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
Clearone Inc
(NQ:
CLRO
)
0.9300
-0.0268 (-2.80%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 9, 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 (%)
Mar 31, 2017
1.249
1.295
1.223
1.295
91,649
+0.03(+2.58%)
Mar 30, 2017
1.288
1.299
1.249
1.262
184,082
-0.04(-3.00%)
Mar 29, 2017
1.373
1.373
1.288
1.301
120,188
-0.07(-5.21%)
Mar 28, 2017
1.373
1.380
1.373
1.373
13,562
+0.00(+0.00%)
Mar 27, 2017
1.373
1.392
1.373
1.373
17,704
+0.00(+0.00%)
Mar 24, 2017
1.373
1.373
1.366
1.373
27,278
+0.00(+0.00%)
Mar 23, 2017
1.366
1.386
1.366
1.373
27,232
+0.01(+0.48%)
Mar 22, 2017
1.386
1.386
1.366
1.366
12,894
+0.00(+0.00%)
Mar 21, 2017
1.392
1.392
1.366
1.366
31,297
-0.03(-2.33%)
Mar 20, 2017
1.373
1.399
1.366
1.399
84,702
+0.01(+0.47%)
Mar 17, 2017
1.392
1.392
1.373
1.392
30,083
+0.01(+0.71%)
Mar 16, 2017
1.386
1.399
1.379
1.383
80,222
+0.02(+1.19%)
Mar 15, 2017
1.373
1.392
1.366
1.366
69,564
-0.02(-1.41%)
Mar 14, 2017
1.392
1.399
1.366
1.386
53,543
-0.01(-0.98%)
Mar 13, 2017
1.451
1.458
1.400
1.400
10,442
-0.10(-6.48%)
Mar 10, 2017
1.445
1.516
1.391
1.497
21,961
-0.01(-0.80%)
Mar 09, 2017
1.497
1.509
1.497
1.509
7,299
-0.01(-0.49%)
Mar 08, 2017
1.516
1.516
1.503
1.516
7,699
+0.01(+0.87%)
Mar 06, 2017
1.503
1.503
1.503
2,266
-0.06(-3.75%)
Mar 03, 2017
1.568
1.568
1.542
1.562
24,873
+0.00(+0.00%)
Mar 02, 2017
1.503
1.568
1.503
1.562
75,343
+0.06(+3.90%)
Mar 01, 2017
1.484
1.594
1.484
1.503
59,306
+0.02(+1.32%)
Feb 28, 2017
1.614
1.614
1.484
1.484
44,675
-0.03(-2.15%)
Feb 27, 2017
1.529
1.529
1.497
1.516
32,004
+0.01(+0.87%)
Feb 24, 2017
1.484
1.565
1.484
1.503
73,368
+0.01(+0.43%)
Feb 23, 2017
1.464
1.503
1.464
1.497
30,529
-0.01(-0.43%)
Feb 22, 2017
1.445
1.510
1.425
1.503
35,109
+0.07(+4.52%)
Feb 21, 2017
1.451
1.451
1.425
1.438
65,307
-0.01(-0.45%)
Feb 17, 2017
1.445
1.445
1.445
0
+0.02(+1.37%)
Feb 16, 2017
1.432
1.432
1.425
1.425
59,844
-0.01(-0.45%)
Feb 15, 2017
1.448
1.451
1.432
1.432
86,239
+0.01(+0.46%)
Feb 14, 2017
1.438
1.458
1.425
1.425
51,760
-0.01(-0.90%)
Feb 13, 2017
1.464
1.464
1.432
1.438
57,846
-0.03(-1.78%)
Feb 10, 2017
1.464
1.464
1.458
1.464
47,560
+0.00(+0.00%)
Feb 09, 2017
1.483
1.496
1.458
1.464
156,720
-0.01(-0.88%)
Feb 08, 2017
1.535
1.535
1.477
1.477
25,215
-0.06(-4.20%)
Feb 07, 2017
1.587
1.597
1.542
1.542
70,275
-0.05(-3.25%)
Feb 06, 2017
1.600
1.620
1.581
1.594
110,441
-0.01(-0.81%)
Feb 03, 2017
1.577
1.608
1.577
1.607
14,865
+0.00(+0.20%)
Feb 02, 2017
1.594
1.613
1.594
1.603
22,421
-0.01(-0.60%)
Feb 01, 2017
1.568
1.613
1.568
1.613
8,806
-0.01(-0.80%)
Jan 31, 2017
1.594
1.626
1.594
1.626
52,361
+0.03(+1.93%)
Jan 30, 2017
1.565
1.600
1.565
1.595
18,547
-0.02(-1.50%)
Jan 27, 2017
1.594
1.620
1.594
1.620
28,395
+0.03(+1.63%)
Jan 26, 2017
1.620
1.620
1.594
1.594
3,859
-0.03(-1.60%)
Jan 25, 2017
1.613
1.620
1.600
1.620
33,590
+0.01(+0.81%)
Jan 24, 2017
1.574
1.607
1.516
1.607
23,648
-0.01(-0.60%)
Jan 23, 2017
1.632
1.632
1.616
1.616
31,915
-0.02(-0.99%)
Jan 20, 2017
1.626
1.632
1.620
1.632
29,090
+0.00(+0.18%)
Jan 19, 2017
1.630
1.630
1.630
1.630
3,480
+0.00(+0.22%)
Jan 18, 2017
1.613
1.627
1.607
1.626
43,106
+0.02(+1.21%)
Jan 17, 2017
1.632
1.632
1.601
1.607
39,772
-0.01(-0.80%)
Jan 13, 2017
1.620
1.620
1.620
0
-0.01(-0.40%)
Jan 12, 2017
1.464
1.626
1.464
1.626
66,763
+0.00(+0.00%)
Jan 11, 2017
1.568
1.626
1.548
1.626
172,527
+0.01(+0.40%)
Jan 10, 2017
1.607
1.620
1.568
1.620
71,934
+0.01(+0.40%)
Jan 09, 2017
1.516
1.613
1.516
1.613
189,762
+0.09(+5.96%)
Jan 06, 2017
1.509
1.522
1.504
1.522
26,273
+0.02(+1.29%)
Jan 05, 2017
1.503
1.516
1.496
1.503
81,189
+0.01(+0.87%)
Jan 04, 2017
1.477
1.503
1.477
1.490
76,241
+0.02(+1.32%)
Jan 03, 2017
1.477
1.485
1.464
1.471
107,508
-0.01(-0.44%)
Dec 30, 2016
1.477
1.477
1.477
0
+0.02(+1.33%)
Dec 29, 2016
1.432
1.458
1.432
1.458
117,334
+0.03(+2.27%)
Dec 28, 2016
1.413
1.433
1.413
1.425
42,967
-0.01(-0.45%)
Dec 27, 2016
1.424
1.432
1.424
1.432
30,695
+0.00(+0.00%)
Dec 23, 2016
1.432
1.432
1.432
0
+0.01(+0.91%)
Dec 22, 2016
1.412
1.425
1.412
1.419
49,628
-0.01(-0.45%)
Dec 21, 2016
1.419
1.425
1.399
1.425
89,424
+0.01(+0.46%)
Dec 20, 2016
1.425
1.432
1.406
1.419
79,738
-0.01(-0.45%)
Dec 19, 2016
1.425
1.432
1.419
1.425
97,791
+0.00(+0.00%)
Dec 16, 2016
1.425
1.426
1.412
1.425
130,146
+0.01(+0.46%)
Dec 15, 2016
1.425
1.425
1.419
1.419
120,475
-0.01(-0.45%)
Dec 14, 2016
1.432
1.432
1.419
1.425
85,264
-0.01(-0.45%)
Dec 13, 2016
1.432
1.432
1.422
1.432
71,047
+0.01(+0.45%)
Dec 12, 2016
1.432
1.432
1.419
1.425
59,940
+0.00(+0.00%)
Dec 09, 2016
1.412
1.432
1.412
1.425
87,209
+0.01(+0.92%)
Dec 08, 2016
1.432
1.432
1.412
1.412
158,557
-0.01(-0.46%)
Dec 07, 2016
1.406
1.425
1.406
1.419
65,667
+0.01(+0.46%)
Dec 06, 2016
1.425
1.427
1.412
1.412
69,364
-0.01(-0.91%)
Dec 05, 2016
1.399
1.425
1.399
1.425
76,928
+0.03(+1.85%)
Dec 02, 2016
1.406
1.415
1.399
1.399
31,791
-0.02(-1.37%)
Dec 01, 2016
1.432
1.432
1.361
1.419
64,463
-0.01(-0.91%)
Nov 30, 2016
1.419
1.432
1.419
1.432
58,049
+0.01(+0.91%)
Nov 29, 2016
1.419
1.427
1.412
1.419
97,590
+0.00(+0.00%)
Nov 28, 2016
1.425
1.432
1.419
1.419
64,579
-0.01(-0.91%)
Nov 25, 2016
1.412
1.432
1.380
1.432
65,219
+0.01(+0.91%)
Nov 23, 2016
1.419
1.419
1.419
0
-0.01(-0.45%)
Nov 22, 2016
1.425
1.432
1.419
1.425
84,654
+0.01(+0.46%)
Nov 21, 2016
1.419
1.419
1.369
1.419
57,347
+0.00(+0.00%)
Nov 18, 2016
1.419
1.425
1.412
1.419
143,198
-0.01(-0.39%)
Nov 15, 2016
1.424
1.424
1.424
30
-0.00(-0.06%)
Nov 14, 2016
1.425
1.425
1.406
1.425
38,367
+0.01(+0.46%)
Nov 11, 2016
1.406
1.419
1.393
1.419
102,936
+0.01(+0.92%)
Nov 10, 2016
1.393
1.406
1.393
1.406
7,792
+0.00(+0.00%)
Nov 09, 2016
1.354
1.411
1.354
1.406
39,411
+0.06(+4.81%)
Nov 08, 2016
1.333
1.361
1.333
1.341
45,319
-0.03(-2.35%)
Nov 07, 2016
1.361
1.374
1.304
1.374
38,256
+0.01(+0.47%)
Nov 04, 2016
1.409
1.419
1.367
1.367
46,955
-0.03(-1.85%)
Nov 03, 2016
1.425
1.425
1.393
1.393
22,392
-0.03(-1.82%)
Nov 02, 2016
1.406
1.419
1.406
1.419
6,264
+0.00(+0.00%)
Nov 01, 2016
1.399
1.419
1.399
1.419
17,569
+0.02(+1.38%)
Oct 31, 2016
1.412
1.412
1.399
1.399
18,298
-0.01(-1.00%)
Oct 28, 2016
1.402
1.414
1.402
1.414
24,082
+0.01(+1.01%)
Oct 27, 2016
1.415
1.415
1.399
1.399
9,250
-0.01(-0.73%)
Oct 26, 2016
1.410
1.411
1.406
1.410
28,796
-0.01(-0.46%)
Oct 25, 2016
1.417
1.417
1.407
1.416
16,693
-0.01(-0.72%)
Oct 24, 2016
1.420
1.437
1.420
1.426
26,532
+0.01(+0.55%)
Oct 21, 2016
1.407
1.426
1.398
1.419
64,998
-0.03(-1.87%)
Oct 20, 2016
1.454
1.454
1.420
1.446
31,921
-0.01(-0.53%)
Oct 19, 2016
1.465
1.465
1.411
1.454
92,709
-0.01(-0.70%)
Oct 18, 2016
1.435
1.464
1.432
1.464
253,890
+0.03(+2.25%)
Oct 17, 2016
1.421
1.432
1.420
1.432
6,288
+0.03(+2.46%)
Oct 14, 2016
1.386
1.397
1.386
1.397
3,264
-0.01(-0.97%)
Oct 13, 2016
1.428
1.428
1.411
1.411
2,357
+0.00(+0.28%)
Oct 12, 2016
1.394
1.421
1.370
1.407
63,199
-0.00(-0.18%)
Oct 11, 2016
1.410
1.410
1.410
1.410
2,899
-0.00(-0.12%)
Oct 10, 2016
1.411
1.411
1.411
1.411
1,791
-0.01(-0.96%)
Oct 07, 2016
1.419
1.428
1.405
1.425
8,459
-0.00(-0.18%)
Oct 06, 2016
1.406
1.432
1.406
1.428
74,705
+0.02(+1.10%)
Oct 05, 2016
1.412
1.412
1.412
1.412
3,838
-0.02(-1.36%)
Oct 04, 2016
1.438
1.444
1.432
1.432
24,392
-0.02(-1.06%)
Oct 03, 2016
1.438
1.449
1.438
1.447
74,232
-0.00(-0.09%)
Sep 30, 2016
1.449
1.449
1.442
1.448
36,651
+0.01(+0.90%)
Sep 29, 2016
1.435
1.435
1.435
1.435
139
+0.00(+0.00%)
Sep 28, 2016
1.451
1.451
1.435
1.435
40,194
-0.00(-0.09%)
Sep 27, 2016
1.429
1.438
1.429
1.437
17,166
-0.01(-0.89%)
Sep 26, 2016
1.446
1.451
1.438
1.450
161,010
+0.00(+0.18%)
Sep 23, 2016
1.424
1.447
1.424
1.447
1,729
+0.01(+0.54%)
Sep 22, 2016
1.450
1.451
1.436
1.439
40,954
-0.01(-0.71%)
Sep 21, 2016
1.448
1.457
1.447
1.450
66,533
+0.00(+0.00%)
Sep 19, 2016
1.451
1.450
1.450
1.450
1,418
+0.01(+0.36%)
Sep 16, 2016
1.426
1.444
1.426
1.444
50,770
+0.02(+1.27%)
Sep 15, 2016
1.420
1.447
1.420
1.426
68,417
-0.01(-0.98%)
Sep 14, 2016
1.350
1.444
1.350
1.441
102,936
+0.02(+1.55%)
Sep 13, 2016
1.417
1.433
1.399
1.419
66,812
-0.01(-0.72%)
Sep 12, 2016
1.419
1.436
1.419
1.429
16,708
-0.00(-0.18%)
Sep 09, 2016
1.355
1.444
1.355
1.432
44,474
+0.01(+0.45%)
Sep 08, 2016
1.420
1.438
1.420
1.425
77,559
+0.00(+0.27%)
Sep 07, 2016
1.423
1.450
1.420
1.421
113,016
-0.02(-1.25%)
Sep 06, 2016
1.295
1.452
1.295
1.439
278,198
+0.05(+3.81%)
Sep 02, 2016
1.393
1.386
1.386
1.386
33,340
-0.01(-0.37%)
Sep 01, 2016
1.365
1.403
1.365
1.392
61,834
+0.04(+2.66%)
Aug 31, 2016
1.353
1.357
1.337
1.355
66,029
+0.00(+0.00%)
Aug 30, 2016
1.354
1.367
1.336
1.355
296,403
+0.01(+0.57%)
Aug 29, 2016
1.345
1.352
1.345
1.348
29,851
-0.00(-0.19%)
Aug 26, 2016
1.337
1.368
1.337
1.350
13,964
+0.02(+1.45%)
Aug 25, 2016
1.370
1.374
1.327
1.331
44,730
-0.03(-2.36%)
Aug 24, 2016
1.381
1.381
1.316
1.363
340,715
-0.02(-1.31%)
Aug 23, 2016
1.395
1.402
1.380
1.381
28,285
-0.01(-0.56%)
Aug 22, 2016
1.389
1.405
1.376
1.389
225,241
-0.00(-0.09%)
Aug 19, 2016
1.386
1.390
1.370
1.390
28,261
-0.00(-0.09%)
Aug 18, 2016
1.407
1.407
1.348
1.392
80,063
-0.03(-2.18%)
Aug 17, 2016
1.419
1.428
1.412
1.423
29,804
+0.00(+0.27%)
Aug 16, 2016
1.422
1.434
1.419
1.419
10,668
-0.01(-0.63%)
Aug 15, 2016
1.426
1.428
1.426
1.428
5,210
-0.02(-1.25%)
Aug 11, 2016
1.447
1.446
1.446
1.446
57,632
+0.00(+0.00%)
Aug 10, 2016
1.438
1.469
1.433
1.446
8,356
-0.01(-0.71%)
Aug 09, 2016
1.457
1.474
1.414
1.456
14,961
+0.01(+0.80%)
Aug 08, 2016
1.444
1.444
1.429
1.444
24,042
+0.00(+0.27%)
Aug 05, 2016
1.439
1.475
1.420
1.441
38,239
-0.04(-2.69%)
Aug 04, 2016
1.536
1.536
1.451
1.480
101,199
-0.06(-3.92%)
Aug 03, 2016
1.460
1.541
1.460
1.541
17,492
+0.01(+0.75%)
Aug 01, 2016
1.561
1.529
1.529
1.529
708
-0.06(-3.64%)
Jul 29, 2016
1.537
1.605
1.515
1.587
83,224
+0.04(+2.57%)
Jul 28, 2016
1.496
1.551
1.424
1.547
113,450
+0.04(+2.73%)
Jul 27, 2016
1.480
1.525
1.480
1.506
35,584
-0.00(-0.17%)
Jul 26, 2016
1.492
1.518
1.424
1.509
80,397
-0.02(-1.09%)
Jul 25, 2016
1.523
1.525
1.483
1.525
66,510
+0.03(+1.71%)
Jul 22, 2016
1.470
1.534
1.418
1.500
538,854
+0.05(+3.27%)
Jul 21, 2016
1.463
1.470
1.421
1.452
298,613
+0.01(+0.80%)
Jul 20, 2016
1.405
1.469
1.405
1.441
26,954
+0.01(+0.36%)
Jul 19, 2016
1.446
1.462
1.425
1.436
29,540
-0.02(-1.06%)
Jul 18, 2016
1.402
1.451
1.402
1.451
59,236
+0.05(+3.76%)
Jul 15, 2016
1.435
1.435
1.398
1.398
9,267
-0.05(-3.46%)
Jul 14, 2016
1.427
1.462
1.427
1.448
9,875
+0.00(+0.00%)
Jul 13, 2016
1.402
1.462
1.402
1.448
18,956
+0.03(+2.27%)
Jul 12, 2016
1.411
1.427
1.407
1.416
20,093
-0.00(-0.27%)
Jul 11, 2016
1.411
1.424
1.401
1.420
43,948
-0.02(-1.12%)
Jul 06, 2016
1.450
1.436
1.436
1.436
817
+0.02(+1.23%)
Jul 05, 2016
1.405
1.424
1.405
1.419
34,976
-0.01(-0.45%)
Jul 01, 2016
1.453
1.425
1.425
1.425
9,345
-0.01(-0.89%)
Jun 30, 2016
1.450
1.468
1.438
1.438
22,476
+0.02(+1.08%)
Jun 29, 2016
1.457
1.477
1.419
1.423
20,031
+0.02(+1.46%)
Jun 28, 2016
1.396
1.402
1.396
1.402
11,549
+0.00(+0.09%)
Jun 27, 2016
1.408
1.423
1.389
1.401
24,727
-0.01(-0.37%)
Jun 24, 2016
1.400
1.427
1.398
1.406
136,728
-0.05(-3.61%)
Jun 23, 2016
1.459
1.475
1.459
1.459
12,118
+0.00(+0.09%)
Jun 22, 2016
1.469
1.469
1.452
1.457
433,878
+0.01(+0.80%)
Jun 21, 2016
1.446
1.459
1.444
1.446
15,584
-0.01(-0.79%)
Jun 20, 2016
1.456
1.459
1.443
1.457
29,018
+0.00(+0.26%)
Jun 17, 2016
1.477
1.478
1.453
1.453
17,492
-0.02(-1.22%)
Jun 16, 2016
1.450
1.496
1.450
1.471
23,200
-0.00(-0.09%)
Jun 15, 2016
1.465
1.487
1.421
1.473
28,426
-0.02(-1.46%)
Jun 14, 2016
1.452
1.497
1.452
1.495
11,214
+0.02(+1.22%)
Jun 13, 2016
1.496
1.514
1.444
1.477
646,347
-0.02(-1.54%)
Jun 10, 2016
1.459
1.500
1.459
1.500
31,565
+0.04(+2.63%)
Jun 09, 2016
1.428
1.466
1.425
1.461
31,168
+0.01(+0.36%)
Jun 08, 2016
1.456
1.460
1.420
1.456
405,583
-0.01(-0.53%)
Jun 07, 2016
1.430
1.464
1.420
1.464
59,524
+0.04(+2.61%)
Jun 06, 2016
1.412
1.427
1.410
1.427
48,808
+0.00(+0.18%)
Jun 03, 2016
1.416
1.424
1.416
1.424
8,333
+0.01(+0.54%)
Jun 02, 2016
1.402
1.425
1.402
1.416
95,630
+0.00(+0.00%)
Jun 01, 2016
1.412
1.424
1.401
1.416
69,182
+0.00(+0.00%)
May 31, 2016
1.411
1.432
1.406
1.416
40,443
-0.02(-1.07%)
May 27, 2016
1.418
1.432
1.432
1.432
24,143
+0.01(+0.99%)
May 26, 2016
1.399
1.418
1.399
1.418
14,614
-0.00(-0.18%)
May 24, 2016
1.426
1.420
1.420
1.420
250
+0.01(+1.00%)
May 23, 2016
1.406
1.406
1.406
1.406
16,577
-0.00(-0.27%)
May 20, 2016
1.406
1.455
1.403
1.410
17,328
+0.00(+0.27%)
May 19, 2016
1.398
1.406
1.398
1.406
6,407
+0.00(+0.00%)
May 18, 2016
1.412
1.412
1.406
1.406
23,470
-0.01(-0.45%)
May 17, 2016
1.432
1.447
1.410
1.412
42,496
-0.03(-2.13%)
May 16, 2016
1.439
1.443
1.435
1.443
5,750
+0.01(+0.80%)
May 13, 2016
1.398
1.457
1.398
1.432
40,564
+0.02(+1.54%)
May 12, 2016
1.446
1.446
1.395
1.410
413,483
-0.02(-1.68%)
May 11, 2016
1.414
1.438
1.382
1.434
78,742
+0.01(+0.71%)
May 10, 2016
1.384
1.434
1.384
1.424
17,673
+0.03(+2.48%)
May 09, 2016
1.452
1.452
1.389
1.389
23,470
-0.06(-4.40%)
May 06, 2016
1.449
1.455
1.383
1.453
1,053,378
+0.01(+0.35%)
May 05, 2016
1.406
1.448
1.370
1.448
234,202
+0.07(+5.10%)
May 04, 2016
1.425
1.425
1.361
1.378
59,074
-0.05(-3.32%)
May 03, 2016
1.341
1.425
1.341
1.425
98,004
+0.09(+6.49%)
May 02, 2016
1.384
1.384
1.329
1.338
31,168
-0.06(-4.30%)
Apr 29, 2016
1.389
1.398
1.380
1.398
65,169
+0.03(+2.34%)
Apr 28, 2016
1.345
1.369
1.345
1.366
19,112
+0.02(+1.81%)
Apr 27, 2016
1.334
1.342
1.310
1.342
38,819
+0.01(+0.96%)
Apr 26, 2016
1.309
1.342
1.309
1.329
56,962
+0.02(+1.86%)
Apr 25, 2016
1.308
1.341
1.286
1.305
42,410
-0.01(-1.07%)
Apr 22, 2016
1.333
1.333
1.319
1.319
10,647
-0.00(-0.10%)
Apr 21, 2016
1.332
1.350
1.306
1.320
168,563
-0.02(-1.53%)
Apr 20, 2016
1.313
1.359
1.310
1.341
63,643
-0.00(-0.19%)
Apr 19, 2016
1.366
1.406
1.320
1.343
129,117
-0.03(-1.96%)
Apr 18, 2016
1.379
1.406
1.370
1.370
45,454
-0.01(-1.02%)
Apr 15, 2016
1.420
1.423
1.365
1.384
101,485
-0.04(-3.13%)
Apr 14, 2016
1.409
1.432
1.409
1.429
63,080
+0.01(+0.36%)
Apr 13, 2016
1.400
1.428
1.400
1.424
132,505
+0.03(+2.20%)
Apr 12, 2016
1.384
1.406
1.370
1.393
31,810
+0.01(+0.65%)
Apr 11, 2016
1.399
1.406
1.384
1.384
63,056
-0.02(-1.72%)
Apr 08, 2016
1.421
1.421
1.356
1.409
130,917
-0.01(-0.90%)
Apr 07, 2016
1.425
1.425
1.405
1.421
43,889
-0.00(-0.27%)
Apr 06, 2016
1.430
1.434
1.423
1.425
20,802
-0.02(-1.33%)
Apr 05, 2016
1.406
1.444
1.406
1.444
51,118
+0.02(+1.53%)
Apr 04, 2016
1.460
1.461
1.410
1.423
100,139
-0.05(-3.13%)
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.