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
Workhorse Grp
(NQ:
WKHS
)
0.2400
-0.0129 (-5.10%)
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 (%)
Sep 29, 2017
2.750
2.780
2.650
2.760
116,819
+0.01(+0.36%)
Sep 28, 2017
2.790
2.865
2.710
2.750
227,556
-0.01(-0.36%)
Sep 27, 2017
2.750
2.800
2.700
2.760
133,782
+0.02(+0.73%)
Sep 26, 2017
2.760
2.760
2.660
2.740
161,417
+0.01(+0.37%)
Sep 25, 2017
2.810
2.840
2.700
2.730
186,093
-0.02(-0.73%)
Sep 22, 2017
2.720
2.750
2.650
2.750
233,158
+0.02(+0.73%)
Sep 21, 2017
2.840
2.840
2.680
2.730
378,628
-0.04(-1.44%)
Sep 20, 2017
2.830
2.830
2.650
2.770
451,473
-0.06(-2.12%)
Sep 19, 2017
2.850
2.900
2.750
2.830
306,967
-0.03(-1.05%)
Sep 18, 2017
2.900
2.910
2.810
2.860
483,065
+0.05(+1.78%)
Sep 15, 2017
2.850
2.883
2.780
2.810
714,072
+0.03(+1.08%)
Sep 14, 2017
3.520
3.524
2.750
2.780
1,724,632
-0.73(-20.80%)
Sep 13, 2017
3.770
3.820
3.500
3.510
278,497
-0.21(-5.65%)
Sep 12, 2017
3.660
3.800
3.620
3.720
318,517
+0.10(+2.76%)
Sep 11, 2017
3.610
3.680
3.550
3.620
300,903
+0.10(+2.84%)
Sep 08, 2017
3.450
3.610
3.450
3.520
194,079
+0.10(+2.92%)
Sep 07, 2017
3.330
3.469
3.250
3.420
258,531
+0.17(+5.23%)
Sep 06, 2017
3.260
3.310
3.220
3.250
84,642
+0.03(+0.93%)
Sep 05, 2017
3.200
3.290
3.150
3.220
242,567
+0.05(+1.58%)
Sep 01, 2017
3.360
3.360
3.020
3.170
277,458
-0.20(-5.93%)
Aug 31, 2017
3.410
3.500
3.370
3.370
148,481
-0.05(-1.46%)
Aug 30, 2017
3.390
3.550
3.384
3.420
239,141
+0.06(+1.79%)
Aug 29, 2017
3.420
3.510
3.280
3.360
320,420
-0.10(-2.89%)
Aug 28, 2017
3.350
3.570
3.300
3.460
521,568
+0.21(+6.46%)
Aug 25, 2017
3.300
3.340
3.120
3.250
289,674
+0.00(+0.00%)
Aug 24, 2017
3.090
3.250
3.060
3.250
191,518
+0.19(+6.21%)
Aug 23, 2017
3.100
3.170
3.000
3.060
113,007
-0.07(-2.24%)
Aug 22, 2017
3.100
3.220
3.060
3.130
300,227
+0.05(+1.62%)
Aug 21, 2017
2.920
3.080
2.880
3.080
249,030
+0.13(+4.41%)
Aug 18, 2017
2.600
2.970
2.600
2.950
242,133
+0.14(+4.98%)
Aug 17, 2017
2.800
2.899
2.712
2.810
272,801
+0.16(+6.04%)
Aug 16, 2017
2.710
2.740
2.650
2.650
85,853
-0.07(-2.57%)
Aug 15, 2017
2.800
2.800
2.700
2.720
289,544
-0.04(-1.45%)
Aug 14, 2017
2.660
2.870
2.620
2.760
156,630
+0.16(+6.15%)
Aug 11, 2017
2.600
2.680
2.570
2.600
98,530
-0.01(-0.38%)
Aug 10, 2017
2.620
2.690
2.580
2.610
190,959
-0.03(-1.14%)
Aug 09, 2017
2.730
2.730
2.584
2.640
237,932
+0.01(+0.38%)
Aug 08, 2017
2.740
2.764
2.571
2.630
345,651
-0.03(-1.13%)
Aug 07, 2017
2.700
2.800
2.650
2.660
217,883
+0.02(+0.76%)
Aug 04, 2017
2.850
2.610
2.640
364,985
-0.21(-7.37%)
Aug 03, 2017
2.920
2.970
2.850
2.850
186,027
-0.07(-2.40%)
Aug 02, 2017
3.000
3.000
2.900
2.920
89,721
-0.09(-2.99%)
Aug 01, 2017
3.080
3.100
2.940
3.010
524,372
+0.08(+2.73%)
Jul 31, 2017
3.000
3.000
2.870
2.930
118,952
-0.03(-1.01%)
Jul 28, 2017
2.930
3.000
2.850
2.960
156,263
+0.07(+2.42%)
Jul 27, 2017
2.900
2.950
2.870
2.890
99,694
-0.01(-0.34%)
Jul 26, 2017
2.970
3.000
2.870
2.900
177,669
-0.05(-1.69%)
Jul 25, 2017
3.050
3.055
2.950
2.950
131,373
-0.05(-1.67%)
Jul 24, 2017
2.980
3.038
2.850
3.000
142,614
+0.05(+1.69%)
Jul 21, 2017
2.950
2.970
2.800
2.950
183,557
+0.04(+1.37%)
Jul 20, 2017
3.110
3.110
2.870
2.910
442,815
-0.18(-5.83%)
Jul 19, 2017
3.220
3.230
2.980
3.090
377,716
-0.04(-1.28%)
Jul 18, 2017
2.920
3.169
2.920
3.130
953,402
+0.21(+7.19%)
Jul 17, 2017
2.840
2.930
2.820
2.920
161,487
+0.10(+3.55%)
Jul 14, 2017
2.910
3.030
2.750
2.820
240,763
-0.07(-2.42%)
Jul 13, 2017
2.950
3.180
2.820
2.890
702,816
-0.06(-2.03%)
Jul 12, 2017
2.710
2.950
2.710
2.950
367,250
+0.24(+8.86%)
Jul 11, 2017
2.750
2.845
2.670
2.710
436,882
-0.02(-0.73%)
Jul 10, 2017
2.800
2.800
2.620
2.730
296,000
-0.12(-4.21%)
Jul 07, 2017
2.960
3.000
2.760
2.850
427,797
-0.13(-4.36%)
Jul 06, 2017
3.090
3.090
2.920
2.980
437,199
-0.06(-1.97%)
Jul 05, 2017
3.440
3.464
2.860
3.040
1,150,015
-0.37(-10.85%)
Jul 03, 2017
3.660
3.770
3.300
3.410
521,015
-0.28(-7.59%)
Jun 30, 2017
3.930
3.930
3.600
3.690
605,577
-0.25(-6.35%)
Jun 29, 2017
3.580
3.970
3.570
3.940
1,952,148
+0.39(+10.99%)
Jun 28, 2017
3.610
3.770
3.500
3.550
545,535
-0.10(-2.74%)
Jun 27, 2017
4.020
4.020
3.650
3.650
530,451
-0.36(-8.98%)
Jun 26, 2017
4.200
4.230
3.930
4.010
522,939
-0.22(-5.20%)
Jun 23, 2017
4.500
4.500
4.240
4.230
2,013,615
-0.49(-10.38%)
Jun 22, 2017
4.670
4.890
4.560
4.720
918,678
+0.08(+1.72%)
Jun 21, 2017
4.430
4.750
4.260
4.640
1,315,952
+0.26(+5.94%)
Jun 20, 2017
4.030
4.470
3.910
4.380
1,401,232
+0.34(+8.42%)
Jun 19, 2017
4.270
4.280
3.720
4.040
2,301,627
-0.01(-0.25%)
Jun 16, 2017
3.610
4.100
3.610
4.050
2,399,097
+0.45(+12.50%)
Jun 15, 2017
3.550
3.610
3.530
3.600
180,233
+0.00(+0.00%)
Jun 14, 2017
3.690
3.710
3.500
3.600
229,007
-0.10(-2.70%)
Jun 13, 2017
3.720
3.760
3.670
3.700
148,005
-0.02(-0.54%)
Jun 12, 2017
3.780
3.800
3.670
3.720
216,143
-0.04(-1.06%)
Jun 09, 2017
3.900
3.940
3.690
3.760
472,358
-0.10(-2.59%)
Jun 08, 2017
3.560
3.880
3.550
3.860
958,884
+0.29(+8.12%)
Jun 07, 2017
3.540
3.600
3.471
3.570
119,566
+0.03(+0.85%)
Jun 06, 2017
3.520
3.650
3.450
3.540
232,017
+0.05(+1.43%)
Jun 05, 2017
3.670
3.680
3.470
3.490
272,192
-0.07(-1.97%)
Jun 02, 2017
3.720
3.725
3.500
3.560
206,389
-0.04(-1.11%)
Jun 01, 2017
3.620
3.740
3.500
3.600
424,425
+0.08(+2.27%)
May 31, 2017
3.500
3.870
3.430
3.520
1,022,914
+0.04(+1.15%)
May 30, 2017
3.500
3.500
3.300
3.480
219,151
-0.02(-0.57%)
May 26, 2017
3.650
3.684
3.290
3.500
425,801
-0.15(-4.11%)
May 25, 2017
3.670
3.766
3.540
3.650
343,987
-0.01(-0.27%)
May 24, 2017
3.840
3.870
3.430
3.660
940,317
-0.17(-4.44%)
May 23, 2017
3.990
4.000
3.810
3.830
468,814
-0.13(-3.28%)
May 22, 2017
3.680
4.040
3.550
3.960
765,442
+0.28(+7.61%)
May 19, 2017
3.490
3.730
3.440
3.680
743,330
+0.16(+4.55%)
May 18, 2017
3.260
3.640
3.200
3.520
600,067
+0.20(+6.02%)
May 17, 2017
3.100
3.380
3.050
3.320
560,566
+0.15(+4.73%)
May 16, 2017
3.170
3.210
2.940
3.170
354,323
+0.10(+3.26%)
May 15, 2017
2.790
3.300
2.710
3.070
1,427,906
+0.26(+9.25%)
May 12, 2017
2.530
2.840
2.350
2.810
840,794
+0.28(+11.07%)
May 11, 2017
2.710
2.731
2.271
2.530
902,392
-0.16(-5.95%)
May 10, 2017
2.990
3.260
2.600
2.690
1,073,898
-0.23(-7.88%)
May 09, 2017
3.190
3.380
2.910
2.920
1,120,386
-0.24(-7.59%)
May 08, 2017
3.810
3.890
2.910
3.160
2,437,227
-0.46(-12.71%)
May 05, 2017
3.000
4.460
3.000
3.620
8,422,719
+0.67(+22.71%)
May 04, 2017
2.500
3.090
2.320
2.950
1,512,846
+0.65(+28.26%)
May 03, 2017
2.260
2.406
2.160
2.300
628,281
+0.15(+6.98%)
May 02, 2017
2.320
2.402
2.120
2.150
426,912
+0.15(+7.50%)
May 01, 2017
2.050
2.060
1.900
2.000
332,622
-0.04(-1.96%)
Apr 28, 2017
2.070
2.090
2.000
2.040
167,474
-0.05(-2.39%)
Apr 27, 2017
2.200
2.220
2.070
2.090
95,002
-0.09(-4.13%)
Apr 26, 2017
2.150
2.239
2.100
2.180
137,787
+0.02(+0.93%)
Apr 25, 2017
2.260
2.370
2.130
2.160
210,231
-0.09(-4.00%)
Apr 24, 2017
2.270
2.350
2.200
2.250
188,396
+0.01(+0.45%)
Apr 21, 2017
2.300
2.310
2.220
2.240
59,154
-0.06(-2.61%)
Apr 20, 2017
2.400
2.500
2.250
2.300
113,352
-0.09(-3.77%)
Apr 19, 2017
2.280
2.420
2.203
2.390
133,899
+0.13(+5.75%)
Apr 18, 2017
2.260
2.340
2.100
2.260
121,638
-0.01(-0.44%)
Apr 17, 2017
1.900
2.320
1.900
2.270
316,408
+0.34(+17.62%)
Apr 13, 2017
1.950
2.070
1.900
1.930
165,172
-0.02(-1.03%)
Apr 12, 2017
2.150
2.180
1.940
1.950
179,542
-0.21(-9.72%)
Apr 11, 2017
2.220
2.390
2.120
2.160
199,635
-0.07(-3.14%)
Apr 10, 2017
2.270
2.430
2.220
2.230
102,518
-0.05(-2.19%)
Apr 07, 2017
2.300
2.400
2.230
2.280
84,966
-0.03(-1.30%)
Apr 06, 2017
2.260
2.569
2.220
2.310
118,141
+0.03(+1.32%)
Apr 05, 2017
2.450
2.570
2.280
2.280
90,645
-0.14(-5.79%)
Apr 04, 2017
2.460
2.630
2.380
2.420
159,340
-0.06(-2.42%)
Apr 03, 2017
2.650
2.663
2.440
2.480
100,910
-0.15(-5.70%)
Mar 31, 2017
2.450
2.690
2.400
2.630
254,192
+0.17(+6.91%)
Mar 30, 2017
2.590
2.600
2.400
2.460
268,228
-0.12(-4.65%)
Mar 29, 2017
2.210
2.670
2.210
2.580
421,804
+0.37(+16.74%)
Mar 28, 2017
2.150
2.280
2.100
2.210
149,310
+0.07(+3.27%)
Mar 27, 2017
2.080
2.170
2.010
2.140
85,793
+0.04(+1.90%)
Mar 24, 2017
2.050
2.152
2.050
2.100
84,703
+0.06(+2.94%)
Mar 23, 2017
2.070
2.160
2.000
2.040
122,915
+0.02(+0.99%)
Mar 22, 2017
1.900
2.100
1.870
2.020
208,024
+0.16(+8.60%)
Mar 21, 2017
2.150
2.180
1.850
1.860
334,950
-0.27(-12.68%)
Mar 20, 2017
2.370
2.370
2.020
2.130
256,358
-0.22(-9.36%)
Mar 17, 2017
2.270
2.432
2.270
2.350
195,963
+0.06(+2.62%)
Mar 16, 2017
2.270
2.290
2.140
2.290
156,070
+0.01(+0.44%)
Mar 15, 2017
2.640
2.650
2.220
2.280
408,340
-0.37(-13.96%)
Mar 14, 2017
2.750
2.790
2.640
2.650
143,699
-0.09(-3.28%)
Mar 13, 2017
2.700
2.834
2.630
2.740
174,616
+0.06(+2.24%)
Mar 10, 2017
2.820
2.820
2.650
2.680
166,168
-0.13(-4.63%)
Mar 09, 2017
2.900
2.900
2.750
2.810
171,960
-0.08(-2.77%)
Mar 08, 2017
2.930
2.930
2.820
2.890
121,937
+0.00(+0.00%)
Mar 07, 2017
2.980
3.025
2.780
2.890
324,148
-0.01(-0.34%)
Mar 06, 2017
2.950
2.950
2.790
2.900
184,858
-0.05(-1.69%)
Mar 03, 2017
3.000
3.010
2.900
2.950
158,188
-0.05(-1.67%)
Mar 02, 2017
3.060
3.120
2.970
3.000
144,144
-0.03(-0.99%)
Mar 01, 2017
2.920
3.110
2.920
3.030
314,413
+0.16(+5.57%)
Feb 28, 2017
3.030
3.090
2.860
2.870
387,751
-0.16(-5.28%)
Feb 27, 2017
3.150
3.310
3.000
3.030
451,204
+0.00(+0.00%)
Feb 24, 2017
3.070
3.170
2.880
3.030
374,930
-0.03(-0.98%)
Feb 23, 2017
3.200
3.210
3.050
3.060
297,255
-0.13(-4.08%)
Feb 22, 2017
3.280
3.401
3.130
3.190
528,987
-0.06(-1.85%)
Feb 21, 2017
3.400
3.680
3.200
3.250
1,234,302
+0.04(+1.25%)
Feb 17, 2017
3.210
3.210
3.210
0
+0.11(+3.55%)
Feb 16, 2017
2.890
3.150
2.890
3.100
427,559
+0.21(+7.27%)
Feb 15, 2017
2.810
2.920
2.750
2.890
176,968
+0.05(+1.76%)
Feb 14, 2017
2.890
2.939
2.720
2.840
114,671
-0.05(-1.73%)
Feb 13, 2017
2.800
2.940
2.800
2.890
108,794
+0.09(+3.21%)
Feb 10, 2017
2.770
2.910
2.630
2.800
200,285
+0.02(+0.72%)
Feb 09, 2017
2.920
2.923
2.740
2.780
90,899
-0.14(-4.79%)
Feb 08, 2017
2.870
2.970
2.800
2.920
225,333
+0.04(+1.39%)
Feb 07, 2017
2.870
2.930
2.610
2.880
290,753
+0.01(+0.35%)
Feb 06, 2017
2.800
2.959
2.750
2.870
164,982
+0.06(+2.14%)
Feb 03, 2017
3.020
3.040
2.740
2.810
230,411
-0.17(-5.70%)
Feb 02, 2017
3.080
3.120
2.960
2.980
178,500
-0.09(-2.93%)
Feb 01, 2017
3.260
3.260
2.910
3.070
344,839
-0.17(-5.25%)
Jan 31, 2017
3.310
3.310
3.150
3.240
190,848
-0.05(-1.52%)
Jan 30, 2017
3.190
3.290
3.090
3.290
719,545
+0.20(+6.47%)
Jan 27, 2017
3.030
3.210
2.930
3.090
1,915,081
-0.38(-10.95%)
Jan 26, 2017
3.420
4.080
3.410
3.470
340,952
+0.05(+1.46%)
Jan 25, 2017
3.830
3.860
3.030
3.420
486,955
-0.34(-9.04%)
Jan 24, 2017
4.550
4.625
3.670
3.760
465,001
-0.75(-16.63%)
Jan 23, 2017
4.890
5.000
4.500
4.510
124,276
-0.35(-7.20%)
Jan 20, 2017
4.900
5.006
4.810
4.860
108,614
+0.08(+1.67%)
Jan 19, 2017
5.330
5.470
4.770
4.780
289,277
-0.52(-9.81%)
Jan 18, 2017
5.800
5.800
5.280
5.300
101,333
-0.44(-7.67%)
Jan 17, 2017
5.970
5.994
5.690
5.740
83,996
-0.25(-4.17%)
Jan 13, 2017
5.990
5.990
5.990
0
+0.10(+1.70%)
Jan 12, 2017
5.450
5.900
5.370
5.890
88,496
+0.43(+7.88%)
Jan 11, 2017
5.500
5.710
5.200
5.460
176,321
+0.06(+1.11%)
Jan 10, 2017
5.700
5.804
5.360
5.400
126,075
-0.31(-5.43%)
Jan 09, 2017
6.450
6.460
5.695
5.710
171,302
-0.74(-11.47%)
Jan 06, 2017
6.840
6.840
6.410
6.450
68,142
-0.30(-4.44%)
Jan 05, 2017
6.880
6.900
6.660
6.750
20,344
-0.10(-1.46%)
Jan 04, 2017
6.910
7.020
6.770
6.850
58,624
-0.04(-0.58%)
Jan 03, 2017
7.190
7.292
6.850
6.890
59,209
-0.17(-2.41%)
Dec 30, 2016
7.060
7.060
7.060
0
-0.39(-5.23%)
Dec 29, 2016
7.460
7.580
7.350
7.450
46,810
+0.04(+0.54%)
Dec 28, 2016
7.410
7.530
7.190
7.410
39,630
+0.04(+0.54%)
Dec 27, 2016
7.260
7.430
7.210
7.370
47,806
+0.01(+0.14%)
Dec 23, 2016
7.360
7.360
7.360
0
+0.25(+3.52%)
Dec 22, 2016
7.110
7.190
6.950
7.110
28,207
+0.05(+0.71%)
Dec 21, 2016
7.280
7.350
6.980
7.060
48,993
-0.18(-2.49%)
Dec 20, 2016
7.060
7.250
6.940
7.240
34,998
+0.22(+3.13%)
Dec 19, 2016
7.015
7.210
6.990
7.020
51,258
+0.06(+0.86%)
Dec 16, 2016
6.990
7.000
6.900
6.960
59,917
+0.01(+0.14%)
Dec 15, 2016
6.960
7.020
6.800
6.950
36,112
+0.06(+0.87%)
Dec 14, 2016
7.000
7.060
6.870
6.890
29,037
-0.12(-1.71%)
Dec 13, 2016
7.250
7.250
6.840
7.010
40,079
-0.14(-1.96%)
Dec 12, 2016
7.300
7.320
7.070
7.150
38,217
-0.13(-1.79%)
Dec 09, 2016
7.250
7.440
7.150
7.280
20,420
+0.13(+1.82%)
Dec 08, 2016
7.230
7.360
7.100
7.150
38,413
-0.13(-1.79%)
Dec 07, 2016
7.330
7.540
7.150
7.280
22,347
-0.12(-1.62%)
Dec 06, 2016
7.581
7.581
7.350
7.400
36,249
-0.10(-1.33%)
Dec 05, 2016
7.150
7.630
7.081
7.500
45,578
+0.44(+6.23%)
Dec 02, 2016
7.100
7.330
7.050
7.060
39,880
-0.07(-0.98%)
Dec 01, 2016
7.480
7.480
7.090
7.130
39,743
-0.28(-3.78%)
Nov 30, 2016
8.010
8.190
7.360
7.410
47,499
-0.53(-6.68%)
Nov 29, 2016
8.350
8.350
7.860
7.940
32,253
-0.37(-4.45%)
Nov 28, 2016
8.600
8.710
8.100
8.310
61,475
-0.21(-2.46%)
Nov 25, 2016
7.850
8.620
7.850
8.520
31,310
+0.60(+7.58%)
Nov 23, 2016
7.920
7.920
7.920
0
+0.14(+1.80%)
Nov 22, 2016
7.770
7.810
7.650
7.780
50,000
-0.01(-0.13%)
Nov 21, 2016
7.610
7.810
7.520
7.790
35,461
+0.26(+3.45%)
Nov 18, 2016
7.400
7.550
7.400
7.530
36,148
+0.17(+2.31%)
Nov 17, 2016
7.420
7.610
7.260
7.360
75,489
+0.01(+0.14%)
Nov 16, 2016
7.310
7.389
7.300
7.350
16,490
+0.09(+1.24%)
Nov 15, 2016
7.450
7.472
7.250
7.260
33,595
-0.24(-3.20%)
Nov 14, 2016
7.490
7.500
7.350
7.500
56,179
+0.16(+2.18%)
Nov 11, 2016
6.880
7.350
6.880
7.340
55,172
+0.40(+5.76%)
Nov 10, 2016
7.250
7.452
6.880
6.940
42,121
-0.18(-2.53%)
Nov 09, 2016
6.800
7.180
6.510
7.120
62,245
+0.27(+3.94%)
Nov 08, 2016
7.040
7.340
6.760
6.850
69,654
-0.12(-1.72%)
Nov 07, 2016
6.490
7.010
6.490
6.970
40,428
+0.60(+9.42%)
Nov 04, 2016
6.480
6.480
6.350
6.370
20,269
-0.06(-0.93%)
Nov 03, 2016
6.600
6.600
6.360
6.430
58,607
-0.11(-1.68%)
Nov 02, 2016
6.550
6.611
6.470
6.540
25,899
-0.01(-0.15%)
Nov 01, 2016
6.700
6.980
6.420
6.550
71,645
-0.09(-1.36%)
Oct 31, 2016
6.690
6.700
6.500
6.640
34,631
+0.00(+0.00%)
Oct 28, 2016
6.610
6.830
6.610
6.640
29,891
+0.01(+0.15%)
Oct 27, 2016
6.860
6.860
6.560
6.630
26,913
-0.21(-3.07%)
Oct 26, 2016
6.910
7.000
6.730
6.840
27,499
-0.07(-1.01%)
Oct 25, 2016
6.950
6.986
6.850
6.910
26,816
-0.07(-1.00%)
Oct 24, 2016
7.020
7.090
6.910
6.980
20,749
+0.03(+0.43%)
Oct 21, 2016
7.140
7.160
6.900
6.950
29,036
-0.28(-3.87%)
Oct 20, 2016
7.210
7.290
6.950
7.230
31,124
-0.04(-0.55%)
Oct 19, 2016
7.450
7.450
7.180
7.270
31,633
-0.04(-0.55%)
Oct 18, 2016
7.220
7.460
7.170
7.310
30,854
+0.10(+1.39%)
Oct 17, 2016
7.106
7.240
7.000
7.210
26,679
+0.11(+1.55%)
Oct 14, 2016
6.850
7.250
6.850
7.100
35,767
+0.17(+2.45%)
Oct 13, 2016
6.820
7.100
6.805
6.930
36,852
+0.09(+1.32%)
Oct 12, 2016
6.940
6.997
6.750
6.840
28,225
-0.06(-0.87%)
Oct 11, 2016
7.310
7.540
6.820
6.900
87,035
-0.40(-5.48%)
Oct 10, 2016
6.710
7.410
6.640
7.300
69,676
+0.59(+8.79%)
Oct 07, 2016
7.040
7.080
6.600
6.710
81,261
-0.33(-4.69%)
Oct 06, 2016
6.850
7.100
6.800
7.040
29,659
+0.18(+2.62%)
Oct 05, 2016
6.780
6.960
6.660
6.860
66,486
+0.08(+1.18%)
Oct 04, 2016
6.520
7.073
6.510
6.780
75,298
+0.09(+1.35%)
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.