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
Concord Medical Services ADR
(NY:
CCM
)
0.5833
-0.0467 (-7.41%)
Streaming Delayed Price
Updated: 12:39 PM EDT, May 6, 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 (%)
Sep 30, 2016
3.860
3.980
3.820
3.980
8,341
+0.09(+2.31%)
Sep 29, 2016
4.000
4.070
3.810
3.890
71,319
+0.03(+0.78%)
Sep 28, 2016
3.930
3.950
3.860
3.860
5,423
+0.06(+1.58%)
Sep 27, 2016
3.920
3.920
3.800
3.800
42,368
-0.15(-3.80%)
Sep 26, 2016
3.930
3.960
3.820
3.950
26,642
+0.15(+3.95%)
Sep 23, 2016
3.940
3.940
3.768
3.800
46,358
-0.17(-4.28%)
Sep 22, 2016
3.990
4.000
3.940
3.970
3,098
+0.09(+2.32%)
Sep 21, 2016
3.850
3.920
3.850
3.880
9,993
+0.00(+0.00%)
Sep 20, 2016
4.020
4.030
3.850
3.880
26,749
+0.05(+1.31%)
Sep 19, 2016
4.080
4.080
3.810
3.830
21,313
-0.19(-4.73%)
Sep 16, 2016
4.060
4.100
4.020
4.020
10,815
-0.06(-1.47%)
Sep 15, 2016
4.114
4.119
4.080
4.080
3,561
-0.05(-1.21%)
Sep 14, 2016
4.150
4.170
4.130
4.130
8,808
+0.00(+0.00%)
Sep 13, 2016
4.136
4.168
4.130
4.130
3,645
-0.07(-1.67%)
Sep 12, 2016
4.240
4.240
4.200
4.200
18,105
+0.00(+0.00%)
Sep 09, 2016
4.210
4.210
4.200
4.200
1,191
-0.04(-0.94%)
Sep 08, 2016
4.240
4.250
4.240
4.240
6,347
+0.02(+0.47%)
Sep 07, 2016
4.220
4.221
4.220
4.220
324
-0.00(-0.00%)
Sep 06, 2016
4.203
4.240
4.203
4.220
3,088
-0.02(-0.47%)
Sep 02, 2016
4.240
4.240
4.240
4.240
4,200
+0.00(+0.00%)
Aug 31, 2016
4.200
4.240
4.150
4.240
31
+0.01(+0.24%)
Aug 30, 2016
4.210
4.240
4.200
4.230
36,291
-0.07(-1.63%)
Aug 29, 2016
4.280
4.300
4.190
4.300
22,715
+0.01(+0.23%)
Aug 26, 2016
4.330
4.330
4.280
4.290
6,432
-0.08(-1.83%)
Aug 25, 2016
4.330
4.370
4.300
4.370
3,198
+0.00(+0.00%)
Aug 24, 2016
4.330
4.380
4.300
4.370
13,837
+0.07(+1.63%)
Aug 23, 2016
4.350
4.380
4.300
4.300
18,571
-0.07(-1.60%)
Aug 22, 2016
4.350
4.370
4.333
4.370
530
+0.00(+0.00%)
Aug 19, 2016
4.370
4.379
4.300
4.370
8,607
+0.04(+1.04%)
Aug 18, 2016
4.284
4.330
4.280
4.325
75,268
+0.04(+0.82%)
Aug 17, 2016
4.290
4.300
4.280
4.290
10,570
-0.01(-0.23%)
Aug 16, 2016
4.340
4.340
4.300
4.300
6,136
-0.07(-1.49%)
Aug 15, 2016
4.310
4.365
4.300
4.365
58,113
+0.03(+0.58%)
Aug 12, 2016
4.331
4.340
4.290
4.340
9,245
+0.04(+0.93%)
Aug 11, 2016
4.310
4.330
4.290
4.300
16,381
+0.00(+0.00%)
Aug 10, 2016
4.290
4.330
4.290
4.300
2,010
-0.02(-0.46%)
Aug 09, 2016
4.290
4.340
4.290
4.320
17,605
+0.00(+0.00%)
Aug 08, 2016
4.320
4.355
4.320
4.320
20,237
-0.04(-0.92%)
Aug 05, 2016
4.338
4.360
4.320
4.360
8,784
+0.06(+1.38%)
Aug 04, 2016
4.340
4.350
4.300
4.301
21,145
-0.05(-1.13%)
Aug 03, 2016
4.377
4.377
4.340
4.350
1,026
+0.00(+0.00%)
Aug 02, 2016
4.390
4.390
4.310
4.350
11,386
+0.00(+0.00%)
Aug 01, 2016
4.350
4.370
4.350
4.350
6,352
-0.00(-0.00%)
Jul 29, 2016
4.380
4.380
4.350
4.350
31,276
+0.03(+0.70%)
Jul 28, 2016
4.310
4.370
4.300
4.320
11,010
-0.02(-0.46%)
Jul 27, 2016
4.341
4.380
4.310
4.340
7,989
-0.03(-0.69%)
Jul 26, 2016
4.370
4.390
4.340
4.370
15,374
-0.02(-0.46%)
Jul 25, 2016
4.460
4.460
4.360
4.390
74,488
-0.03(-0.68%)
Jul 22, 2016
4.340
4.550
4.340
4.420
211,910
+0.08(+1.84%)
Jul 21, 2016
4.310
4.350
4.310
4.340
5,074
+0.00(+0.00%)
Jul 20, 2016
4.330
4.350
4.320
4.340
14,643
-0.02(-0.46%)
Jul 19, 2016
4.350
4.370
4.340
4.360
9,951
+0.00(+0.11%)
Jul 18, 2016
4.420
4.420
4.290
4.355
143,141
-0.02(-0.57%)
Jul 15, 2016
4.420
4.440
4.270
4.380
63,454
-0.04(-0.90%)
Jul 14, 2016
4.325
4.420
4.300
4.420
20,665
+0.04(+0.91%)
Jul 13, 2016
4.320
4.390
4.190
4.380
106,560
+0.04(+0.92%)
Jul 12, 2016
4.300
4.400
4.280
4.340
83,764
+0.05(+1.24%)
Jul 11, 2016
4.200
4.450
4.200
4.287
137,650
+0.41(+10.48%)
Jul 08, 2016
3.890
3.820
3.850
3.880
22,492
+0.06(+1.57%)
Jul 07, 2016
3.760
3.940
3.630
3.820
96,308
+0.06(+1.60%)
Jul 06, 2016
3.810
3.890
3.760
3.760
18,934
-0.12(-3.09%)
Jul 05, 2016
3.810
3.880
3.810
3.880
566
+0.06(+1.57%)
Jul 01, 2016
3.800
3.820
3.820
3.820
1,600
-0.03(-0.78%)
Jun 30, 2016
3.880
3.900
3.780
3.850
1,464
-0.04(-1.03%)
Jun 29, 2016
3.960
3.960
3.830
3.890
51,592
+0.13(+3.46%)
Jun 28, 2016
3.530
3.831
3.530
3.760
42,041
+0.24(+6.82%)
Jun 27, 2016
3.680
3.770
3.520
3.520
78,508
-0.24(-6.38%)
Jun 24, 2016
3.700
3.830
3.666
3.760
24,467
-0.03(-0.79%)
Jun 23, 2016
3.826
3.836
3.790
3.790
9,048
-0.06(-1.56%)
Jun 22, 2016
3.870
3.890
3.850
3.850
9,733
+0.02(+0.62%)
Jun 21, 2016
3.870
3.880
3.810
3.826
62,475
-0.01(-0.35%)
Jun 20, 2016
3.780
3.900
3.780
3.840
57,043
+0.06(+1.59%)
Jun 17, 2016
3.700
3.830
3.620
3.780
33,956
+0.09(+2.44%)
Jun 16, 2016
3.720
3.750
3.620
3.690
4,813
-0.01(-0.27%)
Jun 15, 2016
3.680
3.820
3.610
3.700
11,865
-0.01(-0.27%)
Jun 14, 2016
3.660
4.060
3.660
3.710
43,047
+0.02(+0.54%)
Jun 13, 2016
3.640
3.750
3.610
3.690
56,109
-0.04(-1.07%)
Jun 10, 2016
3.690
3.760
3.610
3.730
14,514
+0.01(+0.27%)
Jun 09, 2016
3.710
3.776
3.660
3.720
26,544
+0.00(+0.00%)
Jun 08, 2016
3.760
3.800
3.720
3.720
10,278
-0.08(-2.11%)
Jun 07, 2016
3.800
3.850
3.700
3.800
30,927
+0.09(+2.43%)
Jun 06, 2016
3.840
3.840
3.700
3.710
54,731
-0.14(-3.64%)
Jun 03, 2016
3.850
3.870
3.820
3.850
12,476
+0.00(+0.00%)
Jun 02, 2016
3.750
3.914
3.750
3.850
32,978
+0.14(+3.77%)
Jun 01, 2016
3.910
3.930
3.710
3.710
20,683
-0.22(-5.60%)
May 31, 2016
3.890
3.930
3.840
3.930
16,290
+0.03(+0.77%)
May 27, 2016
3.820
3.900
3.900
3.900
18,700
-0.05(-1.27%)
May 26, 2016
3.840
3.970
3.840
3.950
16,618
+0.03(+0.77%)
May 25, 2016
3.860
3.950
3.760
3.920
36,308
+0.05(+1.29%)
May 24, 2016
3.720
3.950
3.510
3.870
82,700
+0.00(+0.00%)
May 23, 2016
4.000
4.100
3.740
3.870
191,993
+0.19(+5.16%)
May 20, 2016
3.690
3.764
3.580
3.680
43,860
+0.09(+2.51%)
May 19, 2016
3.710
3.740
3.540
3.590
73,572
-0.20(-5.28%)
May 18, 2016
3.750
3.820
3.750
3.790
25,233
-0.03(-0.79%)
May 17, 2016
3.830
3.880
3.820
3.820
16,618
+0.00(+0.00%)
May 16, 2016
3.780
3.900
3.740
3.820
40,010
+0.05(+1.33%)
May 13, 2016
3.850
3.896
3.720
3.770
63,518
+0.02(+0.53%)
May 12, 2016
4.100
4.100
3.670
3.750
104,872
-0.45(-10.71%)
May 11, 2016
4.250
4.360
4.200
4.200
40,941
-0.05(-1.18%)
May 10, 2016
4.560
4.590
4.250
4.250
87,915
-0.35(-7.61%)
May 09, 2016
4.800
4.800
4.560
4.600
28,349
-0.22(-4.56%)
May 06, 2016
4.820
4.890
4.810
4.820
18,847
-0.01(-0.21%)
May 05, 2016
4.820
4.890
4.820
4.830
10,674
+0.01(+0.21%)
May 04, 2016
4.830
5.000
4.810
4.820
25,987
+0.01(+0.21%)
May 03, 2016
4.810
4.890
4.800
4.810
13,721
-0.04(-0.82%)
May 02, 2016
4.900
4.900
4.830
4.850
13,166
-0.04(-0.82%)
Apr 29, 2016
4.820
4.930
4.811
4.890
10,780
+0.09(+1.87%)
Apr 28, 2016
4.810
4.870
4.800
4.800
15,858
-0.07(-1.44%)
Apr 27, 2016
4.880
4.900
4.870
4.870
9,255
-0.01(-0.20%)
Apr 26, 2016
4.870
4.910
4.830
4.880
11,006
+0.06(+1.24%)
Apr 25, 2016
4.840
4.890
4.817
4.820
13,488
-0.06(-1.23%)
Apr 22, 2016
4.860
4.890
4.840
4.880
4,913
+0.05(+1.04%)
Apr 21, 2016
4.840
4.920
4.830
4.830
19,505
-0.12(-2.42%)
Apr 20, 2016
4.870
4.970
4.820
4.950
18,600
+0.12(+2.48%)
Apr 19, 2016
4.900
4.970
4.820
4.830
126,057
-0.12(-2.42%)
Apr 18, 2016
4.810
4.995
4.810
4.950
40,913
+0.10(+2.06%)
Apr 15, 2016
4.810
4.910
4.810
4.850
15,383
-0.07(-1.42%)
Apr 14, 2016
4.890
4.950
4.880
4.920
23,847
-0.03(-0.61%)
Apr 13, 2016
4.840
5.000
4.825
4.950
210,969
+0.08(+1.64%)
Apr 12, 2016
4.780
4.940
4.780
4.870
13,125
+0.06(+1.25%)
Apr 11, 2016
4.930
4.930
4.782
4.810
25,725
-0.15(-3.02%)
Apr 08, 2016
4.900
4.980
4.890
4.960
15,013
+0.08(+1.64%)
Apr 07, 2016
4.880
4.900
4.880
4.880
23,841
-0.02(-0.41%)
Apr 06, 2016
4.900
4.900
4.800
4.900
38,743
+0.00(+0.00%)
Apr 05, 2016
4.950
4.990
4.895
4.900
42,477
-0.02(-0.41%)
Apr 04, 2016
4.950
5.000
4.920
4.920
22,357
-0.07(-1.40%)
Apr 01, 2016
4.900
5.000
4.810
4.990
51,879
+0.07(+1.42%)
Mar 31, 2016
4.970
5.000
4.900
4.920
32,712
-0.05(-1.01%)
Mar 30, 2016
4.850
5.000
4.850
4.970
27,878
+0.13(+2.69%)
Mar 29, 2016
4.700
4.869
4.700
4.840
47,168
+0.00(+0.00%)
Mar 28, 2016
4.900
4.900
4.771
4.840
48,687
-0.01(-0.21%)
Mar 24, 2016
4.890
4.850
4.850
4.850
35,400
+0.00(+0.00%)
Mar 23, 2016
4.980
4.980
4.800
4.850
33,807
-0.10(-2.02%)
Mar 22, 2016
4.990
4.990
4.870
4.950
97,584
-0.07(-1.39%)
Mar 21, 2016
4.900
5.020
4.890
5.020
132,724
+0.18(+3.72%)
Mar 18, 2016
4.920
4.920
4.820
4.840
20,136
-0.06(-1.22%)
Mar 17, 2016
5.000
5.000
4.860
4.900
70,158
-0.09(-1.80%)
Mar 16, 2016
4.820
4.990
4.820
4.990
87,470
+0.22(+4.61%)
Mar 15, 2016
4.800
5.000
4.700
4.770
27,718
-0.07(-1.45%)
Mar 14, 2016
4.960
4.960
4.840
4.840
14,932
-0.09(-1.83%)
Mar 11, 2016
4.710
4.930
4.700
4.930
24,732
+0.24(+5.12%)
Mar 10, 2016
4.750
4.750
4.677
4.690
20,622
-0.06(-1.26%)
Mar 09, 2016
4.750
4.750
4.630
4.750
35,443
+0.00(+0.00%)
Mar 08, 2016
4.830
4.830
4.680
4.750
32,102
-0.05(-1.04%)
Mar 07, 2016
4.700
4.800
4.680
4.800
36,382
+0.20(+4.35%)
Mar 04, 2016
4.650
4.880
4.510
4.600
191,506
+0.00(+0.00%)
Mar 03, 2016
4.610
4.650
4.583
4.600
7,669
+0.05(+1.10%)
Mar 02, 2016
4.630
4.640
4.550
4.550
12,177
-0.06(-1.30%)
Mar 01, 2016
4.600
4.630
4.540
4.610
16,439
+0.03(+0.66%)
Feb 29, 2016
4.740
4.780
4.570
4.580
35,895
-0.24(-4.98%)
Feb 26, 2016
4.790
4.880
4.740
4.820
12,736
-0.01(-0.21%)
Feb 25, 2016
4.840
4.880
4.750
4.830
15,042
+0.02(+0.42%)
Feb 24, 2016
4.790
4.820
4.760
4.810
4,588
+0.08(+1.65%)
Feb 23, 2016
4.779
4.790
4.700
4.732
7,162
-0.05(-1.00%)
Feb 22, 2016
4.850
4.850
4.780
4.780
11,123
-0.04(-0.83%)
Feb 19, 2016
4.760
4.880
4.760
4.820
6,310
+0.00(+0.00%)
Feb 18, 2016
4.860
4.880
4.750
4.820
9,917
-0.02(-0.41%)
Feb 17, 2016
4.860
4.880
4.795
4.840
25,034
+0.08(+1.68%)
Feb 16, 2016
4.690
4.880
4.690
4.760
12,268
+0.05(+1.06%)
Feb 12, 2016
4.610
4.710
4.710
4.710
25,600
+0.19(+4.20%)
Feb 11, 2016
4.460
4.630
4.460
4.520
17,276
-0.14(-3.00%)
Feb 10, 2016
4.730
4.730
4.560
4.660
4,813
+0.06(+1.30%)
Feb 09, 2016
4.550
4.850
4.520
4.600
90,788
-0.01(-0.22%)
Feb 08, 2016
4.810
4.840
4.610
4.610
21,804
-0.26(-5.34%)
Feb 05, 2016
4.820
4.953
4.820
4.870
16,676
-0.03(-0.61%)
Feb 04, 2016
4.860
4.950
4.860
4.900
5,166
+0.00(+0.00%)
Feb 03, 2016
4.820
4.943
4.820
4.900
15,971
+0.08(+1.66%)
Feb 02, 2016
4.950
4.950
4.810
4.820
16,684
-0.18(-3.60%)
Feb 01, 2016
4.700
5.050
4.700
5.000
63,179
+0.28(+5.93%)
Jan 29, 2016
4.640
4.808
4.560
4.720
10,810
+0.08(+1.72%)
Jan 28, 2016
4.480
4.760
4.480
4.640
17,378
+0.02(+0.43%)
Jan 27, 2016
4.500
4.820
4.500
4.620
32,875
+0.15(+3.36%)
Jan 26, 2016
4.570
4.590
4.470
4.470
28,682
-0.15(-3.25%)
Jan 25, 2016
4.490
4.700
4.490
4.620
23,280
+0.10(+2.21%)
Jan 22, 2016
4.400
4.580
4.400
4.520
23,702
+0.12(+2.73%)
Jan 21, 2016
4.120
4.610
4.110
4.400
39,529
+0.21(+5.01%)
Jan 20, 2016
4.300
4.300
4.070
4.190
63,871
-0.19(-4.34%)
Jan 19, 2016
4.300
4.510
4.300
4.380
45,808
+0.00(+0.00%)
Jan 15, 2016
4.380
4.380
4.380
4.380
39,000
-0.01(-0.23%)
Jan 14, 2016
4.220
4.549
4.220
4.390
33,278
+0.07(+1.62%)
Jan 13, 2016
4.600
4.690
4.310
4.320
109,146
-0.28(-6.09%)
Jan 12, 2016
4.670
4.720
4.600
4.600
30,906
-0.06(-1.29%)
Jan 11, 2016
4.670
4.730
4.660
4.660
34,533
-0.01(-0.21%)
Jan 08, 2016
4.720
4.820
4.620
4.670
37,179
-0.03(-0.64%)
Jan 07, 2016
4.900
4.910
4.660
4.700
89,927
-0.29(-5.81%)
Jan 06, 2016
4.970
5.010
4.960
4.990
23,268
-0.07(-1.38%)
Jan 05, 2016
4.800
5.135
4.760
5.060
75,738
+0.29(+6.08%)
Jan 04, 2016
4.790
4.826
4.740
4.770
32,061
-0.07(-1.45%)
Dec 31, 2015
4.970
4.840
4.840
4.840
45,600
-0.14(-2.81%)
Dec 30, 2015
4.810
5.180
4.810
4.980
149,578
+0.17(+3.53%)
Dec 29, 2015
4.940
4.967
4.810
4.810
80,336
-0.13(-2.63%)
Dec 28, 2015
4.800
4.962
4.800
4.940
73,854
+0.12(+2.49%)
Dec 24, 2015
5.000
4.820
4.820
4.820
57,800
-0.08(-1.63%)
Dec 23, 2015
4.740
4.980
4.700
4.900
92,988
+0.41(+9.13%)
Dec 22, 2015
4.506
4.506
4.408
4.490
106,380
+0.00(+0.00%)
Dec 21, 2015
4.588
4.613
4.441
4.490
295,824
-0.10(-2.14%)
Dec 18, 2015
4.457
4.703
4.414
4.588
259,897
+0.15(+3.32%)
Dec 17, 2015
4.351
4.728
4.326
4.441
216,705
+0.18(+4.23%)
Dec 16, 2015
3.957
4.408
3.957
4.261
121,757
+0.29(+7.22%)
Dec 15, 2015
4.039
4.089
3.941
3.974
68,829
-0.12(-3.00%)
Dec 14, 2015
4.162
4.162
4.097
4.097
72,348
-0.07(-1.77%)
Dec 11, 2015
3.933
4.203
3.916
4.170
181,704
+0.52(+14.13%)
Dec 10, 2015
3.769
3.867
3.646
3.654
141,619
-0.14(-3.67%)
Dec 09, 2015
3.769
3.851
3.753
3.794
70,026
+0.01(+0.22%)
Dec 08, 2015
3.728
3.843
3.720
3.785
38,379
-0.03(-0.86%)
Dec 07, 2015
3.835
3.884
3.785
3.818
40,914
-0.02(-0.64%)
Dec 04, 2015
3.884
3.892
3.810
3.843
29,950
-0.07(-1.68%)
Dec 03, 2015
3.851
4.048
3.851
3.908
51,326
+0.01(+0.21%)
Dec 02, 2015
3.810
3.998
3.810
3.900
71,327
+0.10(+2.59%)
Dec 01, 2015
3.916
4.015
3.646
3.802
191,522
-0.16(-4.13%)
Nov 30, 2015
3.851
4.064
3.810
3.966
60,122
+0.07(+1.89%)
Nov 27, 2015
3.703
3.982
3.695
3.892
40,320
+0.07(+1.93%)
Nov 25, 2015
3.736
3.818
3.818
3.818
71,764
+0.11(+3.10%)
Nov 24, 2015
3.605
3.884
3.605
3.703
184,303
+0.09(+2.49%)
Nov 23, 2015
3.703
3.769
3.613
3.613
42,470
-0.17(-4.55%)
Nov 20, 2015
3.826
3.899
3.769
3.785
23,316
-0.02(-0.65%)
Nov 19, 2015
4.064
4.170
3.810
3.810
68,925
-0.25(-6.06%)
Nov 18, 2015
4.080
4.170
4.056
4.056
36,189
-0.02(-0.60%)
Nov 17, 2015
4.080
4.105
4.080
4.080
10,631
+0.00(+0.00%)
Nov 16, 2015
4.080
4.097
4.080
4.080
2,134
+0.00(+0.00%)
Nov 13, 2015
4.080
4.121
4.080
4.080
13,162
+0.00(+0.00%)
Nov 12, 2015
4.072
4.082
4.056
4.080
4,369
+0.02(+0.61%)
Nov 11, 2015
4.089
4.105
4.056
4.056
8,870
-0.05(-1.20%)
Nov 10, 2015
4.105
4.138
4.064
4.105
19,630
-0.01(-0.20%)
Nov 09, 2015
4.121
4.165
4.097
4.113
11,362
-0.06(-1.38%)
Nov 06, 2015
4.129
4.178
4.090
4.170
18,518
+0.06(+1.39%)
Nov 05, 2015
4.162
4.179
4.097
4.113
14,739
-0.02(-0.40%)
Nov 04, 2015
4.104
4.162
4.089
4.129
20,429
+0.01(+0.20%)
Nov 03, 2015
4.154
4.187
3.941
4.121
47,084
-0.07(-1.76%)
Nov 02, 2015
4.080
4.220
4.080
4.195
23,732
+0.07(+1.79%)
Oct 30, 2015
4.138
4.138
4.056
4.121
12,398
-0.05(-1.18%)
Oct 29, 2015
4.170
4.187
4.138
4.170
14,717
-0.06(-1.36%)
Oct 28, 2015
4.228
4.228
4.129
4.228
22,391
-0.05(-1.15%)
Oct 27, 2015
4.113
4.285
4.113
4.277
26,172
+0.14(+3.37%)
Oct 26, 2015
4.195
4.207
4.138
4.138
6,914
-0.06(-1.37%)
Oct 23, 2015
4.220
4.220
4.154
4.195
16,752
+0.01(+0.20%)
Oct 22, 2015
4.195
4.236
4.187
4.187
16,050
+0.01(+0.20%)
Oct 21, 2015
4.244
4.261
4.170
4.179
9,444
-0.11(-2.49%)
Oct 20, 2015
4.261
4.343
4.179
4.285
7,657
-0.05(-1.13%)
Oct 19, 2015
4.261
4.334
4.252
4.334
9,090
+0.03(+0.76%)
Oct 16, 2015
4.228
4.302
4.162
4.302
24,076
+0.16(+3.75%)
Oct 15, 2015
4.048
4.252
4.047
4.146
26,253
+0.06(+1.40%)
Oct 14, 2015
4.105
4.146
4.023
4.089
33,451
-0.02(-0.40%)
Oct 13, 2015
4.105
4.138
4.097
4.105
5,250
-0.07(-1.57%)
Oct 12, 2015
3.998
4.170
3.998
4.170
15,560
+0.06(+1.39%)
Oct 09, 2015
3.974
4.121
3.974
4.113
17,638
-0.01(-0.20%)
Oct 08, 2015
4.105
4.138
3.966
4.121
37,765
-0.02(-0.40%)
Oct 07, 2015
3.851
4.170
3.847
4.138
170,276
+0.32(+8.37%)
Oct 06, 2015
3.892
3.905
3.769
3.818
31,470
-0.08(-2.10%)
Oct 05, 2015
3.898
3.949
3.875
3.900
34,796
-0.01(-0.21%)
Oct 02, 2015
3.769
3.908
3.769
3.908
17,069
+0.04(+1.06%)
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.