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
Adma Biologics
(NQ:
ADMA
)
19.98
+0.24 (+1.22%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 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 (%)
Jun 30, 2017
3.715
3.790
3.630
3.700
53,321
-0.05(-1.33%)
Jun 29, 2017
3.710
3.900
3.630
3.750
30,803
-0.10(-2.60%)
Jun 28, 2017
4.000
4.190
3.630
3.850
54,177
-0.21(-5.17%)
Jun 27, 2017
3.900
4.420
3.801
4.060
223,728
+0.46(+12.78%)
Jun 26, 2017
3.190
3.800
3.179
3.600
96,116
+0.45(+14.29%)
Jun 23, 2017
2.960
3.150
2.930
3.150
124,317
+0.19(+6.42%)
Jun 22, 2017
3.000
3.040
2.950
2.960
102,194
-0.08(-2.63%)
Jun 21, 2017
3.000
3.040
3.000
3.040
12,213
+0.04(+1.33%)
Jun 20, 2017
3.140
3.140
2.970
3.000
47,256
-0.03(-1.12%)
Jun 19, 2017
3.050
3.050
3.000
3.034
33,765
-0.01(-0.36%)
Jun 16, 2017
3.169
3.170
2.960
3.045
91,553
-0.14(-4.25%)
Jun 15, 2017
3.130
3.180
3.070
3.180
29,121
+0.00(+0.00%)
Jun 14, 2017
3.353
3.353
3.123
3.180
59,823
-0.19(-5.64%)
Jun 13, 2017
3.401
3.420
3.337
3.370
91,701
-0.08(-2.32%)
Jun 12, 2017
3.390
3.450
3.250
3.450
58,345
+0.00(+0.00%)
Jun 09, 2017
3.480
3.520
3.450
3.450
21,551
-0.08(-2.27%)
Jun 08, 2017
3.650
3.685
3.507
3.530
11,962
-0.09(-2.49%)
Jun 07, 2017
3.860
3.860
3.610
3.620
24,195
-0.04(-1.09%)
Jun 06, 2017
4.000
4.000
3.610
3.660
31,479
-0.03(-0.81%)
Jun 05, 2017
3.800
3.997
3.620
3.690
13,595
-0.06(-1.60%)
Jun 02, 2017
3.850
3.928
3.720
3.750
14,479
-0.07(-1.84%)
Jun 01, 2017
3.630
3.870
3.630
3.820
7,572
+0.12(+3.24%)
May 31, 2017
3.750
3.850
3.700
3.700
19,241
-0.10(-2.63%)
May 30, 2017
4.340
4.340
3.800
3.800
27,527
-0.19(-4.79%)
May 26, 2017
3.700
3.991
3.593
3.991
36,128
+0.46(+13.06%)
May 25, 2017
3.491
3.550
3.450
3.530
16,336
-0.03(-0.84%)
May 24, 2017
3.630
3.758
3.420
3.560
11,489
-0.12(-3.26%)
May 23, 2017
3.700
3.810
3.610
3.680
20,295
+0.00(+0.00%)
May 22, 2017
3.740
3.890
3.610
3.680
17,722
-0.06(-1.60%)
May 19, 2017
3.900
4.040
3.710
3.740
42,422
-0.11(-2.86%)
May 18, 2017
4.100
4.100
3.850
3.850
39,943
-0.03(-0.77%)
May 17, 2017
4.140
4.150
3.770
3.880
67,965
-0.28(-6.70%)
May 16, 2017
4.350
4.350
4.110
4.159
26,940
-0.10(-2.38%)
May 15, 2017
4.100
4.330
4.040
4.260
30,172
-0.08(-1.84%)
May 12, 2017
4.250
4.410
4.250
4.340
10,771
+0.11(+2.60%)
May 11, 2017
4.224
4.540
4.000
4.230
156,697
+0.13(+3.17%)
May 10, 2017
4.450
4.480
4.080
4.100
36,135
-0.30(-6.82%)
May 09, 2017
4.598
4.598
4.380
4.400
22,902
-0.05(-1.12%)
May 08, 2017
4.560
4.600
4.450
4.450
43,308
-0.06(-1.33%)
May 05, 2017
4.500
4.580
4.500
4.510
19,402
+0.00(+0.00%)
May 04, 2017
4.590
4.590
4.390
4.510
23,983
+0.12(+2.73%)
May 03, 2017
4.220
4.490
4.000
4.390
63,677
+0.18(+4.28%)
May 02, 2017
4.360
4.513
4.200
4.210
32,957
-0.15(-3.44%)
May 01, 2017
4.440
4.550
4.340
4.360
15,231
-0.15(-3.33%)
Apr 28, 2017
4.490
4.630
4.270
4.510
31,244
+0.00(+0.11%)
Apr 27, 2017
4.518
4.540
4.400
4.505
14,336
-0.00(-0.11%)
Apr 26, 2017
4.490
4.680
4.490
4.510
17,105
-0.02(-0.44%)
Apr 25, 2017
4.450
4.530
4.290
4.530
142,198
+0.09(+2.03%)
Apr 24, 2017
4.550
4.740
4.420
4.440
50,360
-0.12(-2.63%)
Apr 21, 2017
4.510
4.590
4.510
4.560
6,865
-0.05(-1.08%)
Apr 20, 2017
4.583
4.680
4.550
4.610
6,081
+0.05(+1.10%)
Apr 19, 2017
4.560
4.611
4.540
4.560
12,700
+0.05(+1.11%)
Apr 18, 2017
4.600
4.770
4.500
4.510
23,103
-0.09(-1.96%)
Apr 17, 2017
4.640
4.730
4.590
4.600
12,712
+0.00(+0.00%)
Apr 13, 2017
4.716
4.716
4.480
4.600
26,572
+0.01(+0.22%)
Apr 12, 2017
4.840
4.840
4.380
4.590
53,511
+0.01(+0.22%)
Apr 11, 2017
4.610
4.790
4.580
4.580
20,046
-0.04(-0.87%)
Apr 10, 2017
4.800
4.828
4.570
4.620
51,550
-0.07(-1.49%)
Apr 07, 2017
4.660
4.770
4.650
4.690
29,307
+0.00(+0.00%)
Apr 06, 2017
4.950
4.950
4.670
4.690
24,163
-0.16(-3.30%)
Apr 05, 2017
4.800
4.930
4.640
4.850
19,307
-0.01(-0.21%)
Apr 04, 2017
4.920
5.440
4.780
4.860
43,768
-0.12(-2.41%)
Apr 03, 2017
4.840
5.050
4.840
4.980
10,837
+0.10(+2.05%)
Mar 31, 2017
4.990
5.030
4.530
4.880
26,107
-0.07(-1.41%)
Mar 30, 2017
4.900
4.999
4.900
4.950
15,537
+0.08(+1.64%)
Mar 29, 2017
5.070
5.070
4.860
4.870
14,122
-0.01(-0.20%)
Mar 28, 2017
5.080
5.080
4.580
4.880
19,382
-0.13(-2.59%)
Mar 27, 2017
4.940
5.040
4.800
5.010
20,361
+0.19(+3.94%)
Mar 24, 2017
4.850
4.890
4.590
4.820
14,756
-0.07(-1.43%)
Mar 23, 2017
4.870
4.960
4.600
4.890
29,575
+0.25(+5.39%)
Mar 22, 2017
4.530
5.047
4.530
4.640
28,761
-0.05(-1.07%)
Mar 21, 2017
4.820
4.845
4.483
4.690
24,357
-0.18(-3.70%)
Mar 20, 2017
4.960
4.980
4.750
4.870
12,576
-0.06(-1.22%)
Mar 17, 2017
4.920
4.930
4.650
4.930
29,592
+0.01(+0.20%)
Mar 16, 2017
4.830
5.054
4.687
4.920
58,961
+0.15(+3.14%)
Mar 15, 2017
4.740
4.780
4.660
4.770
13,091
+0.08(+1.71%)
Mar 14, 2017
4.660
4.786
4.600
4.690
14,240
+0.01(+0.21%)
Mar 13, 2017
4.670
4.690
4.550
4.680
11,834
+0.19(+4.23%)
Mar 10, 2017
4.540
4.540
4.440
4.490
10,808
-0.03(-0.66%)
Mar 09, 2017
4.660
4.700
4.470
4.520
43,923
-0.10(-2.16%)
Mar 08, 2017
4.660
4.827
4.610
4.620
10,768
-0.08(-1.70%)
Mar 07, 2017
4.630
4.774
4.561
4.700
12,924
+0.14(+3.07%)
Mar 06, 2017
4.800
4.900
4.560
4.560
21,038
-0.21(-4.40%)
Mar 03, 2017
4.580
4.770
4.580
4.770
18,168
+0.19(+4.15%)
Mar 02, 2017
4.540
4.590
4.519
4.580
19,748
+0.04(+0.88%)
Mar 01, 2017
4.650
4.670
4.510
4.540
21,986
-0.13(-2.78%)
Feb 28, 2017
4.790
4.850
4.590
4.670
18,989
-0.08(-1.68%)
Feb 27, 2017
4.800
4.800
4.530
4.750
65,055
+0.00(+0.00%)
Feb 24, 2017
4.740
4.790
4.740
4.750
5,380
-0.03(-0.63%)
Feb 23, 2017
4.900
4.900
4.720
4.780
30,955
-0.17(-3.43%)
Feb 22, 2017
4.761
4.984
4.761
4.950
4,282
+0.00(+0.00%)
Feb 21, 2017
5.000
5.000
4.900
4.950
10,981
+0.01(+0.20%)
Feb 17, 2017
4.940
4.940
4.940
0
-0.03(-0.60%)
Feb 16, 2017
5.082
5.082
4.880
4.970
20,718
-0.01(-0.20%)
Feb 15, 2017
5.023
5.059
4.860
4.980
32,564
-0.02(-0.40%)
Feb 14, 2017
4.770
5.030
4.770
5.000
6,092
+0.17(+3.63%)
Feb 13, 2017
5.010
5.010
4.760
4.825
35,682
-0.09(-1.93%)
Feb 10, 2017
5.060
5.140
4.900
4.920
14,014
-0.09(-1.80%)
Feb 09, 2017
4.951
5.280
4.951
5.010
48,619
+0.06(+1.15%)
Feb 08, 2017
5.060
5.080
4.916
4.953
20,540
-0.05(-0.94%)
Feb 07, 2017
4.940
5.130
4.940
5.000
6,393
+0.03(+0.58%)
Feb 06, 2017
4.960
5.070
4.880
4.971
33,898
+0.00(+0.02%)
Feb 03, 2017
4.888
5.050
4.888
4.970
19,821
-0.04(-0.80%)
Feb 02, 2017
5.015
5.020
4.830
5.010
39,213
-0.00(-0.00%)
Feb 01, 2017
5.110
5.110
4.890
5.010
24,591
-0.10(-1.95%)
Jan 31, 2017
5.115
5.190
4.960
5.110
38,902
+0.00(+0.00%)
Jan 30, 2017
5.250
5.250
5.010
5.110
20,314
-0.17(-3.22%)
Jan 27, 2017
5.230
5.330
5.145
5.280
12,116
+0.03(+0.57%)
Jan 26, 2017
5.390
5.390
5.110
5.250
9,975
-0.03(-0.57%)
Jan 25, 2017
5.170
5.450
5.170
5.280
7,137
+0.18(+3.53%)
Jan 24, 2017
5.740
5.740
5.100
5.100
52,826
-0.36(-6.59%)
Jan 23, 2017
5.180
5.500
4.970
5.460
157,277
+0.40(+7.91%)
Jan 20, 2017
5.050
5.220
4.920
5.060
48,211
+0.03(+0.60%)
Jan 19, 2017
5.110
5.110
4.829
5.030
34,525
-0.08(-1.57%)
Jan 18, 2017
5.227
5.227
5.070
5.110
20,176
-0.11(-2.11%)
Jan 17, 2017
5.310
5.327
5.200
5.220
22,346
+0.05(+0.97%)
Jan 13, 2017
5.170
5.170
5.170
0
+0.04(+0.78%)
Jan 12, 2017
5.050
5.160
5.030
5.130
10,939
-0.01(-0.19%)
Jan 11, 2017
5.370
5.400
5.140
5.140
5,204
-0.11(-2.10%)
Jan 10, 2017
5.110
5.360
5.100
5.250
16,574
+0.06(+1.16%)
Jan 09, 2017
5.130
5.794
4.910
5.190
45,370
+0.05(+0.97%)
Jan 06, 2017
5.050
5.140
4.790
5.140
35,444
+0.09(+1.78%)
Jan 05, 2017
5.010
5.430
5.000
5.050
16,053
-0.01(-0.20%)
Jan 04, 2017
5.020
5.120
4.940
5.060
25,751
+0.08(+1.61%)
Jan 03, 2017
5.130
5.280
4.770
4.980
64,112
-0.14(-2.73%)
Dec 30, 2016
5.120
5.120
5.120
0
-0.17(-3.21%)
Dec 29, 2016
4.920
5.464
4.810
5.290
106,540
+0.49(+10.21%)
Dec 28, 2016
4.510
4.950
4.510
4.800
83,536
+0.31(+7.02%)
Dec 27, 2016
4.590
5.010
4.445
4.485
66,522
-0.01(-0.33%)
Dec 23, 2016
4.500
4.500
4.500
0
-0.10(-2.17%)
Dec 22, 2016
4.920
4.920
4.600
4.600
17,943
-0.19(-3.97%)
Dec 21, 2016
5.100
5.100
4.750
4.790
106,972
-0.28(-5.52%)
Dec 20, 2016
5.210
5.290
5.040
5.070
98,229
-0.09(-1.74%)
Dec 19, 2016
5.130
5.310
5.130
5.160
12,580
-0.02(-0.39%)
Dec 16, 2016
5.130
5.265
5.050
5.180
16,120
+0.00(+0.00%)
Dec 15, 2016
5.278
5.330
5.180
5.180
7,102
-0.13(-2.45%)
Dec 14, 2016
5.260
5.386
5.260
5.310
4,383
+0.05(+0.95%)
Dec 13, 2016
5.280
5.380
5.260
5.260
6,642
-0.02(-0.38%)
Dec 12, 2016
5.330
5.338
5.280
5.280
2,403
+0.05(+0.96%)
Dec 09, 2016
5.370
5.373
5.220
5.230
13,861
-0.12(-2.24%)
Dec 08, 2016
5.630
5.800
5.270
5.350
43,250
-0.22(-3.95%)
Dec 07, 2016
5.552
5.633
5.430
5.570
6,735
+0.05(+0.91%)
Dec 06, 2016
5.587
5.600
5.441
5.520
4,400
-0.01(-0.18%)
Dec 05, 2016
5.450
5.729
5.450
5.530
3,389
+0.13(+2.41%)
Dec 02, 2016
5.380
5.520
5.360
5.400
6,630
-0.01(-0.18%)
Dec 01, 2016
5.700
5.700
5.410
5.410
14,606
-0.13(-2.35%)
Nov 30, 2016
5.750
5.750
5.530
5.540
21,787
-0.17(-2.98%)
Nov 29, 2016
6.080
6.080
5.700
5.710
19,741
-0.39(-6.39%)
Nov 28, 2016
5.910
6.100
5.900
6.100
23,182
+0.14(+2.35%)
Nov 25, 2016
5.760
6.000
5.635
5.960
12,862
+0.39(+7.00%)
Nov 23, 2016
5.570
5.570
5.570
0
-0.05(-0.89%)
Nov 22, 2016
5.740
5.781
5.606
5.620
9,543
-0.07(-1.23%)
Nov 21, 2016
5.590
5.820
5.550
5.690
30,558
+0.03(+0.53%)
Nov 18, 2016
5.800
6.020
5.640
5.660
8,284
-0.10(-1.74%)
Nov 17, 2016
6.120
6.331
5.730
5.760
22,808
-0.38(-6.19%)
Nov 16, 2016
6.230
6.470
6.070
6.140
17,475
-0.19(-3.00%)
Nov 15, 2016
6.260
6.430
6.130
6.330
19,216
-0.02(-0.31%)
Nov 14, 2016
6.460
6.880
6.270
6.350
25,916
-0.03(-0.47%)
Nov 11, 2016
5.622
6.400
5.622
6.380
53,752
+0.75(+13.32%)
Nov 10, 2016
5.480
5.480
5.351
5.630
23,245
+0.22(+4.06%)
Nov 09, 2016
5.220
5.420
5.170
5.410
40,739
+0.21(+4.04%)
Nov 08, 2016
5.190
5.212
5.080
5.200
18,495
+0.14(+2.77%)
Nov 07, 2016
5.090
5.150
5.000
5.060
24,822
+0.05(+1.00%)
Nov 04, 2016
5.050
5.140
4.980
5.010
19,304
-0.06(-1.18%)
Nov 03, 2016
5.110
5.230
4.970
5.070
27,960
-0.02(-0.39%)
Nov 02, 2016
5.620
5.750
5.080
5.090
77,906
-0.55(-9.75%)
Nov 01, 2016
5.620
5.750
5.510
5.640
54,957
+0.06(+1.08%)
Oct 31, 2016
5.900
5.900
5.510
5.580
23,025
-0.29(-4.94%)
Oct 28, 2016
5.860
5.955
5.810
5.870
8,425
+0.06(+1.03%)
Oct 27, 2016
5.990
6.000
5.810
5.810
48,992
-0.18(-3.01%)
Oct 26, 2016
6.035
6.080
5.958
5.990
17,635
-0.08(-1.32%)
Oct 25, 2016
6.190
6.190
6.070
6.070
12,874
-0.12(-1.92%)
Oct 24, 2016
6.220
6.220
6.063
6.189
16,146
-0.06(-0.98%)
Oct 21, 2016
6.170
6.260
6.128
6.250
10,154
+0.05(+0.81%)
Oct 20, 2016
6.260
6.290
6.200
6.200
17,279
-0.04(-0.64%)
Oct 19, 2016
6.250
6.390
6.190
6.240
35,338
-0.04(-0.72%)
Oct 18, 2016
6.350
6.350
6.110
6.285
31,622
-0.04(-0.67%)
Oct 17, 2016
6.360
6.378
6.190
6.327
26,105
-0.06(-0.98%)
Oct 14, 2016
6.700
6.730
6.390
6.390
44,054
-0.29(-4.34%)
Oct 13, 2016
6.760
6.800
6.670
6.680
24,276
-0.11(-1.62%)
Oct 12, 2016
6.913
6.913
6.700
6.790
15,507
+0.13(+1.95%)
Oct 11, 2016
6.730
6.970
6.630
6.660
34,391
-0.05(-0.75%)
Oct 10, 2016
6.604
6.740
6.600
6.710
6,071
+0.03(+0.45%)
Oct 07, 2016
6.800
6.810
6.570
6.680
19,321
-0.02(-0.30%)
Oct 06, 2016
7.000
7.000
6.540
6.700
51,292
-0.23(-3.32%)
Oct 05, 2016
7.170
7.170
6.900
6.930
27,707
-0.19(-2.67%)
Oct 04, 2016
7.260
7.270
7.100
7.120
16,923
-0.11(-1.52%)
Oct 03, 2016
7.290
7.341
7.200
7.230
22,253
-0.01(-0.14%)
Sep 30, 2016
7.350
7.500
7.160
7.240
45,610
-0.08(-1.09%)
Sep 29, 2016
7.230
7.400
7.130
7.320
21,565
+0.15(+2.09%)
Sep 28, 2016
7.351
7.470
7.090
7.170
52,280
-0.11(-1.51%)
Sep 27, 2016
7.450
7.700
7.280
7.280
47,911
-0.12(-1.62%)
Sep 26, 2016
7.410
7.420
7.001
7.400
35,090
+0.05(+0.68%)
Sep 23, 2016
7.260
7.350
7.060
7.350
31,243
+0.10(+1.38%)
Sep 22, 2016
7.120
7.320
7.075
7.250
32,767
+0.17(+2.40%)
Sep 21, 2016
7.000
7.490
6.890
7.080
89,022
-0.04(-0.56%)
Sep 20, 2016
6.900
7.360
6.525
7.120
209,788
+0.44(+6.59%)
Sep 19, 2016
6.000
6.720
5.790
6.680
198,576
+0.88(+15.17%)
Sep 16, 2016
5.620
5.800
5.580
5.800
55,085
+0.15(+2.65%)
Sep 15, 2016
5.450
5.690
5.450
5.650
31,802
+0.13(+2.36%)
Sep 14, 2016
5.837
5.837
5.335
5.520
32,775
+0.23(+4.35%)
Sep 13, 2016
5.400
5.470
5.220
5.290
45,805
-0.15(-2.76%)
Sep 12, 2016
5.610
5.697
5.420
5.440
20,120
-0.22(-3.89%)
Sep 09, 2016
5.700
5.770
5.620
5.660
18,220
-0.14(-2.41%)
Sep 08, 2016
5.700
5.800
5.660
5.800
15,645
+0.09(+1.58%)
Sep 07, 2016
5.750
5.750
5.660
5.710
12,580
-0.01(-0.17%)
Sep 06, 2016
5.840
5.840
5.670
5.720
30,276
-0.07(-1.21%)
Sep 02, 2016
5.770
5.790
5.790
5.790
17,800
+0.02(+0.35%)
Sep 01, 2016
5.640
5.797
5.610
5.770
16,718
+0.06(+1.05%)
Aug 31, 2016
5.800
5.800
5.600
5.710
21,480
-0.04(-0.70%)
Aug 30, 2016
5.480
5.970
5.480
5.750
51,390
+0.41(+7.68%)
Aug 29, 2016
5.240
5.460
5.110
5.340
64,893
+0.09(+1.71%)
Aug 26, 2016
5.360
5.390
5.180
5.250
62,806
-0.13(-2.42%)
Aug 25, 2016
5.480
5.525
5.310
5.380
99,691
-0.12(-2.18%)
Aug 24, 2016
5.699
5.699
5.490
5.500
8,518
-0.11(-1.96%)
Aug 23, 2016
5.780
5.780
5.480
5.610
33,371
-0.07(-1.23%)
Aug 22, 2016
5.610
5.770
5.470
5.680
27,445
+0.07(+1.25%)
Aug 19, 2016
5.676
5.676
5.370
5.610
57,728
+0.14(+2.56%)
Aug 18, 2016
5.680
5.680
5.370
5.470
36,085
-0.07(-1.26%)
Aug 17, 2016
5.840
5.850
5.430
5.540
89,547
-0.34(-5.78%)
Aug 16, 2016
6.200
6.200
5.800
5.880
110,896
-0.27(-4.39%)
Aug 15, 2016
6.410
6.445
6.138
6.150
66,323
-0.34(-5.24%)
Aug 12, 2016
6.090
6.490
6.090
6.490
106,908
+0.39(+6.39%)
Aug 11, 2016
6.130
6.160
6.057
6.100
32,907
+0.00(+0.00%)
Aug 10, 2016
6.250
6.310
6.060
6.100
49,326
-0.15(-2.40%)
Aug 09, 2016
6.270
6.450
6.200
6.250
26,500
+0.00(+0.00%)
Aug 08, 2016
6.450
6.540
6.250
6.250
111,238
-0.07(-1.11%)
Aug 05, 2016
6.380
6.470
6.250
6.320
60,436
+0.06(+0.96%)
Aug 04, 2016
6.550
6.550
6.210
6.260
67,670
-0.29(-4.43%)
Aug 03, 2016
6.240
6.550
6.170
6.550
72,416
+0.19(+2.99%)
Aug 02, 2016
6.250
6.400
6.130
6.360
129,437
-0.13(-2.00%)
Aug 01, 2016
5.190
7.000
5.000
6.490
916,191
-1.36(-17.32%)
Jul 29, 2016
7.441
8.000
7.350
7.850
97,947
+0.54(+7.39%)
Jul 28, 2016
7.330
7.440
7.210
7.310
103,194
+0.06(+0.83%)
Jul 27, 2016
6.720
7.333
6.720
7.250
104,754
+0.46(+6.77%)
Jul 26, 2016
6.750
6.860
6.700
6.790
42,397
-0.04(-0.66%)
Jul 25, 2016
6.770
6.900
6.710
6.835
55,351
+0.13(+2.01%)
Jul 22, 2016
6.290
6.890
6.290
6.700
61,493
+0.32(+5.02%)
Jul 21, 2016
6.300
6.530
6.260
6.380
66,150
+0.04(+0.63%)
Jul 20, 2016
6.310
6.577
6.280
6.340
99,749
-0.05(-0.78%)
Jul 19, 2016
6.510
6.820
6.350
6.390
45,145
-0.11(-1.69%)
Jul 18, 2016
6.710
6.897
6.490
6.500
55,118
-0.29(-4.27%)
Jul 15, 2016
7.100
7.100
6.780
6.790
45,817
-0.19(-2.72%)
Jul 14, 2016
7.240
7.320
6.960
6.980
34,680
-0.34(-4.64%)
Jul 13, 2016
7.500
7.830
7.290
7.320
59,612
-0.14(-1.88%)
Jul 12, 2016
6.840
7.650
6.830
7.460
101,626
+0.66(+9.71%)
Jul 11, 2016
6.890
6.910
6.730
6.800
29,115
+0.04(+0.59%)
Jul 08, 2016
6.820
6.880
6.592
6.760
19,402
+0.03(+0.45%)
Jul 07, 2016
6.420
6.820
6.350
6.730
37,466
+0.47(+7.51%)
Jul 05, 2016
6.400
6.510
6.205
6.260
15,449
-0.09(-1.42%)
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.