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 (%)
Jun 30, 2015
3.355
3.442
3.268
3.268
409,093
-0.10(-2.85%)
Jun 29, 2015
3.314
3.373
3.314
3.364
161,805
-0.01(-0.27%)
Jun 26, 2015
3.437
3.451
3.355
3.373
212,474
-0.08(-2.25%)
Jun 25, 2015
3.479
3.492
3.419
3.451
118,394
-0.04(-1.18%)
Jun 24, 2015
3.428
3.520
3.428
3.492
140,781
+0.07(+2.00%)
Jun 23, 2015
3.337
3.447
3.314
3.424
160,271
+0.08(+2.40%)
Jun 22, 2015
3.360
3.364
3.337
3.343
159,777
-0.03(-0.76%)
Jun 19, 2015
3.437
3.456
3.332
3.369
253,155
-0.07(-2.12%)
Jun 18, 2015
3.511
3.533
3.428
3.442
179,300
-0.07(-1.95%)
Jun 17, 2015
3.593
3.597
3.497
3.511
185,498
-0.04(-1.03%)
Jun 16, 2015
3.547
3.588
3.543
3.547
109,606
-0.01(-0.26%)
Jun 15, 2015
3.556
3.597
3.543
3.556
158,265
-0.05(-1.39%)
Jun 12, 2015
3.547
3.643
3.547
3.607
411,862
+0.05(+1.41%)
Jun 11, 2015
3.451
3.570
3.419
3.556
301,969
+0.10(+2.77%)
Jun 10, 2015
3.456
3.474
3.410
3.460
127,383
+0.04(+1.07%)
Jun 09, 2015
3.428
3.520
3.405
3.424
306,583
+0.00(+0.13%)
Jun 08, 2015
3.392
3.451
3.378
3.419
161,566
+0.02(+0.54%)
Jun 05, 2015
3.314
3.483
3.314
3.401
164,760
+0.02(+0.54%)
Jun 04, 2015
3.492
3.492
3.355
3.383
337,097
-0.05(-1.46%)
Jun 03, 2015
3.474
3.524
3.424
3.433
166,513
-0.08(-2.21%)
Jun 02, 2015
3.360
3.543
3.346
3.511
420,359
+0.19(+5.64%)
Jun 01, 2015
3.387
3.552
3.319
3.323
864,773
-0.05(-1.36%)
May 29, 2015
3.309
3.396
3.298
3.369
244,461
+0.05(+1.52%)
May 28, 2015
3.287
3.342
3.287
3.319
174,063
+0.02(+0.69%)
May 27, 2015
3.314
3.392
3.296
3.296
300,766
-0.03(-0.96%)
May 26, 2015
3.337
3.396
3.209
3.328
762,723
-0.07(-2.15%)
May 22, 2015
3.415
3.401
3.401
3.401
271,932
-0.04(-1.06%)
May 21, 2015
3.419
3.485
3.328
3.437
680,634
-0.03(-0.79%)
May 20, 2015
3.483
3.506
3.392
3.465
255,876
+0.00(+0.00%)
May 19, 2015
3.465
3.571
3.428
3.465
790,846
-0.03(-0.92%)
May 18, 2015
3.821
3.821
3.378
3.497
1,173,584
-0.23(-6.14%)
May 15, 2015
3.752
3.795
3.682
3.725
1,265,844
+0.00(+0.00%)
May 14, 2015
3.708
3.765
3.643
3.725
653,013
+0.09(+2.52%)
May 13, 2015
3.695
3.773
3.621
3.634
789,288
+0.00(+0.00%)
May 12, 2015
3.507
3.686
3.507
3.634
445,602
+0.10(+2.84%)
May 11, 2015
3.677
3.677
3.503
3.533
518,472
-0.08(-2.29%)
May 08, 2015
3.621
3.730
3.560
3.616
858,274
+0.08(+2.22%)
May 07, 2015
3.420
3.656
3.411
3.538
619,994
+0.13(+3.71%)
May 06, 2015
3.542
3.577
3.228
3.411
1,588,257
-0.21(-5.78%)
May 05, 2015
3.909
4.000
3.555
3.621
1,175,000
-0.29(-7.37%)
May 04, 2015
4.022
4.074
3.848
3.909
639,083
-0.03(-0.78%)
May 01, 2015
3.913
3.978
3.891
3.939
573,239
+0.08(+2.15%)
Apr 30, 2015
3.752
3.913
3.752
3.856
637,379
+0.13(+3.39%)
Apr 29, 2015
3.634
3.752
3.629
3.730
552,846
+0.10(+2.89%)
Apr 28, 2015
3.625
3.658
3.603
3.625
282,630
-0.01(-0.36%)
Apr 27, 2015
3.643
3.651
3.599
3.638
268,493
+0.01(+0.24%)
Apr 24, 2015
3.577
3.629
3.555
3.629
186,122
+0.05(+1.34%)
Apr 23, 2015
3.586
3.634
3.520
3.581
377,023
+0.03(+0.86%)
Apr 22, 2015
3.568
3.643
3.538
3.551
439,043
-0.03(-0.85%)
Apr 21, 2015
3.586
3.642
3.551
3.581
283,873
-0.02(-0.48%)
Apr 20, 2015
3.651
3.708
3.577
3.599
535,965
+0.02(+0.61%)
Apr 17, 2015
3.699
3.704
3.545
3.577
900,841
-0.13(-3.42%)
Apr 16, 2015
3.677
3.708
3.542
3.704
1,195,427
+0.10(+2.91%)
Apr 15, 2015
3.272
3.682
3.267
3.599
1,991,512
+0.33(+10.00%)
Apr 14, 2015
3.246
3.307
3.246
3.272
397,526
+0.04(+1.35%)
Apr 13, 2015
3.215
3.263
3.202
3.228
276,849
+0.03(+0.82%)
Apr 10, 2015
3.145
3.224
3.132
3.202
301,359
+0.07(+2.23%)
Apr 09, 2015
3.049
3.163
3.049
3.132
215,232
+0.08(+2.72%)
Apr 08, 2015
3.014
3.080
3.014
3.049
319,412
+0.01(+0.43%)
Apr 07, 2015
2.966
3.045
2.966
3.036
145,787
+0.03(+0.87%)
Apr 06, 2015
2.931
3.058
2.923
3.010
450,519
+0.11(+3.76%)
Apr 02, 2015
2.883
2.901
2.901
2.901
159,548
+0.02(+0.61%)
Apr 01, 2015
2.805
2.914
2.805
2.883
180,753
+0.08(+2.96%)
Mar 31, 2015
2.875
2.914
2.761
2.801
398,374
-0.08(-2.87%)
Mar 30, 2015
2.879
2.949
2.866
2.883
269,518
+0.00(+0.00%)
Mar 27, 2015
2.931
2.949
2.835
2.883
333,095
-0.07(-2.51%)
Mar 26, 2015
2.901
2.958
2.879
2.958
345,581
+0.06(+1.95%)
Mar 25, 2015
2.879
2.914
2.857
2.901
317,832
+0.01(+0.45%)
Mar 24, 2015
2.879
2.936
2.870
2.888
290,074
+0.01(+0.30%)
Mar 23, 2015
2.792
2.927
2.783
2.879
415,304
+0.07(+2.33%)
Mar 20, 2015
2.753
2.831
2.748
2.814
249,999
+0.06(+2.22%)
Mar 19, 2015
2.757
2.770
2.726
2.753
89,562
-0.03(-1.10%)
Mar 18, 2015
2.683
2.796
2.622
2.783
406,409
+0.10(+3.57%)
Mar 17, 2015
2.709
2.744
2.596
2.687
728,022
-0.06(-2.07%)
Mar 16, 2015
2.879
2.916
2.731
2.744
407,264
-0.13(-4.41%)
Mar 13, 2015
2.914
2.914
2.770
2.870
356,942
-0.07(-2.23%)
Mar 12, 2015
2.923
2.945
2.879
2.936
220,397
+0.03(+0.90%)
Mar 11, 2015
2.918
2.931
2.857
2.910
271,526
+0.01(+0.30%)
Mar 10, 2015
2.857
2.945
2.835
2.901
339,105
+0.04(+1.53%)
Mar 09, 2015
2.918
2.938
2.840
2.857
366,527
-0.07(-2.38%)
Mar 06, 2015
2.892
3.019
2.875
2.927
550,858
+0.04(+1.36%)
Mar 05, 2015
2.831
2.923
2.827
2.888
423,584
+0.06(+2.16%)
Mar 04, 2015
2.966
2.988
2.761
2.827
648,770
-0.15(-5.12%)
Mar 03, 2015
2.931
3.054
2.923
2.979
577,771
+0.08(+2.71%)
Mar 02, 2015
2.870
2.918
2.775
2.901
764,487
+0.05(+1.84%)
Feb 27, 2015
2.748
2.910
2.748
2.849
368,333
+0.09(+3.16%)
Feb 26, 2015
2.818
2.835
2.740
2.761
357,813
-0.09(-3.06%)
Feb 25, 2015
2.700
2.923
2.674
2.849
918,002
+0.17(+6.53%)
Feb 24, 2015
2.722
2.766
2.652
2.674
403,986
-0.01(-0.49%)
Feb 23, 2015
2.779
2.783
2.639
2.687
864,961
-0.14(-4.94%)
Feb 20, 2015
3.062
3.062
2.814
2.827
1,015,545
-0.23(-7.43%)
Feb 19, 2015
3.058
3.093
2.883
3.054
1,013,589
-0.07(-2.23%)
Feb 18, 2015
3.215
3.215
3.080
3.123
671,735
-0.13(-3.89%)
Feb 17, 2015
3.359
3.359
3.075
3.250
1,289,091
-0.13(-3.75%)
Feb 13, 2015
3.323
3.377
3.377
3.377
1,821,082
+0.09(+2.63%)
Feb 12, 2015
3.245
3.302
3.203
3.290
915,169
+0.08(+2.44%)
Feb 11, 2015
3.245
3.254
3.113
3.212
878,104
-0.01(-0.38%)
Feb 10, 2015
3.203
3.253
3.113
3.224
1,228,702
+0.14(+4.41%)
Feb 09, 2015
3.022
3.154
2.985
3.088
1,232,117
+0.11(+3.74%)
Feb 06, 2015
2.989
3.026
2.919
2.977
1,024,497
+0.10(+3.44%)
Feb 05, 2015
2.886
3.020
2.837
2.878
1,218,454
+0.06(+2.20%)
Feb 04, 2015
2.894
2.915
2.775
2.816
521,948
-0.07(-2.43%)
Feb 03, 2015
2.742
2.948
2.742
2.886
821,992
+0.15(+5.42%)
Feb 02, 2015
2.795
2.944
2.721
2.738
675,263
-0.02(-0.90%)
Jan 30, 2015
2.610
2.779
2.578
2.762
401,021
+0.16(+6.35%)
Jan 29, 2015
2.540
2.618
2.486
2.597
423,147
+0.03(+1.29%)
Jan 28, 2015
2.733
2.737
2.523
2.564
632,891
-0.13(-4.89%)
Jan 27, 2015
2.750
2.750
2.672
2.696
327,908
-0.00(-0.15%)
Jan 26, 2015
2.729
2.794
2.688
2.700
444,552
+0.02(+0.61%)
Jan 23, 2015
2.684
2.771
2.622
2.684
773,210
+0.06(+2.36%)
Jan 22, 2015
2.606
2.688
2.560
2.622
689,782
+0.07(+2.91%)
Jan 21, 2015
2.441
2.573
2.424
2.548
625,607
+0.16(+6.55%)
Jan 20, 2015
2.301
2.412
2.235
2.391
545,126
+0.13(+5.65%)
Jan 16, 2015
2.160
2.284
2.160
2.263
424,255
+0.12(+5.37%)
Jan 15, 2015
2.301
2.334
2.148
2.148
325,531
-0.12(-5.10%)
Jan 14, 2015
2.222
2.263
2.148
2.263
336,228
+0.04(+1.86%)
Jan 13, 2015
2.222
2.226
2.152
2.222
438,937
+0.00(+0.19%)
Jan 12, 2015
2.284
2.285
2.193
2.218
297,255
-0.07(-3.24%)
Jan 09, 2015
2.325
2.371
2.268
2.292
398,564
+0.00(+0.00%)
Jan 08, 2015
2.160
2.292
2.140
2.292
714,862
+0.15(+7.13%)
Jan 07, 2015
2.144
2.172
2.123
2.140
256,452
+0.02(+0.78%)
Jan 06, 2015
2.181
2.200
2.123
2.123
399,238
-0.05(-2.46%)
Jan 05, 2015
2.255
2.268
2.131
2.177
384,954
-0.13(-5.55%)
Jan 02, 2015
2.123
2.329
2.103
2.305
709,516
+0.09(+4.10%)
Dec 31, 2014
2.053
2.214
2.214
2.214
1,374,786
+0.16(+7.62%)
Dec 30, 2014
2.086
2.119
2.024
2.057
1,080,813
-0.05(-2.16%)
Dec 29, 2014
2.070
2.140
2.066
2.103
1,009,822
+0.02(+0.99%)
Dec 26, 2014
2.152
2.152
2.077
2.082
496,084
-0.07(-3.26%)
Dec 24, 2014
2.169
2.152
2.152
2.152
390,509
-0.05(-2.25%)
Dec 23, 2014
2.226
2.230
2.164
2.202
950,213
-0.02(-1.11%)
Dec 22, 2014
2.301
2.301
2.226
2.226
594,444
-0.08(-3.40%)
Dec 19, 2014
2.301
2.321
2.260
2.305
928,322
+0.02(+0.72%)
Dec 18, 2014
2.478
2.478
2.268
2.288
1,574,254
-0.13(-5.45%)
Dec 17, 2014
2.288
2.474
2.288
2.420
515,724
+0.13(+5.77%)
Dec 16, 2014
2.268
2.387
2.243
2.288
723,191
+0.01(+0.54%)
Dec 15, 2014
2.346
2.424
2.268
2.276
917,910
-0.09(-4.00%)
Dec 12, 2014
2.325
2.441
2.309
2.371
424,517
+0.05(+1.95%)
Dec 11, 2014
2.313
2.449
2.309
2.325
504,414
-0.00(-0.18%)
Dec 10, 2014
2.404
2.432
2.292
2.329
1,054,377
-0.12(-4.88%)
Dec 09, 2014
2.305
2.465
2.268
2.449
1,227,634
+0.13(+5.51%)
Dec 08, 2014
2.482
2.507
2.218
2.321
2,047,876
-0.21(-8.16%)
Dec 05, 2014
2.540
2.721
2.515
2.527
1,584,936
-0.03(-1.29%)
Dec 04, 2014
2.993
3.009
2.523
2.560
2,449,283
-0.46(-15.16%)
Dec 03, 2014
3.203
3.249
3.001
3.018
1,479,845
-0.22(-6.87%)
Dec 02, 2014
3.344
3.356
3.117
3.241
1,192,183
-0.12(-3.44%)
Dec 01, 2014
3.521
3.542
3.302
3.356
1,223,217
-0.16(-4.68%)
Nov 28, 2014
3.595
3.624
3.393
3.521
1,088,031
-0.15(-4.04%)
Nov 26, 2014
3.772
3.669
3.669
3.669
751,184
-0.08(-2.20%)
Nov 25, 2014
3.752
3.851
3.744
3.752
535,800
-0.01(-0.22%)
Nov 24, 2014
3.772
3.801
3.731
3.760
428,575
-0.01(-0.33%)
Nov 21, 2014
3.896
3.896
3.752
3.772
735,651
-0.12(-3.17%)
Nov 20, 2014
3.826
3.896
3.797
3.896
384,195
+0.05(+1.29%)
Nov 19, 2014
3.859
3.859
3.785
3.847
383,550
+0.05(+1.30%)
Nov 18, 2014
4.061
4.061
3.772
3.797
949,555
-0.26(-6.50%)
Nov 17, 2014
4.082
4.123
3.958
4.061
1,078,889
+0.02(+0.49%)
Nov 14, 2014
4.147
4.171
3.963
4.041
1,418,291
-0.10(-2.37%)
Nov 13, 2014
4.186
4.202
4.139
4.139
919,509
-0.04(-0.84%)
Nov 12, 2014
4.194
4.194
4.164
4.175
401,120
-0.02(-0.47%)
Nov 11, 2014
4.135
4.194
4.116
4.194
343,162
+0.07(+1.71%)
Nov 10, 2014
4.104
4.135
4.077
4.124
506,153
+0.02(+0.48%)
Nov 07, 2014
4.108
4.167
4.061
4.104
371,648
-0.00(-0.10%)
Nov 06, 2014
4.175
4.190
4.104
4.108
841,090
-0.07(-1.78%)
Nov 05, 2014
4.143
4.202
4.077
4.182
494,463
+0.06(+1.52%)
Nov 04, 2014
4.080
4.151
4.073
4.120
529,221
+0.04(+0.96%)
Nov 03, 2014
4.077
4.112
4.061
4.080
350,956
+0.03(+0.77%)
Oct 31, 2014
4.100
4.135
4.037
4.049
479,985
-0.04(-0.96%)
Oct 30, 2014
4.057
4.108
4.037
4.088
205,404
+0.02(+0.48%)
Oct 29, 2014
4.029
4.108
4.029
4.069
418,532
+0.02(+0.48%)
Oct 28, 2014
3.971
4.064
3.971
4.049
680,382
+0.09(+2.18%)
Oct 27, 2014
3.951
3.967
3.971
3.963
481,620
-0.01(-0.20%)
Oct 24, 2014
4.033
4.033
3.951
3.971
194,552
-0.06(-1.55%)
Oct 23, 2014
3.959
4.077
3.939
4.033
290,224
+0.07(+1.78%)
Oct 22, 2014
4.010
4.059
3.963
3.963
297,008
-0.02(-0.49%)
Oct 21, 2014
4.053
4.143
3.963
3.982
682,020
-0.02(-0.49%)
Oct 20, 2014
3.845
4.057
3.845
4.002
441,263
+0.16(+4.29%)
Oct 17, 2014
3.771
3.975
3.767
3.837
854,188
+0.07(+1.77%)
Oct 16, 2014
3.473
3.802
3.422
3.771
1,049,444
+0.25(+7.13%)
Oct 15, 2014
3.783
3.783
3.414
3.520
2,481,711
-0.31(-7.99%)
Oct 14, 2014
3.959
3.959
3.822
3.826
630,980
-0.07(-1.91%)
Oct 13, 2014
3.959
3.973
3.900
3.900
706,805
-0.06(-1.49%)
Oct 10, 2014
3.971
4.006
3.881
3.959
823,471
-0.04(-0.88%)
Oct 09, 2014
4.061
4.092
3.979
3.994
457,532
-0.06(-1.55%)
Oct 08, 2014
4.100
4.104
4.018
4.057
532,114
-0.04(-1.05%)
Oct 07, 2014
4.104
4.131
4.018
4.100
507,837
-0.01(-0.29%)
Oct 06, 2014
4.147
4.163
4.104
4.112
283,652
-0.04(-1.04%)
Oct 03, 2014
4.143
4.194
4.100
4.155
284,017
+0.03(+0.66%)
Oct 02, 2014
4.116
4.151
4.077
4.127
344,881
+0.04(+0.86%)
Oct 01, 2014
4.178
4.186
4.092
4.092
296,385
-0.07(-1.60%)
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%)
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.