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
Emblem Corp
(TSV:
EMC
)
N/A
UNCHANGED
Last Price
Updated:
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 30, 2018
1.540
1.560
1.520
1.520
296,116
+0.01(+0.66%)
Apr 27, 2018
1.500
1.550
1.500
1.510
110,720
+0.01(+0.67%)
Apr 26, 2018
1.560
1.590
1.480
1.500
245,722
-0.06(-3.85%)
Apr 25, 2018
1.560
1.560
1.540
1.560
209,018
+0.00(+0.00%)
Apr 24, 2018
1.550
1.560
1.520
1.560
244,833
+0.01(+0.65%)
Apr 23, 2018
1.550
1.590
1.520
1.550
270,985
+0.01(+0.65%)
Apr 20, 2018
1.590
1.600
1.540
1.540
195,404
-0.02(-1.28%)
Apr 19, 2018
1.570
1.580
1.520
1.560
411,274
+0.01(+0.65%)
Apr 18, 2018
1.550
1.630
1.540
1.550
489,726
+0.02(+1.31%)
Apr 17, 2018
1.660
1.670
1.510
1.530
1,099,373
-0.11(-6.71%)
Apr 16, 2018
1.630
1.770
1.600
1.640
2,115,468
+0.10(+6.49%)
Apr 13, 2018
1.400
1.590
1.360
1.540
2,624,062
+0.22(+16.67%)
Apr 12, 2018
1.350
1.360
1.290
1.320
247,048
-0.01(-0.75%)
Apr 11, 2018
1.300
1.340
1.280
1.330
422,900
+0.04(+3.10%)
Apr 10, 2018
1.250
1.300
1.180
1.290
564,053
+0.04(+3.20%)
Apr 09, 2018
1.380
1.380
1.240
1.250
638,626
-0.08(-6.02%)
Apr 06, 2018
1.380
1.380
1.290
1.330
361,028
-0.04(-2.92%)
Apr 05, 2018
1.350
1.380
1.310
1.370
421,677
+0.06(+4.58%)
Apr 04, 2018
1.290
1.320
1.210
1.310
592,603
-0.02(-1.50%)
Apr 03, 2018
1.390
1.440
1.300
1.330
513,784
-0.05(-3.62%)
Apr 02, 2018
1.440
1.440
1.360
1.380
300,992
-0.06(-4.17%)
Mar 29, 2018
1.440
1.440
1.440
0
+0.14(+10.77%)
Mar 28, 2018
1.390
1.400
1.300
1.300
606,359
-0.11(-7.80%)
Mar 27, 2018
1.450
1.450
1.390
1.410
328,767
-0.01(-0.70%)
Mar 26, 2018
1.440
1.450
1.410
1.420
261,586
-0.02(-1.39%)
Mar 23, 2018
1.490
1.510
1.410
1.440
706,812
+0.04(+2.86%)
Mar 22, 2018
1.430
1.470
1.390
1.400
534,815
-0.07(-4.76%)
Mar 21, 2018
1.420
1.490
1.420
1.470
395,315
+0.05(+3.52%)
Mar 20, 2018
1.470
1.470
1.410
1.420
310,171
-0.05(-3.40%)
Mar 19, 2018
1.460
1.480
1.440
1.470
268,624
+0.01(+0.68%)
Mar 16, 2018
1.440
1.480
1.420
1.460
331,384
+0.03(+2.10%)
Mar 15, 2018
1.480
1.490
1.430
1.430
371,074
-0.04(-2.72%)
Mar 14, 2018
1.480
1.490
1.470
1.470
158,700
+0.00(+0.00%)
Mar 13, 2018
1.520
1.520
1.470
1.470
178,939
-0.04(-2.65%)
Mar 12, 2018
1.530
1.540
1.480
1.510
313,883
+0.00(+0.00%)
Mar 09, 2018
1.530
1.540
1.470
1.510
315,423
-0.02(-1.31%)
Mar 08, 2018
1.470
1.530
1.460
1.530
669,350
+0.06(+4.08%)
Mar 07, 2018
1.470
1.470
438,150
-0.03(-2.00%)
Mar 06, 2018
1.590
1.640
1.500
1.500
585,518
-0.07(-4.46%)
Mar 05, 2018
1.450
1.580
1.450
1.570
713,537
+0.11(+7.53%)
Mar 02, 2018
1.460
1.470
1.430
1.460
286,653
-0.02(-1.35%)
Mar 01, 2018
1.500
1.530
1.420
1.480
504,404
+0.00(+0.00%)
Feb 28, 2018
1.400
1.510
1.370
1.480
641,975
+0.05(+3.50%)
Feb 27, 2018
1.490
1.490
1.360
1.430
788,081
-0.06(-4.03%)
Feb 26, 2018
1.570
1.600
1.480
1.490
579,966
-0.08(-5.10%)
Feb 23, 2018
1.580
1.600
1.530
1.570
393,301
+0.00(+0.00%)
Feb 22, 2018
1.570
1.590
1.560
1.570
166,974
+0.00(+0.00%)
Feb 21, 2018
1.600
1.610
1.550
1.570
655,106
+0.00(+0.00%)
Feb 20, 2018
1.580
1.660
1.570
1.570
772,970
+0.00(+0.00%)
Feb 16, 2018
1.570
1.570
1.570
0
-0.03(-1.88%)
Feb 15, 2018
1.640
1.650
1.570
1.600
448,591
-0.01(-0.62%)
Feb 14, 2018
1.630
1.670
1.570
1.610
753,147
-0.01(-0.62%)
Feb 13, 2018
1.660
1.710
1.600
1.620
901,989
-0.01(-0.61%)
Feb 12, 2018
1.660
1.680
1.580
1.630
713,133
+0.01(+0.62%)
Feb 09, 2018
1.600
1.620
1.530
1.620
818,773
+0.02(+1.25%)
Feb 08, 2018
1.660
1.570
1.600
936,929
-0.06(-3.61%)
Feb 07, 2018
1.800
1.820
1.620
1.660
1,801,823
-0.04(-2.35%)
Feb 06, 2018
1.650
1.710
1.610
1.700
1,341,543
+0.14(+8.97%)
Feb 05, 2018
1.510
1.750
1.470
1.560
1,961,545
+0.00(+0.00%)
Feb 02, 2018
1.640
1.650
1.530
1.560
1,745,981
-0.10(-6.02%)
Feb 01, 2018
1.920
1.930
1.660
1.660
1,773,888
-0.23(-12.17%)
Jan 31, 2018
1.960
2.020
1.860
1.890
1,654,933
-0.02(-1.05%)
Jan 30, 2018
2.020
2.040
1.860
1.910
1,503,830
-0.16(-7.73%)
Jan 29, 2018
2.180
2.240
2.030
2.070
1,232,301
-0.04(-1.90%)
Jan 26, 2018
2.110
2.130
2.050
2.110
1,166,393
+0.00(+0.00%)
Jan 25, 2018
2.120
2.210
2.050
2.110
1,202,972
+0.03(+1.44%)
Jan 24, 2018
2.290
2.320
2.040
2.080
1,791,369
-0.21(-9.17%)
Jan 23, 2018
2.350
2.370
2.240
2.290
1,377,689
-0.01(-0.43%)
Jan 22, 2018
2.210
2.370
2.150
2.300
1,607,004
+0.17(+7.98%)
Jan 19, 2018
2.060
2.150
2.050
2.130
799,697
+0.09(+4.41%)
Jan 18, 2018
2.010
2.040
1.960
2.040
570,827
+0.07(+3.55%)
Jan 17, 2018
2.000
2.020
1.960
1.970
923,687
+0.02(+1.03%)
Jan 16, 2018
2.040
2.170
1.870
1.950
2,738,271
-0.03(-1.52%)
Jan 15, 2018
1.860
1.990
1.840
1.980
1,972,571
+0.14(+7.61%)
Jan 12, 2018
1.920
1.920
1.740
1.840
5,954,458
-0.40(-17.86%)
Jan 11, 2018
2.400
2.430
2.220
2.240
1,053,072
-0.21(-8.57%)
Jan 10, 2018
2.530
2.540
2.380
2.450
989,873
-0.02(-0.81%)
Jan 09, 2018
2.660
2.700
2.320
2.470
3,425,990
-0.08(-3.14%)
Jan 08, 2018
2.490
2.680
2.460
2.550
3,820,349
+0.17(+7.14%)
Jan 05, 2018
2.170
2.400
2.100
2.380
1,450,501
+0.11(+4.85%)
Jan 04, 2018
2.460
2.490
2.140
2.270
2,383,810
-0.15(-6.20%)
Jan 03, 2018
2.520
2.760
2.390
2.420
4,148,194
-0.02(-0.82%)
Jan 02, 2018
2.500
2.510
2.410
2.440
2,738,999
+0.16(+7.02%)
Dec 29, 2017
2.280
2.280
2.280
0
+0.03(+1.33%)
Dec 28, 2017
2.100
2.350
2.090
2.250
3,132,150
+0.21(+10.29%)
Dec 27, 2017
1.810
2.070
1.800
2.040
2,500,411
+0.27(+15.25%)
Dec 22, 2017
1.770
1.800
1.730
1.770
555,754
+0.00(+0.00%)
Dec 21, 2017
1.800
1.800
1.750
1.770
491,480
-0.01(-0.56%)
Dec 20, 2017
1.790
1.820
1.750
1.780
494,825
-0.04(-2.20%)
Dec 19, 2017
1.850
1.880
1.800
1.820
700,911
-0.01(-0.55%)
Dec 18, 2017
1.730
1.840
1.730
1.830
1,011,959
+0.15(+8.93%)
Dec 15, 2017
1.800
1.800
1.680
1.680
678,810
-0.09(-5.08%)
Dec 14, 2017
1.850
1.850
1.750
1.770
382,789
-0.03(-1.67%)
Dec 13, 2017
1.870
1.900
1.750
1.800
1,133,750
-0.05(-2.70%)
Dec 12, 2017
1.780
1.850
1.760
1.850
1,070,045
+0.11(+6.32%)
Dec 11, 2017
1.670
1.750
1.660
1.740
975,380
+0.10(+6.10%)
Dec 08, 2017
1.670
1.680
1.640
1.640
411,764
-0.02(-1.20%)
Dec 07, 2017
1.670
1.690
1.640
1.660
304,637
-0.02(-1.19%)
Dec 06, 2017
1.690
1.690
1.610
1.680
759,864
+0.00(+0.00%)
Dec 05, 2017
1.680
1.680
1.660
1.680
444,680
+0.00(+0.00%)
Dec 04, 2017
1.700
1.700
1.650
1.680
301,188
+0.00(+0.00%)
Dec 01, 2017
1.640
1.760
1.630
1.680
843,789
+0.05(+3.07%)
Nov 30, 2017
1.580
1.670
1.580
1.630
662,696
+0.00(+0.00%)
Nov 29, 2017
1.690
1.720
1.650
1.630
1,617,788
-0.17(-9.44%)
Nov 28, 2017
1.940
1.950
1.750
1.800
2,146,779
-0.07(-3.74%)
Nov 27, 2017
1.850
1.920
1.830
1.870
1,947,885
+0.03(+1.63%)
Nov 24, 2017
1.860
1.970
1.760
1.840
3,520,510
+0.05(+2.79%)
Nov 23, 2017
1.640
1.790
1.620
1.790
1,843,649
+0.18(+11.18%)
Nov 22, 2017
1.600
1.620
1.590
1.610
603,280
+0.03(+1.90%)
Nov 21, 2017
1.600
1.610
1.580
1.580
478,537
-0.03(-1.86%)
Nov 20, 2017
1.620
1.650
1.590
1.610
554,488
+0.00(+0.00%)
Nov 17, 2017
1.600
1.640
1.580
1.610
887,009
+0.02(+1.26%)
Nov 16, 2017
1.640
1.650
1.550
1.590
798,203
-0.03(-1.85%)
Nov 15, 2017
1.720
1.740
1.620
1.620
1,082,817
-0.06(-3.57%)
Nov 14, 2017
1.690
1.740
1.620
1.680
1,266,461
+0.02(+1.20%)
Nov 13, 2017
1.650
1.680
1.640
1.660
1,055,786
+0.04(+2.47%)
Nov 10, 2017
1.650
1.650
1.600
1.620
502,899
-0.01(-0.61%)
Nov 09, 2017
1.570
1.640
1.570
1.630
341,773
+0.05(+3.16%)
Nov 08, 2017
1.680
1.690
1.570
1.580
941,589
-0.07(-4.24%)
Nov 07, 2017
1.690
1.700
1.620
1.650
1,425,043
+0.03(+1.85%)
Nov 06, 2017
1.550
1.640
1.520
1.620
1,476,017
+0.12(+8.00%)
Nov 03, 2017
1.500
1.540
1.470
1.500
696,867
+0.01(+0.67%)
Nov 02, 2017
1.600
1.600
1.470
1.490
940,532
-0.10(-6.29%)
Nov 01, 2017
1.620
1.640
1.570
1.590
760,853
-0.07(-4.22%)
Oct 31, 2017
1.690
1.700
1.640
1.660
739,131
-0.03(-1.78%)
Oct 30, 2017
1.750
1.750
1.660
1.690
512,940
+0.00(+0.00%)
Oct 27, 2017
1.710
1.650
1.690
242,912
+0.00(+0.00%)
Oct 26, 2017
1.700
1.700
1.650
1.690
497,889
+0.03(+1.81%)
Oct 25, 2017
1.670
1.680
1.620
1.660
189,265
-0.01(-0.60%)
Oct 24, 2017
1.690
1.710
1.650
1.670
216,857
-0.02(-1.18%)
Oct 23, 2017
1.700
1.710
1.670
1.690
384,007
+0.03(+1.81%)
Oct 20, 2017
1.610
1.690
1.600
1.660
504,062
+0.07(+4.40%)
Oct 19, 2017
1.640
1.640
1.570
1.590
500,501
-0.03(-1.85%)
Oct 18, 2017
1.690
1.720
1.620
1.620
998,063
-0.03(-1.82%)
Oct 17, 2017
1.680
1.740
1.620
1.650
3,214,865
-0.31(-15.82%)
Oct 16, 2017
1.950
2.010
1.930
1.960
293,952
+0.02(+1.03%)
Oct 13, 2017
1.950
1.970
1.910
1.940
137,833
-0.01(-0.51%)
Oct 12, 2017
2.040
2.050
1.920
1.950
588,705
-0.07(-3.47%)
Oct 11, 2017
1.940
2.040
1.920
2.020
484,389
+0.06(+3.06%)
Oct 10, 2017
1.990
2.010
1.920
1.960
356,772
+0.00(+0.00%)
Oct 06, 2017
2.080
2.100
1.930
1.960
834,675
-0.09(-4.39%)
Oct 05, 2017
1.900
2.050
1.900
2.050
1,181,333
+0.18(+9.63%)
Oct 04, 2017
1.910
1.950
1.830
1.870
702,461
+0.02(+1.08%)
Oct 03, 2017
1.890
1.900
1.850
1.850
200,623
-0.02(-1.07%)
Oct 02, 2017
1.800
1.870
1.780
1.870
276,671
+0.08(+4.47%)
Sep 29, 2017
1.790
1.800
1.770
1.790
118,633
+0.01(+0.56%)
Sep 28, 2017
1.780
1.830
1.780
1.780
63,744
-0.03(-1.66%)
Sep 27, 2017
1.780
1.810
1.770
1.810
152,731
+0.03(+1.69%)
Sep 26, 2017
1.810
1.830
1.770
1.780
125,338
-0.02(-1.11%)
Sep 25, 2017
1.840
1.870
1.790
1.800
155,284
+0.00(+0.00%)
Sep 22, 2017
1.790
1.800
1.770
1.800
130,193
+0.01(+0.56%)
Sep 21, 2017
1.770
1.830
1.730
1.790
108,166
+0.02(+1.13%)
Sep 20, 2017
1.850
1.860
1.760
1.770
386,088
-0.10(-5.35%)
Sep 19, 2017
1.850
1.880
1.810
1.870
286,456
+0.06(+3.31%)
Sep 18, 2017
1.720
1.820
1.690
1.810
308,367
+0.11(+6.47%)
Sep 15, 2017
1.670
1.720
1.630
1.700
248,759
+0.04(+2.41%)
Sep 14, 2017
1.670
1.670
1.630
1.660
222,256
-0.01(-0.60%)
Sep 13, 2017
1.740
1.750
1.660
1.670
201,357
-0.06(-3.47%)
Sep 12, 2017
1.690
1.750
1.670
1.730
219,861
+0.06(+3.59%)
Sep 11, 2017
1.690
1.710
1.650
1.670
105,952
-0.02(-1.18%)
Sep 08, 2017
1.610
1.700
1.610
1.690
362,638
+0.13(+8.33%)
Sep 07, 2017
1.600
1.600
1.560
1.560
121,795
-0.04(-2.50%)
Sep 06, 2017
1.640
1.650
1.580
1.600
156,372
-0.02(-1.23%)
Sep 05, 2017
1.700
1.700
1.620
1.620
79,914
-0.03(-1.82%)
Sep 01, 2017
1.670
1.680
1.640
1.650
79,815
-0.02(-1.20%)
Aug 31, 2017
1.700
1.700
1.650
1.670
153,983
+0.00(+0.00%)
Aug 30, 2017
1.620
1.700
1.620
1.670
88,914
+0.02(+1.21%)
Aug 29, 2017
1.650
1.710
1.610
1.650
440,384
-0.12(-6.78%)
Aug 28, 2017
1.770
1.780
1.750
1.770
101,666
+0.02(+1.14%)
Aug 25, 2017
1.800
1.710
1.750
313,968
-0.05(-2.78%)
Aug 24, 2017
1.870
1.880
1.780
1.800
80,329
-0.05(-2.70%)
Aug 23, 2017
1.790
1.850
1.790
1.850
103,268
+0.09(+5.11%)
Aug 22, 2017
1.780
1.780
1.710
1.760
146,949
+0.00(+0.00%)
Aug 21, 2017
1.820
1.820
1.720
1.760
108,831
-0.06(-3.30%)
Aug 18, 2017
1.830
1.840
1.720
1.820
85,494
-0.01(-0.55%)
Aug 17, 2017
1.900
1.900
1.800
1.830
152,048
-0.06(-3.17%)
Aug 16, 2017
1.870
1.900
1.860
1.890
82,199
+0.05(+2.72%)
Aug 15, 2017
1.840
1.870
1.810
1.840
149,585
+0.00(+0.00%)
Aug 14, 2017
1.700
1.840
1.660
1.840
183,151
+0.16(+9.52%)
Aug 11, 2017
1.640
1.690
1.640
1.680
100,272
+0.05(+3.07%)
Aug 10, 2017
1.680
1.710
1.620
1.630
154,702
-0.08(-4.68%)
Aug 09, 2017
1.760
1.760
1.670
1.710
266,876
-0.05(-2.84%)
Aug 08, 2017
1.860
1.870
1.760
1.760
308,724
-0.08(-4.35%)
Aug 04, 2017
1.860
1.870
1.800
1.840
263,760
-0.05(-2.65%)
Aug 03, 2017
1.950
1.950
1.840
1.890
238,698
-0.05(-2.58%)
Aug 02, 2017
1.980
2.000
1.930
1.940
141,705
-0.04(-2.02%)
Aug 01, 2017
2.030
2.030
1.950
1.980
102,520
-0.05(-2.46%)
Jul 31, 2017
1.990
2.060
1.980
2.030
303,056
+0.03(+1.50%)
Jul 28, 2017
1.990
2.010
1.960
2.000
114,526
+0.03(+1.52%)
Jul 27, 2017
2.010
2.080
1.950
1.970
420,430
-0.09(-4.37%)
Jul 26, 2017
2.000
2.110
1.960
2.060
904,008
+0.10(+5.10%)
Jul 25, 2017
1.940
1.990
1.930
1.960
465,385
+0.05(+2.62%)
Jul 24, 2017
1.820
1.930
1.810
1.910
410,988
+0.14(+7.91%)
Jul 21, 2017
1.780
1.800
1.740
1.770
134,011
+0.03(+1.72%)
Jul 20, 2017
1.830
1.850
1.710
1.740
233,456
-0.09(-4.92%)
Jul 19, 2017
1.890
1.900
1.820
1.830
258,433
-0.05(-2.66%)
Jul 18, 2017
1.790
1.900
1.730
1.880
596,352
+0.07(+3.87%)
Jul 17, 2017
1.750
1.850
1.720
1.810
423,004
+0.09(+5.23%)
Jul 14, 2017
1.640
1.730
1.640
1.720
113,154
+0.07(+4.24%)
Jul 13, 2017
1.620
1.680
1.620
1.650
144,486
-0.02(-1.20%)
Jul 12, 2017
1.560
1.670
1.560
1.670
224,923
+0.13(+8.44%)
Jul 11, 2017
1.510
1.540
1.500
1.540
86,845
+0.01(+0.65%)
Jul 10, 2017
1.560
1.570
1.500
1.530
117,175
-0.03(-1.92%)
Jul 07, 2017
1.560
1.600
1.530
1.560
125,799
-0.04(-2.50%)
Jul 06, 2017
1.640
1.650
1.580
1.600
211,739
-0.03(-1.84%)
Jul 05, 2017
1.640
1.640
1.610
1.630
60,043
-0.02(-1.21%)
Jul 04, 2017
1.610
1.650
1.590
1.650
188,108
+0.05(+3.12%)
Jul 03, 2017
1.600
1.600
1.600
1.600
0
+0.00(+0.00%)
Jun 30, 2017
1.570
1.620
1.570
1.600
100,846
-0.01(-0.62%)
Jun 29, 2017
1.610
1.630
1.590
1.610
166,003
+0.01(+0.63%)
Jun 28, 2017
1.590
1.620
1.570
1.600
107,454
+0.00(+0.00%)
Jun 27, 2017
1.600
1.620
1.530
1.600
457,988
-0.03(-1.84%)
Jun 26, 2017
1.680
1.680
1.610
1.630
404,798
-0.04(-2.40%)
Jun 23, 2017
1.680
1.700
1.660
1.670
300,982
-0.02(-1.18%)
Jun 22, 2017
1.680
1.690
1.620
1.690
447,594
+0.03(+1.81%)
Jun 21, 2017
1.670
1.690
1.650
1.660
105,523
-0.01(-0.60%)
Jun 20, 2017
1.700
1.710
1.650
1.670
184,373
-0.04(-2.34%)
Jun 19, 2017
1.720
1.720
1.690
1.710
247,617
+0.01(+0.59%)
Jun 16, 2017
1.740
1.750
1.690
1.700
261,989
-0.02(-1.16%)
Jun 15, 2017
1.710
1.720
1.660
1.720
204,528
+0.01(+0.58%)
Jun 14, 2017
1.770
1.770
1.710
1.710
172,098
-0.04(-2.29%)
Jun 13, 2017
1.800
1.810
1.720
1.750
259,311
-0.07(-3.85%)
Jun 12, 2017
1.880
1.910
1.770
1.820
440,041
-0.01(-0.55%)
Jun 09, 2017
1.710
1.850
1.690
1.830
477,236
+0.13(+7.65%)
Jun 08, 2017
1.720
1.740
1.630
1.700
263,378
+0.04(+2.41%)
Jun 07, 2017
1.640
1.730
1.580
1.660
919,591
+0.04(+2.47%)
Jun 06, 2017
1.550
1.670
1.520
1.620
805,580
-0.02(-1.22%)
Jun 05, 2017
1.760
1.790
1.610
1.640
809,578
-0.21(-11.35%)
Jun 02, 2017
1.850
1.870
1.770
1.850
701,737
-0.03(-1.60%)
Jun 01, 2017
1.950
1.950
1.630
1.880
1,838,699
-0.22(-10.48%)
May 31, 2017
2.130
2.160
2.040
2.100
273,486
-0.08(-3.67%)
May 30, 2017
2.320
2.320
2.150
2.180
331,424
-0.14(-6.03%)
May 29, 2017
2.330
2.380
2.270
2.320
140,347
-0.01(-0.43%)
May 26, 2017
2.280
2.370
2.270
2.330
160,864
+0.05(+2.19%)
May 25, 2017
2.300
2.300
2.250
2.280
75,128
-0.02(-0.87%)
May 24, 2017
2.290
2.350
2.270
2.300
128,514
+0.00(+0.00%)
May 23, 2017
2.320
2.340
2.250
2.300
182,420
+0.07(+3.14%)
May 19, 2017
2.280
2.300
2.230
2.230
68,690
-0.02(-1.11%)
May 18, 2017
2.220
2.320
2.220
2.255
90,564
-0.00(-0.22%)
May 17, 2017
2.370
2.370
2.240
2.260
177,524
-0.10(-4.24%)
May 16, 2017
2.400
2.400
2.320
2.360
67,606
-0.01(-0.42%)
May 15, 2017
2.300
2.400
2.300
2.370
134,190
+0.04(+1.72%)
May 12, 2017
2.410
2.410
2.230
2.330
158,806
-0.01(-0.43%)
May 11, 2017
2.200
2.400
2.100
2.340
422,072
+0.13(+5.88%)
May 10, 2017
2.390
2.400
2.200
2.210
242,890
-0.17(-7.14%)
May 09, 2017
2.460
2.470
2.330
2.380
246,131
-0.06(-2.46%)
May 08, 2017
2.430
2.490
2.420
2.440
195,571
+0.02(+0.83%)
May 05, 2017
2.390
2.460
2.390
2.420
88,343
+0.00(+0.00%)
May 04, 2017
2.450
2.450
2.370
2.420
237,216
-0.09(-3.59%)
May 03, 2017
2.450
2.550
2.430
2.510
218,622
+0.06(+2.45%)
May 02, 2017
2.570
2.640
2.400
2.450
408,388
-0.14(-5.41%)
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.