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
Intelsat Ord Shs
(NY:
I
)
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 (%)
Oct 31, 2016
2.800
2.800
2.650
2.710
315,275
-0.05(-1.81%)
Oct 28, 2016
2.740
2.790
2.660
2.760
354,162
+0.03(+1.10%)
Oct 27, 2016
2.840
2.855
2.550
2.730
748,262
-0.01(-0.36%)
Oct 26, 2016
2.780
2.810
2.670
2.740
109,995
-0.06(-2.14%)
Oct 25, 2016
2.760
2.830
2.720
2.800
196,666
+0.03(+1.08%)
Oct 24, 2016
2.810
2.820
2.690
2.770
188,469
+0.02(+0.73%)
Oct 21, 2016
2.700
2.781
2.680
2.750
174,561
+0.00(+0.00%)
Oct 20, 2016
2.770
2.800
2.710
2.750
124,288
+0.01(+0.36%)
Oct 19, 2016
2.690
2.780
2.600
2.740
114,758
+0.09(+3.40%)
Oct 18, 2016
2.680
2.720
2.610
2.650
134,120
+0.05(+1.92%)
Oct 17, 2016
2.520
2.760
2.520
2.600
299,836
+0.04(+1.56%)
Oct 14, 2016
2.520
2.600
2.450
2.560
224,350
+0.07(+2.81%)
Oct 13, 2016
2.480
2.575
2.400
2.490
262,224
+0.04(+1.63%)
Oct 12, 2016
2.870
2.870
2.380
2.450
871,863
-0.43(-14.93%)
Oct 11, 2016
3.000
3.050
2.780
2.880
266,649
-0.09(-3.03%)
Oct 10, 2016
2.980
3.010
2.910
2.970
154,561
+0.07(+2.41%)
Oct 07, 2016
3.160
3.180
2.850
2.900
265,748
-0.23(-7.35%)
Oct 06, 2016
3.020
3.150
2.880
3.130
692,918
+0.13(+4.33%)
Oct 05, 2016
2.920
3.060
2.790
3.000
311,663
+0.11(+3.81%)
Oct 04, 2016
2.780
2.930
2.765
2.890
186,463
+0.13(+4.71%)
Oct 03, 2016
2.650
2.820
2.620
2.760
265,657
+0.05(+1.85%)
Sep 30, 2016
2.850
3.020
2.700
2.710
284,162
-0.10(-3.56%)
Sep 29, 2016
2.940
3.000
2.760
2.810
283,935
-0.13(-4.42%)
Sep 28, 2016
2.680
2.940
2.640
2.940
330,920
+0.26(+9.70%)
Sep 27, 2016
2.580
2.680
2.580
2.680
95,392
+0.06(+2.29%)
Sep 26, 2016
2.640
2.680
2.580
2.620
139,047
-0.04(-1.50%)
Sep 23, 2016
2.700
2.740
2.630
2.660
88,034
-0.03(-1.12%)
Sep 22, 2016
2.710
2.730
2.660
2.690
163,267
+0.05(+1.89%)
Sep 21, 2016
2.620
2.640
2.570
2.640
224,978
+0.09(+3.53%)
Sep 20, 2016
2.760
2.760
2.550
2.550
306,014
-0.15(-5.56%)
Sep 19, 2016
2.810
2.875
2.690
2.700
206,243
-0.11(-3.91%)
Sep 16, 2016
2.840
2.855
2.750
2.810
354,388
-0.02(-0.71%)
Sep 15, 2016
2.780
2.880
2.760
2.830
264,564
-0.02(-0.70%)
Sep 14, 2016
2.910
2.940
2.700
2.850
383,145
-0.04(-1.38%)
Sep 13, 2016
2.820
2.940
2.650
2.890
324,581
+0.06(+2.12%)
Sep 12, 2016
2.710
2.850
2.630
2.830
317,585
+0.18(+6.79%)
Sep 09, 2016
2.870
2.870
2.650
2.650
340,703
-0.20(-7.02%)
Sep 08, 2016
2.890
2.950
2.820
2.850
273,796
+0.06(+2.15%)
Sep 07, 2016
2.910
2.930
2.720
2.790
185,496
-0.08(-2.79%)
Sep 06, 2016
2.880
2.890
2.820
2.870
508,661
+0.12(+4.36%)
Sep 02, 2016
2.650
2.750
2.750
2.750
260,200
+0.18(+7.00%)
Sep 01, 2016
2.770
2.780
2.480
2.570
366,430
-0.13(-4.81%)
Aug 31, 2016
2.840
2.840
2.670
2.700
615,738
-0.11(-3.91%)
Aug 30, 2016
3.210
3.230
2.800
2.810
598,297
-0.31(-9.94%)
Aug 29, 2016
2.880
3.150
2.880
3.120
362,452
+0.27(+9.47%)
Aug 26, 2016
3.100
3.150
2.820
2.850
392,407
-0.25(-8.06%)
Aug 25, 2016
3.090
3.200
2.900
3.100
558,371
+0.21(+7.27%)
Aug 24, 2016
2.900
2.910
2.810
2.890
244,575
+0.02(+0.70%)
Aug 23, 2016
2.770
2.900
2.750
2.870
313,252
+0.10(+3.61%)
Aug 22, 2016
2.770
2.820
2.710
2.770
165,521
+0.02(+0.73%)
Aug 19, 2016
2.830
2.830
2.730
2.750
246,003
-0.08(-2.83%)
Aug 18, 2016
2.780
2.830
2.730
2.830
170,523
+0.07(+2.54%)
Aug 17, 2016
2.820
2.820
2.620
2.760
286,078
-0.02(-0.72%)
Aug 16, 2016
2.800
2.850
2.730
2.780
198,209
-0.01(-0.36%)
Aug 15, 2016
2.710
2.840
2.679
2.790
179,884
+0.10(+3.72%)
Aug 12, 2016
2.770
2.780
2.600
2.690
286,934
-0.04(-1.47%)
Aug 11, 2016
2.670
2.760
2.650
2.730
156,780
+0.06(+2.25%)
Aug 10, 2016
2.650
2.840
2.590
2.670
311,366
+0.08(+3.09%)
Aug 09, 2016
2.720
2.720
2.570
2.590
266,449
-0.07(-2.63%)
Aug 08, 2016
2.520
2.700
2.511
2.660
316,105
+0.08(+3.10%)
Aug 05, 2016
2.630
2.690
2.520
2.580
581,047
-0.06(-2.27%)
Aug 04, 2016
2.510
2.660
2.430
2.640
505,716
+0.15(+6.02%)
Aug 03, 2016
2.560
2.600
2.480
2.490
176,377
-0.14(-5.32%)
Aug 02, 2016
2.680
2.740
2.420
2.630
701,673
-0.07(-2.59%)
Aug 01, 2016
2.370
2.770
2.340
2.700
975,170
+0.40(+17.39%)
Jul 29, 2016
2.220
2.445
2.117
2.300
1,134,170
+0.11(+5.02%)
Jul 28, 2016
2.480
2.480
2.150
2.190
595,179
-0.17(-7.20%)
Jul 27, 2016
2.680
2.680
2.320
2.360
732,900
-0.13(-5.22%)
Jul 26, 2016
2.500
2.530
2.470
2.490
192,990
-0.03(-1.19%)
Jul 25, 2016
2.550
2.690
2.510
2.520
211,167
-0.08(-3.08%)
Jul 22, 2016
2.660
2.720
2.600
2.600
367,228
-0.08(-2.99%)
Jul 21, 2016
2.620
2.730
2.620
2.680
197,927
+0.07(+2.68%)
Jul 20, 2016
2.820
2.880
2.570
2.610
426,087
-0.25(-8.74%)
Jul 19, 2016
2.920
2.950
2.800
2.860
162,356
-0.09(-3.05%)
Jul 18, 2016
2.670
2.970
2.640
2.950
337,624
+0.11(+3.87%)
Jul 15, 2016
2.700
2.850
2.660
2.840
250,531
+0.15(+5.58%)
Jul 14, 2016
2.680
2.770
2.660
2.690
278,736
+0.00(+0.00%)
Jul 13, 2016
2.820
2.850
2.620
2.690
296,060
-0.10(-3.58%)
Jul 12, 2016
2.700
2.870
2.680
2.790
482,420
+0.10(+3.72%)
Jul 11, 2016
2.660
2.770
2.590
2.690
1,376,141
+0.07(+2.67%)
Jul 08, 2016
2.480
2.650
2.440
2.620
1,231,122
+0.18(+7.38%)
Jul 07, 2016
2.500
2.690
2.420
2.440
324,158
-0.07(-2.79%)
Jul 06, 2016
2.440
2.550
2.350
2.510
586,918
+0.08(+3.29%)
Jul 05, 2016
2.600
2.600
2.370
2.430
268,771
-0.15(-5.81%)
Jul 01, 2016
2.480
2.580
2.580
2.580
296,800
+0.00(+0.00%)
Jun 30, 2016
2.620
2.620
2.450
2.580
252,006
+0.06(+2.38%)
Jun 29, 2016
2.460
2.570
2.385
2.520
488,616
+0.11(+4.56%)
Jun 28, 2016
2.230
2.530
2.120
2.410
448,093
+0.26(+12.09%)
Jun 27, 2016
2.270
2.290
2.140
2.150
275,258
-0.15(-6.52%)
Jun 24, 2016
2.350
2.415
2.200
2.300
1,414,902
-0.17(-6.88%)
Jun 23, 2016
2.620
2.620
2.445
2.470
389,102
-0.04(-1.59%)
Jun 22, 2016
2.760
2.760
2.490
2.510
303,551
-0.21(-7.72%)
Jun 21, 2016
2.670
2.740
2.595
2.720
468,221
+0.01(+0.37%)
Jun 20, 2016
2.730
2.730
2.610
2.710
533,090
+0.05(+1.88%)
Jun 17, 2016
2.530
2.660
2.500
2.660
865,665
+0.14(+5.56%)
Jun 16, 2016
2.440
2.540
2.410
2.520
354,006
+0.02(+0.80%)
Jun 15, 2016
2.410
2.520
2.350
2.500
530,426
+0.09(+3.73%)
Jun 14, 2016
2.520
2.550
2.270
2.410
556,802
-0.05(-2.03%)
Jun 13, 2016
3.100
3.100
2.380
2.460
945,071
-0.64(-20.65%)
Jun 10, 2016
3.180
3.210
3.040
3.100
390,265
-0.10(-3.13%)
Jun 09, 2016
3.330
3.360
3.150
3.200
241,600
-0.15(-4.48%)
Jun 08, 2016
3.320
3.430
3.310
3.350
264,824
+0.04(+1.21%)
Jun 07, 2016
3.570
3.620
3.305
3.310
262,895
-0.20(-5.70%)
Jun 06, 2016
3.490
3.600
3.480
3.510
322,485
-0.02(-0.57%)
Jun 03, 2016
3.550
3.580
3.260
3.530
389,068
+0.01(+0.28%)
Jun 02, 2016
3.420
3.550
3.300
3.520
420,048
+0.08(+2.33%)
Jun 01, 2016
3.220
3.440
3.180
3.440
540,999
+0.21(+6.50%)
May 31, 2016
3.330
3.440
3.230
3.230
404,323
-0.09(-2.71%)
May 27, 2016
3.410
3.320
3.320
3.320
372,600
-0.08(-2.35%)
May 26, 2016
3.430
3.500
3.320
3.400
233,379
-0.03(-0.87%)
May 25, 2016
3.450
3.480
3.295
3.430
269,523
+0.00(+0.00%)
May 24, 2016
3.380
3.440
3.260
3.430
698,708
+0.08(+2.39%)
May 23, 2016
3.380
3.450
3.300
3.350
228,612
-0.05(-1.47%)
May 20, 2016
3.110
3.420
3.090
3.400
449,994
+0.29(+9.32%)
May 19, 2016
3.160
3.220
3.010
3.110
314,102
-0.11(-3.42%)
May 18, 2016
3.270
3.370
3.130
3.220
341,666
-0.07(-2.13%)
May 17, 2016
3.330
3.420
3.200
3.290
457,285
-0.07(-2.08%)
May 16, 2016
3.410
3.540
3.350
3.360
1,113,723
-0.10(-2.89%)
May 13, 2016
3.830
3.839
3.370
3.460
1,120,440
-0.37(-9.66%)
May 12, 2016
3.920
4.020
3.800
3.830
2,350,793
+0.00(+0.00%)
May 11, 2016
3.870
4.080
3.720
3.830
1,010,669
-0.03(-0.78%)
May 10, 2016
3.610
3.890
3.540
3.860
496,112
+0.27(+7.52%)
May 09, 2016
3.500
3.645
3.390
3.590
477,087
+0.05(+1.41%)
May 06, 2016
3.590
3.760
3.540
3.540
700,917
-0.08(-2.21%)
May 05, 2016
3.820
3.820
3.571
3.620
451,965
-0.17(-4.49%)
May 04, 2016
3.890
3.970
3.720
3.790
432,768
-0.12(-3.07%)
May 03, 2016
3.920
4.010
3.790
3.910
611,699
-0.11(-2.74%)
May 02, 2016
3.950
4.060
3.800
4.020
382,110
+0.07(+1.77%)
Apr 29, 2016
4.030
4.090
3.790
3.950
458,467
+0.01(+0.25%)
Apr 28, 2016
3.590
4.140
3.590
3.940
532,674
+0.25(+6.78%)
Apr 27, 2016
3.770
3.790
3.591
3.690
192,904
-0.02(-0.54%)
Apr 26, 2016
3.690
3.750
3.570
3.710
283,716
+0.10(+2.77%)
Apr 25, 2016
3.550
3.660
3.350
3.610
1,028,199
+0.05(+1.40%)
Apr 22, 2016
3.510
3.630
3.490
3.560
306,903
+0.11(+3.19%)
Apr 21, 2016
3.520
3.650
3.400
3.450
245,630
-0.05(-1.43%)
Apr 20, 2016
3.540
3.850
3.330
3.500
1,274,346
+0.01(+0.29%)
Apr 19, 2016
3.140
3.540
3.120
3.490
697,946
+0.36(+11.50%)
Apr 18, 2016
3.110
3.190
2.980
3.130
306,081
+0.03(+0.97%)
Apr 15, 2016
2.790
3.120
2.780
3.100
247,592
+0.31(+11.11%)
Apr 14, 2016
2.860
2.860
2.750
2.790
174,540
-0.01(-0.36%)
Apr 13, 2016
2.870
2.870
2.690
2.800
288,775
-0.01(-0.36%)
Apr 12, 2016
2.570
2.820
2.540
2.810
405,624
+0.23(+8.91%)
Apr 11, 2016
2.600
2.710
2.550
2.580
627,342
+0.01(+0.39%)
Apr 08, 2016
2.590
2.660
2.490
2.570
147,452
+0.01(+0.39%)
Apr 07, 2016
2.470
2.600
2.420
2.560
248,593
+0.08(+3.23%)
Apr 06, 2016
2.470
2.490
2.350
2.480
281,591
+0.00(+0.00%)
Apr 05, 2016
2.590
2.590
2.350
2.480
261,646
-0.11(-4.25%)
Apr 04, 2016
2.530
2.660
2.460
2.590
272,518
+0.04(+1.57%)
Apr 01, 2016
2.480
2.560
2.470
2.550
177,370
+0.03(+1.19%)
Mar 31, 2016
2.500
2.540
2.470
2.520
138,251
+0.01(+0.40%)
Mar 30, 2016
2.540
2.600
2.490
2.510
402,250
+0.00(+0.00%)
Mar 29, 2016
2.450
2.530
2.290
2.510
192,829
+0.06(+2.45%)
Mar 28, 2016
2.390
2.460
2.300
2.450
225,915
+0.06(+2.51%)
Mar 24, 2016
2.370
2.390
2.390
2.390
283,400
-0.01(-0.42%)
Mar 23, 2016
2.450
2.530
2.320
2.400
495,412
-0.13(-5.14%)
Mar 22, 2016
2.760
2.770
2.430
2.530
1,048,871
-0.28(-9.96%)
Mar 21, 2016
2.600
2.880
2.510
2.810
1,275,930
+0.21(+8.08%)
Mar 18, 2016
2.520
2.600
2.420
2.600
1,386,850
+0.12(+4.84%)
Mar 17, 2016
2.370
2.580
2.300
2.480
1,387,394
+0.18(+7.83%)
Mar 16, 2016
2.140
2.300
2.125
2.300
570,068
+0.14(+6.48%)
Mar 15, 2016
2.250
2.250
2.050
2.160
299,665
-0.14(-6.09%)
Mar 14, 2016
2.200
2.310
2.160
2.300
361,398
+0.06(+2.68%)
Mar 11, 2016
2.190
2.240
2.150
2.240
318,286
+0.03(+1.36%)
Mar 10, 2016
2.300
2.300
2.100
2.210
353,640
-0.11(-4.74%)
Mar 09, 2016
2.230
2.370
2.220
2.320
476,886
+0.07(+3.11%)
Mar 08, 2016
2.360
2.360
2.130
2.250
786,442
-0.05(-2.17%)
Mar 07, 2016
2.450
2.490
2.230
2.300
1,519,949
+0.31(+15.58%)
Mar 04, 2016
1.890
1.890
1.800
1.990
1,655,387
+0.10(+5.29%)
Mar 03, 2016
1.860
2.010
1.850
1.890
1,158,003
+0.01(+0.53%)
Mar 02, 2016
1.460
1.910
1.440
1.880
6,368,477
+0.38(+25.33%)
Mar 01, 2016
1.780
1.800
1.490
1.500
2,881,787
-0.22(-12.79%)
Feb 29, 2016
1.700
2.059
1.690
1.720
792,344
+0.03(+1.78%)
Feb 26, 2016
2.070
2.140
1.660
1.690
1,391,564
-0.45(-21.03%)
Feb 25, 2016
2.150
2.280
1.982
2.140
851,672
-0.03(-1.38%)
Feb 24, 2016
2.410
2.455
2.135
2.170
2,285,410
-0.30(-12.15%)
Feb 23, 2016
2.630
2.700
2.440
2.470
481,156
-0.25(-9.19%)
Feb 22, 2016
2.930
2.930
2.540
2.720
1,239,041
-0.29(-9.63%)
Feb 19, 2016
3.300
3.300
2.960
3.010
257,345
-0.27(-8.23%)
Feb 18, 2016
3.210
3.320
3.050
3.280
267,121
+0.08(+2.50%)
Feb 17, 2016
3.090
3.240
3.040
3.200
479,142
+0.17(+5.61%)
Feb 16, 2016
3.120
3.120
3.000
3.030
240,081
-0.01(-0.33%)
Feb 12, 2016
2.950
3.040
3.040
3.040
245,500
+0.13(+4.47%)
Feb 11, 2016
3.100
3.100
2.840
2.910
437,303
-0.19(-6.13%)
Feb 10, 2016
3.080
3.280
3.020
3.100
286,636
+0.07(+2.31%)
Feb 09, 2016
3.380
3.380
3.010
3.030
318,694
-0.38(-11.14%)
Feb 08, 2016
3.390
3.420
3.180
3.410
225,297
+0.01(+0.29%)
Feb 05, 2016
3.790
3.790
3.390
3.400
191,266
-0.40(-10.53%)
Feb 04, 2016
3.290
3.890
3.210
3.800
385,731
+0.53(+16.21%)
Feb 03, 2016
3.050
3.290
3.000
3.270
375,088
+0.25(+8.28%)
Feb 02, 2016
3.140
3.150
2.990
3.020
225,375
-0.14(-4.43%)
Feb 01, 2016
3.360
3.360
3.140
3.160
195,162
-0.18(-5.39%)
Jan 29, 2016
3.360
3.490
3.140
3.340
685,277
+0.03(+0.91%)
Jan 28, 2016
3.210
3.400
3.160
3.310
811,067
+0.16(+5.08%)
Jan 27, 2016
3.300
3.340
3.130
3.150
188,980
-0.14(-4.26%)
Jan 26, 2016
3.160
3.290
3.090
3.290
256,854
+0.18(+5.79%)
Jan 25, 2016
3.200
3.200
3.050
3.110
207,195
+0.00(+0.00%)
Jan 22, 2016
3.200
3.300
3.080
3.110
191,032
-0.02(-0.64%)
Jan 21, 2016
3.180
3.400
3.090
3.130
260,545
-0.09(-2.80%)
Jan 20, 2016
3.020
3.510
2.980
3.220
595,274
+0.17(+5.57%)
Jan 19, 2016
3.070
3.100
3.010
3.050
329,267
+0.04(+1.33%)
Jan 15, 2016
3.040
3.010
3.010
3.010
222,800
-0.10(-3.22%)
Jan 14, 2016
3.090
3.200
2.930
3.110
225,308
+0.09(+2.98%)
Jan 13, 2016
3.340
3.040
2.700
3.020
609,790
-0.32(-9.58%)
Jan 12, 2016
3.540
3.580
3.260
3.340
196,094
-0.12(-3.47%)
Jan 11, 2016
3.550
3.550
3.390
3.460
279,327
-0.06(-1.70%)
Jan 08, 2016
3.650
3.660
3.440
3.520
383,108
-0.01(-0.28%)
Jan 07, 2016
3.950
3.950
3.500
3.530
220,570
-0.49(-12.19%)
Jan 06, 2016
4.040
4.070
3.960
4.020
175,966
-0.13(-3.13%)
Jan 05, 2016
4.260
4.270
3.980
4.150
199,861
-0.09(-2.12%)
Jan 04, 2016
4.160
4.250
3.970
4.240
554,789
+0.08(+1.92%)
Dec 31, 2015
4.190
4.160
4.160
4.160
157,200
+0.05(+1.22%)
Dec 30, 2015
4.320
4.380
4.100
4.110
155,164
-0.26(-5.95%)
Dec 29, 2015
4.390
4.430
4.230
4.370
246,500
+0.01(+0.23%)
Dec 28, 2015
4.470
4.535
4.190
4.360
381,687
-0.11(-2.46%)
Dec 24, 2015
4.430
4.470
4.470
4.470
107,700
+0.10(+2.29%)
Dec 23, 2015
4.250
4.570
4.210
4.370
309,154
+0.14(+3.31%)
Dec 22, 2015
4.140
4.240
4.080
4.230
228,431
+0.12(+2.92%)
Dec 21, 2015
4.100
4.220
3.970
4.110
284,779
+0.06(+1.48%)
Dec 18, 2015
3.780
4.060
3.760
4.050
495,832
+0.26(+6.86%)
Dec 17, 2015
3.760
3.850
3.700
3.790
169,238
+0.00(+0.00%)
Dec 16, 2015
3.780
3.880
3.720
3.790
299,526
+0.02(+0.53%)
Dec 15, 2015
3.730
3.875
3.710
3.770
205,437
+0.08(+2.17%)
Dec 14, 2015
3.950
3.990
3.660
3.690
323,492
-0.30(-7.52%)
Dec 11, 2015
4.040
4.090
3.950
3.990
274,492
-0.14(-3.39%)
Dec 10, 2015
4.080
4.170
3.990
4.130
297,096
+0.08(+1.98%)
Dec 09, 2015
3.800
4.090
3.790
4.050
496,043
+0.22(+5.74%)
Dec 08, 2015
4.040
4.060
3.820
3.830
449,554
-0.23(-5.67%)
Dec 07, 2015
4.090
4.200
3.980
4.060
410,181
-0.03(-0.73%)
Dec 04, 2015
3.850
4.125
3.830
4.090
351,117
+0.18(+4.60%)
Dec 03, 2015
4.250
4.290
3.910
3.910
627,480
-0.32(-7.57%)
Dec 02, 2015
4.480
4.480
4.210
4.230
640,127
-0.25(-5.58%)
Dec 01, 2015
4.630
4.670
4.450
4.480
871,120
-0.17(-3.66%)
Nov 30, 2015
5.160
5.170
4.635
4.650
844,249
-0.52(-10.06%)
Nov 27, 2015
5.480
5.490
5.150
5.170
259,183
-0.37(-6.68%)
Nov 25, 2015
5.740
5.540
5.540
5.540
516,300
-0.35(-5.94%)
Nov 24, 2015
5.810
5.900
5.780
5.890
370,352
+0.08(+1.38%)
Nov 23, 2015
6.070
6.110
5.790
5.810
330,558
-0.31(-5.07%)
Nov 20, 2015
6.420
6.450
6.100
6.120
148,653
-0.26(-4.08%)
Nov 19, 2015
6.360
6.420
6.280
6.380
162,604
+0.01(+0.16%)
Nov 18, 2015
6.250
6.440
6.210
6.370
255,530
+0.12(+1.92%)
Nov 17, 2015
6.250
6.260
6.090
6.250
221,453
+0.03(+0.48%)
Nov 16, 2015
6.060
6.230
6.000
6.220
84,962
+0.14(+2.30%)
Nov 13, 2015
6.120
6.200
6.020
6.080
89,939
-0.11(-1.78%)
Nov 12, 2015
6.190
6.290
6.130
6.190
187,692
-0.06(-0.96%)
Nov 11, 2015
6.270
6.470
6.160
6.250
213,893
+0.02(+0.32%)
Nov 10, 2015
6.250
6.330
6.170
6.230
166,427
-0.06(-0.95%)
Nov 09, 2015
6.380
6.395
6.100
6.290
252,336
-0.09(-1.41%)
Nov 06, 2015
6.200
6.450
6.170
6.380
319,074
+0.15(+2.41%)
Nov 05, 2015
6.360
6.407
6.190
6.230
443,631
-0.10(-1.58%)
Nov 04, 2015
6.350
6.500
6.220
6.330
341,312
-0.03(-0.47%)
Nov 03, 2015
6.220
6.430
6.170
6.360
419,018
+0.15(+2.42%)
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.