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
Aware Inc
(NQ:
AWRE
)
1.840
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 20, 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 (%)
Nov 30, 2017
4.664
4.867
4.664
4.750
23,903
+0.05(+1.06%)
Nov 29, 2017
4.600
4.750
4.600
4.700
21,652
+0.05(+1.08%)
Nov 28, 2017
4.600
4.700
4.600
4.650
13,601
+0.00(+0.00%)
Nov 27, 2017
4.600
4.696
4.596
4.650
16,159
-0.05(-1.06%)
Nov 24, 2017
4.600
4.700
4.600
4.700
2,977
+0.05(+1.08%)
Nov 22, 2017
4.550
4.700
4.500
4.650
11,335
+0.10(+2.20%)
Nov 21, 2017
4.500
4.700
4.500
4.550
24,452
-0.10(-2.15%)
Nov 20, 2017
4.700
4.700
4.650
4.650
9,296
-0.05(-1.06%)
Nov 17, 2017
4.500
4.700
4.500
4.700
14,748
+0.13(+2.84%)
Nov 16, 2017
4.550
4.600
4.400
4.570
15,144
+0.07(+1.56%)
Nov 15, 2017
4.450
4.595
4.450
4.500
21,445
-0.10(-2.17%)
Nov 14, 2017
4.550
4.600
4.550
4.600
10,412
+0.05(+1.10%)
Nov 13, 2017
4.500
4.600
4.500
4.550
12,903
+0.05(+1.11%)
Nov 10, 2017
4.500
4.650
4.450
4.500
22,129
+0.00(+0.00%)
Nov 09, 2017
4.500
4.550
4.500
4.500
15,291
-0.05(-1.10%)
Nov 08, 2017
4.500
4.575
4.500
4.550
22,102
+0.00(+0.00%)
Nov 07, 2017
4.650
4.700
4.550
4.550
18,283
-0.15(-3.19%)
Nov 06, 2017
4.550
4.700
4.550
4.700
13,577
+0.15(+3.30%)
Nov 03, 2017
4.600
4.626
4.501
4.550
20,699
-0.03(-0.55%)
Nov 02, 2017
4.650
4.700
4.500
4.575
40,430
-0.08(-1.61%)
Nov 01, 2017
4.650
4.800
4.650
4.650
14,320
-0.05(-1.06%)
Oct 31, 2017
4.500
4.700
4.500
4.700
13,805
+0.15(+3.30%)
Oct 30, 2017
4.619
4.700
4.550
4.550
25,255
-0.05(-1.09%)
Oct 27, 2017
4.600
4.600
4.510
4.600
36,020
+0.00(+0.00%)
Oct 26, 2017
4.500
4.600
4.500
4.600
10,297
+0.10(+2.22%)
Oct 25, 2017
4.500
4.550
4.500
4.500
23,779
-0.10(-2.17%)
Oct 24, 2017
4.600
4.600
4.500
4.600
11,176
-0.05(-1.08%)
Oct 23, 2017
4.450
4.650
4.450
4.650
13,958
+0.20(+4.49%)
Oct 20, 2017
4.550
4.590
4.450
4.450
7,487
-0.10(-2.20%)
Oct 19, 2017
4.450
4.600
4.450
4.550
23,584
+0.10(+2.25%)
Oct 18, 2017
4.500
4.500
4.450
4.450
25,063
-0.05(-1.11%)
Oct 17, 2017
4.500
4.600
4.500
4.500
20,690
-0.05(-1.10%)
Oct 16, 2017
4.550
4.600
4.550
4.550
6,999
-0.05(-1.09%)
Oct 13, 2017
4.700
4.700
4.450
4.600
36,693
-0.05(-1.08%)
Oct 12, 2017
4.500
4.700
4.450
4.650
12,246
+0.10(+2.20%)
Oct 11, 2017
4.550
4.650
4.550
4.550
18,714
+0.00(+0.00%)
Oct 10, 2017
4.600
4.750
4.550
4.550
48,537
-0.03(-0.55%)
Oct 09, 2017
4.550
4.600
4.550
4.575
53,909
-0.02(-0.54%)
Oct 06, 2017
4.650
4.650
4.550
4.600
152,644
-0.05(-1.08%)
Oct 05, 2017
4.600
4.700
4.600
4.650
10,873
+0.00(+0.00%)
Oct 04, 2017
4.650
4.700
4.600
4.650
9,618
-0.05(-1.06%)
Oct 03, 2017
4.700
4.750
4.650
4.700
7,326
+0.05(+1.08%)
Oct 02, 2017
4.600
4.700
4.600
4.650
15,778
+0.00(+0.00%)
Sep 29, 2017
4.650
4.700
4.600
4.650
13,319
+0.00(+0.00%)
Sep 28, 2017
4.650
4.700
4.550
4.650
14,769
+0.00(+0.00%)
Sep 27, 2017
4.650
4.700
4.650
4.650
11,518
+0.00(+0.00%)
Sep 26, 2017
4.650
4.700
4.650
4.650
11,042
-0.05(-1.06%)
Sep 25, 2017
4.700
4.750
4.700
4.700
10,708
+0.00(+0.00%)
Sep 22, 2017
4.650
4.750
4.616
4.700
11,960
+0.10(+2.17%)
Sep 21, 2017
4.700
4.700
4.550
4.600
11,135
-0.05(-1.08%)
Sep 20, 2017
4.750
4.750
4.650
4.650
7,122
-0.15(-3.12%)
Sep 19, 2017
4.750
4.875
4.750
4.800
6,997
+0.00(+0.00%)
Sep 18, 2017
4.900
5.000
4.790
4.800
14,762
-0.10(-2.04%)
Sep 15, 2017
4.800
4.900
4.800
4.900
30,180
+0.05(+1.03%)
Sep 14, 2017
4.850
4.975
4.850
4.850
4,742
+0.00(+0.00%)
Sep 13, 2017
4.750
4.976
4.750
4.850
11,106
+0.05(+1.04%)
Sep 12, 2017
5.000
5.039
4.800
4.800
10,060
-0.20(-4.00%)
Sep 11, 2017
5.000
5.050
4.950
5.000
8,687
+0.00(+0.00%)
Sep 08, 2017
4.900
5.000
4.900
5.000
14,894
+0.10(+2.04%)
Sep 07, 2017
4.850
4.950
4.720
4.900
18,092
+0.00(+0.00%)
Sep 06, 2017
5.000
5.000
4.900
4.900
9,575
-0.05(-1.01%)
Sep 05, 2017
5.050
5.050
4.900
4.950
13,665
-0.10(-1.98%)
Sep 01, 2017
4.900
5.050
4.850
5.050
4,562
+0.10(+2.02%)
Aug 31, 2017
4.950
5.100
4.950
4.950
11,367
-0.15(-2.94%)
Aug 30, 2017
5.150
5.150
5.000
5.100
59,900
+0.00(+0.00%)
Aug 29, 2017
5.100
5.200
5.000
5.100
25,244
+0.05(+0.99%)
Aug 28, 2017
5.000
5.200
4.900
5.050
21,769
-0.05(-0.98%)
Aug 25, 2017
5.100
5.100
4.950
5.100
17,551
+0.05(+0.99%)
Aug 24, 2017
4.900
5.050
4.900
5.050
19,018
+0.15(+3.06%)
Aug 23, 2017
4.800
4.950
4.650
4.900
21,025
-0.05(-1.01%)
Aug 22, 2017
4.700
4.950
4.700
4.950
17,891
+0.20(+4.21%)
Aug 21, 2017
4.850
4.850
4.700
4.750
15,328
-0.15(-3.06%)
Aug 18, 2017
4.750
4.900
4.700
4.900
15,564
+0.10(+2.08%)
Aug 17, 2017
4.750
4.800
4.700
4.800
17,017
+0.05(+1.05%)
Aug 16, 2017
4.668
4.750
4.650
4.750
9,377
+0.10(+2.15%)
Aug 15, 2017
4.650
4.750
4.600
4.650
14,717
+0.00(+0.00%)
Aug 14, 2017
4.600
4.750
4.600
4.650
14,455
+0.05(+1.09%)
Aug 11, 2017
4.600
4.750
4.600
4.600
54,804
+0.00(+0.00%)
Aug 10, 2017
4.650
4.700
4.600
4.600
25,160
-0.05(-1.08%)
Aug 09, 2017
4.600
4.750
4.600
4.650
9,958
+0.00(+0.00%)
Aug 08, 2017
4.650
4.705
4.500
4.650
32,810
-0.05(-1.06%)
Aug 07, 2017
4.650
4.750
4.600
4.700
49,744
+0.05(+1.08%)
Aug 04, 2017
4.750
4.650
4.650
11,620
-0.05(-1.06%)
Aug 03, 2017
4.650
4.750
4.650
4.700
23,345
+0.05(+1.08%)
Aug 02, 2017
4.800
4.800
4.650
4.650
13,927
-0.15(-3.12%)
Aug 01, 2017
4.700
4.800
4.596
4.800
20,292
+0.15(+3.23%)
Jul 31, 2017
4.700
4.700
4.500
4.650
54,785
-0.05(-1.06%)
Jul 28, 2017
4.750
4.800
4.650
4.700
11,227
+0.00(+0.00%)
Jul 27, 2017
4.700
4.700
4.501
4.700
24,734
+0.05(+1.08%)
Jul 26, 2017
4.750
4.755
4.550
4.650
78,778
-0.15(-3.12%)
Jul 25, 2017
4.800
4.858
4.754
4.800
19,792
+0.00(+0.00%)
Jul 24, 2017
4.800
4.850
4.800
4.800
8,767
-0.05(-1.03%)
Jul 21, 2017
4.950
4.950
4.800
4.850
18,798
-0.10(-2.02%)
Jul 20, 2017
4.950
5.000
4.900
4.950
9,533
+0.05(+1.02%)
Jul 19, 2017
4.900
5.000
4.900
4.900
13,372
+0.00(+0.00%)
Jul 18, 2017
5.000
5.049
4.900
4.900
9,890
-0.10(-2.00%)
Jul 17, 2017
5.050
5.050
4.950
5.000
4,642
+0.05(+1.01%)
Jul 14, 2017
5.050
5.050
4.950
4.950
25,986
-0.05(-1.00%)
Jul 13, 2017
5.100
5.100
5.000
5.000
34,127
-0.10(-1.96%)
Jul 12, 2017
5.050
5.100
5.037
5.100
12,362
+0.10(+2.00%)
Jul 11, 2017
5.150
5.150
5.005
5.000
19,871
-0.10(-1.96%)
Jul 10, 2017
5.100
5.250
5.092
5.100
15,101
+0.00(+0.00%)
Jul 07, 2017
5.100
5.100
5.050
5.100
7,836
+0.02(+0.49%)
Jul 06, 2017
5.100
5.100
5.050
5.075
9,496
-0.02(-0.49%)
Jul 05, 2017
5.200
5.200
5.100
5.100
15,508
-0.03(-0.49%)
Jul 03, 2017
5.150
5.300
5.100
5.125
10,719
-0.03(-0.49%)
Jun 30, 2017
5.150
5.200
5.150
5.150
19,227
-0.05(-0.96%)
Jun 29, 2017
5.250
5.350
5.100
5.200
23,920
+0.00(+0.00%)
Jun 28, 2017
5.303
5.350
5.200
5.200
32,280
-0.15(-2.80%)
Jun 27, 2017
5.350
5.400
5.250
5.350
55,938
+0.05(+0.94%)
Jun 26, 2017
5.250
5.300
5.200
5.300
55,819
+0.15(+2.91%)
Jun 23, 2017
5.000
5.200
4.950
5.150
132,284
+0.40(+8.42%)
Jun 22, 2017
4.800
4.800
4.750
4.750
20,218
-0.05(-1.04%)
Jun 21, 2017
4.893
4.893
4.800
4.800
4,511
-0.05(-1.03%)
Jun 20, 2017
4.900
4.900
4.800
4.850
5,008
+0.05(+1.04%)
Jun 19, 2017
4.850
5.050
4.800
4.800
23,127
-0.25(-4.95%)
Jun 16, 2017
4.900
5.150
4.850
5.050
26,684
+0.10(+2.02%)
Jun 15, 2017
4.900
5.000
4.850
4.950
7,045
-0.10(-1.98%)
Jun 14, 2017
5.000
5.126
4.950
5.050
12,596
+0.00(+0.00%)
Jun 13, 2017
4.950
5.100
4.950
5.050
14,566
+0.05(+1.00%)
Jun 12, 2017
4.900
5.050
4.850
5.000
49,794
+0.10(+2.04%)
Jun 09, 2017
4.800
4.900
4.800
4.900
14,946
+0.20(+4.26%)
Jun 08, 2017
4.700
4.850
4.700
4.700
11,592
+0.00(+0.00%)
Jun 07, 2017
4.750
4.800
4.650
4.700
14,191
-0.05(-1.05%)
Jun 06, 2017
4.800
4.850
4.650
4.750
15,905
+0.00(+0.00%)
Jun 05, 2017
4.700
4.808
4.650
4.750
32,531
+0.00(+0.00%)
Jun 02, 2017
4.800
4.950
4.750
4.750
16,270
-0.10(-2.06%)
Jun 01, 2017
4.850
4.900
4.800
4.850
15,105
+0.05(+1.04%)
May 31, 2017
4.800
4.900
4.750
4.800
17,455
+0.00(+0.00%)
May 30, 2017
4.750
4.900
4.750
4.800
12,275
+0.00(+0.00%)
May 26, 2017
4.750
4.800
4.700
4.800
13,413
+0.00(+0.00%)
May 25, 2017
4.744
4.800
4.700
4.800
12,011
+0.15(+3.23%)
May 24, 2017
4.600
4.750
4.550
4.650
99,154
+0.00(+0.00%)
May 23, 2017
4.700
4.824
4.550
4.650
39,190
-0.05(-1.06%)
May 22, 2017
4.700
4.800
4.700
4.700
25,726
-0.05(-1.05%)
May 19, 2017
4.700
4.750
4.700
4.750
19,386
+0.10(+2.15%)
May 18, 2017
4.650
4.800
4.650
4.650
21,125
+0.05(+1.09%)
May 17, 2017
4.650
4.850
4.600
4.600
27,637
-0.15(-3.16%)
May 16, 2017
4.689
4.850
4.608
4.750
48,641
+0.05(+1.06%)
May 15, 2017
4.700
4.800
4.600
4.700
103,007
+0.00(+0.00%)
May 12, 2017
4.700
4.750
4.700
4.700
20,082
+0.05(+1.08%)
May 11, 2017
4.700
4.750
4.500
4.650
61,653
-0.05(-1.06%)
May 10, 2017
4.750
4.750
4.700
4.700
16,178
+0.00(+0.00%)
May 09, 2017
4.800
4.800
4.700
4.700
21,965
-0.05(-1.05%)
May 08, 2017
4.800
4.800
4.700
4.750
23,221
+0.03(+0.53%)
May 05, 2017
4.550
4.751
4.550
4.725
44,676
+0.22(+5.00%)
May 04, 2017
4.600
4.800
4.450
4.500
55,754
-0.15(-3.23%)
May 03, 2017
4.650
4.750
4.600
4.650
15,510
+0.00(+0.00%)
May 02, 2017
4.750
4.750
4.650
4.650
8,780
-0.15(-3.12%)
May 01, 2017
4.716
4.850
4.716
4.800
12,834
+0.00(+0.00%)
Apr 28, 2017
4.800
4.800
4.700
4.800
15,326
+0.10(+2.13%)
Apr 27, 2017
4.700
4.750
4.650
4.700
25,862
+0.00(+0.00%)
Apr 26, 2017
4.700
4.750
4.650
4.700
20,081
+0.00(+0.00%)
Apr 25, 2017
4.700
4.750
4.647
4.700
7,092
+0.00(+0.00%)
Apr 24, 2017
4.621
4.700
4.600
4.700
20,280
+0.05(+1.08%)
Apr 21, 2017
4.650
4.700
4.600
4.650
14,408
+0.00(+0.00%)
Apr 20, 2017
4.650
4.700
4.650
4.650
14,652
+0.00(+0.00%)
Apr 19, 2017
4.624
4.700
4.600
4.650
11,715
+0.05(+1.09%)
Apr 18, 2017
4.600
4.700
4.600
4.600
19,132
-0.05(-1.08%)
Apr 17, 2017
4.750
4.750
4.650
4.650
17,381
-0.05(-1.06%)
Apr 13, 2017
4.600
4.700
4.600
4.700
20,749
+0.05(+1.08%)
Apr 12, 2017
4.600
4.700
4.600
4.650
13,413
+0.05(+1.09%)
Apr 11, 2017
4.600
4.650
4.600
4.600
11,165
+0.00(+0.00%)
Apr 10, 2017
4.650
4.700
4.600
4.600
46,247
-0.10(-2.13%)
Apr 07, 2017
4.650
4.700
4.650
4.700
9,240
+0.00(+0.00%)
Apr 06, 2017
4.650
4.700
4.600
4.700
16,439
+0.05(+1.08%)
Apr 05, 2017
4.650
4.700
4.650
4.650
20,302
+0.00(+0.00%)
Apr 04, 2017
4.600
4.700
4.600
4.650
17,651
+0.00(+0.00%)
Apr 03, 2017
4.750
4.751
4.650
4.650
15,019
-0.05(-1.06%)
Mar 31, 2017
4.700
4.750
4.700
4.700
9,237
-0.05(-1.05%)
Mar 30, 2017
4.650
4.750
4.600
4.750
11,671
+0.08(+1.60%)
Mar 29, 2017
4.650
4.700
4.650
4.675
34,101
-0.03(-0.53%)
Mar 28, 2017
4.700
4.750
4.650
4.700
16,707
+0.00(+0.00%)
Mar 27, 2017
4.650
4.700
4.600
4.700
52,978
+0.00(+0.00%)
Mar 24, 2017
4.700
4.700
4.610
4.700
11,452
+0.00(+0.00%)
Mar 23, 2017
4.600
4.700
4.600
4.700
9,189
+0.05(+1.08%)
Mar 22, 2017
4.700
4.750
4.600
4.650
18,689
+0.00(+0.00%)
Mar 21, 2017
4.800
4.800
4.650
4.650
13,067
-0.15(-3.12%)
Mar 20, 2017
4.750
4.950
4.750
4.800
17,022
+0.00(+0.00%)
Mar 17, 2017
4.800
5.000
4.790
4.800
51,951
-0.05(-1.03%)
Mar 16, 2017
4.800
4.950
4.800
4.850
36,567
+0.00(+0.00%)
Mar 15, 2017
4.700
4.900
4.700
4.850
30,909
+0.10(+2.11%)
Mar 14, 2017
4.750
4.950
4.600
4.750
31,862
-0.05(-1.04%)
Mar 13, 2017
4.850
4.950
4.700
4.800
33,944
+0.00(+0.00%)
Mar 10, 2017
4.650
4.925
4.600
4.800
86,911
+0.05(+1.05%)
Mar 09, 2017
4.850
4.850
4.664
4.750
34,741
-0.10(-2.06%)
Mar 08, 2017
4.850
4.942
4.750
4.850
46,815
+0.05(+1.04%)
Mar 07, 2017
4.650
4.950
4.650
4.800
56,846
+0.10(+2.13%)
Mar 06, 2017
4.750
4.850
4.500
4.700
55,516
-0.15(-3.09%)
Mar 03, 2017
4.750
4.950
4.715
4.850
61,950
+0.05(+1.04%)
Mar 02, 2017
4.750
4.900
4.700
4.800
75,930
+0.00(+0.00%)
Mar 01, 2017
4.950
5.000
4.700
4.800
169,846
-0.10(-2.04%)
Feb 28, 2017
4.900
4.950
4.850
4.900
77,566
-0.05(-1.01%)
Feb 27, 2017
4.950
5.100
4.901
4.950
52,198
+0.00(+0.00%)
Feb 24, 2017
4.900
5.050
4.900
4.950
57,425
+0.05(+1.02%)
Feb 23, 2017
4.950
5.050
4.900
4.900
55,717
+0.00(+0.00%)
Feb 22, 2017
5.000
5.100
4.900
4.900
89,316
+0.00(+0.00%)
Feb 21, 2017
5.200
5.200
4.875
4.900
151,647
-0.30(-5.77%)
Feb 17, 2017
5.200
5.200
5.200
0
+0.15(+2.97%)
Feb 16, 2017
5.050
5.150
4.975
5.050
64,274
+0.05(+1.00%)
Feb 15, 2017
5.050
5.200
5.000
5.000
52,527
-0.10(-1.96%)
Feb 14, 2017
5.000
5.200
4.800
5.100
92,356
+0.10(+2.00%)
Feb 13, 2017
5.200
5.200
4.950
5.000
47,363
-0.10(-1.96%)
Feb 10, 2017
4.900
5.200
4.850
5.100
62,667
+0.15(+3.03%)
Feb 09, 2017
4.850
5.050
4.800
4.950
76,086
-0.10(-1.98%)
Feb 08, 2017
5.325
5.500
4.413
5.050
232,563
-0.60(-10.62%)
Feb 07, 2017
6.250
6.250
5.500
5.650
216,252
-0.50(-8.13%)
Feb 06, 2017
6.250
6.350
6.150
6.150
30,948
-0.10(-1.60%)
Feb 03, 2017
6.200
6.250
6.150
6.250
33,719
+0.05(+0.81%)
Feb 02, 2017
6.100
6.500
6.050
6.200
184,624
+0.05(+0.81%)
Feb 01, 2017
6.200
6.200
6.050
6.150
19,445
-0.05(-0.81%)
Jan 31, 2017
6.100
6.200
6.100
6.200
18,315
+0.00(+0.00%)
Jan 30, 2017
6.000
6.200
6.000
6.200
96,523
+0.15(+2.48%)
Jan 27, 2017
6.000
6.100
6.000
6.050
21,738
+0.00(+0.00%)
Jan 26, 2017
6.150
6.150
6.000
6.050
43,558
-0.15(-2.42%)
Jan 25, 2017
6.000
6.250
6.000
6.200
56,737
+0.15(+2.48%)
Jan 24, 2017
6.150
6.150
6.050
6.050
25,213
-0.10(-1.63%)
Jan 23, 2017
6.200
6.200
6.057
6.150
58,485
+0.00(+0.00%)
Jan 20, 2017
6.200
6.200
6.100
6.150
26,681
-0.05(-0.81%)
Jan 19, 2017
6.200
6.250
6.122
6.200
43,018
+0.05(+0.81%)
Jan 18, 2017
6.100
6.450
5.901
6.150
77,799
+0.10(+1.65%)
Jan 17, 2017
6.350
6.389
5.950
6.050
139,769
-0.35(-5.47%)
Jan 13, 2017
6.400
6.400
6.400
0
+0.10(+1.59%)
Jan 12, 2017
6.250
6.400
6.200
6.300
63,844
-0.05(-0.79%)
Jan 11, 2017
6.200
6.479
6.200
6.350
161,872
+0.15(+2.42%)
Jan 10, 2017
6.250
6.300
6.184
6.200
44,149
+0.00(+0.00%)
Jan 09, 2017
6.150
6.250
6.100
6.200
57,805
+0.05(+0.81%)
Jan 06, 2017
6.300
6.300
6.050
6.150
68,367
-0.15(-2.38%)
Jan 05, 2017
6.250
6.400
6.200
6.300
132,426
+0.05(+0.80%)
Jan 04, 2017
6.200
6.450
6.100
6.250
163,244
+0.10(+1.63%)
Jan 03, 2017
6.200
6.200
5.989
6.150
97,909
+0.05(+0.82%)
Dec 30, 2016
6.100
6.100
6.100
0
-0.05(-0.81%)
Dec 29, 2016
6.050
6.200
6.021
6.150
121,864
+0.10(+1.65%)
Dec 28, 2016
6.050
6.100
6.000
6.050
20,125
+0.00(+0.00%)
Dec 27, 2016
6.000
6.111
5.900
6.050
35,751
+0.10(+1.68%)
Dec 23, 2016
5.950
5.950
5.950
0
+0.05(+0.85%)
Dec 22, 2016
5.950
6.000
5.900
5.900
11,981
+0.00(+0.00%)
Dec 21, 2016
5.950
6.000
5.751
5.900
65,190
-0.05(-0.84%)
Dec 20, 2016
6.050
6.100
5.950
5.950
48,245
-0.15(-2.46%)
Dec 19, 2016
6.050
6.136
6.000
6.100
91,085
+0.10(+1.67%)
Dec 16, 2016
6.000
6.050
5.900
6.000
111,826
+0.05(+0.84%)
Dec 15, 2016
5.950
5.950
5.900
5.950
47,737
+0.05(+0.85%)
Dec 14, 2016
5.900
5.950
5.800
5.900
17,530
+0.00(+0.00%)
Dec 13, 2016
5.600
5.900
5.450
5.900
73,632
+0.40(+7.27%)
Dec 12, 2016
5.900
5.950
5.400
5.500
145,419
-0.30(-5.17%)
Dec 09, 2016
5.950
6.100
5.800
5.800
105,384
-0.35(-5.69%)
Dec 08, 2016
6.250
6.700
6.050
6.150
230,735
+0.00(+0.00%)
Dec 07, 2016
5.950
6.300
5.900
6.150
258,020
+0.25(+4.24%)
Dec 06, 2016
5.950
6.000
5.850
5.900
72,295
+0.00(+0.00%)
Dec 05, 2016
5.900
6.000
5.800
5.900
91,025
+0.10(+1.72%)
Dec 02, 2016
5.700
5.886
5.700
5.800
27,105
+0.10(+1.75%)
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.