6.581
6.520
6.520
88,618
-0.00(-0.07%)
Nov 04, 2015
6.472
6.563
6.459
6.524
94,432
+0.03(+0.40%)
Nov 03, 2015
6.455
6.559
6.329
6.498
58,733
+0.07(+1.08%)
Nov 02, 2015
6.472
6.626
6.355
6.429
225,449
-0.07(-1.07%)
Oct 30, 2015
6.320
6.503
6.311
6.498
148,743
+0.13(+2.05%)
Oct 29, 2015
6.329
6.403
6.255
6.368
35,340
+0.02(+0.27%)
Oct 28, 2015
6.355
6.403
6.217
6.350
134,162
+0.03(+0.48%)
Oct 27, 2015
6.398
6.411
6.251
6.320
80,911
-0.11(-1.76%)
Oct 26, 2015
6.398
6.468
6.394
6.433
41,524
+0.05(+0.75%)
Oct 23, 2015
6.437
6.468
6.363
6.385
25,090
-0.05(-0.81%)
Oct 22, 2015
6.190
6.450
6.116
6.437
1,526,006
+0.28(+4.52%)
Oct 21, 2015
6.207
6.207
6.107
6.159
95,306
-0.02(-0.35%)
Oct 20, 2015
6.177
6.203
6.116
6.181
55,758
+0.03(+0.42%)
Oct 19, 2015
6.272
6.272
6.142
6.155
136,285
-0.10(-1.67%)
Oct 16, 2015
6.224
6.312
6.209
6.259
64,450
-0.00(-0.07%)
Oct 15, 2015
6.303
6.303
6.207
6.263
50,692
+0.01(+0.14%)
Oct 14, 2015
6.389
6.389
6.150
6.255
267,708
-0.10(-1.64%)
Oct 13, 2015
6.459
6.459
6.346
6.359
80,110
-0.09(-1.42%)
Oct 12, 2015
6.442
6.476
6.342
6.450
239,497
+0.05(+0.75%)
Oct 09, 2015
6.398
6.546
6.303
6.403
312,239
+0.01(+0.20%)
Oct 08, 2015
6.563
6.568
6.292
6.389
175,854
-0.13(-2.00%)
Oct 07, 2015
6.316
6.546
6.307
6.520
168,738
+0.20(+3.23%)
Oct 06, 2015
6.433
6.435
6.272
6.316
256,938
-0.08(-1.29%)
Oct 05, 2015
6.524
6.750
6.376
6.398
329,031
-0.15(-2.32%)
Oct 02, 2015
7.281
7.292
6.498
6.550
1,027,446
-0.88(-11.82%)
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.