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
Herzfeld Caribbean
(NQ:
CUBA
)
2.460
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, May 3, 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 (%)
Jul 31, 2015
3.708
3.772
3.702
3.727
164,066
+0.04(+1.02%)
Jul 30, 2015
3.738
3.776
3.689
3.689
169,573
-0.08(-2.00%)
Jul 29, 2015
3.764
3.768
3.682
3.764
243,002
+0.02(+0.50%)
Jul 28, 2015
3.734
3.828
3.719
3.746
138,382
+0.01(+0.20%)
Jul 27, 2015
3.798
3.798
3.727
3.738
174,636
-0.03(-0.90%)
Jul 24, 2015
3.828
3.828
3.764
3.772
52,781
-0.06(-1.47%)
Jul 23, 2015
3.907
3.907
3.723
3.828
175,554
+0.04(+0.99%)
Jul 22, 2015
3.881
3.892
3.783
3.791
129,500
-0.09(-2.23%)
Jul 21, 2015
3.945
3.971
3.851
3.877
192,454
-0.03(-0.67%)
Jul 20, 2015
3.903
3.945
3.815
3.903
299,798
+0.14(+3.59%)
Jul 17, 2015
3.798
3.832
3.761
3.768
98,330
-0.01(-0.20%)
Jul 16, 2015
3.734
3.821
3.719
3.776
141,808
+0.04(+1.01%)
Jul 15, 2015
3.746
3.776
3.723
3.738
28,252
-0.04(-1.00%)
Jul 14, 2015
3.742
3.783
3.712
3.776
129,060
+0.06(+1.52%)
Jul 13, 2015
3.768
3.768
3.704
3.719
140,879
-0.08(-1.98%)
Jul 10, 2015
3.847
3.847
3.761
3.794
137,924
-0.02(-0.49%)
Jul 09, 2015
3.674
3.945
3.674
3.813
316,855
+0.17(+4.75%)
Jul 08, 2015
3.738
3.738
3.513
3.640
310,309
-0.12(-3.29%)
Jul 07, 2015
3.731
3.794
3.731
3.764
177,436
-0.01(-0.30%)
Jul 06, 2015
3.791
3.791
3.719
3.776
159,352
-0.02(-0.40%)
Jul 02, 2015
3.937
3.791
3.791
3.791
310,101
-0.05(-1.37%)
Jul 01, 2015
3.866
4.039
3.663
3.843
1,457,061
+0.29(+8.20%)
Jun 30, 2015
3.622
3.655
3.539
3.552
254,193
-0.10(-2.63%)
Jun 29, 2015
3.700
3.734
3.644
3.648
162,474
-0.05(-1.42%)
Jun 26, 2015
3.772
3.851
3.663
3.700
221,737
-0.07(-1.89%)
Jun 25, 2015
3.836
3.836
3.682
3.772
568,530
-0.07(-1.76%)
Jun 24, 2015
4.001
4.050
3.802
3.839
267,331
-0.14(-3.40%)
Jun 23, 2015
4.129
4.129
3.948
3.975
163,031
-0.12(-3.02%)
Jun 22, 2015
4.133
4.133
4.020
4.099
82,015
-0.01(-0.32%)
Jun 19, 2015
4.114
4.133
4.106
4.112
46,720
+0.01(+0.23%)
Jun 18, 2015
4.020
4.125
4.005
4.102
97,273
+0.08(+2.06%)
Jun 17, 2015
4.065
4.072
4.012
4.020
123,322
-0.05(-1.20%)
Jun 16, 2015
4.114
4.114
4.009
4.069
100,739
+0.06(+1.50%)
Jun 15, 2015
4.027
4.042
4.001
4.009
125,856
-0.05(-1.20%)
Jun 12, 2015
4.129
4.133
4.031
4.057
119,220
-0.06(-1.37%)
Jun 11, 2015
4.099
4.159
4.067
4.114
193,477
-0.05(-1.17%)
Jun 10, 2015
4.226
4.226
4.066
4.163
248,755
+0.03(+0.73%)
Jun 09, 2015
4.133
4.189
4.087
4.133
100,819
+0.01(+0.27%)
Jun 08, 2015
4.234
4.234
4.080
4.121
257,403
-0.08(-1.79%)
Jun 05, 2015
4.174
4.226
4.140
4.196
149,706
+0.01(+0.27%)
Jun 04, 2015
4.159
4.304
4.140
4.185
191,081
-0.02(-0.36%)
Jun 03, 2015
4.354
4.354
4.170
4.200
504,638
-0.12(-2.70%)
Jun 02, 2015
4.482
4.486
4.288
4.317
603,245
-0.12(-2.63%)
Jun 01, 2015
4.414
4.504
4.283
4.433
512,064
+0.02(+0.43%)
May 29, 2015
4.226
4.433
4.042
4.414
1,126,404
+0.27(+6.43%)
May 28, 2015
4.133
4.215
4.050
4.148
395,030
+0.06(+1.56%)
May 27, 2015
4.042
4.121
3.987
4.084
151,468
+0.08(+1.87%)
May 26, 2015
3.971
4.016
3.963
4.009
174,271
+0.05(+1.33%)
May 22, 2015
3.986
3.956
3.956
3.956
304,245
-0.02(-0.47%)
May 21, 2015
3.911
3.986
3.877
3.975
117,974
+0.07(+1.73%)
May 20, 2015
3.888
3.926
3.836
3.907
172,091
+0.04(+0.96%)
May 19, 2015
3.870
3.888
3.870
3.870
70,405
+0.02(+0.55%)
May 18, 2015
3.783
3.866
3.783
3.849
125,363
+0.05(+1.34%)
May 15, 2015
3.787
3.850
3.763
3.798
46,531
+0.01(+0.30%)
May 14, 2015
3.907
3.907
3.779
3.787
148,162
-0.08(-1.95%)
May 13, 2015
3.937
3.937
3.809
3.862
115,163
-0.04(-0.96%)
May 12, 2015
3.888
3.922
3.873
3.900
53,268
+0.01(+0.29%)
May 11, 2015
3.839
3.907
3.839
3.888
73,335
+0.03(+0.88%)
May 08, 2015
3.907
3.937
3.840
3.855
214,593
-0.01(-0.19%)
May 07, 2015
3.813
3.945
3.794
3.862
170,974
+0.08(+1.98%)
May 06, 2015
3.870
3.870
3.757
3.787
189,377
+0.00(+0.10%)
May 05, 2015
3.716
3.877
3.700
3.783
263,871
+0.08(+2.23%)
May 04, 2015
3.746
3.746
3.689
3.700
86,871
-0.00(-0.10%)
May 01, 2015
3.749
3.749
3.700
3.704
50,728
+0.00(+0.00%)
Apr 30, 2015
3.704
3.740
3.667
3.704
59,502
+0.00(+0.00%)
Apr 29, 2015
3.685
3.731
3.663
3.704
73,801
+0.02(+0.51%)
Apr 28, 2015
3.746
3.777
3.674
3.685
154,074
-0.01(-0.20%)
Apr 27, 2015
3.858
3.893
3.685
3.693
247,951
-0.16(-4.10%)
Apr 24, 2015
3.945
3.945
3.851
3.851
146,099
-0.09(-2.19%)
Apr 23, 2015
3.945
3.945
3.907
3.937
95,370
-0.00(-0.10%)
Apr 22, 2015
3.896
3.945
3.896
3.941
135,571
+0.05(+1.16%)
Apr 21, 2015
3.918
3.945
3.847
3.896
168,101
+0.03(+0.88%)
Apr 20, 2015
3.858
3.931
3.813
3.862
420,178
+0.01(+0.15%)
Apr 17, 2015
3.963
3.975
3.787
3.856
376,570
-0.11(-2.89%)
Apr 16, 2015
4.009
4.091
3.885
3.971
340,699
-0.09(-2.13%)
Apr 15, 2015
4.133
4.133
3.954
4.057
493,006
-0.04(-0.92%)
Apr 14, 2015
4.039
4.283
3.877
4.095
1,565,935
+0.09(+2.35%)
Apr 13, 2015
4.279
4.284
3.930
4.001
1,327,460
+0.15(+3.80%)
Apr 10, 2015
4.012
4.012
3.787
3.855
608,587
+0.12(+3.22%)
Apr 09, 2015
3.757
3.926
3.700
3.734
558,665
-0.01(-0.20%)
Apr 08, 2015
3.625
3.742
3.578
3.742
282,749
+0.16(+4.40%)
Apr 07, 2015
3.622
3.663
3.551
3.584
246,263
-0.01(-0.30%)
Apr 06, 2015
3.513
3.648
3.505
3.595
244,812
+0.09(+2.56%)
Apr 02, 2015
3.550
3.505
3.505
3.505
142,141
-0.01(-0.32%)
Apr 01, 2015
3.520
3.588
3.471
3.516
278,157
+0.04(+1.03%)
Mar 31, 2015
3.400
3.550
3.400
3.480
109,669
+0.06(+1.81%)
Mar 30, 2015
3.520
3.528
3.400
3.419
175,113
-0.05(-1.52%)
Mar 27, 2015
3.483
3.528
3.464
3.471
85,681
-0.00(-0.11%)
Mar 26, 2015
3.498
3.528
3.431
3.475
179,172
-0.05(-1.49%)
Mar 25, 2015
3.535
3.588
3.498
3.528
124,189
+0.03(+0.86%)
Mar 24, 2015
3.468
3.531
3.445
3.498
109,520
+0.04(+1.20%)
Mar 23, 2015
3.505
3.520
3.445
3.456
109,954
+0.00(+0.00%)
Mar 20, 2015
3.483
3.516
3.445
3.456
133,870
-0.02(-0.54%)
Mar 19, 2015
3.580
3.596
3.475
3.475
133,799
-0.13(-3.55%)
Mar 18, 2015
3.614
3.663
3.535
3.603
134,954
-0.06(-1.54%)
Mar 17, 2015
3.738
3.738
3.588
3.659
143,144
-0.05(-1.42%)
Mar 16, 2015
3.622
3.749
3.535
3.712
308,898
+0.19(+5.33%)
Mar 13, 2015
3.603
3.603
3.520
3.524
94,092
-0.03(-0.95%)
Mar 12, 2015
3.584
3.584
3.494
3.558
149,053
+0.05(+1.28%)
Mar 11, 2015
3.381
3.591
3.345
3.513
184,317
+0.14(+4.12%)
Mar 10, 2015
3.610
3.625
3.306
3.374
656,127
-0.24(-6.75%)
Mar 09, 2015
3.584
3.678
3.580
3.618
115,640
-0.00(-0.10%)
Mar 06, 2015
3.836
3.836
3.576
3.622
249,191
-0.08(-2.13%)
Mar 05, 2015
3.648
3.869
3.648
3.700
403,758
+0.08(+2.07%)
Mar 04, 2015
4.170
4.144
3.614
3.625
1,294,461
-0.52(-12.51%)
Mar 03, 2015
4.129
4.144
3.971
4.144
489,410
+0.08(+2.03%)
Mar 02, 2015
3.903
4.125
3.888
4.062
1,771,076
+0.25(+6.51%)
Feb 27, 2015
3.655
3.907
3.607
3.813
1,752,105
+0.27(+7.75%)
Feb 26, 2015
3.561
3.561
3.422
3.539
258,651
+0.08(+2.28%)
Feb 25, 2015
3.494
3.546
3.445
3.460
206,224
-0.05(-1.50%)
Feb 24, 2015
3.516
3.558
3.475
3.513
203,440
-0.02(-0.43%)
Feb 23, 2015
3.381
3.576
3.362
3.528
908,875
+0.17(+5.03%)
Feb 20, 2015
3.306
3.407
3.291
3.359
539,942
+0.08(+2.47%)
Feb 19, 2015
3.242
3.298
3.224
3.278
172,350
+0.04(+1.33%)
Feb 18, 2015
3.250
3.268
3.212
3.235
126,958
+0.00(+0.00%)
Feb 17, 2015
3.291
3.310
3.212
3.235
316,658
-0.03(-0.81%)
Feb 13, 2015
3.355
3.261
3.261
3.261
516,393
-0.05(-1.47%)
Feb 12, 2015
3.231
3.400
3.220
3.310
695,749
+0.09(+2.80%)
Feb 11, 2015
3.302
3.302
3.208
3.220
107,979
-0.06(-1.83%)
Feb 10, 2015
3.208
3.287
3.208
3.280
174,463
+0.05(+1.51%)
Feb 09, 2015
3.276
3.325
3.193
3.231
566,336
-0.00(-0.12%)
Feb 06, 2015
3.306
3.306
3.212
3.235
256,703
-0.03(-0.81%)
Feb 05, 2015
3.347
3.347
3.238
3.261
320,741
-0.02(-0.46%)
Feb 04, 2015
3.295
3.415
3.272
3.276
547,134
-0.07(-2.02%)
Feb 03, 2015
3.332
3.386
3.291
3.344
280,124
-0.02(-0.67%)
Feb 02, 2015
3.362
3.415
3.362
3.366
130,847
+0.00(+0.00%)
Jan 30, 2015
3.306
3.513
3.250
3.366
505,759
+0.09(+2.75%)
Jan 29, 2015
3.359
3.411
3.246
3.276
280,590
-0.08(-2.46%)
Jan 28, 2015
3.404
3.490
3.344
3.359
549,343
-0.05(-1.32%)
Jan 27, 2015
3.276
3.445
3.272
3.404
340,476
+0.06(+1.91%)
Jan 26, 2015
3.445
3.490
3.280
3.340
707,831
-0.21(-5.93%)
Jan 23, 2015
3.757
3.757
3.471
3.550
1,282,813
-0.12(-3.28%)
Jan 22, 2015
3.561
3.734
3.475
3.670
2,236,578
+0.20(+5.85%)
Jan 21, 2015
3.396
3.569
3.310
3.468
1,778,912
+0.11(+3.36%)
Jan 20, 2015
3.291
3.475
3.283
3.355
931,828
+0.07(+2.17%)
Jan 16, 2015
3.332
3.366
3.163
3.283
1,180,716
-0.00(-0.11%)
Jan 15, 2015
3.468
3.580
3.212
3.287
4,313,518
+0.18(+5.93%)
Jan 14, 2015
3.051
3.152
3.009
3.103
683,214
-0.02(-0.60%)
Jan 13, 2015
3.096
3.212
3.062
3.122
457,319
+0.02(+0.48%)
Jan 12, 2015
3.156
3.156
3.081
3.107
518,442
-0.05(-1.43%)
Jan 09, 2015
3.344
3.374
3.129
3.152
1,071,025
-0.05(-1.64%)
Jan 08, 2015
3.051
3.350
3.051
3.205
1,417,698
+0.10(+3.27%)
Jan 07, 2015
3.295
3.314
3.073
3.103
1,279,044
-0.20(-6.14%)
Jan 06, 2015
3.314
3.341
3.208
3.306
1,135,348
-0.07(-2.00%)
Jan 05, 2015
3.396
3.464
3.268
3.374
1,261,984
-0.09(-2.71%)
Jan 02, 2015
3.340
3.633
3.310
3.468
2,883,136
+0.13(+3.82%)
Dec 31, 2014
3.456
3.340
3.340
3.340
2,496,520
-0.08(-2.20%)
Dec 30, 2014
3.543
3.757
3.385
3.415
2,866,923
-0.08(-2.36%)
Dec 29, 2014
3.441
3.719
3.381
3.498
4,265,512
-0.11(-3.02%)
Dec 26, 2014
4.057
4.208
3.569
3.607
7,184,956
-0.38(-9.56%)
Dec 24, 2014
4.757
3.988
3.988
3.988
7,546,880
-1.02(-20.33%)
Dec 23, 2014
4.644
5.016
4.342
5.005
17,812,422
+0.63(+14.42%)
Dec 22, 2014
4.055
5.307
3.871
4.374
31,610,634
+0.24(+5.74%)
Dec 19, 2014
3.438
4.201
3.314
4.137
22,135,378
+0.88(+26.85%)
Dec 18, 2014
3.346
3.453
3.137
3.261
14,727,981
+0.15(+4.78%)
Dec 17, 2014
2.570
3.559
2.510
3.112
68,674,896
+0.70(+28.93%)
Dec 16, 2014
2.464
2.464
2.414
2.414
168,086
-0.04(-1.59%)
Dec 15, 2014
2.460
2.499
2.438
2.453
343,516
-0.01(-0.43%)
Dec 12, 2014
2.485
2.485
2.457
2.464
30,749
-0.04(-1.56%)
Dec 11, 2014
2.481
2.535
2.481
2.503
41,077
+0.02(+0.86%)
Dec 10, 2014
2.499
2.527
2.481
2.481
58,319
-0.02(-0.99%)
Dec 09, 2014
2.503
2.524
2.485
2.506
79,562
-0.02(-0.70%)
Dec 08, 2014
2.460
2.542
2.460
2.524
93,317
-0.04(-1.52%)
Dec 05, 2014
2.527
2.570
2.524
2.563
82,969
+0.06(+2.26%)
Dec 04, 2014
2.524
2.524
2.481
2.506
167,660
+0.00(+0.00%)
Dec 03, 2014
2.552
2.552
2.506
2.506
140,637
+0.01(+0.28%)
Dec 02, 2014
2.577
2.577
2.499
2.499
163,939
-0.04(-1.40%)
Dec 01, 2014
2.630
2.630
2.535
2.535
240,782
-0.12(-4.54%)
Nov 28, 2014
2.659
2.659
2.641
2.655
57,512
-0.00(-0.13%)
Nov 26, 2014
2.651
2.659
2.659
2.659
59,524
+0.01(+0.40%)
Nov 25, 2014
2.655
2.655
2.641
2.648
26,805
+0.00(+0.00%)
Nov 24, 2014
2.616
2.651
2.616
2.648
75,248
+0.02(+0.67%)
Nov 21, 2014
2.637
2.673
2.630
2.630
33,237
+0.00(+0.00%)
Nov 20, 2014
2.627
2.659
2.623
2.630
27,934
-0.01(-0.27%)
Nov 19, 2014
2.644
2.644
2.637
2.637
5,080
-0.02(-0.80%)
Nov 18, 2014
2.655
2.662
2.648
2.659
43,999
+0.00(+0.13%)
Nov 17, 2014
2.651
2.659
2.630
2.655
21,008
+0.01(+0.40%)
Nov 14, 2014
2.644
2.673
2.644
2.644
11,382
-0.01(-0.53%)
Nov 13, 2014
2.676
2.676
2.659
2.659
19,135
-0.01(-0.53%)
Nov 12, 2014
2.662
2.676
2.644
2.673
13,817
+0.01(+0.53%)
Nov 11, 2014
2.655
2.659
2.639
2.659
32,340
+0.02(+0.81%)
Nov 10, 2014
2.630
2.673
2.630
2.637
47,562
-0.02(-0.93%)
Nov 07, 2014
2.659
2.669
2.641
2.662
9,168
+0.00(+0.17%)
Nov 06, 2014
2.659
2.666
2.656
2.658
6,022
+0.01(+0.50%)
Nov 05, 2014
2.644
2.648
2.641
2.644
27,592
-0.00(-0.13%)
Nov 04, 2014
2.630
2.655
2.616
2.648
64,102
+0.02(+0.67%)
Nov 03, 2014
2.651
2.659
2.630
2.630
101,388
-0.02(-0.87%)
Oct 31, 2014
2.659
2.659
2.623
2.653
50,042
+0.07(+2.53%)
Oct 30, 2014
2.559
2.602
2.552
2.588
99,264
+0.01(+0.27%)
Oct 29, 2014
2.591
2.627
2.581
2.581
16,381
-0.01(-0.55%)
Oct 28, 2014
2.566
2.595
2.556
2.595
36,896
+0.03(+1.11%)
Oct 27, 2014
2.545
2.574
2.574
2.566
29,999
-0.01(-0.28%)
Oct 24, 2014
2.538
2.574
2.530
2.574
60,181
+0.04(+1.40%)
Oct 23, 2014
2.503
2.566
2.503
2.538
133,114
+0.04(+1.56%)
Oct 22, 2014
2.478
2.506
2.478
2.499
152,762
+0.04(+1.73%)
Oct 21, 2014
2.435
2.460
2.421
2.457
74,032
+0.05(+1.91%)
Oct 20, 2014
2.410
2.442
2.393
2.410
192,192
+0.00(+0.15%)
Oct 17, 2014
2.393
2.393
2.357
2.407
90,239
+0.05(+2.10%)
Oct 16, 2014
2.269
2.418
2.269
2.357
73,564
+0.07(+3.10%)
Oct 15, 2014
2.340
2.371
2.262
2.286
121,773
-0.11(-4.44%)
Oct 14, 2014
2.449
2.449
2.379
2.393
58,906
-0.02(-0.74%)
Oct 13, 2014
2.471
2.474
2.410
2.410
33,641
-0.06(-2.58%)
Oct 10, 2014
2.520
2.520
2.460
2.474
23,626
-0.02(-0.85%)
Oct 09, 2014
2.545
2.563
2.487
2.496
61,575
-0.07(-2.63%)
Oct 08, 2014
2.517
2.566
2.492
2.563
130,250
+0.04(+1.49%)
Oct 07, 2014
2.588
2.588
2.471
2.525
137,012
-0.23(-8.19%)
Oct 06, 2014
2.832
2.832
2.751
2.751
40,259
-0.05(-1.77%)
Oct 03, 2014
2.786
2.800
2.765
2.800
33,531
+0.03(+1.24%)
Oct 02, 2014
2.807
2.816
2.705
2.766
69,443
-0.03(-1.23%)
Oct 01, 2014
2.811
2.811
2.776
2.800
54,068
-0.04(-1.25%)
Sep 30, 2014
2.836
2.836
2.818
2.836
26,388
+0.01(+0.25%)
Sep 29, 2014
2.815
2.840
2.815
2.829
13,964
+0.00(+0.00%)
Sep 26, 2014
2.797
2.836
2.797
2.829
11,481
+0.02(+0.76%)
Sep 25, 2014
2.871
2.878
2.758
2.808
74,111
-0.04(-1.25%)
Sep 24, 2014
2.854
2.854
2.843
2.843
5,368
+0.00(+0.00%)
Sep 23, 2014
2.854
2.854
2.839
2.843
10,231
-0.01(-0.50%)
Sep 22, 2014
2.871
2.884
2.850
2.857
2,640
-0.03(-1.10%)
Sep 19, 2014
2.871
2.889
2.871
2.889
4,378
+0.01(+0.49%)
Sep 18, 2014
2.921
2.921
2.875
2.875
13,645
-0.03(-1.10%)
Sep 17, 2014
2.875
2.935
2.871
2.907
3,878
+0.03(+0.99%)
Sep 16, 2014
2.875
2.893
2.871
2.878
7,142
+0.00(+0.12%)
Sep 15, 2014
2.898
2.898
2.875
2.875
4,917
-0.02(-0.61%)
Sep 12, 2014
2.882
2.932
2.882
2.893
27,084
-0.01(-0.37%)
Sep 11, 2014
2.910
2.910
2.903
2.903
564
-0.01(-0.49%)
Sep 10, 2014
2.924
2.924
2.907
2.917
2,801
-0.02(-0.84%)
Sep 09, 2014
2.946
2.946
2.928
2.942
2,256
-0.01(-0.36%)
Sep 08, 2014
2.953
2.953
2.953
2.953
282
-0.00(-0.00%)
Sep 05, 2014
2.924
2.953
2.914
2.953
26,926
+0.01(+0.48%)
Sep 04, 2014
2.924
2.952
2.924
2.939
13,983
+0.02(+0.61%)
Sep 03, 2014
2.925
2.942
2.917
2.921
96,928
-0.01(-0.36%)
Sep 02, 2014
2.917
2.935
2.917
2.932
27,939
+0.02(+0.61%)
Aug 29, 2014
2.885
2.914
2.914
2.914
16,644
+0.03(+0.98%)
Aug 28, 2014
2.885
2.900
2.885
2.885
9,986
-0.04(-1.45%)
Aug 27, 2014
2.900
2.928
2.896
2.928
4,804
+0.04(+1.40%)
Aug 26, 2014
2.893
2.910
2.888
2.888
16,844
-0.02(-0.78%)
Aug 25, 2014
2.889
2.910
2.889
2.910
20,991
+0.02(+0.74%)
Aug 22, 2014
2.875
2.885
2.885
2.889
9,992
+0.00(+0.12%)
Aug 21, 2014
2.861
2.882
2.861
2.885
13,758
+0.01(+0.25%)
Aug 20, 2014
2.857
2.889
2.857
2.878
32,879
-0.01(-0.32%)
Aug 19, 2014
2.900
2.900
2.900
2.888
50,251
+0.01(+0.20%)
Aug 18, 2014
2.864
2.882
2.864
2.882
14,985
+0.03(+0.99%)
Aug 15, 2014
2.846
2.871
2.836
2.854
30,157
-0.00(-0.12%)
Aug 14, 2014
2.843
2.864
2.843
2.857
122,289
+0.02(+0.88%)
Aug 13, 2014
2.846
2.832
2.832
2.832
9,893
+0.00(+0.00%)
Aug 12, 2014
2.842
2.842
2.825
2.832
7,334
-0.00(-0.10%)
Aug 11, 2014
2.846
2.846
2.825
2.835
8,753
-0.01(-0.27%)
Aug 08, 2014
2.825
2.846
2.825
2.843
17,676
+0.01(+0.50%)
Aug 07, 2014
2.832
2.833
2.829
2.829
15,989
-0.00(-0.08%)
Aug 06, 2014
2.836
2.836
2.825
2.831
12,849
-0.04(-1.29%)
Aug 05, 2014
2.843
2.868
2.839
2.868
7,526
+0.02(+0.87%)
Aug 04, 2014
2.839
2.843
2.839
2.843
6,863
+0.00(+0.00%)
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.