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 (%)
Apr 28, 2017
1.614
1.614
1.583
1.583
73,019
+0.00(+0.00%)
Apr 27, 2017
1.583
1.614
1.583
1.583
48,427
+0.00(+0.00%)
Apr 26, 2017
1.614
1.646
1.583
1.583
122,455
-0.03(-1.96%)
Apr 25, 2017
1.614
1.614
1.583
1.614
72,105
+0.03(+2.00%)
Apr 24, 2017
1.583
1.630
1.583
1.583
274,701
-0.05(-2.91%)
Apr 21, 2017
1.646
1.678
1.614
1.630
58,712
-0.02(-0.96%)
Apr 20, 2017
1.678
1.678
1.583
1.646
247,591
+0.00(+0.00%)
Apr 19, 2017
1.678
1.709
1.646
1.646
128,596
-0.03(-1.89%)
Apr 18, 2017
1.709
1.709
1.662
1.678
72,653
+0.00(+0.00%)
Apr 17, 2017
1.709
1.709
1.646
1.678
86,589
-0.06(-3.64%)
Apr 13, 2017
1.709
1.741
1.709
1.741
80,894
+0.00(+0.00%)
Apr 12, 2017
1.709
1.741
1.709
1.741
29,827
+0.00(+0.00%)
Apr 11, 2017
1.678
1.741
1.678
1.741
72,348
+0.03(+1.85%)
Apr 10, 2017
1.709
1.709
1.678
1.709
87,530
+0.00(+0.00%)
Apr 07, 2017
1.741
1.741
1.709
1.709
78,772
-0.03(-1.82%)
Apr 06, 2017
1.741
1.741
1.709
1.741
49,037
+0.00(+0.00%)
Apr 05, 2017
1.741
1.741
1.709
1.741
225,006
+0.00(+0.00%)
Apr 04, 2017
1.709
1.741
1.709
1.741
79,524
+0.03(+1.85%)
Apr 03, 2017
1.709
1.709
1.678
1.709
57,859
+0.02(+0.93%)
Mar 31, 2017
1.709
1.709
1.646
1.693
159,681
-0.02(-0.93%)
Mar 30, 2017
1.709
1.709
1.678
1.709
80,279
+0.00(+0.00%)
Mar 29, 2017
1.646
1.741
1.645
1.709
110,937
+0.06(+3.85%)
Mar 28, 2017
1.614
1.646
1.614
1.646
58,128
+0.03(+1.96%)
Mar 27, 2017
1.614
1.614
1.583
1.614
80,314
+0.00(+0.00%)
Mar 24, 2017
1.646
1.646
1.519
1.614
211,028
-0.03(-1.92%)
Mar 23, 2017
1.678
1.685
1.646
1.646
92,418
-0.03(-1.89%)
Mar 22, 2017
1.709
1.709
1.678
1.678
44,930
-0.06(-3.64%)
Mar 21, 2017
1.678
1.741
1.678
1.741
130,912
+0.05(+2.80%)
Mar 20, 2017
1.678
1.709
1.646
1.693
181,596
+0.02(+1.33%)
Mar 17, 2017
1.678
1.678
1.646
1.671
40,134
+0.03(+1.54%)
Mar 16, 2017
1.678
1.678
1.646
1.646
84,549
-0.03(-1.89%)
Mar 15, 2017
1.646
1.678
1.625
1.678
133,076
+0.06(+3.92%)
Mar 14, 2017
1.773
1.781
1.614
1.614
455,257
-0.19(-10.53%)
Mar 13, 2017
1.804
1.804
1.773
1.804
95,725
+0.00(+0.00%)
Mar 10, 2017
1.773
1.804
1.741
1.804
179,607
+0.03(+1.79%)
Mar 09, 2017
1.804
1.836
1.773
1.773
382,934
-0.06(-3.45%)
Mar 08, 2017
1.836
1.836
1.804
1.836
82,320
+0.00(+0.00%)
Mar 07, 2017
1.804
1.836
1.804
1.836
152,471
+0.00(+0.00%)
Mar 06, 2017
1.867
1.899
1.773
1.836
203,956
-0.03(-1.69%)
Mar 03, 2017
1.867
1.867
1.836
1.867
176,757
+0.00(+0.00%)
Mar 02, 2017
1.867
1.867
1.836
1.867
107,818
+0.03(+1.72%)
Mar 01, 2017
1.836
1.836
1.804
1.836
106,747
+0.03(+1.75%)
Feb 28, 2017
1.867
1.867
1.804
1.804
147,548
-0.06(-3.39%)
Feb 27, 2017
1.804
1.867
1.773
1.867
155,992
+0.09(+5.36%)
Feb 24, 2017
1.773
1.836
1.773
1.773
286,534
-0.03(-1.75%)
Feb 23, 2017
1.836
1.867
1.773
1.804
318,810
-0.06(-3.39%)
Feb 22, 2017
1.899
1.899
1.867
1.867
215,568
-0.03(-1.67%)
Feb 21, 2017
1.899
1.899
1.867
1.899
140,981
+0.00(+0.00%)
Feb 17, 2017
1.899
1.899
1.899
0
+0.03(+1.69%)
Feb 16, 2017
1.867
1.899
1.867
1.867
114,975
-0.03(-1.67%)
Feb 15, 2017
1.867
1.931
1.836
1.899
285,951
-0.01(-0.29%)
Feb 14, 2017
1.966
1.997
1.843
1.905
424,923
-0.03(-1.59%)
Feb 13, 2017
1.935
2.058
1.905
1.935
559,115
+0.03(+1.61%)
Feb 10, 2017
1.813
1.923
1.813
1.905
507,169
+0.12(+6.90%)
Feb 09, 2017
1.843
1.874
1.782
1.782
388,118
-0.06(-3.33%)
Feb 08, 2017
1.843
1.843
1.813
1.843
292,340
-0.02(-0.83%)
Feb 07, 2017
1.874
1.874
1.843
1.859
264,171
-0.02(-0.82%)
Feb 06, 2017
1.874
1.874
1.843
1.874
107,479
+0.00(+0.00%)
Feb 03, 2017
1.843
1.905
1.813
1.874
107,225
+0.06(+3.39%)
Feb 02, 2017
1.813
1.843
1.751
1.813
240,488
+0.00(+0.00%)
Feb 01, 2017
1.782
1.935
1.782
1.813
204,969
+0.03(+1.72%)
Jan 31, 2017
1.813
1.813
1.720
1.782
213,670
-0.03(-1.69%)
Jan 30, 2017
1.905
1.935
1.843
1.813
319,237
-0.12(-6.35%)
Jan 27, 2017
1.966
2.028
1.720
1.935
452,925
-0.09(-4.55%)
Jan 26, 2017
2.304
2.335
1.935
2.028
686,311
-0.34(-14.29%)
Jan 25, 2017
2.028
2.366
1.997
2.366
1,160,526
+0.43(+22.22%)
Jan 24, 2017
1.720
1.966
1.690
1.935
587,545
+0.22(+12.50%)
Jan 23, 2017
1.659
1.813
1.628
1.720
402,778
+0.06(+3.70%)
Jan 20, 2017
1.628
1.659
1.607
1.659
137,615
+0.03(+1.89%)
Jan 19, 2017
1.659
1.659
1.597
1.628
160,255
+0.03(+1.92%)
Jan 18, 2017
1.690
1.690
1.597
1.597
106,354
-0.09(-5.45%)
Jan 17, 2017
1.659
1.690
1.597
1.690
154,035
+0.09(+5.77%)
Jan 13, 2017
1.597
1.597
1.597
0
+0.03(+1.96%)
Jan 12, 2017
1.690
1.690
1.536
1.567
214,215
-0.09(-5.56%)
Jan 11, 2017
1.567
1.720
1.536
1.659
654,559
+0.06(+3.85%)
Jan 10, 2017
1.536
1.597
1.505
1.597
193,184
+0.06(+4.00%)
Jan 09, 2017
1.505
1.536
1.475
1.536
308,736
+0.06(+4.17%)
Jan 06, 2017
1.413
1.536
1.413
1.475
245,991
+0.00(+0.00%)
Jan 05, 2017
1.413
1.475
1.382
1.475
328,094
+0.06(+4.35%)
Jan 04, 2017
1.382
1.413
1.382
1.413
115,465
+0.03(+2.22%)
Jan 03, 2017
1.382
1.413
1.382
1.382
160,249
-0.06(-4.26%)
Dec 30, 2016
1.444
1.444
1.444
0
+0.08(+5.62%)
Dec 29, 2016
1.352
1.382
1.352
1.367
159,967
+0.02(+1.14%)
Dec 28, 2016
1.352
1.382
1.352
1.352
133,966
-0.03(-2.22%)
Dec 27, 2016
1.352
1.382
1.352
1.382
162,213
+0.03(+2.27%)
Dec 23, 2016
1.352
1.352
1.352
0
-0.06(-4.35%)
Dec 22, 2016
1.352
1.413
1.352
1.413
239,787
+0.06(+4.55%)
Dec 21, 2016
1.352
1.382
1.352
1.352
141,280
+0.00(+0.00%)
Dec 20, 2016
1.382
1.382
1.352
1.352
187,860
-0.03(-2.22%)
Dec 19, 2016
1.413
1.413
1.382
1.382
167,893
+0.03(+2.27%)
Dec 16, 2016
1.382
1.382
1.352
1.352
88,827
+0.00(+0.00%)
Dec 15, 2016
1.382
1.413
1.352
1.352
155,856
-0.03(-2.22%)
Dec 14, 2016
1.382
1.413
1.352
1.382
255,401
-0.12(-8.16%)
Dec 13, 2016
1.413
1.505
1.352
1.505
114,098
+0.12(+8.89%)
Dec 12, 2016
1.413
1.413
1.352
1.382
255,512
+0.00(+0.00%)
Dec 09, 2016
1.382
1.413
1.352
1.382
181,597
+0.00(+0.00%)
Dec 08, 2016
1.382
1.413
1.382
1.382
98,279
+0.00(+0.00%)
Dec 07, 2016
1.382
1.382
1.352
1.382
124,933
+0.03(+2.27%)
Dec 06, 2016
1.382
1.413
1.352
1.352
178,523
+0.00(+0.00%)
Dec 05, 2016
1.382
1.413
1.352
1.352
178,435
-0.02(-1.12%)
Dec 02, 2016
1.444
1.444
1.321
1.367
402,399
-0.05(-3.26%)
Dec 01, 2016
1.413
1.505
1.413
1.413
413,343
+0.00(+0.00%)
Nov 30, 2016
1.413
1.413
1.382
1.413
137,304
+0.06(+4.55%)
Nov 29, 2016
1.352
1.411
1.352
1.352
164,266
-0.03(-2.22%)
Nov 28, 2016
1.352
1.382
1.344
1.382
147,242
+0.03(+2.27%)
Nov 25, 2016
1.413
1.413
1.352
1.352
97,623
-0.06(-4.35%)
Nov 23, 2016
1.413
1.413
1.413
0
+0.06(+4.55%)
Nov 22, 2016
1.321
1.352
1.321
1.352
144,812
+0.03(+2.33%)
Nov 21, 2016
1.321
1.352
1.321
1.321
154,442
+0.00(+0.00%)
Nov 18, 2016
1.382
1.382
1.321
1.321
147,596
-0.06(-4.44%)
Nov 17, 2016
1.444
1.444
1.352
1.382
332,718
-0.01(-0.63%)
Nov 16, 2016
1.332
1.391
1.302
1.391
647,562
+0.06(+4.45%)
Nov 15, 2016
1.302
1.332
1.273
1.332
391,407
+0.03(+2.27%)
Nov 14, 2016
1.273
1.317
1.243
1.302
339,926
+0.06(+4.76%)
Nov 11, 2016
1.273
1.273
1.243
1.243
182,555
+0.00(+0.00%)
Nov 10, 2016
1.243
1.273
1.243
1.243
171,942
+0.00(+0.00%)
Nov 09, 2016
1.243
1.254
1.243
1.243
125,486
-0.03(-2.33%)
Nov 08, 2016
1.243
1.273
1.243
1.273
219,318
+0.00(+0.00%)
Nov 07, 2016
1.243
1.273
1.243
1.273
78,009
+0.03(+2.38%)
Nov 04, 2016
1.273
1.273
1.243
1.243
54,032
+0.00(+0.00%)
Nov 03, 2016
1.243
1.273
1.243
1.243
46,674
-0.03(-2.33%)
Nov 02, 2016
1.243
1.273
1.243
1.273
154,014
+0.03(+2.38%)
Nov 01, 2016
1.273
1.273
1.243
1.243
67,373
-0.03(-2.33%)
Oct 31, 2016
1.273
1.302
1.273
1.273
118,543
+0.00(+0.00%)
Oct 28, 2016
1.302
1.302
1.273
1.273
55,136
-0.03(-2.27%)
Oct 27, 2016
1.273
1.302
1.273
1.302
48,184
+0.03(+2.33%)
Oct 26, 2016
1.243
1.302
1.243
1.273
100,132
+0.00(+0.00%)
Oct 25, 2016
1.302
1.302
1.273
1.273
52,794
-0.03(-2.27%)
Oct 24, 2016
1.273
1.302
1.273
1.302
53,944
+0.00(+0.00%)
Oct 21, 2016
1.332
1.362
1.243
1.302
153,573
-0.03(-2.22%)
Oct 20, 2016
1.332
1.374
1.332
1.332
126,080
-0.06(-4.26%)
Oct 19, 2016
1.421
1.421
1.332
1.391
179,516
+0.00(+0.00%)
Oct 18, 2016
1.273
1.391
1.273
1.391
376,879
+0.09(+6.82%)
Oct 17, 2016
1.243
1.302
1.243
1.302
168,463
+0.05(+3.77%)
Oct 14, 2016
1.249
1.267
1.249
1.255
60,513
+0.00(+0.00%)
Oct 13, 2016
1.273
1.280
1.243
1.255
94,286
-0.02(-1.85%)
Oct 12, 2016
1.273
1.297
1.273
1.279
67,846
+0.00(+0.00%)
Oct 11, 2016
1.273
1.289
1.273
1.279
72,756
-0.01(-0.92%)
Oct 10, 2016
1.273
1.302
1.267
1.291
349,062
+0.02(+1.87%)
Oct 07, 2016
1.249
1.273
1.249
1.267
66,731
+0.01(+0.94%)
Oct 06, 2016
1.267
1.273
1.255
1.255
53,104
-0.01(-0.93%)
Oct 05, 2016
1.261
1.273
1.248
1.267
109,257
+0.02(+1.42%)
Oct 04, 2016
1.243
1.261
1.243
1.249
61,672
-0.01(-0.47%)
Oct 03, 2016
1.243
1.267
1.243
1.255
134,918
+0.01(+1.13%)
Sep 30, 2016
1.225
1.243
1.214
1.241
70,653
+0.03(+2.26%)
Sep 29, 2016
1.225
1.273
1.214
1.214
229,221
+0.01(+0.49%)
Sep 28, 2016
1.208
1.231
1.178
1.208
185,835
+0.02(+1.49%)
Sep 27, 2016
1.202
1.208
1.184
1.190
107,946
-0.01(-0.99%)
Sep 26, 2016
1.220
1.246
1.202
1.202
149,787
-0.02(-1.46%)
Sep 23, 2016
1.261
1.267
1.208
1.220
90,580
-0.03(-2.37%)
Sep 22, 2016
1.243
1.261
1.243
1.249
64,128
+0.01(+0.96%)
Sep 21, 2016
1.237
1.243
1.225
1.237
115,356
+0.04(+3.47%)
Sep 20, 2016
1.208
1.208
1.190
1.196
42,701
-0.01(-0.49%)
Sep 19, 2016
1.214
1.214
1.191
1.202
83,757
+0.02(+1.50%)
Sep 16, 2016
1.184
1.220
1.184
1.184
125,082
+0.00(+0.00%)
Sep 15, 2016
1.190
1.225
1.184
1.184
183,055
-0.01(-0.50%)
Sep 14, 2016
1.208
1.231
1.178
1.190
242,602
-0.03(-2.70%)
Sep 13, 2016
1.261
1.263
1.202
1.223
137,813
-0.04(-3.47%)
Sep 12, 2016
1.220
1.291
1.220
1.267
245,901
+0.05(+3.87%)
Sep 09, 2016
1.267
1.267
1.220
1.220
143,712
-0.05(-3.95%)
Sep 08, 2016
1.285
1.285
1.231
1.270
242,021
-0.00(-0.23%)
Sep 07, 2016
1.297
1.302
1.273
1.273
163,284
-0.01(-0.92%)
Sep 06, 2016
1.314
1.319
1.279
1.285
110,147
-0.01(-0.46%)
Sep 02, 2016
1.291
1.291
1.291
1.291
953,013
+0.01(+0.47%)
Sep 01, 2016
1.279
1.285
1.273
1.285
161,774
+0.00(+0.00%)
Aug 31, 2016
1.279
1.291
1.279
1.285
101,061
+0.01(+0.46%)
Aug 30, 2016
1.302
1.302
1.279
1.279
167,773
+0.01(+0.47%)
Aug 29, 2016
1.285
1.297
1.273
1.273
191,931
-0.02(-1.83%)
Aug 26, 2016
1.285
1.320
1.279
1.297
81,597
+0.01(+0.92%)
Aug 25, 2016
1.285
1.302
1.273
1.285
68,526
-0.01(-0.46%)
Aug 24, 2016
1.291
1.320
1.291
1.291
170,179
+0.01(+0.93%)
Aug 23, 2016
1.291
1.326
1.279
1.279
100,098
+0.00(+0.00%)
Aug 22, 2016
1.308
1.320
1.273
1.279
154,482
-0.06(-4.42%)
Aug 19, 2016
1.391
1.405
1.338
1.338
152,345
-0.07(-4.64%)
Aug 18, 2016
1.415
1.439
1.391
1.403
224,167
+0.02(+1.28%)
Aug 17, 2016
1.356
1.409
1.314
1.385
427,972
+0.01(+1.01%)
Aug 16, 2016
1.320
1.406
1.303
1.371
544,429
+0.07(+5.75%)
Aug 15, 2016
1.268
1.320
1.268
1.297
342,169
+0.02(+1.80%)
Aug 12, 2016
1.257
1.354
1.257
1.274
529,873
+0.02(+1.37%)
Aug 11, 2016
1.211
1.274
1.211
1.257
231,634
+0.07(+5.80%)
Aug 10, 2016
1.257
1.268
1.188
1.188
455,787
-0.07(-5.91%)
Aug 09, 2016
1.280
1.291
1.257
1.262
172,368
-0.01(-0.45%)
Aug 08, 2016
1.211
1.291
1.205
1.268
648,485
+0.07(+6.25%)
Aug 05, 2016
1.142
1.211
1.142
1.194
358,043
+0.06(+5.64%)
Aug 04, 2016
1.125
1.136
1.125
1.130
87,181
+0.01(+0.46%)
Aug 03, 2016
1.142
1.159
1.125
1.125
198,933
-0.02(-1.51%)
Aug 02, 2016
1.171
1.171
1.130
1.142
193,595
-0.02(-1.97%)
Aug 01, 2016
1.205
1.205
1.142
1.165
336,856
-0.04(-3.33%)
Jul 29, 2016
1.194
1.205
1.171
1.205
129,396
+0.01(+0.96%)
Jul 28, 2016
1.182
1.199
1.171
1.194
128,301
+0.01(+0.97%)
Jul 27, 2016
1.194
1.211
1.176
1.182
84,377
-0.01(-0.96%)
Jul 26, 2016
1.199
1.239
1.182
1.194
138,454
-0.02(-1.42%)
Jul 25, 2016
1.228
1.228
1.199
1.211
154,849
-0.01(-0.94%)
Jul 22, 2016
1.217
1.234
1.211
1.222
113,658
+0.00(+0.00%)
Jul 21, 2016
1.245
1.262
1.217
1.222
212,730
-0.01(-0.47%)
Jul 20, 2016
1.217
1.239
1.217
1.228
51,985
+0.01(+0.47%)
Jul 19, 2016
1.234
1.264
1.217
1.222
178,871
-0.02(-1.39%)
Jul 18, 2016
1.228
1.245
1.199
1.239
152,467
+0.01(+0.46%)
Jul 15, 2016
1.234
1.297
1.217
1.234
492,932
+0.01(+0.94%)
Jul 14, 2016
1.205
1.234
1.205
1.222
82,694
+0.02(+1.43%)
Jul 13, 2016
1.228
1.228
1.193
1.205
97,048
-0.02(-1.87%)
Jul 12, 2016
1.194
1.239
1.194
1.228
150,199
+0.03(+2.88%)
Jul 11, 2016
1.211
1.228
1.188
1.194
149,691
-0.02(-1.89%)
Jul 08, 2016
1.199
1.222
1.192
1.217
127,337
+0.02(+1.92%)
Jul 07, 2016
1.194
1.199
1.171
1.194
155,110
+0.01(+0.48%)
Jul 06, 2016
1.165
1.205
1.159
1.188
110,859
+0.02(+1.97%)
Jul 05, 2016
1.222
1.233
1.159
1.165
121,674
-0.09(-6.88%)
Jul 01, 2016
1.211
1.251
1.251
1.251
310,019
+0.04(+3.68%)
Jun 30, 2016
1.211
1.211
1.165
1.207
235,849
+0.01(+0.60%)
Jun 29, 2016
1.188
1.217
1.165
1.199
188,742
+0.03(+2.45%)
Jun 28, 2016
1.165
1.188
1.148
1.171
75,664
+0.05(+4.08%)
Jun 27, 2016
1.176
1.188
1.119
1.125
262,589
-0.05(-4.39%)
Jun 24, 2016
1.125
1.205
1.119
1.176
105,045
-0.04(-3.30%)
Jun 23, 2016
1.217
1.245
1.204
1.217
99,192
+0.02(+1.43%)
Jun 22, 2016
1.222
1.239
1.199
1.199
229,567
-0.02(-1.49%)
Jun 21, 2016
1.205
1.228
1.176
1.217
147,580
-0.00(-0.39%)
Jun 20, 2016
1.262
1.262
1.211
1.222
234,006
+0.02(+1.91%)
Jun 17, 2016
1.199
1.280
1.199
1.199
194,928
+0.01(+0.97%)
Jun 16, 2016
1.234
1.234
1.163
1.188
100,500
-0.03(-2.82%)
Jun 15, 2016
1.171
1.239
1.153
1.222
114,701
+0.04(+3.40%)
Jun 14, 2016
1.188
1.222
1.148
1.182
124,704
-0.02(-1.44%)
Jun 13, 2016
1.194
1.262
1.194
1.199
94,713
-0.02(-1.88%)
Jun 10, 2016
1.274
1.308
1.205
1.222
202,038
-0.06(-4.91%)
Jun 09, 2016
1.291
1.320
1.268
1.285
194,970
-0.02(-1.75%)
Jun 08, 2016
1.234
1.360
1.228
1.308
359,721
+0.09(+7.55%)
Jun 07, 2016
1.171
1.234
1.159
1.217
208,401
+0.06(+4.95%)
Jun 06, 2016
1.159
1.176
1.148
1.159
239,258
+0.02(+2.02%)
Jun 03, 2016
1.171
1.171
1.113
1.136
192,063
-0.03(-2.46%)
Jun 02, 2016
1.159
1.165
1.136
1.165
162,102
-0.01(-0.49%)
Jun 01, 2016
1.148
1.171
1.119
1.171
112,950
+0.04(+3.55%)
May 31, 2016
1.148
1.194
1.125
1.130
245,796
-0.02(-1.50%)
May 27, 2016
1.153
1.148
1.148
1.148
198,140
+0.01(+0.50%)
May 26, 2016
1.194
1.205
1.119
1.142
183,334
-0.03(-2.93%)
May 25, 2016
1.182
1.285
1.159
1.176
222,999
+0.03(+3.02%)
May 24, 2016
1.119
1.165
1.107
1.142
169,592
+0.02(+1.53%)
May 23, 2016
1.125
1.148
1.096
1.125
239,603
-0.03(-2.49%)
May 20, 2016
1.107
1.176
1.085
1.153
178,498
+0.05(+4.15%)
May 19, 2016
1.096
1.153
1.039
1.107
1,093,501
+0.00(+0.00%)
May 18, 2016
1.165
1.199
1.096
1.107
392,274
-0.05(-3.97%)
May 17, 2016
1.204
1.215
1.153
1.153
256,560
-0.05(-4.21%)
May 16, 2016
1.249
1.277
1.198
1.204
532,711
+0.01(+0.47%)
May 13, 2016
1.198
1.288
1.142
1.198
386,958
-0.01(-0.93%)
May 12, 2016
1.266
1.345
1.193
1.209
295,212
-0.03(-2.27%)
May 11, 2016
1.243
1.277
1.136
1.238
412,745
+0.00(+0.00%)
May 10, 2016
1.406
1.430
1.209
1.238
650,377
-0.17(-12.00%)
May 09, 2016
1.513
1.556
1.406
1.406
507,822
-0.12(-7.75%)
May 06, 2016
1.648
1.688
1.485
1.525
935,473
-0.26(-14.51%)
May 05, 2016
1.705
1.823
1.631
1.783
166,648
+0.16(+9.69%)
May 04, 2016
1.626
1.688
1.553
1.626
215,156
+0.01(+0.35%)
May 03, 2016
1.828
1.828
1.620
1.620
396,397
-0.23(-12.20%)
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.