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
Daqo New Energy ADR
(NY:
DQ
)
18.76
-0.26 (-1.37%)
Official Closing Price
Updated: 7:00 PM EDT, May 7, 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 (%)
Jan 29, 2016
2.936
3.150
2.920
3.056
269,015
+0.14(+4.66%)
Jan 28, 2016
2.814
2.920
2.742
2.920
362,890
+0.16(+5.80%)
Jan 27, 2016
2.736
2.984
2.732
2.760
493,695
+0.02(+0.88%)
Jan 26, 2016
2.718
2.752
2.630
2.736
166,160
+0.06(+2.24%)
Jan 25, 2016
2.616
2.714
2.578
2.676
137,185
+0.03(+1.29%)
Jan 22, 2016
2.700
2.766
2.576
2.642
106,380
+0.06(+2.32%)
Jan 21, 2016
2.532
2.648
2.494
2.582
240,430
+0.04(+1.41%)
Jan 20, 2016
2.402
2.596
2.312
2.546
247,600
+0.07(+2.66%)
Jan 19, 2016
2.632
2.715
2.480
2.480
102,775
-0.10(-3.88%)
Jan 15, 2016
2.480
2.580
2.580
2.580
133,000
-0.05(-1.98%)
Jan 14, 2016
2.630
2.680
2.526
2.632
132,540
+0.01(+0.46%)
Jan 13, 2016
2.836
2.858
2.604
2.620
163,995
-0.18(-6.43%)
Jan 12, 2016
2.882
2.940
2.744
2.800
101,820
-0.04(-1.48%)
Jan 11, 2016
3.074
3.074
2.800
2.842
386,885
-0.24(-7.67%)
Jan 08, 2016
3.004
3.114
2.986
3.078
176,400
+0.14(+4.91%)
Jan 07, 2016
3.060
3.092
2.934
2.934
259,760
-0.20(-6.26%)
Jan 06, 2016
3.192
3.264
3.104
3.130
280,780
-0.14(-4.40%)
Jan 05, 2016
3.344
3.376
3.258
3.274
71,910
-0.05(-1.39%)
Jan 04, 2016
3.276
3.330
3.102
3.320
200,015
-0.01(-0.30%)
Dec 31, 2015
3.256
3.330
3.330
3.330
146,000
+0.04(+1.15%)
Dec 30, 2015
3.412
3.412
3.236
3.292
167,270
-0.13(-3.69%)
Dec 29, 2015
3.524
3.536
3.328
3.418
393,160
-0.10(-2.95%)
Dec 28, 2015
3.552
3.552
3.489
3.522
52,755
-0.03(-0.79%)
Dec 24, 2015
3.348
3.550
3.550
3.550
123,000
+0.08(+2.36%)
Dec 23, 2015
3.416
3.500
3.390
3.468
290,350
+0.08(+2.30%)
Dec 22, 2015
3.402
3.436
3.266
3.390
559,620
+0.04(+1.07%)
Dec 21, 2015
3.490
3.512
3.276
3.354
311,480
-0.11(-3.29%)
Dec 18, 2015
3.266
3.476
3.220
3.468
905,055
+0.24(+7.37%)
Dec 17, 2015
3.532
3.532
3.168
3.230
298,145
-0.21(-6.21%)
Dec 16, 2015
3.540
3.572
3.394
3.444
301,790
+0.02(+0.47%)
Dec 15, 2015
3.266
3.524
3.252
3.428
1,036,575
+0.20(+6.06%)
Dec 14, 2015
3.278
3.298
3.126
3.232
430,315
+0.00(+0.12%)
Dec 11, 2015
3.276
3.330
3.198
3.228
210,785
-0.09(-2.60%)
Dec 10, 2015
3.484
3.486
3.300
3.314
171,645
-0.19(-5.37%)
Dec 09, 2015
3.518
3.596
3.430
3.502
491,565
+0.03(+0.81%)
Dec 08, 2015
3.476
3.555
3.430
3.474
127,765
-0.07(-2.09%)
Dec 07, 2015
3.366
3.576
3.360
3.548
597,415
+0.14(+4.11%)
Dec 04, 2015
3.332
3.520
3.220
3.408
710,535
+0.07(+2.16%)
Dec 03, 2015
3.254
3.378
3.214
3.336
406,930
+0.09(+2.77%)
Dec 02, 2015
3.182
3.264
3.174
3.246
61,795
+0.03(+0.81%)
Dec 01, 2015
3.160
3.236
3.108
3.220
179,630
+0.05(+1.71%)
Nov 30, 2015
3.044
3.168
3.042
3.166
143,060
+0.08(+2.73%)
Nov 27, 2015
3.088
3.110
3.046
3.082
32,650
+0.02(+0.65%)
Nov 25, 2015
3.052
3.062
3.062
3.062
365,000
-0.04(-1.16%)
Nov 24, 2015
3.100
3.135
3.077
3.098
85,135
+0.02(+0.78%)
Nov 23, 2015
3.016
3.110
2.918
3.074
474,615
+0.06(+2.13%)
Nov 20, 2015
2.846
3.022
2.814
3.010
452,920
+0.20(+7.19%)
Nov 19, 2015
2.788
2.912
2.764
2.808
777,960
-0.00(-0.07%)
Nov 18, 2015
2.620
2.840
2.510
2.810
1,062,655
+0.38(+15.54%)
Nov 17, 2015
2.562
2.562
2.378
2.432
482,740
-0.11(-4.25%)
Nov 16, 2015
2.552
2.610
2.514
2.540
194,355
-0.01(-0.47%)
Nov 13, 2015
2.638
2.638
2.518
2.552
268,105
-0.09(-3.55%)
Nov 12, 2015
2.936
2.936
2.520
2.646
741,050
-0.38(-12.44%)
Nov 11, 2015
2.738
3.072
2.738
3.022
380,685
+0.28(+10.37%)
Nov 10, 2015
3.176
3.209
2.736
2.738
727,235
-0.45(-14.12%)
Nov 09, 2015
3.268
3.272
3.152
3.188
113,465
-0.07(-2.21%)
Nov 06, 2015
3.254
3.290
3.226
3.260
116,175
-0.01(-0.18%)
Nov 05, 2015
3.242
3.298
3.242
3.266
109,370
-0.02(-0.49%)
Nov 04, 2015
3.260
3.312
3.260
3.282
129,965
+0.01(+0.43%)
Nov 03, 2015
3.326
3.364
3.252
3.268
224,730
-0.08(-2.39%)
Nov 02, 2015
3.334
3.367
3.268
3.348
309,690
+0.01(+0.24%)
Oct 30, 2015
3.286
3.374
3.256
3.340
136,430
+0.06(+1.77%)
Oct 29, 2015
3.254
3.292
3.156
3.282
268,465
-0.03(-1.03%)
Oct 28, 2015
3.256
3.352
3.256
3.316
182,040
+0.08(+2.41%)
Oct 27, 2015
3.262
3.313
3.191
3.238
127,560
-0.09(-2.59%)
Oct 26, 2015
3.364
3.388
3.274
3.324
231,650
-0.04(-1.07%)
Oct 23, 2015
3.558
3.558
3.306
3.360
257,715
-0.15(-4.16%)
Oct 22, 2015
3.530
3.562
3.484
3.506
173,950
+0.03(+0.81%)
Oct 21, 2015
3.644
3.644
3.444
3.478
287,905
-0.18(-4.92%)
Oct 20, 2015
3.746
3.812
3.642
3.658
282,580
-0.14(-3.69%)
Oct 19, 2015
3.688
3.828
3.620
3.798
309,850
+0.07(+1.82%)
Oct 16, 2015
3.822
3.822
3.658
3.730
214,110
-0.07(-1.74%)
Oct 15, 2015
3.798
3.818
3.640
3.796
222,950
+0.02(+0.53%)
Oct 14, 2015
3.698
3.788
3.609
3.776
246,540
+0.11(+2.94%)
Oct 13, 2015
3.580
3.730
3.504
3.668
327,060
+0.05(+1.33%)
Oct 12, 2015
3.710
3.710
3.450
3.620
361,665
-0.04(-1.20%)
Oct 09, 2015
3.666
3.746
3.538
3.664
233,650
+0.02(+0.44%)
Oct 08, 2015
3.634
3.684
3.440
3.648
403,080
+0.00(+0.05%)
Oct 07, 2015
3.644
3.888
3.580
3.646
655,040
+0.02(+0.44%)
Oct 06, 2015
3.662
3.820
3.520
3.630
417,230
-0.04(-1.20%)
Oct 05, 2015
3.596
3.781
3.538
3.674
334,065
+0.11(+3.03%)
Oct 02, 2015
3.122
3.566
3.122
3.566
354,160
+0.40(+12.78%)
Oct 01, 2015
3.258
3.474
3.128
3.162
368,385
-0.04(-1.13%)
Sep 30, 2015
3.028
3.220
3.008
3.198
201,545
+0.22(+7.32%)
Sep 29, 2015
3.044
3.044
2.946
2.980
877,320
-0.02(-0.60%)
Sep 28, 2015
3.044
3.044
2.864
2.998
509,495
-0.08(-2.66%)
Sep 25, 2015
3.150
3.156
3.016
3.080
347,380
-0.05(-1.47%)
Sep 24, 2015
3.098
3.206
3.006
3.126
416,925
-0.03(-1.08%)
Sep 23, 2015
2.838
3.200
2.777
3.160
1,269,625
+0.32(+11.35%)
Sep 22, 2015
2.900
3.098
2.790
2.838
931,060
-0.12(-3.93%)
Sep 21, 2015
3.022
3.070
2.916
2.954
214,465
+0.01(+0.48%)
Sep 18, 2015
3.040
3.278
2.940
2.940
722,730
-0.09(-3.03%)
Sep 17, 2015
3.036
3.149
3.000
3.032
234,880
-0.03(-1.04%)
Sep 16, 2015
2.966
3.158
2.940
3.064
317,810
+0.10(+3.51%)
Sep 15, 2015
2.978
3.110
2.874
2.960
490,815
+0.00(+0.00%)
Sep 14, 2015
3.442
3.442
2.924
2.960
645,160
-0.51(-14.65%)
Sep 11, 2015
3.006
3.560
3.006
3.468
550,695
+0.46(+15.22%)
Sep 10, 2015
2.976
3.110
2.930
3.010
257,365
+0.04(+1.21%)
Sep 09, 2015
3.104
3.104
2.926
2.974
167,035
-0.04(-1.39%)
Sep 08, 2015
2.796
3.078
2.796
3.016
183,555
+0.24(+8.57%)
Sep 04, 2015
2.714
2.778
2.778
2.778
143,500
-0.00(-0.14%)
Sep 03, 2015
2.754
2.884
2.706
2.782
166,435
+0.03(+1.24%)
Sep 02, 2015
2.742
2.774
2.518
2.748
290,990
+0.07(+2.61%)
Sep 01, 2015
2.726
2.868
2.674
2.678
245,955
-0.14(-4.83%)
Aug 31, 2015
2.786
2.882
2.706
2.814
157,725
-0.01(-0.42%)
Aug 28, 2015
2.664
2.928
2.664
2.826
336,730
+0.14(+5.21%)
Aug 27, 2015
2.532
2.834
2.478
2.686
908,895
+0.23(+9.54%)
Aug 26, 2015
2.560
2.580
2.294
2.452
453,420
+0.14(+5.87%)
Aug 25, 2015
2.390
2.530
2.260
2.316
582,960
-0.01(-0.26%)
Aug 24, 2015
2.244
2.480
2.204
2.322
580,190
-0.12(-4.91%)
Aug 21, 2015
2.682
2.686
2.368
2.442
1,360,115
-0.32(-11.46%)
Aug 20, 2015
2.878
2.878
2.750
2.758
414,580
-0.14(-4.90%)
Aug 19, 2015
2.932
2.992
2.832
2.900
663,490
-0.04(-1.49%)
Aug 18, 2015
3.100
3.114
2.900
2.944
800,365
-0.18(-5.70%)
Aug 17, 2015
3.272
3.284
3.100
3.122
307,820
-0.13(-3.88%)
Aug 14, 2015
3.192
3.264
3.142
3.248
181,670
+0.10(+3.24%)
Aug 13, 2015
3.200
3.232
3.116
3.146
425,815
-0.06(-1.75%)
Aug 12, 2015
3.056
3.230
2.940
3.202
486,470
+0.12(+3.76%)
Aug 11, 2015
3.442
3.442
2.956
3.086
827,645
-0.42(-11.98%)
Aug 10, 2015
3.250
3.558
3.250
3.506
496,080
+0.23(+6.96%)
Aug 07, 2015
3.386
3.454
3.268
3.278
152,525
-0.13(-3.93%)
Aug 06, 2015
3.362
3.496
3.362
3.412
370,915
+0.04(+1.07%)
Aug 05, 2015
3.250
3.388
3.228
3.376
603,795
+0.12(+3.62%)
Aug 04, 2015
3.400
3.412
3.234
3.258
474,265
-0.09(-2.69%)
Aug 03, 2015
3.514
3.516
3.324
3.348
249,935
-0.16(-4.66%)
Jul 31, 2015
3.664
3.666
3.500
3.512
275,440
-0.12(-3.31%)
Jul 30, 2015
3.608
3.738
3.560
3.632
190,985
-0.02(-0.49%)
Jul 29, 2015
3.578
3.769
3.464
3.650
302,640
+0.08(+2.18%)
Jul 28, 2015
3.508
3.692
3.432
3.572
279,245
+0.04(+1.13%)
Jul 27, 2015
3.488
3.638
3.316
3.532
290,700
-0.12(-3.39%)
Jul 24, 2015
3.826
3.878
3.616
3.656
313,350
-0.14(-3.79%)
Jul 23, 2015
3.830
3.996
3.778
3.800
232,865
+0.00(+0.05%)
Jul 22, 2015
3.950
3.952
3.766
3.798
232,995
-0.20(-4.91%)
Jul 21, 2015
4.100
4.104
3.970
3.994
308,190
-0.09(-2.16%)
Jul 20, 2015
4.100
4.232
4.032
4.082
451,190
-0.02(-0.49%)
Jul 17, 2015
4.216
4.216
4.046
4.102
239,290
-0.09(-2.15%)
Jul 16, 2015
4.098
4.234
4.098
4.192
435,180
+0.11(+2.59%)
Jul 15, 2015
4.226
4.250
4.000
4.086
347,150
-0.14(-3.31%)
Jul 14, 2015
4.102
4.288
4.102
4.226
348,095
+0.15(+3.68%)
Jul 13, 2015
4.094
4.199
4.076
4.076
398,605
+0.04(+0.94%)
Jul 10, 2015
4.112
4.274
4.002
4.038
424,625
-0.03(-0.64%)
Jul 09, 2015
4.132
4.356
3.958
4.064
1,261,595
+0.14(+3.57%)
Jul 08, 2015
3.588
3.946
3.258
3.924
2,006,325
+0.24(+6.51%)
Jul 07, 2015
4.160
4.174
3.510
3.684
2,073,035
-0.50(-11.87%)
Jul 06, 2015
4.424
4.424
4.076
4.180
1,098,330
-0.29(-6.45%)
Jul 02, 2015
4.712
4.468
4.468
4.468
406,000
-0.22(-4.65%)
Jul 01, 2015
4.766
4.882
4.576
4.686
218,820
-0.02(-0.51%)
Jun 30, 2015
4.550
4.848
4.542
4.710
297,890
+0.23(+5.13%)
Jun 29, 2015
4.460
4.648
4.328
4.480
981,945
-0.06(-1.41%)
Jun 26, 2015
4.774
4.846
4.540
4.544
796,680
-0.28(-5.73%)
Jun 25, 2015
4.850
4.920
4.776
4.820
373,165
+0.03(+0.54%)
Jun 24, 2015
4.912
4.932
4.790
4.794
118,195
-0.12(-2.36%)
Jun 23, 2015
4.770
4.970
4.760
4.910
344,335
+0.18(+3.72%)
Jun 22, 2015
5.196
5.196
4.720
4.734
798,160
-0.45(-8.65%)
Jun 19, 2015
4.960
5.182
4.739
5.182
830,535
+0.15(+3.02%)
Jun 18, 2015
4.734
5.030
4.702
5.030
345,350
+0.30(+6.34%)
Jun 17, 2015
4.746
4.760
4.640
4.730
249,390
+0.05(+1.11%)
Jun 16, 2015
4.904
4.914
4.678
4.678
205,905
-0.26(-5.30%)
Jun 15, 2015
4.844
4.980
4.814
4.940
201,865
+0.03(+0.69%)
Jun 12, 2015
4.620
4.944
4.600
4.906
635,985
+0.29(+6.28%)
Jun 11, 2015
4.564
4.698
4.530
4.616
259,325
+0.04(+0.92%)
Jun 10, 2015
4.432
4.658
4.396
4.574
301,335
+0.17(+3.86%)
Jun 09, 2015
4.562
4.562
4.252
4.404
325,575
-0.13(-2.91%)
Jun 08, 2015
4.738
4.738
4.512
4.536
232,880
-0.18(-3.86%)
Jun 05, 2015
4.406
4.900
4.546
4.718
1,096,815
+0.17(+3.78%)
Jun 04, 2015
4.660
4.660
4.480
4.546
157,775
-0.16(-3.48%)
Jun 03, 2015
4.530
4.720
4.526
4.710
221,415
+0.20(+4.43%)
Jun 02, 2015
4.422
4.538
4.358
4.510
180,255
+0.09(+2.04%)
Jun 01, 2015
4.580
4.580
4.338
4.420
275,880
+0.01(+0.27%)
May 29, 2015
4.500
4.508
4.396
4.408
136,955
-0.08(-1.69%)
May 28, 2015
4.494
4.538
4.444
4.484
166,135
-0.02(-0.40%)
May 27, 2015
4.464
4.509
4.400
4.502
276,070
+0.06(+1.26%)
May 26, 2015
4.556
4.558
4.264
4.446
684,540
-0.12(-2.59%)
May 22, 2015
4.704
4.564
4.564
4.564
445,500
-0.20(-4.16%)
May 21, 2015
4.800
4.978
4.720
4.762
254,215
-0.01(-0.13%)
May 20, 2015
4.900
4.924
4.732
4.768
332,695
-0.14(-2.77%)
May 19, 2015
4.962
5.052
4.804
4.904
380,000
-0.08(-1.64%)
May 18, 2015
5.060
5.082
4.944
4.986
198,095
-0.11(-2.24%)
May 15, 2015
4.980
5.122
4.908
5.100
186,100
+0.08(+1.51%)
May 14, 2015
4.924
5.112
4.912
5.024
341,685
+0.10(+1.95%)
May 13, 2015
5.224
5.270
4.908
4.928
334,205
-0.24(-4.72%)
May 12, 2015
4.878
5.282
4.868
5.172
574,260
+0.30(+6.24%)
May 11, 2015
4.760
4.974
4.682
4.868
847,695
+0.17(+3.62%)
May 08, 2015
4.800
5.166
4.570
4.698
702,870
-0.10(-2.12%)
May 07, 2015
4.900
4.970
4.730
4.800
425,080
-0.10(-2.12%)
May 06, 2015
4.974
5.012
4.900
4.904
250,060
-0.06(-1.17%)
May 05, 2015
5.380
5.428
4.900
4.962
595,935
-0.38(-7.08%)
May 04, 2015
5.438
5.722
5.328
5.340
489,365
-0.08(-1.55%)
May 01, 2015
5.410
5.430
5.200
5.424
547,135
-0.07(-1.20%)
Apr 30, 2015
5.788
5.788
5.440
5.490
443,420
-0.27(-4.69%)
Apr 29, 2015
5.518
5.990
5.518
5.760
491,685
+0.20(+3.56%)
Apr 28, 2015
5.522
5.680
5.374
5.562
434,380
+0.04(+0.80%)
Apr 27, 2015
5.820
5.902
5.518
5.518
560,885
-0.28(-4.86%)
Apr 24, 2015
5.772
5.940
5.742
5.800
479,890
+0.03(+0.49%)
Apr 23, 2015
5.802
5.982
5.687
5.772
826,435
-0.04(-0.69%)
Apr 22, 2015
5.800
5.948
5.786
5.812
251,270
+0.01(+0.10%)
Apr 21, 2015
5.966
5.966
5.758
5.806
576,265
-0.15(-2.52%)
Apr 20, 2015
6.306
6.358
5.875
5.956
601,190
-0.26(-4.21%)
Apr 17, 2015
6.000
6.290
5.900
6.218
798,040
+0.10(+1.60%)
Apr 16, 2015
5.888
6.122
5.784
6.120
708,165
+0.20(+3.41%)
Apr 15, 2015
6.074
6.074
5.806
5.918
620,270
-0.10(-1.73%)
Apr 14, 2015
6.106
6.129
5.984
6.022
456,145
-0.05(-0.79%)
Apr 13, 2015
5.842
6.164
5.751
6.070
1,105,990
+0.23(+3.94%)
Apr 10, 2015
5.700
5.934
5.452
5.840
2,095,065
+0.42(+7.79%)
Apr 09, 2015
5.200
5.596
5.200
5.418
1,385,450
+0.19(+3.63%)
Apr 08, 2015
5.372
5.448
5.198
5.228
675,465
-0.09(-1.62%)
Apr 07, 2015
5.350
5.376
5.188
5.314
371,605
-0.05(-1.01%)
Apr 06, 2015
5.282
5.398
5.056
5.368
284,115
+0.09(+1.63%)
Apr 02, 2015
5.384
5.282
5.282
5.282
725,000
-0.12(-2.22%)
Apr 01, 2015
5.288
5.432
5.224
5.402
501,380
+0.10(+1.89%)
Mar 31, 2015
5.250
5.320
5.204
5.302
253,245
+0.03(+0.65%)
Mar 30, 2015
5.352
5.380
5.148
5.268
595,270
-0.05(-0.94%)
Mar 27, 2015
5.260
5.342
5.170
5.318
293,770
+0.09(+1.72%)
Mar 26, 2015
5.300
5.402
5.192
5.228
755,870
-0.14(-2.57%)
Mar 25, 2015
5.692
5.716
5.206
5.366
1,170,050
-0.33(-5.73%)
Mar 24, 2015
5.458
5.784
5.440
5.692
1,120,425
+0.26(+4.83%)
Mar 23, 2015
5.400
5.520
5.292
5.430
924,045
-0.09(-1.63%)
Mar 20, 2015
5.082
5.520
4.960
5.520
1,558,890
+0.49(+9.83%)
Mar 19, 2015
4.734
5.080
4.734
5.026
646,000
+0.20(+4.19%)
Mar 18, 2015
4.948
4.952
4.672
4.824
1,594,285
-0.01(-0.12%)
Mar 17, 2015
4.400
4.950
4.400
4.830
799,130
+0.46(+10.43%)
Mar 16, 2015
4.716
4.767
4.224
4.374
749,720
-0.34(-7.21%)
Mar 13, 2015
4.790
4.790
4.614
4.714
272,430
-0.12(-2.44%)
Mar 12, 2015
4.622
4.834
4.586
4.832
458,485
+0.24(+5.27%)
Mar 11, 2015
4.452
4.674
4.452
4.590
424,345
+0.11(+2.41%)
Mar 10, 2015
4.970
4.970
4.438
4.482
1,127,885
-0.49(-9.86%)
Mar 09, 2015
5.478
5.478
4.932
4.972
558,900
-0.43(-7.89%)
Mar 06, 2015
5.232
5.480
5.232
5.398
483,105
+0.02(+0.37%)
Mar 05, 2015
5.382
5.446
5.266
5.378
717,240
+0.05(+0.90%)
Mar 04, 2015
5.242
5.446
5.098
5.330
618,245
+0.04(+0.72%)
Mar 03, 2015
5.638
5.700
5.040
5.292
1,307,970
-0.33(-5.84%)
Mar 02, 2015
4.482
5.854
4.482
5.620
2,534,305
+1.15(+25.61%)
Feb 27, 2015
4.310
4.580
4.310
4.474
1,086,650
+0.27(+6.52%)
Feb 26, 2015
4.048
4.320
4.048
4.200
349,320
+0.09(+2.29%)
Feb 25, 2015
4.098
4.190
4.002
4.106
383,980
-0.01(-0.34%)
Feb 24, 2015
4.226
4.404
4.055
4.120
407,855
-0.02(-0.48%)
Feb 23, 2015
4.210
4.216
4.084
4.140
115,985
-0.02(-0.53%)
Feb 20, 2015
4.090
4.208
4.040
4.162
250,360
+0.12(+2.92%)
Feb 19, 2015
4.038
4.147
3.960
4.044
190,370
-0.03(-0.64%)
Feb 18, 2015
4.150
4.184
4.032
4.070
122,255
-0.05(-1.26%)
Feb 17, 2015
4.284
4.284
4.054
4.122
136,245
-0.09(-2.04%)
Feb 13, 2015
4.300
4.208
4.208
4.208
297,000
-0.04(-0.99%)
Feb 12, 2015
3.930
4.458
3.922
4.250
920,180
+0.30(+7.70%)
Feb 11, 2015
3.940
4.000
3.774
3.946
203,715
+0.03(+0.87%)
Feb 10, 2015
3.980
4.008
3.840
3.912
326,940
-0.07(-1.66%)
Feb 09, 2015
3.912
4.040
3.850
3.978
299,230
-0.01(-0.15%)
Feb 06, 2015
4.016
4.160
3.964
3.984
453,145
+0.02(+0.50%)
Feb 05, 2015
4.274
4.292
3.838
3.964
2,007,630
-0.41(-9.33%)
Feb 04, 2015
4.650
4.796
4.360
4.372
843,850
-0.30(-6.34%)
Feb 03, 2015
4.668
4.900
4.583
4.668
512,500
+0.09(+1.92%)
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.