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
Kopin Cp
(NQ:
KOPN
)
0.8539
+0.0139 (+1.65%)
Streaming Delayed Price
Updated: 10:30 AM EDT, May 21, 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 (%)
Dec 30, 2016
2.840
2.840
2.840
0
-0.09(-3.07%)
Dec 29, 2016
2.900
2.950
2.800
2.930
305,861
+0.02(+0.69%)
Dec 28, 2016
3.000
3.000
2.850
2.910
200,806
-0.05(-1.69%)
Dec 27, 2016
2.750
3.000
2.720
2.960
566,291
+0.23(+8.42%)
Dec 23, 2016
2.730
2.730
2.730
0
+0.12(+4.60%)
Dec 22, 2016
2.700
2.726
2.600
2.610
124,530
-0.09(-3.33%)
Dec 21, 2016
2.720
2.720
2.680
2.700
87,627
-0.03(-1.10%)
Dec 20, 2016
2.740
2.790
2.640
2.730
208,146
+0.02(+0.74%)
Dec 19, 2016
2.600
2.780
2.600
2.710
232,142
+0.11(+4.23%)
Dec 16, 2016
2.830
2.830
2.470
2.600
2,073,020
-0.20(-7.14%)
Dec 15, 2016
2.740
2.840
2.701
2.800
278,530
+0.07(+2.56%)
Dec 14, 2016
2.800
2.820
2.650
2.730
217,897
-0.12(-4.21%)
Dec 13, 2016
2.800
2.870
2.720
2.850
224,975
+0.05(+1.79%)
Dec 12, 2016
2.940
2.970
2.750
2.800
275,002
-0.13(-4.44%)
Dec 09, 2016
2.870
3.000
2.820
2.930
467,467
+0.02(+0.69%)
Dec 08, 2016
2.750
2.940
2.740
2.910
363,756
+0.13(+4.68%)
Dec 07, 2016
2.730
2.800
2.680
2.780
363,387
+0.05(+1.83%)
Dec 06, 2016
2.570
2.740
2.550
2.730
279,418
+0.17(+6.64%)
Dec 05, 2016
2.480
2.560
2.470
2.560
250,065
+0.12(+4.92%)
Dec 02, 2016
2.580
2.580
2.430
2.440
165,980
-0.14(-5.43%)
Dec 01, 2016
2.550
2.660
2.460
2.580
209,547
+0.02(+0.78%)
Nov 30, 2016
2.590
2.680
2.500
2.560
143,234
-0.04(-1.54%)
Nov 29, 2016
2.750
2.750
2.590
2.600
115,527
-0.15(-5.45%)
Nov 28, 2016
2.770
2.770
2.640
2.750
230,946
+0.00(+0.00%)
Nov 25, 2016
2.800
2.830
2.680
2.750
91,355
+0.00(+0.00%)
Nov 23, 2016
2.750
2.750
2.750
0
+0.03(+1.10%)
Nov 22, 2016
2.880
2.880
2.630
2.720
225,208
+0.03(+1.12%)
Nov 21, 2016
2.660
2.700
2.520
2.690
253,613
+0.01(+0.37%)
Nov 18, 2016
2.680
2.730
2.580
2.680
355,588
+0.02(+0.75%)
Nov 17, 2016
2.480
2.680
2.450
2.660
438,377
+0.18(+7.26%)
Nov 16, 2016
2.440
2.500
2.440
2.480
233,016
+0.01(+0.40%)
Nov 15, 2016
2.460
2.490
2.350
2.470
369,271
+0.04(+1.65%)
Nov 14, 2016
2.330
2.430
2.280
2.430
261,216
+0.15(+6.58%)
Nov 11, 2016
2.080
2.280
2.070
2.280
443,597
+0.19(+9.09%)
Nov 10, 2016
2.070
2.110
1.950
2.090
365,474
+0.07(+3.47%)
Nov 09, 2016
1.950
2.030
1.930
2.020
232,636
+0.00(+0.00%)
Nov 08, 2016
2.030
2.070
2.010
2.020
151,040
-0.03(-1.46%)
Nov 07, 2016
2.030
2.050
2.000
2.050
229,948
+0.06(+3.02%)
Nov 04, 2016
2.000
2.025
1.990
1.990
292,338
-0.01(-0.50%)
Nov 03, 2016
2.180
2.180
2.000
2.000
127,271
-0.01(-0.50%)
Nov 02, 2016
2.050
2.100
2.010
2.010
200,669
-0.06(-2.90%)
Nov 01, 2016
2.090
2.120
2.050
2.070
121,859
-0.02(-0.96%)
Oct 31, 2016
2.080
2.200
2.070
2.090
319,219
+0.00(+0.00%)
Oct 28, 2016
2.140
2.150
2.070
2.090
194,254
-0.06(-2.79%)
Oct 27, 2016
2.140
2.370
2.130
2.150
324,943
+0.06(+2.87%)
Oct 26, 2016
2.100
2.100
2.040
2.090
228,379
-0.01(-0.48%)
Oct 25, 2016
2.090
2.117
2.080
2.100
116,504
+0.02(+0.96%)
Oct 24, 2016
2.150
2.170
2.060
2.080
240,465
-0.06(-2.80%)
Oct 21, 2016
2.070
2.160
2.060
2.140
163,021
+0.07(+3.38%)
Oct 20, 2016
2.120
2.150
2.070
2.070
262,155
-0.05(-2.36%)
Oct 19, 2016
2.100
2.140
2.090
2.120
188,215
+0.01(+0.47%)
Oct 18, 2016
2.090
2.120
2.080
2.110
112,733
+0.01(+0.48%)
Oct 17, 2016
2.200
2.210
2.080
2.100
247,734
-0.10(-4.55%)
Oct 14, 2016
2.190
2.230
2.170
2.200
118,617
+0.01(+0.46%)
Oct 13, 2016
2.180
2.215
2.160
2.190
133,774
-0.02(-0.90%)
Oct 12, 2016
2.220
2.230
2.170
2.210
88,496
-0.02(-0.90%)
Oct 11, 2016
2.190
2.255
2.150
2.230
133,871
+0.00(+0.00%)
Oct 10, 2016
2.180
2.250
2.180
2.230
117,584
+0.06(+2.76%)
Oct 07, 2016
2.200
2.200
2.130
2.170
87,892
-0.02(-0.91%)
Oct 06, 2016
2.140
2.200
2.110
2.190
145,845
+0.02(+0.92%)
Oct 05, 2016
2.190
2.200
2.130
2.170
97,576
+0.02(+0.93%)
Oct 04, 2016
2.160
2.190
2.130
2.150
121,177
+0.00(+0.00%)
Oct 03, 2016
2.160
2.210
2.130
2.150
234,847
-0.03(-1.38%)
Sep 30, 2016
2.110
2.210
2.070
2.180
335,142
+0.06(+2.83%)
Sep 29, 2016
2.170
2.170
2.120
2.120
145,704
-0.03(-1.40%)
Sep 28, 2016
2.150
2.210
2.150
2.150
145,370
-0.03(-1.38%)
Sep 27, 2016
2.130
2.190
2.110
2.180
121,422
+0.06(+2.83%)
Sep 26, 2016
2.170
2.180
2.100
2.120
144,152
-0.05(-2.30%)
Sep 23, 2016
2.290
2.290
2.160
2.170
120,942
-0.10(-4.41%)
Sep 22, 2016
2.280
2.280
2.210
2.270
255,250
+0.00(+0.00%)
Sep 21, 2016
2.100
2.280
2.090
2.270
242,833
+0.18(+8.61%)
Sep 20, 2016
2.070
2.090
2.040
2.090
102,602
+0.05(+2.45%)
Sep 19, 2016
2.070
2.080
2.040
2.040
80,516
-0.04(-1.92%)
Sep 16, 2016
2.080
2.090
2.040
2.080
498,072
+0.00(+0.00%)
Sep 15, 2016
2.090
2.100
2.050
2.080
106,082
+0.01(+0.48%)
Sep 14, 2016
2.080
2.130
2.060
2.070
157,389
-0.01(-0.48%)
Sep 13, 2016
2.120
2.160
2.070
2.080
142,574
-0.06(-2.80%)
Sep 12, 2016
2.100
2.230
2.100
2.140
170,481
+0.01(+0.47%)
Sep 09, 2016
2.240
2.240
2.110
2.130
279,159
-0.13(-5.75%)
Sep 08, 2016
2.300
2.301
2.230
2.260
103,835
-0.03(-1.31%)
Sep 07, 2016
2.290
2.310
2.250
2.290
155,554
+0.02(+0.88%)
Sep 06, 2016
2.290
2.291
2.230
2.270
113,752
+0.01(+0.44%)
Sep 02, 2016
2.180
2.260
2.260
2.260
123,000
+0.06(+2.73%)
Sep 01, 2016
2.160
2.240
2.160
2.200
172,019
+0.04(+1.85%)
Aug 31, 2016
2.270
2.280
2.160
2.160
474,898
-0.07(-3.14%)
Aug 30, 2016
2.170
2.250
2.150
2.230
121,140
+0.05(+2.29%)
Aug 29, 2016
2.230
2.230
2.160
2.180
74,064
-0.05(-2.24%)
Aug 26, 2016
2.280
2.349
2.190
2.230
155,996
-0.02(-1.11%)
Aug 25, 2016
2.220
2.280
2.210
2.255
89,393
+0.02(+1.12%)
Aug 24, 2016
2.220
2.290
2.200
2.230
121,496
-0.01(-0.45%)
Aug 23, 2016
2.220
2.280
2.210
2.240
80,092
+0.04(+1.82%)
Aug 22, 2016
2.190
2.250
2.180
2.200
99,924
-0.02(-0.90%)
Aug 19, 2016
2.270
2.290
2.210
2.220
121,802
-0.06(-2.63%)
Aug 18, 2016
2.280
2.290
2.240
2.280
95,658
+0.03(+1.33%)
Aug 17, 2016
2.290
2.300
2.200
2.250
151,333
-0.03(-1.32%)
Aug 16, 2016
2.170
2.290
2.160
2.280
237,822
+0.10(+4.59%)
Aug 15, 2016
2.130
2.200
2.110
2.180
109,117
+0.06(+2.83%)
Aug 12, 2016
2.070
2.146
2.070
2.120
94,180
+0.05(+2.42%)
Aug 11, 2016
2.050
2.090
2.050
2.070
116,995
+0.02(+0.98%)
Aug 10, 2016
2.090
2.120
2.030
2.050
205,629
-0.01(-0.49%)
Aug 09, 2016
2.060
2.100
2.050
2.060
257,782
-0.01(-0.48%)
Aug 08, 2016
2.150
2.160
2.040
2.070
233,057
-0.03(-1.43%)
Aug 05, 2016
2.140
2.160
2.080
2.100
301,742
+0.02(+0.96%)
Aug 04, 2016
2.060
2.120
2.020
2.080
405,663
+0.02(+0.97%)
Aug 03, 2016
2.030
2.140
2.010
2.060
250,909
+0.02(+0.98%)
Aug 02, 2016
2.200
2.270
2.000
2.040
684,274
-0.29(-12.45%)
Aug 01, 2016
2.360
2.390
2.300
2.330
160,368
+0.00(+0.00%)
Jul 29, 2016
2.500
2.500
2.330
2.330
414,060
-0.17(-6.80%)
Jul 28, 2016
2.480
2.510
2.360
2.500
242,282
+0.01(+0.40%)
Jul 27, 2016
2.470
2.530
2.410
2.490
256,839
+0.05(+2.05%)
Jul 26, 2016
2.290
2.460
2.270
2.440
193,205
+0.18(+7.96%)
Jul 25, 2016
2.310
2.310
2.250
2.260
101,992
-0.04(-1.74%)
Jul 22, 2016
2.410
2.410
2.270
2.300
81,890
+0.00(+0.00%)
Jul 21, 2016
2.330
2.450
2.270
2.300
78,241
-0.03(-1.29%)
Jul 20, 2016
2.360
2.420
2.260
2.330
235,979
-0.07(-2.92%)
Jul 19, 2016
2.480
2.500
2.370
2.400
192,259
-0.07(-2.83%)
Jul 18, 2016
2.450
2.590
2.440
2.470
335,158
+0.05(+2.07%)
Jul 15, 2016
2.450
2.520
2.410
2.420
263,289
+0.00(+0.00%)
Jul 14, 2016
2.550
2.550
2.400
2.420
207,914
-0.12(-4.72%)
Jul 13, 2016
2.430
2.545
2.370
2.540
329,231
+0.14(+5.83%)
Jul 12, 2016
2.470
2.480
2.400
2.400
241,124
-0.05(-2.04%)
Jul 11, 2016
2.490
2.490
2.369
2.450
121,239
-0.01(-0.41%)
Jul 08, 2016
2.370
2.510
2.350
2.460
356,926
+0.11(+4.68%)
Jul 07, 2016
2.280
2.480
2.280
2.350
378,156
+0.12(+5.38%)
Jul 05, 2016
2.210
2.260
2.210
2.230
144,702
-0.01(-0.45%)
Jul 01, 2016
2.230
2.240
2.240
2.240
157,000
+0.02(+0.90%)
Jun 30, 2016
2.180
2.220
2.160
2.220
171,106
+0.05(+2.30%)
Jun 29, 2016
2.160
2.180
2.110
2.170
185,357
+0.05(+2.36%)
Jun 28, 2016
2.140
2.160
2.060
2.120
198,013
-0.02(-0.93%)
Jun 27, 2016
2.280
2.280
2.130
2.140
254,119
-0.20(-8.55%)
Jun 24, 2016
2.280
2.360
2.110
2.340
869,178
-0.06(-2.50%)
Jun 23, 2016
2.280
2.470
2.276
2.400
397,926
+0.14(+6.19%)
Jun 22, 2016
2.280
2.290
2.175
2.260
244,209
-0.03(-1.31%)
Jun 21, 2016
2.290
2.320
2.230
2.290
182,908
-0.01(-0.43%)
Jun 20, 2016
2.300
2.340
2.240
2.300
229,342
+0.04(+1.77%)
Jun 17, 2016
2.370
2.380
2.260
2.260
444,310
-0.10(-4.24%)
Jun 16, 2016
2.290
2.375
2.250
2.360
314,090
+0.03(+1.29%)
Jun 15, 2016
2.170
2.350
2.150
2.330
360,714
+0.18(+8.37%)
Jun 14, 2016
2.120
2.220
2.118
2.150
236,241
+0.02(+0.94%)
Jun 13, 2016
2.090
2.190
2.050
2.130
378,468
+0.07(+3.40%)
Jun 10, 2016
2.130
2.150
2.050
2.060
246,117
-0.10(-4.63%)
Jun 09, 2016
2.180
2.180
2.130
2.160
182,969
-0.06(-2.70%)
Jun 08, 2016
2.250
2.250
2.160
2.220
215,019
-0.04(-1.77%)
Jun 07, 2016
2.310
2.330
2.215
2.260
191,038
-0.05(-2.16%)
Jun 06, 2016
2.280
2.315
2.270
2.310
288,452
+0.01(+0.43%)
Jun 03, 2016
2.340
2.340
2.260
2.300
315,453
-0.02(-0.86%)
Jun 02, 2016
2.380
2.380
2.269
2.320
471,369
-0.04(-1.69%)
Jun 01, 2016
2.160
2.400
2.120
2.360
765,412
+0.21(+9.77%)
May 31, 2016
2.070
2.170
2.050
2.150
901,999
+0.10(+4.88%)
May 27, 2016
2.080
2.050
2.050
2.050
272,900
+0.00(+0.00%)
May 26, 2016
2.040
2.100
2.020
2.050
286,208
+0.04(+1.99%)
May 25, 2016
2.000
2.010
1.960
2.010
321,895
+0.01(+0.50%)
May 24, 2016
2.020
2.020
1.950
2.000
608,645
+0.00(+0.00%)
May 23, 2016
1.920
2.040
1.911
2.000
1,499,944
+0.12(+6.38%)
May 20, 2016
1.790
1.920
1.790
1.880
602,151
+0.12(+6.82%)
May 19, 2016
1.900
1.900
1.755
1.760
226,535
-0.10(-5.38%)
May 18, 2016
1.750
1.950
1.720
1.860
488,821
+0.13(+7.51%)
May 17, 2016
1.730
1.833
1.730
1.730
385,084
-0.01(-0.57%)
May 16, 2016
1.720
1.750
1.710
1.740
165,593
+0.04(+2.35%)
May 13, 2016
1.660
1.740
1.660
1.700
234,700
+0.03(+1.80%)
May 12, 2016
1.710
1.880
1.660
1.670
589,145
-0.03(-1.76%)
May 11, 2016
1.640
1.810
1.620
1.700
461,115
+0.05(+3.03%)
May 10, 2016
1.720
1.720
1.640
1.650
218,483
-0.05(-2.94%)
May 09, 2016
1.760
1.770
1.690
1.700
301,479
-0.02(-1.16%)
May 06, 2016
1.650
1.720
1.620
1.720
296,013
+0.08(+4.88%)
May 05, 2016
1.580
1.690
1.580
1.640
305,084
+0.06(+3.80%)
May 04, 2016
1.720
1.740
1.580
1.580
446,381
-0.10(-5.95%)
May 03, 2016
1.680
1.750
1.660
1.680
271,899
+0.00(+0.00%)
May 02, 2016
1.680
1.730
1.640
1.680
208,110
+0.02(+1.20%)
Apr 29, 2016
1.690
1.770
1.640
1.660
287,608
-0.04(-2.35%)
Apr 28, 2016
1.720
1.740
1.680
1.700
172,090
-0.02(-1.16%)
Apr 27, 2016
1.670
1.730
1.670
1.720
190,586
-0.01(-0.58%)
Apr 26, 2016
1.680
1.730
1.670
1.730
181,152
+0.05(+2.98%)
Apr 25, 2016
1.760
1.780
1.680
1.680
159,898
-0.08(-4.55%)
Apr 22, 2016
1.680
1.770
1.680
1.760
183,717
+0.09(+5.39%)
Apr 21, 2016
1.650
1.700
1.650
1.670
271,445
+0.02(+1.21%)
Apr 20, 2016
1.710
1.750
1.650
1.650
359,264
-0.05(-2.94%)
Apr 19, 2016
1.740
1.740
1.700
1.700
115,178
-0.01(-0.58%)
Apr 18, 2016
1.790
1.810
1.700
1.710
229,637
-0.06(-3.39%)
Apr 15, 2016
1.820
1.839
1.760
1.770
186,822
-0.06(-3.28%)
Apr 14, 2016
1.880
1.900
1.800
1.830
385,953
-0.03(-1.61%)
Apr 13, 2016
1.850
1.930
1.810
1.860
651,322
+0.05(+2.76%)
Apr 12, 2016
1.860
1.880
1.800
1.810
271,893
-0.02(-1.09%)
Apr 11, 2016
1.850
1.890
1.800
1.830
540,038
+0.07(+3.98%)
Apr 08, 2016
1.650
1.830
1.590
1.760
764,513
+0.12(+7.32%)
Apr 07, 2016
1.670
1.710
1.640
1.640
163,505
-0.05(-2.96%)
Apr 06, 2016
1.640
1.690
1.640
1.690
142,667
+0.05(+3.05%)
Apr 05, 2016
1.640
1.660
1.630
1.640
174,315
+0.00(+0.00%)
Apr 04, 2016
1.700
1.740
1.640
1.640
158,261
-0.05(-2.96%)
Apr 01, 2016
1.620
1.730
1.620
1.690
162,584
+0.03(+1.81%)
Mar 31, 2016
1.680
1.730
1.660
1.660
165,039
-0.01(-0.60%)
Mar 30, 2016
1.710
1.770
1.650
1.670
167,906
-0.02(-1.18%)
Mar 29, 2016
1.590
1.700
1.590
1.690
236,661
+0.11(+6.96%)
Mar 28, 2016
1.590
1.626
1.580
1.580
136,270
-0.02(-1.25%)
Mar 24, 2016
1.600
1.600
1.600
1.600
169,000
-0.03(-1.84%)
Mar 23, 2016
1.700
1.760
1.630
1.630
251,891
-0.06(-3.55%)
Mar 22, 2016
1.720
1.740
1.680
1.690
125,218
-0.03(-1.74%)
Mar 21, 2016
1.790
1.820
1.710
1.720
123,961
-0.08(-4.44%)
Mar 18, 2016
1.750
1.810
1.710
1.800
448,895
+0.09(+5.26%)
Mar 17, 2016
1.730
1.850
1.690
1.710
146,680
-0.01(-0.58%)
Mar 16, 2016
1.730
1.755
1.700
1.720
112,725
+0.00(+0.00%)
Mar 15, 2016
1.830
1.830
1.710
1.720
152,093
-0.11(-6.01%)
Mar 14, 2016
1.760
1.870
1.750
1.830
229,261
+0.07(+3.98%)
Mar 11, 2016
1.710
1.760
1.700
1.760
250,016
+0.07(+4.14%)
Mar 10, 2016
1.740
1.740
1.680
1.690
162,342
-0.02(-1.17%)
Mar 09, 2016
1.680
1.740
1.650
1.710
155,889
+0.03(+1.79%)
Mar 08, 2016
1.730
1.730
1.670
1.680
315,213
-0.06(-3.45%)
Mar 07, 2016
1.850
1.869
1.720
1.740
427,486
-0.07(-3.87%)
Mar 04, 2016
1.840
1.900
1.790
1.810
400,328
-0.20(-9.95%)
Mar 03, 2016
2.070
2.140
1.960
2.010
326,226
-0.06(-2.90%)
Mar 02, 2016
1.960
2.120
1.960
2.070
234,811
+0.09(+4.55%)
Mar 01, 2016
1.940
2.000
1.895
1.980
127,551
+0.07(+3.66%)
Feb 29, 2016
1.960
1.990
1.900
1.910
212,562
-0.02(-1.04%)
Feb 26, 2016
1.850
1.930
1.850
1.930
162,273
+0.08(+4.32%)
Feb 25, 2016
1.940
1.940
1.790
1.850
179,298
+0.01(+0.54%)
Feb 24, 2016
1.750
1.850
1.750
1.840
137,835
+0.07(+3.95%)
Feb 23, 2016
1.770
1.890
1.770
1.770
344,094
-0.02(-1.12%)
Feb 22, 2016
1.900
1.900
1.780
1.790
297,577
-0.09(-4.79%)
Feb 19, 2016
1.880
1.920
1.870
1.880
90,441
+0.01(+0.53%)
Feb 18, 2016
1.890
1.910
1.860
1.870
87,943
-0.02(-1.06%)
Feb 17, 2016
1.920
1.980
1.850
1.890
152,972
+0.01(+0.53%)
Feb 16, 2016
1.800
1.940
1.790
1.880
129,571
+0.10(+5.62%)
Feb 12, 2016
1.800
1.780
1.780
1.780
116,900
+0.00(+0.00%)
Feb 11, 2016
1.750
1.830
1.750
1.780
92,901
+0.01(+0.56%)
Feb 10, 2016
1.840
1.880
1.770
1.770
166,387
-0.07(-3.80%)
Feb 09, 2016
1.750
1.880
1.750
1.840
139,040
+0.08(+4.55%)
Feb 08, 2016
1.750
1.790
1.750
1.760
265,830
-0.02(-1.12%)
Feb 05, 2016
1.900
1.960
1.780
1.780
335,959
-0.11(-5.82%)
Feb 04, 2016
1.880
1.940
1.850
1.890
81,782
+0.02(+1.07%)
Feb 03, 2016
1.890
1.960
1.820
1.870
109,948
+0.01(+0.54%)
Feb 02, 2016
1.950
1.960
1.850
1.860
222,531
-0.11(-5.58%)
Feb 01, 2016
1.930
1.990
1.930
1.970
149,943
+0.04(+2.07%)
Jan 29, 2016
1.860
1.950
1.860
1.930
257,354
+0.07(+3.76%)
Jan 28, 2016
1.890
1.940
1.860
1.860
206,717
+0.00(+0.00%)
Jan 27, 2016
1.930
1.960
1.850
1.860
356,171
-0.09(-4.62%)
Jan 26, 2016
1.940
1.955
1.910
1.950
234,440
+0.02(+1.04%)
Jan 25, 2016
1.940
2.000
1.930
1.930
134,963
-0.02(-1.03%)
Jan 22, 2016
1.970
1.990
1.930
1.950
281,598
+0.01(+0.52%)
Jan 21, 2016
1.970
2.000
1.920
1.940
495,334
-0.01(-0.51%)
Jan 20, 2016
1.980
2.000
1.850
1.950
3,081,050
-0.06(-2.99%)
Jan 19, 2016
2.040
2.160
1.950
2.010
441,525
-0.02(-0.99%)
Jan 15, 2016
2.120
2.030
2.030
2.030
557,200
-0.14(-6.45%)
Jan 14, 2016
2.210
2.220
2.120
2.170
246,870
-0.03(-1.36%)
Jan 13, 2016
2.290
2.360
2.180
2.200
341,354
-0.08(-3.51%)
Jan 12, 2016
2.320
2.370
2.240
2.280
304,061
-0.02(-0.87%)
Jan 11, 2016
2.270
2.440
2.270
2.300
351,706
+0.04(+1.77%)
Jan 08, 2016
2.460
2.470
2.260
2.260
604,313
-0.21(-8.50%)
Jan 07, 2016
2.610
2.626
2.460
2.470
366,421
-0.18(-6.79%)
Jan 06, 2016
2.730
2.740
2.620
2.650
290,408
-0.08(-2.93%)
Jan 05, 2016
2.810
2.825
2.710
2.730
175,054
-0.04(-1.44%)
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.