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
Destination XL Group
(NQ:
DXLG
)
3.440
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 20, 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 (%)
Jul 31, 2017
2.000
2.000
1.870
2.000
231,908
+0.00(+0.00%)
Jul 28, 2017
2.000
2.100
2.000
2.000
62,801
+0.00(+0.00%)
Jul 27, 2017
1.850
2.150
1.850
2.000
282,701
+0.15(+8.11%)
Jul 26, 2017
1.750
1.900
1.750
1.850
171,069
+0.10(+5.71%)
Jul 25, 2017
1.843
1.875
1.700
1.750
420,268
-0.05(-2.78%)
Jul 24, 2017
1.900
1.950
1.800
1.800
196,517
-0.10(-5.26%)
Jul 21, 2017
2.000
2.000
1.850
1.900
234,184
-0.10(-5.00%)
Jul 20, 2017
2.050
2.150
1.950
2.000
147,771
-0.05(-2.44%)
Jul 19, 2017
2.150
2.150
2.050
2.050
151,200
-0.10(-4.65%)
Jul 18, 2017
2.000
2.150
1.975
2.150
231,872
+0.10(+4.88%)
Jul 17, 2017
2.000
2.050
1.925
2.050
160,913
+0.05(+2.50%)
Jul 14, 2017
2.000
2.050
1.950
2.000
307,004
+0.00(+0.00%)
Jul 13, 2017
1.950
2.000
1.900
2.000
140,578
+0.05(+2.56%)
Jul 12, 2017
1.950
2.000
1.900
1.950
175,882
+0.00(+0.00%)
Jul 11, 2017
2.050
2.050
1.900
1.950
266,080
-0.05(-2.50%)
Jul 10, 2017
2.050
2.125
1.850
2.000
385,811
-0.05(-2.44%)
Jul 07, 2017
2.000
2.050
1.905
2.050
264,491
+0.05(+2.50%)
Jul 06, 2017
2.250
2.250
2.000
2.000
407,156
-0.25(-11.11%)
Jul 05, 2017
2.350
2.400
2.200
2.250
289,120
-0.10(-4.26%)
Jul 03, 2017
2.400
2.500
2.250
2.350
120,629
+0.00(+0.00%)
Jun 30, 2017
2.300
2.350
2.200
2.350
724,859
+0.05(+2.17%)
Jun 29, 2017
2.350
2.375
2.250
2.300
230,608
-0.05(-2.13%)
Jun 28, 2017
2.700
2.750
2.350
2.350
373,745
-0.30(-11.32%)
Jun 27, 2017
2.600
2.750
2.550
2.650
409,416
+0.00(+0.00%)
Jun 26, 2017
2.500
2.675
2.500
2.650
409,517
+0.20(+8.16%)
Jun 23, 2017
2.650
2.650
2.400
2.450
4,397,148
-0.15(-5.77%)
Jun 22, 2017
2.700
2.700
2.550
2.600
444,421
-0.05(-1.89%)
Jun 21, 2017
2.600
2.700
2.550
2.650
230,699
+0.10(+3.92%)
Jun 20, 2017
2.600
2.645
2.500
2.550
196,939
+0.00(+0.00%)
Jun 19, 2017
2.500
2.650
2.400
2.550
351,686
+0.05(+2.00%)
Jun 16, 2017
2.450
2.525
2.400
2.500
376,568
+0.00(+0.00%)
Jun 15, 2017
2.400
2.625
2.400
2.500
242,120
+0.05(+2.04%)
Jun 14, 2017
2.400
2.500
2.250
2.450
381,105
+0.10(+4.26%)
Jun 13, 2017
2.200
2.400
2.150
2.350
315,885
+0.20(+9.30%)
Jun 12, 2017
2.300
2.400
2.150
2.150
398,264
-0.20(-8.51%)
Jun 09, 2017
2.200
2.350
2.150
2.350
212,224
+0.12(+5.62%)
Jun 08, 2017
2.300
2.325
2.200
2.225
210,707
-0.10(-4.30%)
Jun 07, 2017
2.350
2.350
2.300
2.325
153,280
-0.02(-1.06%)
Jun 06, 2017
2.450
2.525
2.250
2.350
341,536
-0.15(-6.00%)
Jun 05, 2017
2.500
2.600
2.450
2.500
200,153
+0.00(+0.00%)
Jun 02, 2017
2.400
2.525
2.400
2.500
211,214
+0.10(+4.17%)
Jun 01, 2017
2.400
2.525
2.350
2.400
246,480
+0.00(+0.00%)
May 31, 2017
2.250
2.450
2.200
2.400
226,407
+0.15(+6.67%)
May 30, 2017
2.250
2.300
2.250
2.250
157,259
+0.00(+0.00%)
May 26, 2017
2.200
2.300
2.200
2.250
231,372
+0.05(+2.27%)
May 25, 2017
2.250
2.300
2.200
2.200
210,294
-0.05(-2.22%)
May 24, 2017
2.300
2.350
2.200
2.250
253,177
-0.05(-2.17%)
May 23, 2017
2.300
2.350
2.275
2.300
141,593
+0.05(+2.22%)
May 22, 2017
2.450
2.500
2.200
2.250
316,236
-0.15(-6.25%)
May 19, 2017
2.100
2.450
2.100
2.400
1,571,895
+0.40(+20.00%)
May 18, 2017
2.200
2.300
1.950
2.000
393,440
-0.20(-9.09%)
May 17, 2017
2.300
2.375
2.200
2.200
233,773
-0.05(-2.22%)
May 16, 2017
2.050
2.300
2.000
2.250
551,881
+0.25(+12.50%)
May 15, 2017
2.200
2.350
1.950
2.000
825,595
-0.15(-6.98%)
May 12, 2017
2.200
2.275
2.150
2.150
215,559
-0.10(-4.44%)
May 11, 2017
2.250
2.343
2.175
2.250
257,235
-0.05(-2.17%)
May 10, 2017
2.200
2.400
2.150
2.300
408,246
+0.10(+4.55%)
May 09, 2017
2.300
2.350
2.150
2.200
308,180
-0.10(-4.35%)
May 08, 2017
2.250
2.325
2.250
2.300
186,090
+0.05(+2.22%)
May 05, 2017
2.325
2.350
2.250
2.250
289,022
-0.05(-2.17%)
May 04, 2017
2.450
2.450
2.300
2.300
345,065
-0.15(-6.12%)
May 03, 2017
2.450
2.500
2.400
2.450
100,894
+0.00(+0.00%)
May 02, 2017
2.500
2.575
2.450
2.450
144,505
-0.10(-3.92%)
May 01, 2017
2.475
2.650
2.475
2.550
123,800
+0.00(+0.00%)
Apr 28, 2017
2.800
2.800
2.500
2.550
230,077
-0.20(-7.27%)
Apr 27, 2017
2.750
2.850
2.700
2.750
127,223
+0.00(+0.00%)
Apr 26, 2017
2.700
2.800
2.650
2.750
145,999
+0.10(+3.77%)
Apr 25, 2017
2.700
2.800
2.650
2.650
139,297
-0.05(-1.85%)
Apr 24, 2017
2.750
2.800
2.650
2.700
126,399
+0.05(+1.89%)
Apr 21, 2017
2.750
2.800
2.650
2.650
163,020
-0.10(-3.64%)
Apr 20, 2017
2.600
2.750
2.550
2.750
139,570
+0.20(+7.84%)
Apr 19, 2017
2.600
2.700
2.550
2.550
75,858
-0.05(-1.92%)
Apr 18, 2017
2.550
2.650
2.450
2.600
66,171
+0.05(+1.96%)
Apr 17, 2017
2.650
2.650
2.500
2.550
78,030
-0.05(-1.92%)
Apr 13, 2017
2.650
2.700
2.600
2.600
91,537
-0.10(-3.70%)
Apr 12, 2017
2.750
2.800
2.600
2.700
94,183
-0.05(-1.82%)
Apr 11, 2017
2.650
2.800
2.600
2.750
136,285
+0.10(+3.77%)
Apr 10, 2017
2.700
2.800
2.650
2.650
188,213
-0.10(-3.64%)
Apr 07, 2017
2.600
2.800
2.600
2.750
242,080
+0.10(+3.77%)
Apr 06, 2017
2.650
2.700
2.600
2.650
158,081
+0.00(+0.00%)
Apr 05, 2017
2.850
2.850
2.650
2.650
197,825
-0.20(-7.02%)
Apr 04, 2017
2.700
2.850
2.600
2.850
271,801
+0.15(+5.56%)
Apr 03, 2017
2.850
3.000
2.650
2.700
363,473
-0.15(-5.26%)
Mar 31, 2017
2.900
2.950
2.750
2.850
393,865
+0.00(+0.00%)
Mar 30, 2017
2.650
2.850
2.600
2.850
248,639
+0.20(+7.55%)
Mar 29, 2017
2.450
2.800
2.450
2.650
256,088
+0.15(+6.00%)
Mar 28, 2017
2.400
2.500
2.350
2.500
408,667
+0.10(+4.17%)
Mar 27, 2017
2.550
2.600
2.350
2.400
457,109
-0.20(-7.69%)
Mar 24, 2017
2.600
2.850
2.550
2.600
422,048
+0.05(+1.96%)
Mar 23, 2017
2.400
2.650
2.400
2.550
183,928
+0.10(+4.08%)
Mar 22, 2017
2.550
2.700
2.300
2.450
287,145
-0.05(-2.00%)
Mar 21, 2017
2.350
2.550
2.150
2.500
364,523
+0.15(+6.38%)
Mar 20, 2017
2.200
2.400
2.100
2.350
420,704
-0.05(-2.08%)
Mar 17, 2017
2.700
2.700
2.350
2.400
292,313
-0.35(-12.73%)
Mar 16, 2017
2.850
2.850
2.700
2.750
102,599
-0.05(-1.79%)
Mar 15, 2017
2.850
2.875
2.700
2.800
79,284
+0.00(+0.00%)
Mar 14, 2017
2.750
2.900
2.550
2.800
390,439
+0.10(+3.70%)
Mar 13, 2017
2.550
2.950
2.450
2.700
94,224
+0.20(+8.00%)
Mar 10, 2017
2.500
2.600
2.500
2.500
77,961
+0.05(+2.04%)
Mar 09, 2017
2.550
2.600
2.450
2.450
67,427
-0.10(-3.92%)
Mar 08, 2017
2.600
2.700
2.550
2.550
82,431
+0.00(+0.00%)
Mar 07, 2017
2.600
2.600
2.500
2.550
125,276
-0.10(-3.77%)
Mar 06, 2017
2.650
2.700
2.600
2.650
71,073
-0.05(-1.85%)
Mar 03, 2017
2.900
2.900
2.600
2.700
180,787
-0.15(-5.26%)
Mar 02, 2017
2.900
2.950
2.800
2.850
403,566
-0.10(-3.39%)
Mar 01, 2017
3.100
3.100
2.900
2.950
213,793
-0.05(-1.67%)
Feb 28, 2017
3.200
3.200
2.825
3.000
241,012
-0.10(-3.23%)
Feb 27, 2017
3.000
3.150
3.000
3.100
76,378
+0.05(+1.64%)
Feb 24, 2017
3.050
3.125
3.000
3.050
81,388
-0.05(-1.61%)
Feb 23, 2017
3.200
3.225
3.050
3.100
59,444
-0.10(-3.13%)
Feb 22, 2017
3.250
3.300
3.050
3.200
51,108
-0.10(-3.03%)
Feb 21, 2017
3.350
3.400
3.250
3.300
52,425
-0.05(-1.49%)
Feb 17, 2017
3.350
3.350
3.350
0
+0.10(+3.08%)
Feb 16, 2017
3.100
3.300
3.025
3.250
97,731
+0.10(+3.17%)
Feb 15, 2017
3.150
3.150
3.050
3.150
44,712
+0.00(+0.00%)
Feb 14, 2017
3.250
3.250
3.050
3.150
127,462
-0.10(-3.08%)
Feb 13, 2017
3.300
3.300
3.150
3.250
79,309
-0.05(-1.52%)
Feb 10, 2017
3.150
3.300
3.150
3.300
68,207
+0.15(+4.76%)
Feb 09, 2017
3.000
3.200
3.000
3.150
74,461
+0.15(+5.00%)
Feb 08, 2017
3.000
3.100
2.900
3.000
180,354
-0.05(-1.64%)
Feb 07, 2017
3.100
3.100
3.025
3.050
46,308
-0.05(-1.61%)
Feb 06, 2017
3.250
3.350
3.050
3.100
167,341
-0.15(-4.62%)
Feb 03, 2017
3.250
3.250
3.050
3.250
117,848
+0.05(+1.56%)
Feb 02, 2017
3.200
3.250
3.100
3.200
95,980
+0.00(+0.00%)
Feb 01, 2017
3.600
3.600
3.200
3.200
97,630
-0.35(-9.86%)
Jan 31, 2017
3.250
3.700
3.175
3.550
350,318
+0.30(+9.23%)
Jan 30, 2017
3.300
3.300
3.250
3.250
46,738
-0.05(-1.52%)
Jan 27, 2017
3.395
3.395
3.250
3.300
28,112
+0.00(+0.00%)
Jan 26, 2017
3.300
3.350
3.200
3.300
74,639
+0.00(+0.00%)
Jan 25, 2017
3.250
3.350
3.200
3.300
172,464
+0.05(+1.54%)
Jan 24, 2017
3.300
3.325
3.150
3.250
111,994
-0.05(-1.52%)
Jan 23, 2017
3.350
3.400
3.250
3.300
218,319
-0.05(-1.49%)
Jan 20, 2017
3.350
3.400
3.350
3.350
63,907
-0.05(-1.47%)
Jan 19, 2017
3.400
3.500
3.350
3.400
65,472
-0.05(-1.45%)
Jan 18, 2017
3.600
3.600
3.400
3.450
140,768
-0.10(-2.82%)
Jan 17, 2017
3.750
3.750
3.500
3.550
144,357
-0.15(-4.05%)
Jan 13, 2017
3.700
3.700
3.700
0
+0.10(+2.78%)
Jan 12, 2017
3.575
3.650
3.550
3.600
75,076
+0.05(+1.41%)
Jan 11, 2017
3.425
3.750
3.425
3.550
117,950
+0.05(+1.43%)
Jan 10, 2017
3.250
3.500
3.250
3.500
112,872
+0.25(+7.69%)
Jan 09, 2017
3.500
3.600
3.150
3.250
443,723
-0.55(-14.47%)
Jan 06, 2017
3.950
3.950
3.716
3.800
93,119
-0.10(-2.56%)
Jan 05, 2017
4.150
4.150
3.850
3.900
87,097
-0.25(-6.02%)
Jan 04, 2017
4.150
4.250
4.100
4.150
52,264
+0.00(+0.00%)
Jan 03, 2017
4.250
4.300
4.100
4.150
74,445
-0.10(-2.35%)
Dec 30, 2016
4.250
4.250
4.250
0
-0.05(-1.16%)
Dec 29, 2016
4.200
4.400
4.100
4.300
75,940
+0.10(+2.38%)
Dec 28, 2016
4.250
4.300
4.150
4.200
79,167
-0.05(-1.18%)
Dec 27, 2016
4.150
4.400
4.150
4.250
113,357
+0.10(+2.41%)
Dec 23, 2016
4.150
4.150
4.150
0
+0.00(+0.00%)
Dec 22, 2016
4.250
4.250
4.150
4.150
56,257
-0.10(-2.35%)
Dec 21, 2016
4.350
4.400
4.200
4.250
77,356
-0.05(-1.16%)
Dec 20, 2016
4.150
4.450
4.150
4.300
98,890
+0.20(+4.88%)
Dec 19, 2016
4.150
4.175
4.075
4.100
103,128
+0.00(+0.00%)
Dec 16, 2016
4.100
4.150
4.100
4.100
193,326
+0.05(+1.23%)
Dec 15, 2016
4.100
4.250
4.050
4.050
176,447
-0.05(-1.22%)
Dec 14, 2016
4.100
4.150
4.050
4.100
85,778
+0.00(+0.00%)
Dec 13, 2016
4.150
4.200
4.050
4.100
86,705
-0.05(-1.20%)
Dec 12, 2016
4.150
4.250
4.100
4.150
123,949
-0.05(-1.19%)
Dec 09, 2016
4.100
4.250
4.100
4.200
147,542
+0.05(+1.20%)
Dec 08, 2016
4.150
4.300
4.110
4.150
90,020
-0.05(-1.19%)
Dec 07, 2016
4.200
4.300
4.150
4.200
93,456
-0.05(-1.18%)
Dec 06, 2016
4.150
4.300
4.150
4.250
127,141
+0.05(+1.19%)
Dec 05, 2016
4.150
4.250
4.150
4.200
56,677
+0.10(+2.44%)
Dec 02, 2016
4.150
4.250
4.050
4.100
66,367
+0.00(+0.00%)
Dec 01, 2016
4.050
4.250
4.050
4.100
73,721
+0.00(+0.00%)
Nov 30, 2016
4.250
4.300
4.050
4.100
80,044
-0.10(-2.38%)
Nov 29, 2016
4.300
4.400
4.200
4.200
65,136
+0.00(+0.00%)
Nov 28, 2016
4.250
4.300
4.050
4.200
109,152
+0.00(+0.00%)
Nov 25, 2016
4.100
4.350
4.075
4.200
87,845
+0.05(+1.20%)
Nov 23, 2016
4.150
4.150
4.150
0
+0.05(+1.22%)
Nov 22, 2016
4.150
4.250
4.000
4.100
254,328
+0.00(+0.00%)
Nov 21, 2016
4.150
4.255
4.025
4.100
222,916
-0.10(-2.38%)
Nov 18, 2016
4.550
4.550
4.100
4.200
135,424
-0.65(-13.40%)
Nov 17, 2016
4.950
4.950
4.700
4.850
52,741
-0.05(-1.02%)
Nov 16, 2016
4.900
4.900
4.750
4.900
51,066
+0.05(+1.03%)
Nov 15, 2016
4.900
4.900
4.555
4.850
33,116
-0.05(-1.02%)
Nov 14, 2016
4.700
5.000
4.550
4.900
86,126
+0.20(+4.26%)
Nov 11, 2016
4.600
4.700
4.000
4.700
197,993
+0.20(+4.44%)
Nov 10, 2016
4.550
4.700
4.200
4.500
104,813
+0.00(+0.00%)
Nov 09, 2016
4.250
4.500
4.086
4.500
61,156
+0.20(+4.65%)
Nov 08, 2016
4.200
4.350
4.150
4.300
29,458
+0.10(+2.38%)
Nov 07, 2016
4.200
4.200
4.100
4.200
33,763
+0.10(+2.44%)
Nov 04, 2016
3.950
4.300
3.900
4.100
49,932
+0.20(+5.13%)
Nov 03, 2016
4.000
4.050
3.900
3.900
83,441
-0.05(-1.27%)
Nov 02, 2016
3.950
4.050
3.950
3.950
43,395
+0.00(+0.00%)
Nov 01, 2016
4.100
4.175
3.900
3.950
172,838
-0.10(-2.47%)
Oct 31, 2016
4.300
4.300
3.950
4.050
221,266
-0.25(-5.81%)
Oct 28, 2016
4.279
4.350
4.150
4.300
19,535
-0.05(-1.15%)
Oct 27, 2016
4.400
4.400
4.350
4.350
23,414
+0.00(+0.00%)
Oct 26, 2016
4.450
4.450
4.350
4.350
31,698
-0.05(-1.14%)
Oct 25, 2016
4.450
4.450
4.350
4.400
21,539
+0.00(+0.00%)
Oct 24, 2016
4.200
4.450
4.150
4.400
31,357
+0.25(+6.02%)
Oct 21, 2016
4.150
4.200
3.950
4.150
154,690
-0.05(-1.19%)
Oct 20, 2016
4.250
4.300
4.150
4.200
55,064
-0.05(-1.18%)
Oct 19, 2016
4.250
4.250
4.175
4.250
35,140
+0.00(+0.00%)
Oct 18, 2016
4.350
4.350
4.150
4.250
21,508
+0.00(+0.00%)
Oct 17, 2016
4.200
4.300
4.200
4.250
16,706
+0.02(+0.47%)
Oct 14, 2016
4.250
4.290
4.200
4.230
24,044
+0.01(+0.24%)
Oct 13, 2016
4.260
4.270
4.220
4.220
30,589
-0.08(-1.86%)
Oct 12, 2016
4.390
4.510
4.260
4.300
78,149
-0.06(-1.38%)
Oct 11, 2016
4.500
4.500
4.330
4.360
24,074
-0.13(-2.90%)
Oct 10, 2016
4.450
4.519
4.450
4.490
38,544
+0.06(+1.35%)
Oct 07, 2016
4.601
4.601
4.410
4.430
37,744
-0.07(-1.56%)
Oct 06, 2016
4.360
4.530
4.360
4.500
53,042
+0.14(+3.21%)
Oct 05, 2016
4.370
4.480
4.320
4.360
37,639
+0.00(+0.00%)
Oct 04, 2016
4.260
4.380
4.210
4.360
62,974
+0.08(+1.87%)
Oct 03, 2016
4.290
4.345
4.220
4.280
42,336
-0.05(-1.15%)
Sep 30, 2016
4.200
4.380
4.190
4.330
65,906
+0.14(+3.34%)
Sep 29, 2016
4.330
4.340
4.130
4.190
272,654
-0.13(-3.01%)
Sep 28, 2016
4.260
4.350
4.260
4.320
62,584
-0.01(-0.23%)
Sep 27, 2016
4.330
4.390
4.320
4.330
44,032
-0.01(-0.23%)
Sep 26, 2016
4.450
4.470
4.280
4.340
85,594
-0.14(-3.13%)
Sep 23, 2016
4.530
4.560
4.450
4.480
93,860
-0.04(-0.88%)
Sep 22, 2016
4.490
4.590
4.490
4.520
84,903
+0.03(+0.67%)
Sep 21, 2016
4.520
4.520
4.400
4.490
54,972
+0.00(+0.00%)
Sep 20, 2016
4.590
4.600
4.490
4.490
38,179
-0.10(-2.18%)
Sep 19, 2016
4.700
4.720
4.540
4.590
49,163
-0.08(-1.71%)
Sep 16, 2016
4.670
4.680
4.630
4.670
114,013
+0.02(+0.43%)
Sep 15, 2016
4.710
4.750
4.620
4.650
40,115
-0.03(-0.64%)
Sep 14, 2016
4.480
4.700
4.450
4.680
86,245
+0.18(+4.00%)
Sep 13, 2016
4.570
4.570
4.460
4.500
62,546
-0.06(-1.32%)
Sep 12, 2016
4.460
4.620
4.460
4.560
78,570
+0.07(+1.56%)
Sep 09, 2016
4.700
4.710
4.490
4.490
102,512
-0.23(-4.87%)
Sep 08, 2016
4.800
4.820
4.720
4.720
26,360
-0.08(-1.67%)
Sep 07, 2016
4.770
4.820
4.740
4.800
73,436
+0.05(+1.05%)
Sep 06, 2016
4.710
4.790
4.710
4.750
40,002
-0.01(-0.21%)
Sep 02, 2016
4.730
4.760
4.760
4.760
52,400
+0.07(+1.49%)
Sep 01, 2016
4.630
4.720
4.560
4.690
95,357
+0.06(+1.30%)
Aug 31, 2016
4.680
4.700
4.590
4.630
79,379
-0.03(-0.64%)
Aug 30, 2016
4.750
4.770
4.620
4.660
73,601
-0.09(-1.89%)
Aug 29, 2016
4.910
4.910
4.710
4.750
96,507
-0.11(-2.26%)
Aug 26, 2016
4.950
4.980
4.830
4.860
77,610
-0.02(-0.41%)
Aug 25, 2016
5.000
5.120
4.800
4.880
126,407
-0.53(-9.80%)
Aug 24, 2016
5.450
5.570
5.400
5.410
77,758
-0.07(-1.28%)
Aug 23, 2016
5.440
5.540
5.430
5.480
111,393
+0.05(+0.92%)
Aug 22, 2016
5.460
5.480
5.360
5.430
61,650
-0.04(-0.73%)
Aug 19, 2016
5.500
5.520
5.470
5.470
58,596
-0.03(-0.55%)
Aug 18, 2016
5.440
5.510
5.430
5.500
108,486
+0.10(+1.85%)
Aug 17, 2016
5.340
5.420
5.330
5.400
111,833
+0.01(+0.19%)
Aug 16, 2016
5.180
5.420
5.100
5.390
185,491
+0.16(+3.06%)
Aug 15, 2016
5.080
5.250
5.020
5.230
65,105
+0.17(+3.36%)
Aug 12, 2016
5.010
5.080
4.990
5.060
23,125
+0.05(+1.00%)
Aug 11, 2016
4.890
5.030
4.890
5.010
41,167
+0.11(+2.24%)
Aug 10, 2016
4.890
4.950
4.750
4.900
11,941
+0.00(+0.00%)
Aug 09, 2016
4.990
4.990
4.880
4.900
27,841
-0.12(-2.39%)
Aug 08, 2016
4.990
5.030
4.970
5.020
34,642
-0.01(-0.20%)
Aug 05, 2016
5.010
5.090
4.940
5.030
69,803
+0.10(+2.03%)
Aug 04, 2016
5.040
5.040
4.830
4.930
30,352
+0.12(+2.49%)
Aug 03, 2016
4.800
4.850
4.780
4.810
43,600
-0.01(-0.21%)
Aug 02, 2016
5.100
5.180
4.780
4.820
88,040
-0.16(-3.21%)
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.