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
Chesapeake Granite Wash Trust
(NY:
CHKR
)
N/A
UNCHANGED
Last Price
Updated:
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, 2014
4.214
4.233
4.155
4.159
509,048
-0.07(-1.67%)
Sep 29, 2014
4.131
4.241
4.096
4.229
1,086,628
+0.09(+2.18%)
Sep 26, 2014
4.057
4.155
4.054
4.139
331,110
+0.09(+2.23%)
Sep 25, 2014
4.155
4.155
4.049
4.049
710,869
-0.08(-1.90%)
Sep 24, 2014
4.155
4.155
4.116
4.127
262,638
-0.02(-0.57%)
Sep 23, 2014
4.131
4.178
4.116
4.151
506,666
+0.03(+0.76%)
Sep 22, 2014
4.127
4.143
4.104
4.120
457,468
-0.01(-0.19%)
Sep 19, 2014
4.175
4.186
4.124
4.127
242,570
-0.06(-1.40%)
Sep 18, 2014
4.206
4.248
4.155
4.186
347,241
-0.02(-0.37%)
Sep 17, 2014
4.265
4.272
4.198
4.202
295,222
-0.05(-1.20%)
Sep 16, 2014
4.222
4.347
4.195
4.253
1,601,873
+0.04(+0.84%)
Sep 15, 2014
4.100
4.233
4.061
4.218
1,341,281
+0.15(+3.76%)
Sep 12, 2014
4.108
4.108
4.057
4.065
301,337
-0.02(-0.38%)
Sep 11, 2014
4.077
4.100
4.057
4.080
312,305
+0.00(+0.10%)
Sep 10, 2014
4.096
4.112
4.045
4.077
300,812
-0.01(-0.19%)
Sep 09, 2014
4.112
4.147
4.084
4.084
437,691
-0.03(-0.67%)
Sep 08, 2014
4.151
4.151
4.096
4.112
577,372
-0.01(-0.19%)
Sep 05, 2014
4.124
4.147
4.077
4.120
410,564
-0.00(-0.10%)
Sep 04, 2014
4.151
4.151
4.077
4.124
425,096
-0.01(-0.19%)
Sep 03, 2014
4.061
4.147
4.061
4.131
593,720
+0.09(+2.13%)
Sep 02, 2014
4.175
4.202
4.045
4.045
1,286,848
-0.15(-3.64%)
Aug 29, 2014
4.233
4.198
4.198
4.198
1,035,787
-0.09(-2.10%)
Aug 28, 2014
4.237
4.323
4.237
4.288
430,081
+0.04(+0.83%)
Aug 27, 2014
4.280
4.335
4.233
4.253
415,657
-0.00(-0.09%)
Aug 26, 2014
4.155
4.316
4.155
4.257
1,022,883
+0.09(+2.16%)
Aug 25, 2014
4.175
4.206
4.135
4.167
293,582
-0.01(-0.19%)
Aug 22, 2014
4.116
4.198
4.100
4.175
510,036
+0.02(+0.57%)
Aug 21, 2014
3.931
4.147
3.931
4.151
740,646
+0.19(+4.85%)
Aug 20, 2014
4.057
4.069
3.928
3.959
1,455,738
-0.12(-2.88%)
Aug 19, 2014
4.155
4.214
4.077
4.077
1,147,971
-0.08(-1.89%)
Aug 18, 2014
4.245
4.245
4.157
4.155
829,173
-0.07(-1.67%)
Aug 15, 2014
4.312
4.316
4.147
4.225
1,226,122
-0.07(-1.74%)
Aug 14, 2014
4.345
4.386
4.308
4.300
2,272,766
+0.02(+0.43%)
Aug 13, 2014
4.281
4.319
4.263
4.281
1,084,739
+0.00(+0.00%)
Aug 12, 2014
4.270
4.281
4.248
4.281
908,530
+0.01(+0.35%)
Aug 11, 2014
4.244
4.319
4.237
4.267
1,630,511
+0.02(+0.53%)
Aug 08, 2014
4.237
4.270
4.226
4.244
603,351
+0.01(+0.18%)
Aug 07, 2014
4.263
4.274
4.151
4.237
1,037,737
-0.03(-0.78%)
Aug 06, 2014
4.255
4.281
4.255
4.270
379,124
+0.01(+0.26%)
Aug 05, 2014
4.248
4.300
4.239
4.259
796,433
+0.00(+0.00%)
Aug 04, 2014
4.222
4.274
4.203
4.259
777,881
+0.04(+0.97%)
Aug 01, 2014
4.226
4.226
4.159
4.218
569,773
-0.01(-0.35%)
Jul 31, 2014
4.170
4.237
4.151
4.233
410,967
+0.04(+1.07%)
Jul 30, 2014
4.211
4.227
4.159
4.188
358,203
-0.01(-0.35%)
Jul 29, 2014
4.214
4.229
4.188
4.203
510,980
-0.00(-0.09%)
Jul 28, 2014
4.207
4.218
4.188
4.207
352,036
+0.00(+0.00%)
Jul 25, 2014
4.181
4.211
4.174
4.207
281,612
+0.03(+0.62%)
Jul 24, 2014
4.140
4.237
4.133
4.181
782,700
+0.04(+0.90%)
Jul 23, 2014
4.144
4.184
4.133
4.144
507,002
-0.00(-0.09%)
Jul 22, 2014
4.133
4.147
4.110
4.147
375,085
+0.01(+0.36%)
Jul 21, 2014
4.121
4.155
4.080
4.133
851,434
+0.02(+0.45%)
Jul 18, 2014
4.103
4.129
4.103
4.114
324,975
+0.01(+0.27%)
Jul 17, 2014
4.133
4.143
4.095
4.103
479,360
-0.02(-0.54%)
Jul 16, 2014
4.095
4.133
4.040
4.125
517,461
+0.05(+1.19%)
Jul 15, 2014
4.110
4.114
4.006
4.077
348,936
+0.00(+0.09%)
Jul 14, 2014
4.006
4.114
4.002
4.073
464,662
+0.07(+1.77%)
Jul 11, 2014
4.021
4.032
3.991
4.002
176,501
+0.00(+0.00%)
Jul 10, 2014
3.980
4.050
3.976
4.002
290,554
+0.02(+0.47%)
Jul 09, 2014
4.036
4.058
3.969
3.984
589,961
-0.04(-0.93%)
Jul 08, 2014
4.010
4.092
4.002
4.021
620,917
+0.00(+0.00%)
Jul 07, 2014
4.133
4.133
4.010
4.021
707,820
-0.12(-2.79%)
Jul 03, 2014
4.077
4.136
4.136
4.136
241,739
+0.06(+1.37%)
Jul 02, 2014
4.047
4.094
4.046
4.080
296,826
+0.03(+0.83%)
Jul 01, 2014
4.095
4.133
4.028
4.047
544,055
-0.03(-0.73%)
Jun 30, 2014
4.080
4.092
4.043
4.077
482,344
+0.01(+0.18%)
Jun 27, 2014
4.066
4.099
4.066
4.069
233,592
-0.03(-0.64%)
Jun 26, 2014
4.039
4.095
4.025
4.095
259,426
+0.05(+1.20%)
Jun 25, 2014
4.017
4.061
4.017
4.047
324,545
+0.03(+0.83%)
Jun 24, 2014
4.047
4.077
4.013
4.013
424,681
-0.04(-1.10%)
Jun 23, 2014
4.054
4.080
4.028
4.058
349,189
+0.00(+0.09%)
Jun 20, 2014
4.069
4.080
4.021
4.054
256,759
-0.03(-0.82%)
Jun 19, 2014
4.088
4.092
4.039
4.088
251,054
-0.02(-0.54%)
Jun 18, 2014
4.099
4.110
4.054
4.110
212,596
+0.01(+0.27%)
Jun 17, 2014
4.095
4.099
4.039
4.099
352,495
+0.00(+0.00%)
Jun 16, 2014
3.984
4.114
3.984
4.099
723,269
+0.13(+3.38%)
Jun 13, 2014
4.039
4.110
3.954
3.965
522,849
-0.07(-1.66%)
Jun 12, 2014
3.935
4.058
3.935
4.032
504,923
+0.06(+1.59%)
Jun 11, 2014
4.047
4.069
3.954
3.969
454,799
-0.08(-1.93%)
Jun 10, 2014
4.051
4.088
4.025
4.047
337,902
+0.08(+2.07%)
Jun 06, 2014
3.965
3.965
3.909
3.965
316,167
+0.01(+0.38%)
Jun 05, 2014
3.920
3.987
3.920
3.950
369,417
+0.03(+0.66%)
Jun 04, 2014
3.879
3.932
3.865
3.924
405,490
+0.04(+1.05%)
Jun 03, 2014
3.835
3.928
3.835
3.883
331,042
+0.04(+0.97%)
Jun 02, 2014
3.872
3.920
3.838
3.846
631,110
+0.01(+0.29%)
May 30, 2014
3.909
3.909
3.835
3.835
728,929
-0.06(-1.53%)
May 29, 2014
3.872
3.924
3.846
3.894
415,748
+0.02(+0.58%)
May 28, 2014
3.887
3.887
3.779
3.872
652,872
-0.01(-0.29%)
May 27, 2014
3.924
3.924
3.856
3.883
536,016
+0.00(+0.00%)
May 23, 2014
3.928
3.883
3.883
3.883
690,568
-0.04(-0.95%)
May 22, 2014
3.909
3.965
3.881
3.920
520,021
-0.01(-0.19%)
May 21, 2014
3.969
4.121
3.890
3.928
995,401
-0.10(-2.50%)
May 20, 2014
4.069
4.129
3.987
4.028
677,342
-0.07(-1.64%)
May 19, 2014
4.095
4.170
4.043
4.095
1,344,477
-0.03(-0.63%)
May 16, 2014
4.017
4.151
3.779
4.121
2,177,024
-0.04(-0.94%)
May 15, 2014
4.125
4.161
4.097
4.160
1,582,252
+0.06(+1.37%)
May 14, 2014
4.136
4.136
4.065
4.104
1,122,621
-0.02(-0.60%)
May 13, 2014
4.136
4.136
4.076
4.129
758,480
+0.00(+0.00%)
May 12, 2014
4.100
4.136
4.048
4.129
1,100,724
+0.09(+2.27%)
May 09, 2014
4.100
4.100
4.013
4.037
808,072
-0.04(-0.86%)
May 08, 2014
4.051
4.083
3.995
4.072
1,013,360
+0.05(+1.14%)
May 07, 2014
4.100
4.100
3.995
4.027
579,824
-0.06(-1.38%)
May 06, 2014
4.058
4.100
3.995
4.083
831,988
+0.02(+0.61%)
May 05, 2014
4.020
4.079
4.011
4.058
682,573
+0.06(+1.41%)
May 02, 2014
3.914
4.023
3.914
4.002
685,045
+0.10(+2.43%)
May 01, 2014
3.896
3.942
3.872
3.907
586,370
+0.03(+0.82%)
Apr 30, 2014
3.847
3.932
3.837
3.875
1,358,263
+0.04(+1.10%)
Apr 29, 2014
3.844
3.847
3.819
3.833
407,147
+0.01(+0.37%)
Apr 28, 2014
3.819
3.854
3.819
3.819
724,477
+0.02(+0.46%)
Apr 25, 2014
3.844
3.844
3.784
3.801
654,213
-0.03(-0.74%)
Apr 24, 2014
3.829
3.851
3.808
3.829
791,925
+0.00(+0.09%)
Apr 23, 2014
3.875
3.875
3.798
3.826
642,320
-0.02(-0.64%)
Apr 22, 2014
3.784
3.878
3.784
3.851
575,551
+0.08(+2.05%)
Apr 21, 2014
3.794
3.854
3.766
3.773
634,649
+0.01(+0.19%)
Apr 17, 2014
3.766
3.766
3.766
3.766
574,190
+0.00(+0.09%)
Apr 16, 2014
3.763
3.794
3.731
3.763
444,607
+0.02(+0.47%)
Apr 15, 2014
3.724
3.770
3.724
3.745
249,743
+0.02(+0.57%)
Apr 14, 2014
3.734
3.780
3.720
3.724
449,712
-0.00(-0.09%)
Apr 11, 2014
3.727
3.777
3.720
3.727
460,219
+0.01(+0.19%)
Apr 10, 2014
3.668
3.773
3.668
3.720
530,517
+0.05(+1.44%)
Apr 09, 2014
3.685
3.689
3.653
3.668
358,217
-0.01(-0.29%)
Apr 08, 2014
3.685
3.696
3.675
3.678
373,712
+0.00(+0.00%)
Apr 07, 2014
3.713
3.713
3.678
3.678
401,558
-0.02(-0.67%)
Apr 04, 2014
3.706
3.713
3.678
3.703
379,306
+0.02(+0.57%)
Apr 03, 2014
3.678
3.713
3.678
3.682
468,344
+0.01(+0.19%)
Apr 02, 2014
3.661
3.699
3.661
3.675
586,708
+0.01(+0.38%)
Apr 01, 2014
3.678
3.699
3.653
3.661
308,275
-0.02(-0.57%)
Mar 31, 2014
3.661
3.734
3.661
3.682
559,649
+0.05(+1.26%)
Mar 28, 2014
3.590
3.661
3.590
3.636
337,201
+0.05(+1.37%)
Mar 27, 2014
3.576
3.615
3.576
3.587
307,900
+0.01(+0.30%)
Mar 26, 2014
3.587
3.620
3.562
3.576
370,425
+0.02(+0.49%)
Mar 25, 2014
3.520
3.562
3.499
3.558
500,310
+0.06(+1.71%)
Mar 24, 2014
3.551
3.587
3.485
3.499
716,641
-0.05(-1.29%)
Mar 21, 2014
3.435
3.569
3.430
3.544
842,174
+0.14(+4.14%)
Mar 20, 2014
3.502
3.530
3.379
3.404
1,680,174
-0.13(-3.69%)
Mar 19, 2014
3.661
3.661
3.502
3.534
2,433,432
-0.15(-4.02%)
Mar 18, 2014
3.879
3.896
3.664
3.682
2,936,558
-0.27(-6.86%)
Mar 17, 2014
3.868
4.027
3.868
3.953
1,115,151
+0.09(+2.28%)
Mar 14, 2014
3.889
3.965
3.858
3.865
572,071
-0.04(-0.90%)
Mar 13, 2014
3.889
3.939
3.875
3.900
304,616
+0.00(+0.09%)
Mar 12, 2014
3.925
3.935
3.889
3.896
398,362
-0.02(-0.54%)
Mar 11, 2014
3.946
3.956
3.914
3.917
301,090
-0.01(-0.36%)
Mar 10, 2014
3.977
3.977
3.925
3.932
230,287
-0.04(-0.89%)
Mar 07, 2014
3.949
3.988
3.928
3.967
336,474
+0.03(+0.81%)
Mar 06, 2014
3.935
3.970
3.910
3.935
478,550
-0.01(-0.36%)
Mar 05, 2014
4.009
4.009
3.942
3.949
407,970
-0.06(-1.49%)
Mar 04, 2014
4.027
4.041
3.967
4.009
575,861
+0.01(+0.18%)
Mar 03, 2014
3.970
4.090
3.953
4.002
693,517
+0.02(+0.62%)
Feb 28, 2014
3.861
3.991
3.837
3.977
419,017
+0.11(+2.82%)
Feb 27, 2014
3.942
3.950
3.826
3.868
371,925
-0.06(-1.52%)
Feb 26, 2014
3.840
4.013
3.829
3.928
640,684
+0.12(+3.14%)
Feb 25, 2014
3.798
3.851
3.791
3.808
312,668
+0.00(+0.00%)
Feb 24, 2014
3.837
3.872
3.792
3.808
448,411
-0.01(-0.37%)
Feb 21, 2014
3.808
3.872
3.773
3.822
577,645
+0.01(+0.18%)
Feb 20, 2014
3.960
3.960
3.787
3.815
985,823
-0.14(-3.64%)
Feb 19, 2014
4.013
4.030
3.953
3.960
389,461
-0.05(-1.32%)
Feb 18, 2014
4.051
4.093
3.963
4.013
1,016,062
-0.07(-1.72%)
Feb 14, 2014
4.097
4.083
4.083
4.083
1,006,325
-0.03(-0.75%)
Feb 13, 2014
4.130
4.147
4.097
4.114
1,666,241
-0.02(-0.40%)
Feb 12, 2014
4.080
4.137
4.074
4.130
1,093,600
+0.06(+1.39%)
Feb 11, 2014
4.190
4.190
4.020
4.074
880,714
-0.01(-0.33%)
Feb 10, 2014
3.964
4.114
3.937
4.087
1,702,515
+0.19(+4.96%)
Feb 07, 2014
3.797
3.927
3.791
3.894
586,742
+0.11(+2.81%)
Feb 06, 2014
3.707
3.797
3.707
3.787
303,768
+0.07(+1.88%)
Feb 05, 2014
3.727
3.727
3.669
3.717
326,480
-0.02(-0.45%)
Feb 04, 2014
3.694
3.745
3.694
3.734
229,531
+0.06(+1.63%)
Feb 03, 2014
3.807
3.814
3.667
3.674
646,859
-0.14(-3.58%)
Jan 31, 2014
3.817
3.841
3.797
3.811
351,124
-0.01(-0.35%)
Jan 30, 2014
3.894
3.894
3.817
3.824
318,347
-0.02(-0.61%)
Jan 29, 2014
3.867
3.867
3.797
3.847
264,230
-0.03(-0.77%)
Jan 28, 2014
3.781
3.887
3.757
3.877
360,722
+0.10(+2.65%)
Jan 27, 2014
3.864
3.881
3.764
3.777
425,884
-0.08(-1.99%)
Jan 24, 2014
3.917
3.924
3.837
3.854
422,359
-0.06(-1.45%)
Jan 23, 2014
3.904
3.921
3.869
3.911
365,541
+0.01(+0.17%)
Jan 22, 2014
3.827
3.904
3.821
3.904
847,121
+0.07(+1.91%)
Jan 21, 2014
3.787
3.847
3.771
3.831
623,551
+0.05(+1.41%)
Jan 17, 2014
3.771
3.777
3.777
3.777
346,747
+0.01(+0.35%)
Jan 16, 2014
3.701
3.764
3.667
3.764
490,286
+0.07(+1.99%)
Jan 15, 2014
3.664
3.720
3.671
3.691
325,147
+0.03(+0.73%)
Jan 14, 2014
3.731
3.731
3.664
3.664
504,750
-0.04(-1.17%)
Jan 13, 2014
3.721
3.731
3.697
3.707
516,981
-0.01(-0.27%)
Jan 10, 2014
3.771
3.771
3.701
3.717
371,179
-0.03(-0.71%)
Jan 09, 2014
3.724
3.777
3.687
3.744
646,334
+0.00(+0.00%)
Jan 08, 2014
3.831
3.834
3.667
3.744
803,731
-0.06(-1.58%)
Jan 07, 2014
3.791
3.867
3.747
3.804
920,481
+0.06(+1.69%)
Jan 06, 2014
3.571
3.791
3.507
3.741
1,058,090
+0.17(+4.76%)
Jan 03, 2014
3.571
3.591
3.531
3.571
301,184
+0.05(+1.32%)
Jan 02, 2014
3.544
3.547
3.471
3.524
320,992
-0.01(-0.19%)
Dec 31, 2013
3.517
3.531
3.531
3.531
1,046,547
+0.03(+0.76%)
Dec 30, 2013
3.418
3.527
3.418
3.504
1,089,388
+0.07(+1.94%)
Dec 27, 2013
3.488
3.491
3.424
3.438
671,078
-0.04(-1.05%)
Dec 26, 2013
3.438
3.514
3.424
3.474
643,638
+0.04(+1.07%)
Dec 24, 2013
3.414
3.461
3.414
3.438
598,090
+0.01(+0.19%)
Dec 23, 2013
3.431
3.501
3.408
3.431
873,533
+0.00(+0.00%)
Dec 20, 2013
3.364
3.471
3.331
3.431
1,073,299
+0.13(+3.83%)
Dec 19, 2013
3.341
3.364
3.298
3.304
1,247,925
-0.04(-1.20%)
Dec 18, 2013
3.338
3.361
3.331
3.344
546,135
+0.01(+0.20%)
Dec 17, 2013
3.331
3.353
3.314
3.338
919,007
-0.01(-0.30%)
Dec 16, 2013
3.331
3.371
3.308
3.348
982,364
+0.01(+0.30%)
Dec 13, 2013
3.348
3.381
3.311
3.338
686,839
-0.03(-0.99%)
Dec 12, 2013
3.408
3.409
3.358
3.371
699,316
-0.04(-1.27%)
Dec 11, 2013
3.464
3.472
3.408
3.414
676,070
-0.05(-1.54%)
Dec 10, 2013
3.481
3.487
3.458
3.468
584,196
-0.02(-0.67%)
Dec 09, 2013
3.498
3.517
3.451
3.491
850,906
-0.01(-0.19%)
Dec 06, 2013
3.561
3.564
3.451
3.498
807,970
-0.05(-1.50%)
Dec 05, 2013
3.617
3.642
3.514
3.551
786,690
-0.10(-2.74%)
Dec 04, 2013
3.681
3.687
3.607
3.651
997,771
-0.03(-0.90%)
Dec 03, 2013
3.694
3.709
3.664
3.684
741,577
-0.02(-0.63%)
Dec 02, 2013
3.797
3.817
3.681
3.707
689,154
-0.07(-1.77%)
Nov 29, 2013
3.731
3.824
3.721
3.774
378,014
+0.11(+2.91%)
Nov 27, 2013
3.631
3.731
3.631
3.667
564,331
+0.04(+1.01%)
Nov 26, 2013
3.734
3.771
3.624
3.631
680,387
-0.11(-2.85%)
Nov 25, 2013
3.764
3.827
3.724
3.737
736,410
-0.02(-0.62%)
Nov 22, 2013
3.761
3.827
3.741
3.761
554,793
+0.00(+0.00%)
Nov 21, 2013
3.667
3.797
3.667
3.761
979,323
+0.08(+2.08%)
Nov 20, 2013
3.814
3.814
3.631
3.684
2,394,447
-0.15(-3.83%)
Nov 19, 2013
3.831
3.831
3.742
3.831
1,147,854
-0.01(-0.26%)
Nov 18, 2013
3.987
4.030
3.747
3.841
1,748,682
-0.16(-4.08%)
Nov 15, 2013
4.004
4.054
3.947
4.004
1,183,994
-0.01(-0.36%)
Nov 14, 2013
4.135
4.135
4.009
4.018
1,585,591
+0.03(+0.87%)
Nov 12, 2013
4.163
4.163
3.955
3.983
896,927
-0.18(-4.32%)
Nov 11, 2013
4.103
4.261
4.103
4.163
1,206,029
+0.08(+1.93%)
Nov 08, 2013
3.930
4.100
3.879
4.084
1,187,552
+0.15(+3.94%)
Nov 07, 2013
3.923
3.964
3.914
3.930
852,034
+0.01(+0.16%)
Nov 06, 2013
3.920
3.955
3.898
3.923
671,081
+0.00(+0.08%)
Nov 05, 2013
3.955
3.977
3.917
3.920
398,340
-0.03(-0.72%)
Nov 04, 2013
3.939
3.977
3.933
3.949
389,614
+0.02(+0.48%)
Nov 01, 2013
3.873
3.946
3.873
3.930
660,939
+0.06(+1.55%)
Oct 31, 2013
4.040
4.040
3.826
3.870
1,550,155
-0.19(-4.74%)
Oct 30, 2013
4.331
4.350
3.964
4.062
2,800,694
-0.36(-8.07%)
Oct 29, 2013
4.403
4.435
4.368
4.419
377,933
+0.02(+0.36%)
Oct 28, 2013
4.501
4.529
4.365
4.403
771,689
-0.11(-2.52%)
Oct 25, 2013
4.570
4.574
4.444
4.517
528,462
-0.03(-0.76%)
Oct 24, 2013
4.574
4.630
4.548
4.552
281,453
+0.01(+0.14%)
Oct 23, 2013
4.577
4.589
4.533
4.545
440,321
-0.02(-0.41%)
Oct 22, 2013
4.583
4.608
4.523
4.564
500,627
-0.02(-0.34%)
Oct 21, 2013
4.700
4.735
4.539
4.580
730,861
-0.11(-2.29%)
Oct 18, 2013
4.586
4.713
4.567
4.687
698,571
+0.14(+2.98%)
Oct 17, 2013
4.422
4.577
4.422
4.552
455,354
+0.13(+2.85%)
Oct 16, 2013
4.372
4.447
4.365
4.425
636,887
+0.05(+1.08%)
Oct 15, 2013
4.308
4.387
4.306
4.378
289,437
+0.07(+1.61%)
Oct 14, 2013
4.277
4.308
4.245
4.308
348,320
+0.03(+0.59%)
Oct 11, 2013
4.249
4.293
4.217
4.283
685,962
+0.06(+1.34%)
Oct 10, 2013
4.195
4.261
4.195
4.226
291,132
+0.03(+0.68%)
Oct 09, 2013
4.230
4.258
4.182
4.198
354,175
-0.03(-0.60%)
Oct 08, 2013
4.261
4.280
4.217
4.223
284,751
-0.04(-1.04%)
Oct 07, 2013
4.267
4.290
4.263
4.267
321,984
+0.00(+0.00%)
Oct 04, 2013
4.264
4.290
4.255
4.267
510,379
+0.02(+0.45%)
Oct 03, 2013
4.245
4.271
4.207
4.249
319,607
+0.01(+0.22%)
Oct 02, 2013
4.230
4.277
4.214
4.239
307,730
+0.01(+0.30%)
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.