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
Microvision
(NQ:
MVIS
)
1.150
-0.055 (-4.56%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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, 2015
2.970
3.035
2.900
3.000
425,254
+0.07(+2.39%)
Jun 29, 2015
3.120
3.130
2.915
2.930
643,672
-0.23(-7.28%)
Jun 26, 2015
3.120
3.230
3.080
3.160
298,568
+0.07(+2.27%)
Jun 25, 2015
3.170
3.210
3.070
3.090
236,020
-0.08(-2.52%)
Jun 24, 2015
3.140
3.180
3.070
3.170
400,933
+0.05(+1.60%)
Jun 23, 2015
3.180
3.250
3.100
3.120
234,011
-0.04(-1.27%)
Jun 22, 2015
3.110
3.280
3.098
3.160
619,659
+0.08(+2.60%)
Jun 19, 2015
3.070
3.150
3.050
3.080
269,016
+0.01(+0.33%)
Jun 18, 2015
3.040
3.139
3.040
3.070
133,492
+0.02(+0.66%)
Jun 17, 2015
3.090
3.120
3.050
3.050
138,286
-0.04(-1.29%)
Jun 16, 2015
3.070
3.110
3.030
3.090
257,572
+0.01(+0.32%)
Jun 15, 2015
3.060
3.150
3.050
3.080
164,303
+0.00(+0.00%)
Jun 12, 2015
3.070
3.114
3.035
3.080
186,680
-0.02(-0.65%)
Jun 11, 2015
3.130
3.190
3.070
3.100
280,313
+0.00(+0.00%)
Jun 10, 2015
3.150
3.150
3.060
3.100
196,163
+0.02(+0.81%)
Jun 09, 2015
3.080
3.100
3.010
3.075
314,772
-0.00(-0.16%)
Jun 08, 2015
3.220
3.230
3.070
3.080
245,113
-0.12(-3.75%)
Jun 05, 2015
3.170
3.250
3.060
3.200
270,524
+0.05(+1.59%)
Jun 04, 2015
3.320
3.320
3.140
3.150
329,883
-0.13(-3.96%)
Jun 03, 2015
3.270
3.450
3.240
3.280
1,144,063
+0.02(+0.61%)
Jun 02, 2015
3.270
3.420
3.230
3.260
330,756
-0.02(-0.61%)
Jun 01, 2015
3.250
3.370
3.230
3.280
422,566
+0.05(+1.55%)
May 29, 2015
3.240
3.340
3.180
3.230
592,456
+0.03(+0.94%)
May 28, 2015
3.060
3.320
3.040
3.200
1,332,583
+0.18(+5.96%)
May 27, 2015
2.980
3.060
2.940
3.020
214,557
+0.07(+2.37%)
May 26, 2015
3.040
3.040
2.950
2.950
226,812
-0.09(-2.96%)
May 22, 2015
3.060
3.040
3.040
3.040
282,500
+0.00(+0.00%)
May 21, 2015
3.050
3.050
2.970
3.040
191,487
+0.00(+0.00%)
May 20, 2015
3.050
3.070
3.010
3.040
136,767
-0.03(-0.98%)
May 19, 2015
3.120
3.170
3.010
3.070
389,970
-0.02(-0.65%)
May 18, 2015
3.160
3.176
3.080
3.090
391,969
-0.07(-2.22%)
May 15, 2015
3.100
3.160
3.050
3.160
429,562
+0.12(+3.95%)
May 14, 2015
3.050
3.100
3.000
3.040
260,423
+0.02(+0.66%)
May 13, 2015
3.130
3.200
2.980
3.020
416,695
-0.05(-1.63%)
May 12, 2015
3.080
3.120
3.010
3.070
156,259
-0.03(-0.97%)
May 11, 2015
2.970
3.120
2.950
3.100
359,868
+0.09(+2.99%)
May 08, 2015
3.030
3.100
2.930
3.010
505,771
-0.07(-2.27%)
May 07, 2015
2.960
3.080
2.860
3.080
646,529
+0.14(+4.76%)
May 06, 2015
3.040
3.080
2.920
2.940
690,686
-0.02(-0.68%)
May 05, 2015
3.240
3.240
2.910
2.960
1,418,532
-0.31(-9.48%)
May 04, 2015
3.460
3.470
3.230
3.270
667,675
-0.11(-3.25%)
May 01, 2015
3.280
3.480
3.250
3.380
737,035
+0.13(+4.00%)
Apr 30, 2015
3.250
3.610
3.170
3.250
1,208,036
-0.29(-8.19%)
Apr 29, 2015
3.540
3.605
3.430
3.540
801,938
+0.00(+0.00%)
Apr 28, 2015
3.560
3.600
3.390
3.540
403,592
+0.00(+0.00%)
Apr 27, 2015
3.720
3.750
3.480
3.540
753,091
-0.14(-3.80%)
Apr 24, 2015
3.590
3.880
3.570
3.680
901,371
+0.12(+3.37%)
Apr 23, 2015
3.610
3.700
3.550
3.560
654,053
-0.06(-1.66%)
Apr 22, 2015
3.340
3.750
3.330
3.620
1,438,213
+0.26(+7.74%)
Apr 21, 2015
3.500
3.550
3.310
3.360
627,371
-0.08(-2.33%)
Apr 20, 2015
3.260
3.490
3.170
3.440
1,109,366
+0.22(+6.83%)
Apr 17, 2015
3.260
3.270
3.120
3.220
469,423
-0.04(-1.23%)
Apr 16, 2015
3.140
3.340
3.137
3.260
619,416
+0.12(+3.82%)
Apr 15, 2015
3.180
3.230
3.050
3.140
539,508
-0.03(-0.95%)
Apr 14, 2015
3.220
3.320
3.170
3.170
496,045
-0.11(-3.35%)
Apr 13, 2015
3.160
3.390
3.150
3.280
645,644
+0.09(+2.82%)
Apr 10, 2015
3.250
3.320
3.150
3.190
748,062
-0.05(-1.54%)
Apr 09, 2015
3.330
3.420
3.220
3.240
758,514
-0.08(-2.41%)
Apr 08, 2015
3.530
3.627
3.310
3.320
925,830
-0.19(-5.41%)
Apr 07, 2015
3.340
3.690
3.340
3.510
903,620
+0.18(+5.41%)
Apr 06, 2015
3.280
3.410
3.250
3.330
726,900
+0.04(+1.22%)
Apr 02, 2015
3.410
3.290
3.290
3.290
1,299,000
-0.15(-4.36%)
Apr 01, 2015
3.360
3.560
3.356
3.440
671,114
+0.01(+0.29%)
Mar 31, 2015
3.410
3.480
3.400
3.430
618,214
-0.09(-2.56%)
Mar 30, 2015
3.540
3.620
3.380
3.520
754,228
-0.02(-0.56%)
Mar 27, 2015
3.630
3.660
3.460
3.540
1,030,325
+0.09(+2.61%)
Mar 26, 2015
3.510
3.520
3.240
3.450
1,448,518
-0.12(-3.36%)
Mar 25, 2015
3.750
3.780
3.520
3.570
1,277,476
-0.17(-4.55%)
Mar 24, 2015
3.760
3.870
3.700
3.740
1,525,074
-0.07(-1.84%)
Mar 23, 2015
3.700
4.020
3.695
3.810
2,285,504
+0.10(+2.70%)
Mar 20, 2015
3.930
3.960
3.700
3.710
2,949,946
-0.15(-3.89%)
Mar 19, 2015
4.000
4.190
3.760
3.860
5,761,703
-0.13(-3.26%)
Mar 18, 2015
3.420
4.225
3.420
3.990
8,535,820
+0.46(+13.03%)
Mar 17, 2015
3.260
3.550
3.070
3.530
5,466,531
+0.39(+12.42%)
Mar 16, 2015
2.920
3.440
2.880
3.140
13,218,723
+0.40(+14.60%)
Mar 13, 2015
2.790
2.800
2.710
2.740
470,055
-0.04(-1.44%)
Mar 12, 2015
2.740
2.800
2.640
2.780
812,723
+0.06(+2.21%)
Mar 11, 2015
2.700
2.750
2.600
2.720
1,323,300
+0.10(+3.82%)
Mar 10, 2015
2.490
2.640
2.364
2.620
1,419,929
+0.10(+3.97%)
Mar 09, 2015
2.450
2.630
2.420
2.520
1,538,904
+0.10(+4.13%)
Mar 06, 2015
2.480
2.530
2.350
2.420
1,200,693
+0.04(+1.68%)
Mar 05, 2015
2.490
2.490
2.240
2.380
2,339,493
+0.28(+13.33%)
Mar 04, 2015
2.080
2.130
2.060
2.100
60,930
+0.04(+1.94%)
Mar 03, 2015
2.110
2.140
2.070
2.060
241,029
-0.05(-2.37%)
Mar 02, 2015
2.220
2.230
2.090
2.110
213,290
-0.08(-3.65%)
Feb 27, 2015
2.220
2.250
2.150
2.190
237,486
-0.03(-1.35%)
Feb 26, 2015
2.070
2.250
2.060
2.220
955,092
+0.16(+7.77%)
Feb 25, 2015
2.120
2.150
2.040
2.060
198,345
-0.06(-2.83%)
Feb 24, 2015
2.070
2.140
2.040
2.120
405,627
+0.08(+3.92%)
Feb 23, 2015
2.010
2.080
2.000
2.040
250,243
+0.04(+2.00%)
Feb 20, 2015
2.000
2.020
1.980
2.000
95,550
+0.00(+0.00%)
Feb 19, 2015
2.000
2.030
1.980
2.000
69,169
+0.02(+1.01%)
Feb 18, 2015
2.000
2.010
1.960
1.980
57,119
-0.02(-1.00%)
Feb 17, 2015
2.010
2.050
2.000
2.000
243,620
-0.01(-0.50%)
Feb 13, 2015
2.000
2.010
2.010
2.010
134,900
+0.03(+1.52%)
Feb 12, 2015
2.000
2.030
1.920
1.980
276,059
-0.02(-1.00%)
Feb 11, 2015
2.020
2.020
1.980
2.000
142,733
+0.00(+0.00%)
Feb 10, 2015
2.000
2.010
1.970
2.000
92,066
+0.00(+0.00%)
Feb 09, 2015
1.970
2.050
1.970
2.000
161,204
-0.00(-0.25%)
Feb 06, 2015
2.030
2.040
1.950
2.005
131,522
-0.00(-0.25%)
Feb 05, 2015
1.970
2.039
1.950
2.010
87,134
+0.02(+1.01%)
Feb 04, 2015
1.990
2.033
1.980
1.990
140,565
-0.06(-2.93%)
Feb 03, 2015
2.080
2.080
1.995
2.050
237,570
+0.01(+0.49%)
Feb 02, 2015
2.030
2.100
1.999
2.040
248,650
+0.04(+2.00%)
Jan 30, 2015
2.080
2.080
1.980
2.000
221,399
-0.08(-3.85%)
Jan 29, 2015
1.990
2.080
1.970
2.080
101,337
+0.07(+3.48%)
Jan 28, 2015
2.060
2.130
1.950
2.010
490,042
-0.06(-2.90%)
Jan 27, 2015
2.090
2.160
2.040
2.070
408,139
-0.03(-1.43%)
Jan 26, 2015
2.000
2.110
1.970
2.100
407,329
+0.10(+5.00%)
Jan 23, 2015
2.010
2.020
1.950
2.000
137,697
+0.01(+0.50%)
Jan 22, 2015
2.030
2.080
1.960
1.990
599,646
-0.01(-0.50%)
Jan 21, 2015
1.920
2.080
1.920
2.000
550,961
+0.08(+4.17%)
Jan 20, 2015
1.960
1.980
1.910
1.920
125,189
-0.05(-2.54%)
Jan 16, 2015
1.990
1.990
1.910
1.970
156,708
+0.00(+0.00%)
Jan 15, 2015
1.940
1.990
1.910
1.970
160,426
+0.01(+0.51%)
Jan 14, 2015
1.910
1.980
1.880
1.960
175,679
+0.04(+2.08%)
Jan 13, 2015
2.020
2.070
1.890
1.920
292,388
-0.08(-4.00%)
Jan 12, 2015
2.040
2.060
1.970
2.000
102,654
-0.02(-0.99%)
Jan 09, 2015
2.030
2.090
1.950
2.020
327,471
-0.01(-0.49%)
Jan 08, 2015
2.000
2.050
1.910
2.030
301,523
+0.08(+4.10%)
Jan 07, 2015
1.870
1.951
1.820
1.950
254,951
+0.08(+4.28%)
Jan 06, 2015
2.050
2.050
1.800
1.870
708,865
-0.22(-10.53%)
Jan 05, 2015
2.000
2.110
1.970
2.090
1,073,088
+0.13(+6.63%)
Jan 02, 2015
1.760
1.980
1.717
1.960
848,823
+0.22(+12.64%)
Dec 31, 2014
1.770
1.740
1.740
1.740
494,200
-0.04(-2.25%)
Dec 30, 2014
1.750
1.820
1.720
1.780
2,264,784
+0.00(+0.00%)
Dec 29, 2014
1.850
1.850
1.730
1.780
566,271
-0.05(-2.73%)
Dec 26, 2014
1.850
1.910
1.820
1.830
170,605
-0.02(-1.08%)
Dec 24, 2014
1.860
1.850
1.850
1.850
302,400
+0.01(+0.54%)
Dec 23, 2014
1.790
1.880
1.760
1.840
578,896
+0.07(+3.95%)
Dec 22, 2014
1.710
1.810
1.710
1.770
295,025
+0.06(+3.51%)
Dec 19, 2014
1.740
1.750
1.710
1.710
87,015
-0.04(-2.29%)
Dec 18, 2014
1.720
1.760
1.710
1.750
141,424
+0.05(+2.94%)
Dec 17, 2014
1.690
1.810
1.690
1.700
193,774
+0.01(+0.59%)
Dec 16, 2014
1.690
1.720
1.680
1.690
118,855
+0.00(+0.00%)
Dec 15, 2014
1.740
1.740
1.680
1.690
195,222
-0.05(-2.87%)
Dec 12, 2014
1.720
1.820
1.720
1.740
193,871
+0.01(+0.58%)
Dec 11, 2014
1.720
1.780
1.720
1.730
90,672
+0.01(+0.58%)
Dec 10, 2014
1.740
1.790
1.710
1.720
245,414
+0.00(+0.00%)
Dec 09, 2014
1.670
1.780
1.670
1.720
195,748
-0.05(-2.82%)
Dec 08, 2014
1.820
1.880
1.755
1.770
506,011
-0.02(-1.12%)
Dec 05, 2014
1.740
1.790
1.710
1.790
209,294
+0.07(+4.07%)
Dec 04, 2014
1.730
1.770
1.695
1.720
111,145
+0.00(+0.00%)
Dec 03, 2014
1.700
1.750
1.700
1.720
85,252
+0.02(+1.18%)
Dec 02, 2014
1.730
1.790
1.680
1.700
217,986
-0.03(-1.73%)
Dec 01, 2014
1.800
1.850
1.710
1.730
288,364
-0.07(-4.16%)
Nov 28, 2014
1.800
1.870
1.770
1.805
166,514
-0.02(-0.82%)
Nov 26, 2014
1.770
1.820
1.820
1.820
183,400
+0.04(+2.25%)
Nov 25, 2014
1.830
1.830
1.750
1.780
90,944
-0.02(-1.11%)
Nov 24, 2014
1.790
1.860
1.760
1.800
278,246
+0.01(+0.56%)
Nov 21, 2014
1.750
1.801
1.720
1.790
345,550
+0.05(+2.87%)
Nov 20, 2014
1.720
1.880
1.720
1.740
445,522
+0.00(+0.00%)
Nov 19, 2014
1.690
1.740
1.680
1.740
159,697
+0.06(+3.57%)
Nov 18, 2014
1.690
1.720
1.670
1.680
144,929
-0.01(-0.59%)
Nov 17, 2014
1.710
1.750
1.680
1.690
142,756
-0.01(-0.59%)
Nov 14, 2014
1.690
1.700
1.650
1.700
294,287
+0.02(+1.19%)
Nov 13, 2014
1.700
1.730
1.660
1.680
134,092
-0.03(-1.75%)
Nov 12, 2014
1.750
1.800
1.700
1.710
154,558
-0.04(-2.29%)
Nov 11, 2014
1.740
1.796
1.700
1.750
85,869
+0.01(+0.57%)
Nov 10, 2014
1.720
1.820
1.720
1.740
189,081
-0.01(-0.57%)
Nov 07, 2014
1.720
1.760
1.650
1.750
305,082
+0.01(+0.57%)
Nov 06, 2014
1.740
1.780
1.700
1.740
191,914
+0.02(+1.16%)
Nov 05, 2014
1.840
1.840
1.700
1.720
306,503
-0.07(-3.91%)
Nov 04, 2014
1.770
1.800
1.760
1.790
129,511
+0.00(+0.00%)
Nov 03, 2014
1.780
1.810
1.760
1.790
147,364
+0.00(+0.00%)
Oct 31, 2014
1.840
1.840
1.763
1.790
246,325
+0.00(+0.00%)
Oct 30, 2014
1.820
1.850
1.780
1.790
138,589
-0.03(-1.65%)
Oct 29, 2014
1.810
1.850
1.800
1.820
131,845
+0.03(+1.68%)
Oct 28, 2014
1.760
1.850
1.750
1.790
284,940
+0.03(+1.70%)
Oct 27, 2014
1.820
1.790
1.750
1.760
288,364
-0.03(-1.68%)
Oct 24, 2014
1.780
1.820
1.770
1.790
129,285
+0.00(+0.00%)
Oct 23, 2014
1.820
1.870
1.780
1.790
172,344
-0.03(-1.65%)
Oct 22, 2014
1.850
1.920
1.800
1.820
241,348
-0.01(-0.55%)
Oct 21, 2014
1.820
1.960
1.800
1.830
534,149
+0.02(+1.10%)
Oct 20, 2014
1.770
1.820
1.750
1.810
71,884
+0.03(+1.69%)
Oct 17, 2014
1.800
1.820
1.750
1.780
145,217
-0.00(-0.01%)
Oct 16, 2014
1.725
1.820
1.725
1.780
180,375
+0.03(+1.72%)
Oct 15, 2014
1.690
1.780
1.650
1.750
248,126
+0.04(+2.34%)
Oct 14, 2014
1.700
1.760
1.690
1.710
170,690
+0.04(+2.40%)
Oct 13, 2014
1.750
1.780
1.750
1.670
541,605
-0.10(-5.65%)
Oct 10, 2014
1.830
1.850
1.770
1.770
331,396
-0.08(-4.32%)
Oct 09, 2014
1.920
1.970
1.820
1.850
327,782
-0.10(-5.13%)
Oct 08, 2014
1.900
1.950
1.800
1.950
462,845
+0.04(+2.09%)
Oct 07, 2014
1.900
1.980
1.880
1.910
301,127
+0.00(+0.00%)
Oct 06, 2014
1.950
2.040
1.890
1.910
440,624
-0.02(-1.04%)
Oct 03, 2014
1.960
1.960
1.900
1.930
143,223
+0.00(+0.00%)
Oct 02, 2014
1.940
1.940
1.850
1.930
300,930
+0.02(+1.05%)
Oct 01, 2014
1.920
1.920
1.880
1.910
359,315
-0.03(-1.55%)
Sep 30, 2014
1.890
2.150
1.870
1.940
3,085,002
+0.05(+2.65%)
Sep 29, 2014
1.870
1.940
1.870
1.890
172,675
+0.02(+1.07%)
Sep 26, 2014
1.910
1.957
1.870
1.870
329,382
-0.05(-2.60%)
Sep 25, 2014
1.890
2.090
1.880
1.920
444,848
-0.01(-0.52%)
Sep 24, 2014
1.870
1.947
1.870
1.930
157,735
+0.05(+2.66%)
Sep 23, 2014
1.880
1.900
1.870
1.880
214,499
+0.00(+0.27%)
Sep 22, 2014
1.960
1.990
1.870
1.875
487,335
-0.08(-4.34%)
Sep 19, 2014
2.080
2.190
1.940
1.960
1,409,307
+0.04(+2.08%)
Sep 18, 2014
1.920
1.980
1.891
1.920
167,805
-0.01(-0.52%)
Sep 17, 2014
1.860
1.990
1.860
1.930
256,030
+0.06(+3.21%)
Sep 16, 2014
1.860
1.890
1.850
1.870
184,469
+0.01(+0.54%)
Sep 15, 2014
1.910
1.910
1.830
1.860
395,945
-0.06(-3.12%)
Sep 12, 2014
1.950
1.990
1.900
1.920
284,249
-0.01(-0.52%)
Sep 11, 2014
1.970
1.970
1.900
1.930
209,362
-0.04(-2.03%)
Sep 10, 2014
1.980
1.980
1.940
1.970
312,370
+0.01(+0.51%)
Sep 09, 2014
2.060
2.090
1.930
1.960
522,547
-0.10(-4.85%)
Sep 08, 2014
2.040
2.090
2.010
2.060
437,718
+0.03(+1.48%)
Sep 05, 2014
2.020
2.082
1.990
2.030
537,931
-0.01(-0.49%)
Sep 04, 2014
2.130
2.150
2.025
2.040
929,614
-0.08(-3.77%)
Sep 03, 2014
2.200
2.220
2.100
2.120
489,909
-0.05(-2.30%)
Sep 02, 2014
2.050
2.250
2.050
2.170
1,977,497
+0.12(+5.85%)
Aug 29, 2014
2.070
2.050
2.050
2.050
834,800
-0.03(-1.44%)
Aug 28, 2014
2.060
2.090
2.020
2.080
225,357
+0.03(+1.46%)
Aug 27, 2014
2.040
2.100
2.040
2.050
496,953
-0.01(-0.49%)
Aug 26, 2014
2.030
2.120
1.990
2.060
715,420
+0.02(+0.98%)
Aug 25, 2014
2.060
2.110
2.010
2.040
340,741
-0.01(-0.48%)
Aug 22, 2014
2.050
2.050
1.990
2.050
295,152
-0.03(-1.45%)
Aug 21, 2014
2.080
2.100
2.050
2.080
232,013
-0.02(-0.95%)
Aug 20, 2014
2.040
2.150
2.000
2.100
1,189,335
+0.06(+2.94%)
Aug 19, 2014
1.990
2.080
1.950
2.040
672,629
+0.06(+3.03%)
Aug 18, 2014
1.970
1.990
1.920
1.980
312,791
+0.01(+0.51%)
Aug 15, 2014
2.000
2.030
1.990
1.970
192,141
-0.01(-0.51%)
Aug 14, 2014
1.950
2.020
1.950
1.980
260,463
+0.02(+1.02%)
Aug 13, 2014
1.960
2.020
1.900
1.960
337,545
-0.01(-0.51%)
Aug 12, 2014
2.000
2.028
1.960
1.970
151,320
-0.05(-2.48%)
Aug 11, 2014
1.960
2.090
1.960
2.020
518,413
+0.08(+4.12%)
Aug 08, 2014
1.940
1.950
1.850
1.940
303,744
+0.01(+0.52%)
Aug 07, 2014
1.850
1.977
1.830
1.930
488,072
+0.13(+7.22%)
Aug 06, 2014
1.900
1.900
1.750
1.800
922,678
-0.06(-3.23%)
Aug 05, 2014
1.880
1.940
1.830
1.860
423,392
-0.01(-0.53%)
Aug 04, 2014
2.010
2.030
1.823
1.870
690,679
-0.15(-7.43%)
Aug 01, 2014
1.960
2.060
1.950
2.020
504,051
+0.06(+3.06%)
Jul 31, 2014
2.120
2.131
1.940
1.960
1,413,193
-0.19(-8.84%)
Jul 30, 2014
2.150
2.190
2.110
2.150
327,010
-0.01(-0.46%)
Jul 29, 2014
2.150
2.190
2.130
2.160
209,660
+0.01(+0.47%)
Jul 28, 2014
2.200
2.220
2.130
2.150
335,486
-0.04(-1.83%)
Jul 25, 2014
2.230
2.250
2.140
2.190
503,334
-0.06(-2.67%)
Jul 24, 2014
2.250
2.330
2.220
2.250
224,303
-0.01(-0.44%)
Jul 23, 2014
2.260
2.310
2.210
2.260
360,397
-0.01(-0.44%)
Jul 22, 2014
2.330
2.410
2.245
2.270
718,800
-0.05(-2.16%)
Jul 21, 2014
2.180
2.380
2.170
2.320
1,249,081
+0.14(+6.42%)
Jul 18, 2014
2.100
2.200
2.100
2.180
341,983
+0.06(+2.83%)
Jul 17, 2014
2.230
2.250
2.100
2.120
561,212
-0.10(-4.50%)
Jul 16, 2014
2.260
2.300
2.180
2.220
883,084
-0.05(-2.20%)
Jul 15, 2014
2.170
2.430
2.080
2.270
4,014,261
+0.11(+5.09%)
Jul 14, 2014
2.100
2.240
2.100
2.160
670,387
+0.05(+2.37%)
Jul 11, 2014
2.100
2.126
2.070
2.110
292,923
-0.01(-0.47%)
Jul 10, 2014
2.030
2.157
2.000
2.120
905,107
+0.05(+2.42%)
Jul 09, 2014
2.070
2.157
2.030
2.070
438,134
+0.01(+0.49%)
Jul 08, 2014
2.140
2.150
2.020
2.060
779,211
-0.11(-5.07%)
Jul 07, 2014
2.250
2.310
2.110
2.170
690,452
-0.07(-3.13%)
Jul 03, 2014
2.240
2.240
2.240
2.240
618,600
+0.00(+0.00%)
Jul 02, 2014
2.200
2.340
2.160
2.240
1,328,367
+0.02(+0.90%)
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.