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
)
0.9138
-0.0038 (-0.41%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 26, 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 (%)
Nov 28, 2014
3.277
3.355
3.277
3.330
54,747
+0.05(+1.52%)
Nov 26, 2014
3.287
3.280
3.280
3.280
19,978
+0.01(+0.22%)
Nov 25, 2014
3.188
3.540
3.188
3.273
16,163
+0.05(+1.54%)
Nov 24, 2014
3.355
3.355
3.049
3.223
111,431
-0.19(-5.52%)
Nov 21, 2014
3.415
3.465
3.369
3.412
33,848
-0.02(-0.62%)
Nov 20, 2014
3.476
3.476
3.362
3.433
7,375
-0.07(-1.93%)
Nov 19, 2014
3.554
3.554
3.447
3.500
19,027
-0.03(-0.81%)
Nov 18, 2014
3.518
3.540
3.454
3.529
20,029
+0.00(+0.10%)
Nov 17, 2014
3.486
3.525
3.414
3.525
23,220
+0.01(+0.30%)
Nov 14, 2014
3.472
3.515
3.472
3.515
13,973
+0.07(+2.06%)
Nov 13, 2014
3.341
3.479
3.341
3.444
13,765
-0.03(-0.92%)
Nov 12, 2014
3.461
3.500
3.429
3.476
32,998
-0.01(-0.20%)
Nov 11, 2014
3.536
3.536
3.451
3.483
27,821
+0.01(+0.20%)
Nov 10, 2014
3.468
3.543
3.468
3.476
34,692
+0.00(+0.00%)
Nov 07, 2014
3.547
3.547
3.468
3.476
30,595
-0.07(-2.00%)
Nov 06, 2014
3.536
3.547
3.479
3.547
33,955
+0.06(+1.73%)
Nov 05, 2014
3.550
3.550
3.465
3.486
52,491
-0.02(-0.61%)
Nov 04, 2014
3.572
3.572
3.451
3.508
26,369
-0.04(-1.00%)
Nov 03, 2014
3.572
3.586
3.529
3.543
139,314
+0.07(+1.94%)
Oct 31, 2014
3.476
3.547
3.447
3.476
130,358
+0.09(+2.66%)
Oct 30, 2014
3.415
3.415
3.341
3.386
52,603
-0.06(-1.78%)
Oct 29, 2014
3.387
3.490
3.376
3.447
84,665
+0.10(+2.86%)
Oct 28, 2014
3.152
3.387
3.142
3.351
128,095
+0.23(+7.40%)
Oct 27, 2014
3.145
3.156
3.014
3.120
68,285
+0.11(+3.54%)
Oct 24, 2014
3.056
3.191
3.010
3.014
57,384
+0.01(+0.24%)
Oct 23, 2014
2.807
3.251
2.807
3.006
350,052
+0.34(+12.80%)
Oct 22, 2014
2.736
2.736
2.665
2.665
16,965
-0.09(-3.35%)
Oct 21, 2014
2.694
2.768
2.687
2.758
28,291
+0.04(+1.64%)
Oct 20, 2014
2.701
2.735
2.690
2.713
38,272
+0.00(+0.07%)
Oct 17, 2014
2.722
2.800
2.669
2.712
21,107
-0.02(-0.91%)
Oct 16, 2014
2.719
2.736
2.715
2.736
5,501
+0.00(+0.00%)
Oct 15, 2014
2.669
2.736
2.669
2.736
29,776
-0.04(-1.28%)
Oct 14, 2014
2.712
2.772
2.694
2.772
25,148
-0.03(-1.14%)
Oct 13, 2014
2.800
2.807
2.800
2.804
6,612
+0.00(+0.00%)
Oct 10, 2014
2.786
2.843
2.655
2.804
123,705
+0.01(+0.19%)
Oct 09, 2014
2.765
2.807
2.758
2.799
30,528
-0.01(-0.51%)
Oct 08, 2014
2.857
2.857
2.765
2.813
68,026
-0.07(-2.28%)
Oct 07, 2014
2.886
2.911
2.879
2.879
32,709
-0.01(-0.37%)
Oct 06, 2014
2.921
2.982
2.882
2.889
63,307
-0.09(-3.10%)
Oct 03, 2014
2.978
2.982
2.973
2.982
6,818
+0.00(+0.00%)
Oct 02, 2014
2.886
2.982
2.886
2.982
7,175
+0.00(+0.05%)
Oct 01, 2014
2.982
3.006
2.889
2.980
8,267
-0.02(-0.64%)
Sep 30, 2014
3.014
3.014
2.996
2.999
4,355
+0.01(+0.36%)
Sep 29, 2014
2.957
3.017
2.953
2.989
17,767
+0.00(+0.12%)
Sep 26, 2014
3.000
3.000
2.974
2.985
5,650
-0.02(-0.59%)
Sep 25, 2014
3.014
3.014
2.985
3.003
6,671
-0.01(-0.35%)
Sep 24, 2014
3.017
3.017
2.971
3.014
11,309
+0.03(+0.95%)
Sep 23, 2014
2.978
2.996
2.967
2.985
10,622
-0.02(-0.71%)
Sep 22, 2014
2.999
3.008
2.957
3.006
16,908
-0.01(-0.47%)
Sep 19, 2014
2.882
3.017
2.882
3.021
58,616
+0.02(+0.71%)
Sep 18, 2014
2.985
3.024
2.957
2.999
19,452
+0.04(+1.20%)
Sep 17, 2014
2.924
3.063
2.918
2.964
16,104
+0.01(+0.24%)
Sep 16, 2014
2.950
3.007
2.918
2.957
11,078
-0.01(-0.24%)
Sep 15, 2014
2.950
3.124
2.896
2.964
44,687
+0.00(+0.00%)
Sep 12, 2014
2.879
2.985
2.879
2.964
48,832
+0.05(+1.71%)
Sep 11, 2014
2.982
3.045
2.882
2.914
86,508
-0.08(-2.61%)
Sep 10, 2014
3.099
3.113
2.974
2.992
100,116
-0.12(-3.88%)
Sep 09, 2014
3.234
3.237
3.113
3.113
38,536
-0.12(-3.63%)
Sep 08, 2014
3.309
3.309
3.230
3.230
31,971
-0.07(-2.26%)
Sep 05, 2014
3.309
3.309
3.294
3.305
8,841
+0.00(+0.00%)
Sep 04, 2014
3.312
3.323
3.294
3.305
22,618
-0.03(-0.96%)
Sep 03, 2014
3.337
3.344
3.287
3.337
25,916
+0.00(+0.00%)
Sep 02, 2014
3.348
3.348
3.316
3.337
7,487
+0.00(+0.00%)
Aug 29, 2014
3.348
3.337
3.337
3.337
28,983
+0.01(+0.30%)
Aug 28, 2014
3.291
3.330
3.280
3.327
11,911
-0.02(-0.51%)
Aug 27, 2014
3.358
3.358
3.330
3.344
18,059
+0.00(+0.11%)
Aug 26, 2014
3.333
3.408
3.323
3.341
21,163
-0.01(-0.42%)
Aug 25, 2014
3.355
3.355
3.309
3.355
13,262
+0.02(+0.52%)
Aug 22, 2014
3.369
3.387
3.309
3.337
19,537
-0.04(-1.25%)
Aug 21, 2014
3.383
3.426
3.362
3.380
46,106
-0.05(-1.35%)
Aug 20, 2014
3.397
3.444
3.298
3.426
34,276
+0.01(+0.42%)
Aug 19, 2014
3.390
3.422
3.330
3.412
27,970
+0.02(+0.63%)
Aug 18, 2014
3.371
3.394
3.319
3.390
75,672
+0.03(+0.85%)
Aug 15, 2014
3.351
3.408
3.319
3.362
32,244
+0.01(+0.32%)
Aug 14, 2014
3.341
3.365
3.326
3.351
20,572
+0.01(+0.32%)
Aug 13, 2014
3.326
3.369
3.323
3.341
26,881
-0.00(-0.11%)
Aug 12, 2014
3.335
3.343
3.319
3.344
16,402
-0.06(-1.67%)
Aug 11, 2014
3.372
3.422
3.298
3.401
16,362
+0.06(+1.70%)
Aug 08, 2014
3.376
3.376
3.294
3.344
23,741
-0.04(-1.16%)
Aug 07, 2014
3.436
3.436
3.301
3.383
51,373
-0.04(-1.24%)
Aug 06, 2014
3.312
3.426
3.277
3.426
49,156
+0.06(+1.90%)
Aug 05, 2014
3.394
3.429
3.294
3.362
52,403
-0.07(-1.97%)
Aug 04, 2014
3.408
3.436
3.401
3.429
27,691
-0.01(-0.31%)
Aug 01, 2014
3.397
3.465
3.376
3.440
25,612
+0.01(+0.41%)
Jul 31, 2014
3.412
3.472
3.383
3.426
18,797
-0.02(-0.52%)
Jul 30, 2014
3.376
3.458
3.376
3.444
31,102
+0.02(+0.52%)
Jul 29, 2014
3.419
3.444
3.408
3.426
10,127
+0.01(+0.21%)
Jul 28, 2014
3.436
3.468
3.383
3.419
22,502
-0.05(-1.54%)
Jul 25, 2014
3.468
3.525
3.394
3.472
36,975
-0.04(-1.11%)
Jul 24, 2014
3.486
3.547
3.486
3.511
15,020
-0.02(-0.70%)
Jul 23, 2014
3.490
3.536
3.490
3.536
15,133
+0.01(+0.30%)
Jul 22, 2014
3.490
3.525
3.490
3.525
10,073
+0.01(+0.20%)
Jul 21, 2014
3.532
3.543
3.486
3.518
47,518
-0.04(-1.00%)
Jul 18, 2014
3.529
3.554
3.486
3.554
7,383
+0.02(+0.60%)
Jul 17, 2014
3.543
3.554
3.483
3.532
37,439
-0.02(-0.50%)
Jul 16, 2014
3.529
3.550
3.515
3.550
4,614
+0.04(+1.01%)
Jul 15, 2014
3.564
3.564
3.502
3.515
21,475
-0.02(-0.70%)
Jul 14, 2014
3.508
3.564
3.508
3.540
20,021
+0.01(+0.40%)
Jul 11, 2014
3.547
3.547
3.511
3.525
3,196
+0.03(+0.81%)
Jul 10, 2014
3.493
3.547
3.486
3.497
19,750
-0.04(-1.11%)
Jul 09, 2014
3.500
3.550
3.500
3.536
15,535
+0.02(+0.51%)
Jul 08, 2014
3.564
3.582
3.504
3.518
27,961
-0.07(-1.98%)
Jul 07, 2014
3.547
3.589
3.547
3.589
19,103
+0.00(+0.00%)
Jul 03, 2014
3.500
3.589
3.589
3.589
10,130
+0.07(+2.02%)
Jul 02, 2014
3.511
3.540
3.500
3.518
169,854
-0.03(-0.80%)
Jul 01, 2014
3.451
3.635
3.451
3.547
65,128
+0.05(+1.53%)
Jun 30, 2014
3.515
3.515
3.433
3.493
24,565
-0.06(-1.60%)
Jun 27, 2014
3.550
3.550
3.504
3.550
33,249
+0.00(+0.00%)
Jun 26, 2014
3.361
3.554
3.361
3.550
46,449
+0.12(+3.42%)
Jun 25, 2014
3.387
3.454
3.376
3.433
18,723
+0.01(+0.42%)
Jun 24, 2014
3.365
3.447
3.365
3.419
15,130
-0.02(-0.72%)
Jun 23, 2014
3.404
3.472
3.362
3.444
28,766
+0.04(+1.15%)
Jun 20, 2014
3.472
3.497
3.394
3.404
70,846
-0.02(-0.62%)
Jun 19, 2014
3.483
3.483
3.412
3.426
30,078
-0.04(-1.23%)
Jun 18, 2014
3.472
3.472
3.451
3.468
7,881
+0.02(+0.57%)
Jun 17, 2014
3.468
3.500
3.408
3.449
18,248
-0.04(-1.17%)
Jun 16, 2014
3.497
3.543
3.447
3.490
25,466
-0.01(-0.20%)
Jun 13, 2014
3.426
3.557
3.362
3.497
54,626
+0.02(+0.72%)
Jun 12, 2014
3.500
3.540
3.404
3.472
21,532
-0.01(-0.20%)
Jun 11, 2014
3.365
3.550
3.365
3.479
23,164
-0.06(-1.81%)
Jun 10, 2014
3.511
3.561
3.511
3.543
48,841
+0.04(+1.12%)
Jun 06, 2014
3.465
3.504
3.447
3.504
49,415
+0.02(+0.61%)
Jun 05, 2014
3.433
3.483
3.369
3.483
48,880
+0.01(+0.41%)
Jun 04, 2014
3.500
3.504
3.458
3.468
17,986
-0.04(-1.21%)
Jun 03, 2014
3.529
3.554
3.472
3.511
36,299
-0.00(-0.10%)
Jun 02, 2014
3.511
3.618
3.460
3.515
60,716
+0.00(+0.00%)
May 30, 2014
3.515
3.536
3.465
3.515
26,614
-0.02(-0.60%)
May 29, 2014
3.525
3.548
3.483
3.536
10,903
-0.01(-0.30%)
May 28, 2014
3.422
3.660
3.365
3.547
71,015
+0.12(+3.53%)
May 27, 2014
3.387
3.454
3.387
3.426
31,957
+0.02(+0.73%)
May 23, 2014
3.323
3.401
3.401
3.401
65,001
+0.11(+3.35%)
May 22, 2014
3.298
3.326
3.262
3.291
31,752
-0.02(-0.75%)
May 21, 2014
3.348
3.376
3.248
3.316
81,052
-0.05(-1.37%)
May 20, 2014
3.380
3.390
3.351
3.362
40,340
-0.05(-1.56%)
May 19, 2014
3.440
3.467
3.378
3.415
27,219
-0.05(-1.33%)
May 16, 2014
3.468
3.478
3.399
3.461
12,403
+0.01(+0.31%)
May 15, 2014
3.418
3.461
3.387
3.451
136,168
+0.03(+0.83%)
May 14, 2014
3.429
3.440
3.397
3.422
68,077
-0.01(-0.31%)
May 13, 2014
3.355
3.500
3.355
3.433
307,556
+0.07(+2.01%)
May 12, 2014
3.341
3.365
3.326
3.365
58,985
+0.00(+0.11%)
May 09, 2014
3.429
3.429
3.323
3.362
45,942
-0.05(-1.46%)
May 08, 2014
3.447
3.476
3.387
3.412
83,402
-0.03(-0.83%)
May 07, 2014
3.486
3.511
3.376
3.440
138,208
-0.05(-1.33%)
May 06, 2014
3.511
3.515
3.330
3.486
133,588
-0.02(-0.51%)
May 05, 2014
3.458
3.533
3.440
3.504
101,830
+0.05(+1.44%)
May 02, 2014
3.483
3.529
3.454
3.454
81,482
-0.03(-0.92%)
May 01, 2014
3.582
3.600
3.465
3.486
172,648
-0.12(-3.44%)
Apr 30, 2014
3.577
3.710
3.577
3.611
48,804
-0.14(-3.70%)
Apr 29, 2014
3.628
3.774
3.575
3.749
162,121
+0.14(+3.94%)
Apr 28, 2014
3.468
3.628
3.429
3.607
118,615
+0.13(+3.68%)
Apr 25, 2014
3.490
3.508
3.468
3.479
95,949
-0.05(-1.41%)
Apr 24, 2014
3.500
3.547
3.476
3.529
46,736
+0.02(+0.71%)
Apr 23, 2014
3.483
3.518
3.479
3.504
92,797
+0.02(+0.51%)
Apr 22, 2014
3.454
3.554
3.454
3.486
139,390
-0.01(-0.41%)
Apr 21, 2014
3.465
3.572
3.465
3.500
116,274
-0.07(-1.89%)
Apr 17, 2014
3.540
3.568
3.568
3.568
85,262
+0.01(+0.20%)
Apr 16, 2014
3.518
3.579
3.518
3.561
37,765
+0.07(+2.14%)
Apr 15, 2014
3.564
3.564
3.402
3.486
156,904
-0.08(-2.19%)
Apr 14, 2014
3.614
3.614
3.554
3.564
67,871
-0.06(-1.57%)
Apr 11, 2014
3.572
3.635
3.554
3.621
127,862
+0.03(+0.79%)
Apr 10, 2014
3.653
3.696
3.497
3.593
31,980
-0.07(-1.94%)
Apr 09, 2014
3.625
3.689
3.625
3.664
23,150
+0.02(+0.59%)
Apr 08, 2014
3.678
3.678
3.600
3.643
21,878
-0.02(-0.58%)
Apr 07, 2014
3.689
3.717
3.589
3.664
48,422
-0.00(-0.10%)
Apr 04, 2014
3.671
3.707
3.614
3.667
43,399
-0.03(-0.77%)
Apr 03, 2014
3.643
3.717
3.614
3.696
47,614
+0.08(+2.26%)
Apr 02, 2014
3.564
3.628
3.564
3.614
146,850
-0.04(-1.07%)
Apr 01, 2014
3.643
3.721
3.607
3.653
119,648
+0.01(+0.29%)
Mar 31, 2014
3.756
3.756
3.568
3.643
166,291
-0.15(-4.03%)
Mar 28, 2014
3.859
3.859
3.767
3.795
67,846
-0.04(-1.02%)
Mar 27, 2014
3.874
3.971
3.788
3.834
65,091
-0.04(-1.10%)
Mar 26, 2014
3.874
3.975
3.838
3.877
72,748
-0.02(-0.55%)
Mar 25, 2014
3.806
3.909
3.806
3.898
73,105
+0.07(+1.95%)
Mar 24, 2014
3.977
3.977
3.767
3.824
186,780
-0.18(-4.53%)
Mar 21, 2014
4.009
4.009
3.909
4.005
115,900
+0.04(+1.08%)
Mar 20, 2014
3.998
4.051
3.927
3.962
57,781
-0.10(-2.36%)
Mar 19, 2014
4.076
4.076
3.982
4.058
73,243
-0.01(-0.17%)
Mar 18, 2014
4.051
4.115
3.998
4.065
54,365
+0.04(+0.97%)
Mar 17, 2014
3.970
4.073
3.934
4.026
57,615
+0.03(+0.71%)
Mar 14, 2014
3.920
4.016
3.909
3.998
61,126
+0.05(+1.17%)
Mar 13, 2014
4.002
4.026
3.888
3.952
86,452
-0.04(-1.07%)
Mar 12, 2014
4.119
4.119
3.909
3.994
101,729
-0.12(-3.02%)
Mar 11, 2014
4.311
4.328
4.105
4.119
125,577
-0.13(-3.09%)
Mar 10, 2014
4.158
4.360
4.108
4.250
180,932
+0.14(+3.46%)
Mar 07, 2014
4.268
4.335
4.090
4.108
136,503
-0.17(-3.91%)
Mar 06, 2014
4.247
4.442
4.215
4.275
104,683
+0.03(+0.75%)
Mar 05, 2014
4.169
4.319
4.105
4.243
97,738
+0.12(+3.02%)
Mar 04, 2014
4.026
4.243
4.002
4.119
139,810
+0.06(+1.49%)
Mar 03, 2014
3.945
4.261
3.916
4.058
203,888
+0.21(+5.45%)
Feb 28, 2014
4.165
4.277
3.767
3.849
245,760
-0.26(-6.32%)
Feb 27, 2014
4.424
4.606
3.554
4.108
414,809
-0.16(-3.67%)
Feb 26, 2014
4.122
5.082
3.945
4.264
992,033
+0.43(+11.21%)
Feb 25, 2014
3.696
3.898
3.696
3.834
355,618
+0.21(+5.78%)
Feb 24, 2014
3.339
3.671
3.323
3.625
281,252
+0.28(+8.51%)
Feb 21, 2014
3.305
3.341
3.273
3.341
53,360
+0.06(+1.84%)
Feb 20, 2014
3.287
3.305
3.280
3.280
19,852
-0.01(-0.43%)
Feb 19, 2014
3.323
3.323
3.294
3.294
29,467
-0.02(-0.54%)
Feb 18, 2014
3.255
3.323
3.252
3.312
27,413
+0.03(+0.98%)
Feb 14, 2014
3.287
3.280
3.280
3.280
49,806
+0.00(+0.11%)
Feb 13, 2014
3.280
3.314
3.259
3.277
42,211
-0.07(-2.02%)
Feb 12, 2014
3.358
3.358
3.333
3.344
25,015
+0.01(+0.43%)
Feb 11, 2014
3.323
3.365
3.316
3.330
66,256
+0.03(+0.97%)
Feb 10, 2014
3.287
3.305
3.287
3.298
18,495
+0.00(+0.11%)
Feb 07, 2014
3.277
3.305
3.241
3.294
20,738
+0.00(+0.11%)
Feb 06, 2014
3.241
3.305
3.241
3.291
38,497
+0.07(+2.21%)
Feb 05, 2014
3.252
3.269
3.202
3.220
59,663
-0.03(-0.98%)
Feb 04, 2014
3.245
3.301
3.245
3.252
40,137
+0.00(+0.11%)
Feb 03, 2014
3.273
3.273
3.227
3.248
79,845
-0.01(-0.35%)
Jan 31, 2014
3.230
3.283
3.216
3.260
21,461
-0.03(-0.84%)
Jan 30, 2014
3.301
3.305
3.223
3.287
35,607
-0.03(-0.86%)
Jan 29, 2014
3.433
3.440
3.309
3.316
27,506
-0.14(-4.11%)
Jan 28, 2014
3.429
3.472
3.429
3.458
62,913
+0.02(+0.52%)
Jan 27, 2014
3.468
3.472
3.333
3.440
113,356
-0.01(-0.21%)
Jan 24, 2014
3.465
3.465
3.436
3.447
80,925
-0.02(-0.61%)
Jan 23, 2014
3.461
3.472
3.401
3.468
73,024
+0.03(+0.83%)
Jan 22, 2014
3.376
3.447
3.376
3.440
60,747
+0.07(+2.00%)
Jan 21, 2014
3.312
3.447
3.287
3.373
232,275
+0.06(+1.93%)
Jan 17, 2014
3.287
3.309
3.309
3.309
65,564
+0.05(+1.64%)
Jan 16, 2014
3.284
3.287
3.216
3.255
46,460
-0.01(-0.43%)
Jan 15, 2014
3.202
3.284
3.202
3.269
57,570
+0.07(+2.11%)
Jan 14, 2014
3.277
3.277
3.202
3.202
64,467
-0.05(-1.64%)
Jan 13, 2014
3.269
3.287
3.245
3.255
73,930
-0.00(-0.11%)
Jan 10, 2014
3.220
3.266
3.216
3.259
43,050
+0.04(+1.21%)
Jan 09, 2014
3.223
3.227
3.198
3.220
55,862
+0.01(+0.22%)
Jan 08, 2014
3.223
3.223
3.205
3.213
53,115
-0.01(-0.44%)
Jan 07, 2014
3.216
3.227
3.163
3.227
94,272
+0.04(+1.23%)
Jan 06, 2014
3.266
3.266
3.131
3.188
59,486
-0.07(-2.29%)
Jan 03, 2014
3.220
3.269
3.149
3.262
122,445
+0.08(+2.57%)
Jan 02, 2014
3.092
3.261
3.056
3.181
96,230
+0.06(+2.05%)
Dec 31, 2013
3.142
3.117
3.117
3.117
27,857
+0.00(+0.11%)
Dec 30, 2013
3.159
3.159
3.085
3.113
60,322
-0.05(-1.46%)
Dec 27, 2013
3.266
3.266
3.143
3.159
62,474
-0.09(-2.84%)
Dec 26, 2013
3.198
3.278
3.198
3.252
20,454
+0.06(+2.01%)
Dec 24, 2013
3.209
3.220
3.184
3.188
18,923
+0.01(+0.34%)
Dec 23, 2013
3.106
3.223
3.106
3.177
33,615
+0.06(+2.05%)
Dec 20, 2013
3.184
3.284
3.110
3.113
52,389
-0.04(-1.35%)
Dec 19, 2013
3.053
3.156
3.053
3.156
30,016
+0.09(+3.02%)
Dec 18, 2013
3.070
3.070
3.024
3.063
37,625
+0.01(+0.23%)
Dec 17, 2013
2.992
3.074
2.992
3.056
61,397
+0.04(+1.30%)
Dec 16, 2013
3.038
3.078
2.992
3.017
89,640
-0.06(-2.08%)
Dec 13, 2013
3.021
3.092
2.964
3.081
121,941
+0.06(+2.12%)
Dec 12, 2013
3.070
3.170
2.985
3.017
109,864
-0.07(-2.30%)
Dec 11, 2013
3.124
3.124
3.021
3.088
136,945
-0.04(-1.14%)
Dec 10, 2013
3.124
3.163
3.095
3.124
57,693
-0.03(-0.90%)
Dec 09, 2013
3.209
3.209
3.082
3.152
136,925
-0.01(-0.23%)
Dec 06, 2013
3.067
3.195
3.021
3.159
0
+0.07(+2.42%)
Dec 05, 2013
3.220
3.220
2.982
3.085
0
-0.13(-4.09%)
Dec 04, 2013
3.266
3.280
3.188
3.216
0
-0.06(-1.84%)
Dec 03, 2013
3.277
3.323
3.255
3.277
0
+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.