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
Pangaea Logistics So
(NQ:
PANL
)
7.840
-0.010 (-0.13%)
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 (%)
Apr 28, 2017
2.726
2.726
2.693
2.697
14,067
-0.01(-0.31%)
Apr 27, 2017
2.714
2.730
2.697
2.705
19,671
-0.08(-2.95%)
Apr 26, 2017
2.812
2.812
2.788
2.788
943
+0.00(+0.00%)
Apr 25, 2017
2.853
2.853
2.763
2.788
12,877
+0.02(+0.59%)
Apr 24, 2017
2.830
3.010
2.714
2.771
18,931
+0.05(+1.81%)
Apr 21, 2017
2.705
2.878
2.705
2.722
40,092
-0.02(-0.90%)
Apr 20, 2017
2.837
2.837
2.689
2.746
29,272
+0.03(+1.21%)
Apr 19, 2017
2.697
2.796
2.689
2.714
41,923
+0.02(+0.92%)
Apr 18, 2017
2.879
2.879
2.689
2.689
31,358
-0.10(-3.54%)
Apr 17, 2017
2.804
2.878
2.755
2.788
18,741
-0.03(-1.17%)
Apr 13, 2017
2.771
2.878
2.771
2.820
42,084
+0.05(+1.78%)
Apr 12, 2017
2.878
3.043
2.763
2.771
57,690
-0.02(-0.88%)
Apr 11, 2017
2.779
3.034
2.779
2.796
49,275
+0.02(+0.59%)
Apr 10, 2017
2.771
3.001
2.755
2.779
50,503
-0.02(-0.59%)
Apr 07, 2017
2.760
2.788
2.705
2.796
18,040
+0.00(+0.00%)
Apr 06, 2017
2.829
2.829
2.763
2.796
31,089
-0.01(-0.29%)
Apr 05, 2017
2.796
2.845
2.756
2.804
20,194
+0.04(+1.49%)
Apr 04, 2017
2.788
2.837
2.763
2.763
15,123
+0.02(+0.60%)
Apr 03, 2017
2.788
2.788
2.746
2.746
4,200
-0.06(-2.05%)
Mar 31, 2017
2.862
2.862
2.714
2.804
26,117
+0.05(+1.79%)
Mar 30, 2017
2.771
2.796
2.697
2.755
40,983
-0.02(-0.59%)
Mar 29, 2017
2.755
2.829
2.746
2.771
14,849
+0.02(+0.90%)
Mar 28, 2017
2.993
2.993
2.746
2.746
13,245
-0.01(-0.30%)
Mar 27, 2017
2.763
3.018
2.746
2.755
80,896
-0.07(-2.33%)
Mar 24, 2017
2.786
2.849
2.746
2.820
31,369
+0.07(+2.69%)
Mar 23, 2017
2.796
2.820
2.746
2.746
10,432
-0.05(-1.76%)
Mar 22, 2017
2.837
2.919
2.796
2.796
47,603
-0.01(-0.29%)
Mar 21, 2017
3.018
3.018
2.788
2.804
32,359
+0.00(+0.00%)
Mar 20, 2017
2.755
2.940
2.747
2.804
92,895
+0.04(+1.49%)
Mar 17, 2017
2.862
3.018
2.755
2.763
24,668
-0.06(-2.04%)
Mar 16, 2017
2.779
3.010
2.755
2.820
98,847
+0.07(+2.69%)
Mar 15, 2017
2.751
2.911
2.746
2.746
23,963
-0.04(-1.48%)
Mar 14, 2017
2.788
3.001
2.746
2.788
28,860
+0.04(+1.50%)
Mar 13, 2017
2.681
2.977
2.681
2.746
37,325
+0.07(+2.77%)
Mar 10, 2017
2.714
2.722
2.672
2.672
5,060
-0.11(-3.85%)
Mar 09, 2017
2.788
2.788
2.648
2.779
47,724
+0.07(+2.42%)
Mar 08, 2017
2.557
2.738
2.549
2.714
28,841
+0.08(+3.13%)
Mar 06, 2017
2.631
2.631
2.631
0
-0.02(-0.62%)
Mar 03, 2017
2.590
2.705
2.524
2.648
22,874
-0.02(-0.92%)
Mar 02, 2017
2.738
2.747
2.664
2.672
36,620
+0.02(+0.93%)
Mar 01, 2017
2.738
2.738
2.590
2.648
27,245
+0.10(+3.87%)
Feb 28, 2017
2.620
2.620
2.549
2.549
313
-0.21(-7.46%)
Feb 27, 2017
2.615
2.878
2.598
2.755
80,040
+0.06(+2.13%)
Feb 24, 2017
2.492
2.763
2.492
2.697
29,897
+0.12(+4.79%)
Feb 23, 2017
2.681
2.977
2.508
2.574
69,378
-0.07(-2.79%)
Feb 22, 2017
2.672
2.681
2.508
2.648
25,618
-0.04(-1.53%)
Feb 21, 2017
2.681
2.689
2.681
2.689
1,006
+0.14(+5.48%)
Feb 17, 2017
2.549
2.549
2.549
0
+0.03(+1.30%)
Feb 16, 2017
2.767
2.767
2.516
2.516
1,993
-0.02(-0.65%)
Feb 15, 2017
2.492
2.541
2.492
2.533
991
-0.03(-1.28%)
Feb 14, 2017
2.618
2.618
2.557
2.566
2,947
+0.01(+0.32%)
Feb 13, 2017
2.549
2.609
2.541
2.557
3,597
+0.07(+2.64%)
Feb 10, 2017
2.475
2.623
2.475
2.492
10,397
+0.13(+5.57%)
Feb 09, 2017
2.426
2.549
2.344
2.360
9,901
-0.05(-2.05%)
Feb 07, 2017
2.409
2.409
2.409
32
+0.05(+2.09%)
Feb 06, 2017
2.348
2.360
2.348
2.360
1,363
-0.04(-1.72%)
Feb 03, 2017
2.360
2.409
2.344
2.401
5,342
-0.02(-1.02%)
Feb 02, 2017
2.500
2.590
2.426
2.426
1,970
-0.11(-4.22%)
Feb 01, 2017
2.549
2.596
2.533
2.533
4,416
-0.06(-2.28%)
Jan 31, 2017
2.722
3.084
2.557
2.592
93,113
-0.15(-5.63%)
Jan 30, 2017
2.705
2.746
2.648
2.746
11,180
+0.05(+1.77%)
Jan 27, 2017
2.771
2.771
2.699
2.699
671
-0.06(-2.03%)
Jan 26, 2017
2.755
2.755
2.738
2.755
1,854
+0.02(+0.90%)
Jan 25, 2017
2.738
2.738
2.623
2.730
1,606
+0.02(+0.91%)
Jan 24, 2017
2.771
2.771
2.705
2.705
243
+0.11(+4.11%)
Jan 23, 2017
2.602
2.714
2.598
2.598
1,096
-0.08(-3.07%)
Jan 20, 2017
2.796
2.796
2.672
2.681
5,497
-0.11(-3.81%)
Jan 19, 2017
2.828
2.829
2.760
2.787
6,913
+0.01(+0.27%)
Jan 18, 2017
2.664
2.730
2.664
2.779
7,637
+0.08(+3.05%)
Jan 17, 2017
2.640
2.730
2.640
2.697
1,380
-0.04(-1.50%)
Jan 13, 2017
2.738
2.738
2.738
0
+0.09(+3.42%)
Jan 12, 2017
2.714
2.763
2.648
2.648
10,220
-0.14(-5.02%)
Jan 11, 2017
2.631
2.788
2.631
2.788
3,040
+0.09(+3.35%)
Jan 10, 2017
2.763
2.763
2.697
2.697
3,305
-0.06(-2.09%)
Jan 09, 2017
2.771
2.771
2.664
2.755
7,593
+0.02(+0.60%)
Jan 06, 2017
2.738
2.746
2.590
2.738
7,040
-0.01(-0.30%)
Jan 05, 2017
2.746
2.746
2.746
2.746
878
+0.00(+0.00%)
Jan 04, 2017
2.631
2.771
2.550
2.746
1,120
+0.14(+5.36%)
Jan 03, 2017
2.837
2.837
2.467
2.607
4,728
-0.19(-6.76%)
Dec 30, 2016
2.796
2.796
2.796
0
+0.02(+0.89%)
Dec 29, 2016
2.829
2.829
2.631
2.771
54,083
-0.02(-0.88%)
Dec 28, 2016
2.755
2.870
2.590
2.796
93,079
+0.04(+1.49%)
Dec 27, 2016
2.196
2.830
2.196
2.755
20,062
+0.56(+25.47%)
Dec 23, 2016
2.196
2.196
2.196
0
+0.04(+1.91%)
Dec 22, 2016
2.154
2.187
2.154
2.154
14,460
+0.02(+0.77%)
Dec 21, 2016
2.171
2.179
2.072
2.138
33,952
-0.04(-1.89%)
Dec 20, 2016
2.039
2.179
2.039
2.179
16,511
+0.16(+7.72%)
Dec 19, 2016
2.113
2.159
1.974
2.023
76,693
-0.15(-6.82%)
Dec 16, 2016
2.187
2.200
2.146
2.171
34,899
+0.03(+1.54%)
Dec 15, 2016
2.293
2.293
2.138
2.138
49,224
-0.16(-7.14%)
Dec 14, 2016
2.483
2.483
2.302
2.302
1,895
-0.17(-6.98%)
Dec 13, 2016
2.648
2.735
2.475
2.475
4,949
-0.10(-3.83%)
Dec 12, 2016
2.549
2.574
2.549
2.574
5,213
-0.02(-0.95%)
Dec 09, 2016
2.623
2.623
2.598
2.598
629
-0.02(-0.94%)
Dec 08, 2016
2.623
2.845
2.500
2.623
26,228
+0.00(+0.00%)
Dec 07, 2016
2.694
2.694
2.615
2.623
8,234
-0.10(-3.63%)
Dec 06, 2016
2.755
2.874
2.656
2.722
18,038
-0.18(-6.23%)
Dec 05, 2016
2.878
3.043
2.697
2.903
80,772
+0.03(+1.15%)
Dec 02, 2016
2.508
2.870
2.508
2.870
41,875
+0.35(+13.68%)
Dec 01, 2016
2.607
2.610
2.475
2.524
10,480
-0.13(-4.95%)
Nov 30, 2016
2.673
2.673
2.541
2.656
3,354
-0.02(-0.62%)
Nov 29, 2016
2.640
2.714
2.631
2.672
6,908
-0.11(-3.85%)
Nov 28, 2016
2.845
2.845
2.705
2.779
23,900
-0.08(-2.87%)
Nov 25, 2016
2.779
2.878
2.779
2.862
2,460
+0.07(+2.35%)
Nov 23, 2016
2.796
2.796
2.796
0
+0.02(+0.89%)
Nov 22, 2016
2.697
2.960
2.610
2.771
7,479
+0.06(+2.12%)
Nov 21, 2016
2.664
2.837
2.598
2.714
67,521
+0.12(+4.43%)
Nov 18, 2016
2.837
2.878
2.308
2.598
47,452
-0.20(-7.06%)
Nov 17, 2016
3.084
3.495
2.677
2.796
623,842
+0.13(+4.94%)
Nov 16, 2016
2.656
3.651
2.467
2.664
662,533
+0.20(+8.00%)
Nov 15, 2016
2.064
2.878
2.053
2.467
398,093
+0.43(+20.97%)
Nov 14, 2016
2.122
2.154
2.039
2.039
13,703
-0.06(-2.75%)
Nov 11, 2016
2.080
2.195
2.080
2.097
2,553
+0.05(+2.41%)
Nov 10, 2016
2.097
2.097
2.048
10,808
-0.05(-2.35%)
Nov 09, 2016
1.990
2.097
1.990
2.097
8,403
+0.06(+2.82%)
Nov 08, 2016
2.080
2.204
1.974
2.039
20,227
+0.00(+0.00%)
Nov 07, 2016
2.105
2.113
2.039
2.039
15,102
-0.02(-0.80%)
Nov 04, 2016
2.113
2.204
2.056
2.056
14,407
-0.02(-1.19%)
Nov 03, 2016
2.105
2.204
1.974
2.080
20,724
-0.04(-1.94%)
Nov 02, 2016
2.117
2.212
2.117
2.122
23,166
+0.02(+0.78%)
Nov 01, 2016
2.126
2.162
2.105
2.105
6,044
+0.00(+0.00%)
Oct 31, 2016
2.179
2.245
2.097
2.105
31,318
-0.01(-0.39%)
Oct 28, 2016
2.097
2.138
2.097
2.113
18,895
+0.02(+0.78%)
Oct 27, 2016
2.138
2.146
2.097
2.097
6,307
-0.02(-0.78%)
Oct 26, 2016
2.220
2.261
2.113
2.113
6,749
+0.02(+0.78%)
Oct 25, 2016
2.122
2.261
2.097
2.097
23,959
-0.08(-3.77%)
Oct 24, 2016
2.113
2.253
2.097
2.179
24,142
+0.04(+1.92%)
Oct 21, 2016
2.170
2.245
2.089
2.138
19,885
+0.07(+3.17%)
Oct 20, 2016
2.089
2.089
2.072
2.072
4,634
-0.02(-0.79%)
Oct 19, 2016
2.089
2.089
2.089
2.089
8,056
+0.00(+0.00%)
Oct 18, 2016
2.089
2.089
2.089
2.089
4,742
+0.02(+0.79%)
Oct 17, 2016
2.080
2.171
2.072
2.072
13,079
-0.02(-1.18%)
Oct 14, 2016
2.204
2.204
2.097
2.097
19,683
+0.01(+0.39%)
Oct 13, 2016
2.080
2.204
2.080
2.089
676
-0.07(-3.07%)
Oct 12, 2016
2.155
2.155
2.155
2.155
231
+0.01(+0.40%)
Oct 07, 2016
2.146
2.146
2.146
2.146
23
+0.06(+2.76%)
Oct 06, 2016
2.089
2.163
2.081
2.089
959
-0.01(-0.39%)
Oct 05, 2016
2.113
2.113
2.097
2.097
1,504
-0.01(-0.39%)
Oct 04, 2016
2.105
2.105
2.105
2.105
121
+0.01(+0.39%)
Oct 03, 2016
2.072
2.167
2.072
2.097
4,159
+0.04(+2.00%)
Sep 30, 2016
2.163
2.204
2.056
2.056
10,366
-0.10(-4.76%)
Sep 29, 2016
2.261
2.261
2.097
2.159
895
+0.06(+2.94%)
Sep 28, 2016
2.253
2.253
2.097
2.097
994
+0.01(+0.39%)
Sep 27, 2016
2.220
2.278
2.089
2.089
3,222
-0.09(-4.15%)
Sep 26, 2016
2.179
2.196
2.179
2.179
5,594
+0.07(+3.52%)
Sep 23, 2016
2.089
2.105
2.089
2.105
4,081
-0.07(-3.03%)
Sep 22, 2016
2.097
2.179
2.097
2.171
7,738
+0.07(+3.53%)
Sep 21, 2016
2.097
2.097
2.097
2.097
464
+0.02(+0.79%)
Sep 20, 2016
2.064
2.142
2.064
2.080
1,375
+0.04(+2.02%)
Sep 19, 2016
2.097
2.097
2.039
2.039
511
-0.07(-3.13%)
Sep 16, 2016
1.900
2.105
1.900
2.105
28,997
+0.07(+3.64%)
Sep 15, 2016
1.908
2.039
1.900
2.031
23,530
+0.12(+6.47%)
Sep 14, 2016
1.900
1.998
1.900
1.908
11,331
+0.02(+0.87%)
Sep 13, 2016
1.891
1.965
1.891
1.891
4,793
-0.01(-0.43%)
Sep 12, 2016
1.900
1.916
1.891
1.900
7,089
+0.01(+0.43%)
Sep 09, 2016
1.941
1.957
1.891
1.891
5,977
-0.04(-2.13%)
Sep 08, 2016
1.941
1.974
1.932
1.932
3,535
+0.00(+0.00%)
Sep 07, 2016
1.949
2.228
1.932
1.932
11,848
-0.03(-1.67%)
Sep 06, 2016
2.072
2.228
1.949
1.965
17,657
-0.11(-5.16%)
Sep 02, 2016
2.064
2.072
2.072
2.072
608
-0.02(-0.79%)
Sep 01, 2016
2.261
2.261
2.064
2.089
1,310
-0.05(-2.31%)
Aug 31, 2016
2.138
2.167
2.097
2.138
5,789
-0.12(-5.11%)
Aug 30, 2016
2.360
2.360
2.015
2.253
16,452
+0.15(+7.03%)
Aug 29, 2016
2.023
2.261
2.023
2.105
3,644
+0.02(+0.86%)
Aug 26, 2016
2.311
2.541
2.015
2.087
39,918
-0.13(-5.99%)
Aug 25, 2016
2.097
2.398
2.023
2.220
22,992
+0.20(+9.76%)
Aug 24, 2016
2.023
2.023
2.023
2.023
677
+0.02(+1.23%)
Aug 23, 2016
2.006
2.177
1.998
1.998
760
+0.00(+0.00%)
Aug 22, 2016
1.974
2.056
1.965
1.998
4,499
+0.09(+4.74%)
Aug 18, 2016
1.908
1.908
1.908
1.908
243
-0.02(-1.28%)
Aug 17, 2016
1.900
1.932
1.900
1.932
1,385
+0.02(+0.86%)
Aug 16, 2016
1.924
1.924
1.916
1.916
1,155
+0.02(+0.87%)
Aug 15, 2016
2.093
2.093
1.900
1.900
2,675
+0.02(+0.87%)
Aug 12, 2016
2.105
2.105
1.850
1.883
6,151
-0.03(-1.63%)
Aug 11, 2016
1.965
1.965
1.891
1.914
3,018
-0.18(-8.74%)
Aug 09, 2016
1.961
2.098
2.098
2.098
27
+0.14(+7.19%)
Aug 08, 2016
1.941
1.990
1.932
1.957
1,300
-0.03(-1.65%)
Aug 05, 2016
1.982
2.524
1.982
1.990
11,983
+0.02(+1.25%)
Aug 04, 2016
1.957
1.965
1.957
1.965
1,880
+0.02(+0.84%)
Aug 03, 2016
1.982
2.019
1.949
1.949
6,160
-0.02(-1.25%)
Aug 02, 2016
2.187
2.286
1.974
1.974
39,372
-0.07(-3.61%)
Aug 01, 2016
2.047
2.048
2.047
2.048
842
+0.07(+3.75%)
Jul 28, 2016
1.962
1.974
1.974
1.974
77
+0.00(+0.00%)
Jul 27, 2016
1.924
1.974
1.924
1.974
874
+0.05(+2.56%)
Jul 26, 2016
1.990
1.990
1.916
1.924
5,635
-0.03(-1.68%)
Jul 25, 2016
1.932
1.957
1.916
1.957
852
+0.02(+1.28%)
Jul 21, 2016
1.932
1.932
1.932
1.932
121
+0.00(+0.00%)
Jul 20, 2016
1.932
1.932
1.932
1.932
203
+0.00(+0.00%)
Jul 18, 2016
1.932
1.932
1.932
1.932
121
+0.00(+0.00%)
Jul 15, 2016
1.932
1.932
1.932
1.932
622
+0.00(+0.00%)
Jul 14, 2016
1.932
1.932
1.932
1.932
121
+0.00(+0.00%)
Jul 13, 2016
1.932
1.932
1.932
1.932
176
+0.02(+0.86%)
Jul 12, 2016
1.924
1.924
1.916
1.916
1,150
-0.01(-0.43%)
Jul 11, 2016
1.941
1.941
1.924
1.924
404
-0.02(-0.85%)
Jul 08, 2016
1.941
1.941
1.941
1.941
231
+0.00(+0.00%)
Jul 07, 2016
2.015
2.015
1.941
1.941
480
-0.03(-1.67%)
Jul 05, 2016
1.974
1.974
1.974
1.974
255
+0.00(+0.00%)
Jul 01, 2016
2.023
1.974
1.974
1.974
729
+0.02(+0.84%)
Jun 30, 2016
2.048
2.048
1.957
1.957
589
+0.02(+1.28%)
Jun 29, 2016
1.916
1.932
1.916
1.932
695
+0.02(+0.86%)
Jun 28, 2016
1.867
1.916
1.867
1.916
486
-0.02(-0.94%)
Jun 27, 2016
1.891
1.934
1.825
1.934
1,443
-0.05(-2.40%)
Jun 24, 2016
1.990
2.196
1.891
1.982
3,873
-0.17(-8.02%)
Jun 23, 2016
2.097
2.154
2.097
2.154
897
+0.17(+8.71%)
Jun 22, 2016
1.990
1.990
1.982
1.982
378
+0.00(+0.00%)
Jun 21, 2016
1.982
1.982
1.982
1.982
486
+0.01(+0.42%)
Jun 20, 2016
2.105
2.105
1.974
1.974
249
-0.09(-4.38%)
Jun 17, 2016
2.064
2.064
2.064
2.064
3,053
+0.01(+0.40%)
Jun 16, 2016
2.056
2.056
2.056
2.056
260
+0.07(+3.73%)
Jun 15, 2016
2.122
2.122
1.982
1.982
430
-0.01(-0.41%)
Jun 14, 2016
1.974
2.171
1.974
1.990
1,400
-0.21(-9.36%)
Jun 13, 2016
2.204
2.204
2.196
2.196
812
-0.08(-3.61%)
Jun 10, 2016
1.949
2.278
1.949
2.278
479
+0.30(+15.03%)
Jun 09, 2016
1.990
1.990
1.891
1.980
1,337
-0.04(-1.89%)
Jun 07, 2016
1.965
2.018
2.018
2.018
2,310
+0.13(+6.71%)
Jun 06, 2016
1.883
1.920
1.875
1.891
932
-0.10(-4.96%)
Jun 03, 2016
1.867
1.990
1.867
1.990
729
+0.14(+7.56%)
Jun 02, 2016
1.867
1.867
1.850
1.850
604
+0.00(+0.00%)
Jun 01, 2016
1.886
1.886
1.825
1.850
9,430
-0.03(-1.75%)
May 31, 2016
1.883
1.883
1.883
1.883
136
+0.03(+1.78%)
May 27, 2016
1.858
1.850
1.850
1.850
9,607
+0.00(+0.00%)
May 26, 2016
1.850
1.858
1.839
1.850
12,658
-0.16(-8.16%)
May 25, 2016
1.900
2.015
1.900
2.015
1,702
+0.00(+0.00%)
May 24, 2016
1.974
2.015
1.850
2.015
13,284
+0.04(+2.08%)
May 20, 2016
1.974
1.974
1.974
1.974
3
+0.03(+1.69%)
May 19, 2016
2.006
2.006
1.941
1.941
8,967
-0.16(-7.81%)
May 18, 2016
2.237
2.237
2.105
2.105
7,946
-0.12(-5.19%)
May 17, 2016
2.220
2.220
2.220
2.220
460
-0.02(-0.74%)
May 16, 2016
2.220
2.344
2.220
2.237
1,219
+0.01(+0.37%)
May 13, 2016
2.237
2.237
2.228
2.228
436
+0.01(+0.37%)
May 12, 2016
2.344
2.360
2.220
2.220
826
+0.00(+0.00%)
May 11, 2016
2.220
2.220
2.220
2.220
1,649
-0.01(-0.37%)
May 10, 2016
2.228
2.228
2.228
2.228
128
-0.13(-5.57%)
May 09, 2016
2.360
2.360
2.360
2.360
121
+0.00(+0.00%)
May 06, 2016
2.360
2.360
2.360
2.360
121
+0.02(+0.70%)
May 05, 2016
2.344
2.344
2.344
2.344
155
-0.01(-0.35%)
May 04, 2016
2.500
2.500
2.352
2.352
2,343
-0.05(-2.05%)
May 03, 2016
3.067
3.075
2.401
2.401
1,507
+0.01(+0.34%)
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.