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
The Dixie Group
(NQ:
DXYN
)
0.7600
+0.0200 (+2.70%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 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 (%)
Nov 30, 2018
1.400
1.450
1.280
1.280
36,200
-0.05(-3.76%)
Nov 29, 2018
1.403
1.483
1.330
1.330
29,726
-0.10(-6.73%)
Nov 28, 2018
1.533
1.533
1.344
1.426
42,188
+0.04(+2.59%)
Nov 27, 2018
1.510
1.600
1.350
1.390
42,179
-0.11(-7.33%)
Nov 26, 2018
1.320
1.522
1.320
1.500
78,928
+0.24(+19.05%)
Nov 23, 2018
1.260
1.290
1.250
1.260
14,400
+0.00(+0.37%)
Nov 21, 2018
1.255
1.255
1.255
0
+0.11(+9.17%)
Nov 20, 2018
0.9600
1.310
0.9400
1.150
95,053
+0.17(+17.35%)
Nov 19, 2018
0.9500
1.090
0.8000
0.9800
64,018
+0.00(+0.00%)
Nov 16, 2018
0.9700
1.020
0.9000
0.9800
20,800
+0.18(+21.88%)
Nov 15, 2018
0.9900
0.9900
0.8000
0.8041
30,799
-0.17(-17.36%)
Nov 14, 2018
0.9100
1.050
0.9100
0.9730
7,818
-0.03(-2.70%)
Nov 13, 2018
0.9800
1.080
0.9000
1.000
170,721
+0.14(+16.28%)
Nov 12, 2018
0.9400
0.9470
0.8000
0.8600
108,471
-0.08(-8.51%)
Nov 09, 2018
0.9500
1.060
0.9000
0.9400
70,700
+0.00(+0.00%)
Nov 08, 2018
1.250
1.250
0.6200
0.9400
293,833
-0.31(-24.80%)
Nov 07, 2018
1.290
1.290
1.230
1.250
9,159
-0.05(-3.85%)
Nov 06, 2018
1.320
1.349
1.250
1.300
21,260
-0.01(-0.76%)
Nov 05, 2018
1.310
1.390
1.300
1.310
7,893
+0.00(+0.00%)
Nov 02, 2018
1.350
1.390
1.260
1.310
33,200
-0.04(-2.96%)
Nov 01, 2018
1.350
1.400
1.250
1.350
54,427
+0.10(+8.00%)
Oct 31, 2018
1.220
1.250
1.220
1.250
82,234
+0.05(+4.17%)
Oct 30, 2018
1.336
1.380
1.160
1.200
64,385
-0.15(-11.11%)
Oct 29, 2018
1.400
1.453
1.320
1.350
38,128
-0.05(-3.57%)
Oct 26, 2018
1.590
1.590
1.400
1.400
77,700
-0.17(-10.83%)
Oct 25, 2018
1.580
1.650
1.570
1.570
2,361
-0.06(-3.68%)
Oct 24, 2018
1.550
1.750
1.550
1.630
12,856
+0.04(+2.52%)
Oct 23, 2018
1.580
1.767
1.578
1.590
29,376
-0.01(-0.63%)
Oct 22, 2018
1.550
1.710
1.550
1.600
8,057
+0.10(+6.67%)
Oct 19, 2018
1.510
1.810
1.495
1.500
41,100
+0.00(+0.00%)
Oct 18, 2018
1.510
1.655
1.430
1.500
41,048
-0.01(-0.66%)
Oct 17, 2018
1.550
1.620
1.497
1.510
20,147
-0.04(-2.58%)
Oct 16, 2018
1.600
1.620
1.550
1.550
22,554
-0.06(-3.73%)
Oct 15, 2018
1.660
1.660
1.610
1.610
15,423
-0.05(-3.01%)
Oct 12, 2018
1.780
1.830
1.610
1.660
30,000
-0.12(-6.74%)
Oct 11, 2018
1.620
1.780
1.620
1.780
1,488
+0.18(+11.25%)
Oct 10, 2018
1.700
1.760
1.555
1.600
32,163
-0.10(-5.88%)
Oct 09, 2018
1.710
1.760
1.700
1.700
7,932
-0.02(-1.16%)
Oct 08, 2018
1.700
1.750
1.620
1.720
12,582
+0.02(+1.18%)
Oct 05, 2018
1.650
1.700
1.550
1.700
14,800
+0.00(+0.00%)
Oct 04, 2018
1.510
1.700
1.510
1.700
66,318
+0.19(+12.58%)
Oct 03, 2018
1.663
1.665
1.510
1.510
57,592
-0.15(-9.04%)
Oct 02, 2018
1.820
1.850
1.600
1.660
41,618
-0.05(-2.92%)
Oct 01, 2018
1.790
1.790
1.660
1.710
16,796
+0.11(+6.87%)
Sep 28, 2018
1.700
1.750
1.600
1.600
15,900
-0.15(-8.57%)
Sep 27, 2018
1.750
1.800
1.725
1.750
6,875
-0.05(-2.78%)
Sep 26, 2018
1.750
1.850
1.750
1.800
7,887
+0.05(+2.86%)
Sep 25, 2018
1.800
1.800
1.700
1.750
18,061
+0.00(+0.00%)
Sep 24, 2018
1.850
1.950
1.650
1.750
38,543
-0.15(-7.89%)
Sep 21, 2018
2.000
2.000
1.900
1.900
7,000
-0.10(-5.00%)
Sep 20, 2018
1.950
2.000
1.950
2.000
26,526
+0.15(+8.11%)
Sep 19, 2018
1.950
1.950
1.850
1.850
10,171
-0.02(-1.33%)
Sep 18, 2018
1.950
2.000
1.800
1.875
13,826
-0.02(-1.32%)
Sep 17, 2018
1.950
2.000
1.900
1.900
15,592
+0.00(+0.00%)
Sep 14, 2018
1.950
2.000
1.900
1.900
7,000
-0.03(-1.30%)
Sep 13, 2018
1.900
2.000
1.900
1.925
12,325
+0.03(+1.32%)
Sep 12, 2018
1.800
1.950
1.800
1.900
20,584
+0.10(+5.56%)
Sep 11, 2018
1.950
1.950
1.750
1.800
27,336
-0.15(-7.69%)
Sep 10, 2018
2.000
2.000
1.931
1.950
3,466
+0.05(+2.63%)
Sep 07, 2018
1.850
1.950
1.850
1.900
19,700
+0.00(+0.00%)
Sep 06, 2018
2.010
2.010
1.829
1.900
9,743
-0.10(-5.00%)
Sep 05, 2018
1.950
2.100
1.950
2.000
57,983
+0.10(+5.26%)
Sep 04, 2018
1.700
2.150
1.600
1.900
265,319
+0.20(+11.76%)
Aug 31, 2018
1.700
1.700
1.700
0
+0.10(+6.25%)
Aug 30, 2018
1.730
1.750
1.600
1.600
69,536
-0.10(-5.88%)
Aug 29, 2018
1.800
1.875
1.700
1.700
65,712
-0.05(-2.86%)
Aug 28, 2018
1.700
1.825
1.700
1.750
12,058
+0.00(+0.00%)
Aug 27, 2018
1.450
1.800
1.450
1.750
293,744
+0.35(+25.00%)
Aug 24, 2018
1.550
1.550
1.400
1.400
63,500
-0.10(-6.67%)
Aug 23, 2018
1.600
1.600
1.448
1.500
57,421
-0.05(-3.23%)
Aug 22, 2018
1.400
1.600
1.400
1.550
46,161
+0.05(+3.33%)
Aug 21, 2018
1.650
1.650
1.500
1.500
37,152
-0.15(-9.09%)
Aug 20, 2018
1.600
1.650
1.400
1.650
19,562
+0.15(+10.00%)
Aug 17, 2018
1.650
1.700
1.450
1.500
183,200
-0.15(-9.09%)
Aug 16, 2018
1.750
1.800
1.650
1.650
74,044
-0.05(-2.94%)
Aug 15, 2018
1.850
1.850
1.600
1.700
74,240
-0.20(-10.53%)
Aug 14, 2018
1.940
1.940
1.850
1.900
5,635
+0.00(+0.00%)
Aug 13, 2018
1.950
1.950
1.900
1.900
1,996
-0.01(-0.52%)
Aug 10, 2018
1.900
2.050
1.900
1.910
16,800
+0.00(+0.26%)
Aug 09, 2018
1.950
2.000
1.905
1.905
18,111
-0.14(-7.07%)
Aug 08, 2018
2.050
2.050
1.840
2.050
27,888
+0.09(+4.59%)
Aug 07, 2018
1.960
2.000
1.960
1.960
1,148
+0.01(+0.51%)
Aug 06, 2018
2.150
2.150
1.850
1.950
22,162
-0.15(-7.14%)
Aug 03, 2018
2.250
2.300
1.750
2.100
18,600
-0.04(-2.10%)
Aug 02, 2018
2.050
2.150
1.800
2.145
50,500
+0.04(+2.14%)
Aug 01, 2018
2.000
2.100
2.000
2.100
13,974
+0.10(+5.00%)
Jul 31, 2018
2.000
2.050
1.950
2.000
17,549
+0.00(+0.00%)
Jul 30, 2018
2.050
2.050
1.950
2.000
30,416
-0.05(-2.44%)
Jul 27, 2018
2.150
2.200
2.050
2.050
31,800
-0.10(-4.65%)
Jul 26, 2018
2.200
2.250
2.150
2.150
4,655
+0.00(+0.00%)
Jul 25, 2018
2.200
2.250
2.150
2.150
64,393
-0.05(-2.27%)
Jul 24, 2018
2.250
2.275
2.200
2.200
21,134
-0.10(-4.35%)
Jul 23, 2018
2.250
2.300
2.200
2.300
3,485
+0.02(+1.10%)
Jul 20, 2018
2.300
2.300
2.200
2.275
4,109
+0.02(+1.11%)
Jul 19, 2018
2.325
2.400
2.200
2.250
20,625
-0.05(-2.17%)
Jul 18, 2018
2.295
2.300
2.250
2.300
4,405
+0.07(+3.37%)
Jul 17, 2018
2.300
2.400
2.200
2.225
31,191
-0.12(-5.32%)
Jul 16, 2018
2.300
2.400
2.300
2.350
14,757
+0.10(+4.44%)
Jul 13, 2018
2.400
2.400
2.250
2.250
26,705
-0.15(-6.25%)
Jul 12, 2018
2.150
2.400
2.150
2.400
17,518
+0.27(+12.94%)
Jul 11, 2018
2.300
2.300
2.100
2.125
40,300
-0.17(-7.61%)
Jul 10, 2018
2.400
2.400
2.300
2.300
3,672
-0.10(-4.17%)
Jul 09, 2018
2.400
2.400
2.354
2.400
2,679
+0.10(+4.35%)
Jul 06, 2018
2.400
2.400
2.300
2.300
14,568
-0.10(-4.17%)
Jul 05, 2018
2.350
2.400
2.300
2.400
4,356
+0.08(+3.62%)
Jul 03, 2018
2.316
2.316
2.316
0
+0.02(+0.70%)
Jul 02, 2018
2.225
2.300
2.221
2.300
4,359
+0.00(+0.00%)
Jun 29, 2018
2.250
2.300
2.200
2.300
7,436
+0.05(+2.22%)
Jun 28, 2018
2.250
2.300
2.250
2.250
6,242
-0.10(-4.26%)
Jun 27, 2018
2.300
2.350
2.220
2.350
10,669
+0.04(+1.56%)
Jun 26, 2018
2.250
2.314
2.200
2.314
15,580
+0.04(+1.71%)
Jun 25, 2018
2.300
2.300
2.250
2.275
14,440
-0.08(-3.19%)
Jun 22, 2018
2.325
2.350
2.300
2.350
17,906
+0.00(+0.00%)
Jun 21, 2018
2.350
2.400
2.325
2.350
1,976
+0.00(+0.00%)
Jun 20, 2018
2.400
2.400
2.350
2.350
2,540
+0.00(+0.00%)
Jun 19, 2018
2.300
2.400
2.300
2.350
10,168
+0.05(+2.17%)
Jun 18, 2018
2.400
2.400
2.300
2.300
7,192
-0.10(-4.17%)
Jun 15, 2018
2.310
2.400
2.310
2.400
10,485
+0.05(+2.13%)
Jun 14, 2018
2.300
2.400
2.300
2.350
14,373
+0.10(+4.44%)
Jun 13, 2018
2.350
2.400
2.250
2.250
13,267
-0.08(-3.23%)
Jun 12, 2018
2.350
2.400
2.300
2.325
6,978
-0.02(-1.06%)
Jun 11, 2018
2.350
2.400
2.350
2.350
61,633
-0.05(-2.08%)
Jun 08, 2018
2.450
2.500
2.400
2.400
16,553
+0.05(+2.13%)
Jun 07, 2018
2.550
2.550
2.350
2.350
8,053
-0.05(-2.08%)
Jun 06, 2018
2.400
2.500
2.400
2.400
6,560
+0.00(+0.00%)
Jun 05, 2018
2.350
2.450
2.350
2.400
24,111
+0.05(+2.13%)
Jun 04, 2018
2.400
2.500
2.350
2.350
16,906
-0.05(-2.08%)
Jun 01, 2018
2.400
2.450
2.350
2.400
6,101
+0.00(+0.00%)
May 31, 2018
2.450
2.450
2.400
2.400
6,335
-0.05(-2.04%)
May 30, 2018
2.500
2.500
2.400
2.450
52,313
-0.05(-2.00%)
May 29, 2018
2.500
2.550
2.475
2.500
25,043
-0.05(-1.96%)
May 25, 2018
2.550
2.550
2.550
0
+0.06(+2.41%)
May 24, 2018
2.540
2.550
2.490
2.490
24,572
-0.01(-0.40%)
May 23, 2018
2.525
2.525
2.500
2.500
8,058
-0.04(-1.77%)
May 22, 2018
2.500
2.550
2.500
2.545
2,574
-0.00(-0.20%)
May 21, 2018
2.650
2.650
2.500
2.550
8,482
-0.05(-1.92%)
May 18, 2018
2.550
2.645
2.550
2.600
26,658
+0.00(+0.00%)
May 17, 2018
2.600
2.650
2.600
2.600
2,337
+0.05(+1.96%)
May 16, 2018
2.650
2.650
2.550
2.550
11,750
-0.09(-3.48%)
May 15, 2018
2.550
2.642
2.500
2.642
18,226
+0.09(+3.61%)
May 14, 2018
2.650
2.650
2.550
2.550
7,311
+0.00(+0.00%)
May 11, 2018
2.700
2.700
2.500
2.550
11,344
-0.10(-3.77%)
May 10, 2018
2.600
2.700
2.600
2.650
29,542
+0.00(+0.00%)
May 09, 2018
2.600
2.650
2.500
2.650
22,247
+0.10(+3.92%)
May 08, 2018
2.800
2.800
2.500
2.550
20,160
-0.25(-8.93%)
May 07, 2018
2.950
2.950
2.800
2.800
8,492
-0.20(-6.67%)
May 04, 2018
3.000
3.050
2.900
3.000
74,972
+0.00(+0.00%)
May 03, 2018
2.950
3.050
2.950
3.000
33,555
-0.20(-6.25%)
May 02, 2018
2.910
3.200
2.900
3.200
32,562
+0.15(+4.92%)
May 01, 2018
3.000
3.100
2.950
3.050
14,702
+0.00(+0.00%)
Apr 30, 2018
2.942
3.100
2.900
3.050
8,606
+0.15(+5.17%)
Apr 27, 2018
2.950
3.000
2.900
2.900
10,122
-0.05(-1.69%)
Apr 26, 2018
2.850
2.950
2.850
2.950
5,324
+0.05(+1.72%)
Apr 25, 2018
2.800
2.900
2.745
2.900
13,416
+0.10(+3.57%)
Apr 24, 2018
2.750
2.800
2.650
2.800
15,217
+0.10(+3.70%)
Apr 23, 2018
2.750
2.775
2.700
2.700
8,504
-0.10(-3.57%)
Apr 20, 2018
2.850
2.850
2.750
2.800
13,241
-0.05(-1.75%)
Apr 19, 2018
3.000
3.000
2.750
2.850
14,970
-0.05(-1.72%)
Apr 18, 2018
2.900
3.000
2.900
2.900
6,823
-0.05(-1.69%)
Apr 17, 2018
2.850
2.950
2.850
2.950
15,361
+0.05(+1.72%)
Apr 16, 2018
2.850
2.900
2.850
2.900
29,037
-0.05(-1.69%)
Apr 13, 2018
2.950
3.050
2.850
2.950
5,576
-0.05(-1.67%)
Apr 12, 2018
2.950
3.000
2.750
3.000
8,505
+0.05(+1.69%)
Apr 11, 2018
2.950
2.950
2.850
2.950
10,932
+0.00(+0.00%)
Apr 10, 2018
2.850
2.950
2.825
2.950
4,222
+0.15(+5.36%)
Apr 09, 2018
2.900
2.950
2.800
2.800
2,302
-0.15(-5.08%)
Apr 06, 2018
3.200
3.200
2.775
2.950
36,512
-0.25(-7.81%)
Apr 05, 2018
3.200
3.274
3.100
3.200
10,996
+0.15(+4.92%)
Apr 04, 2018
2.981
3.188
2.910
3.050
14,675
+0.15(+5.17%)
Apr 03, 2018
2.850
3.000
2.850
2.900
3,196
+0.00(+0.17%)
Apr 02, 2018
2.850
2.895
2.800
2.895
3,260
+0.15(+5.27%)
Mar 29, 2018
2.750
2.750
2.750
0
-0.05(-1.79%)
Mar 28, 2018
2.850
2.900
2.800
2.800
10,559
-0.10(-3.45%)
Mar 27, 2018
2.950
2.995
2.850
2.900
7,637
+0.05(+1.75%)
Mar 26, 2018
2.900
2.945
2.800
2.850
10,541
-0.05(-1.72%)
Mar 23, 2018
2.800
2.950
2.800
2.900
11,832
+0.20(+7.41%)
Mar 22, 2018
2.750
2.850
2.700
2.700
4,441
-0.10(-3.57%)
Mar 21, 2018
2.850
2.900
2.750
2.800
33,773
-0.05(-1.75%)
Mar 20, 2018
2.710
2.850
2.600
2.850
5,356
+0.10(+3.64%)
Mar 19, 2018
2.800
2.850
2.650
2.750
10,044
+0.00(+0.00%)
Mar 16, 2018
2.800
2.850
2.750
2.750
4,964
-0.05(-1.79%)
Mar 15, 2018
2.850
2.850
2.700
2.800
9,839
-0.05(-1.75%)
Mar 14, 2018
2.800
2.850
2.750
2.850
9,725
+0.05(+1.79%)
Mar 13, 2018
2.895
2.900
2.800
2.800
16,953
+0.00(+0.00%)
Mar 12, 2018
2.850
2.875
2.800
2.800
6,816
-0.05(-1.75%)
Mar 09, 2018
2.850
2.900
2.750
2.850
40,851
+0.05(+1.79%)
Mar 08, 2018
2.900
2.945
2.800
2.800
6,693
-0.05(-1.75%)
Mar 07, 2018
2.900
3.000
2.850
2.850
13,633
-0.05(-1.72%)
Mar 06, 2018
2.950
3.000
2.805
2.900
26,114
+0.05(+1.75%)
Mar 05, 2018
2.800
3.045
2.800
2.850
27,914
+0.10(+3.64%)
Mar 02, 2018
2.700
2.967
2.700
2.750
67,123
-0.05(-1.79%)
Mar 01, 2018
3.400
3.400
2.750
2.800
16,075
-0.30(-9.68%)
Feb 28, 2018
3.100
3.200
3.100
3.100
8,032
+0.05(+1.64%)
Feb 27, 2018
3.150
3.200
3.050
3.050
111,283
-0.10(-3.17%)
Feb 26, 2018
3.150
3.150
3.050
3.150
4,215
+0.02(+0.80%)
Feb 23, 2018
3.200
3.200
3.055
3.125
7,347
-0.08(-2.50%)
Feb 22, 2018
3.350
3.350
3.205
3.205
3,296
-0.04(-1.38%)
Feb 21, 2018
3.200
3.260
3.200
3.250
4,391
+0.00(+0.00%)
Feb 20, 2018
3.350
3.390
3.210
3.250
3,879
-0.20(-5.80%)
Feb 16, 2018
3.450
3.450
3.450
0
+0.30(+9.52%)
Feb 15, 2018
3.350
3.475
3.100
3.150
9,961
-0.05(-1.56%)
Feb 14, 2018
3.150
3.450
3.050
3.200
32,725
+0.05(+1.59%)
Feb 13, 2018
3.150
3.150
3.000
3.150
13,582
+0.00(+0.00%)
Feb 12, 2018
3.050
3.150
2.900
3.150
14,499
+0.10(+3.28%)
Feb 09, 2018
3.150
3.250
3.000
3.050
35,172
-0.05(-1.61%)
Feb 08, 2018
3.340
3.340
3.100
3.100
27,460
-0.15(-4.62%)
Feb 07, 2018
3.350
3.350
3.150
3.250
21,793
-0.10(-2.99%)
Feb 06, 2018
3.350
3.500
3.350
3.350
20,018
-0.05(-1.47%)
Feb 05, 2018
3.500
3.500
3.410
3.400
6,392
-0.05(-1.45%)
Feb 02, 2018
3.514
3.514
3.400
3.450
7,744
-0.05(-1.43%)
Feb 01, 2018
3.490
3.550
3.400
3.500
12,156
+0.00(+0.00%)
Jan 31, 2018
3.593
3.650
3.500
3.500
18,174
+0.00(+0.00%)
Jan 30, 2018
3.600
3.460
3.500
7,969
-0.05(-1.41%)
Jan 29, 2018
3.700
3.700
3.500
3.550
16,323
-0.20(-5.33%)
Jan 26, 2018
3.750
3.750
3.650
3.750
4,767
-0.05(-1.32%)
Jan 25, 2018
3.955
3.955
3.750
3.800
7,384
-0.05(-1.30%)
Jan 24, 2018
3.850
3.900
3.800
3.850
4,521
-0.10(-2.53%)
Jan 23, 2018
3.850
3.995
3.660
3.950
5,097
+0.05(+1.28%)
Jan 22, 2018
4.050
4.050
3.900
3.900
36,383
-0.10(-2.50%)
Jan 19, 2018
3.900
4.045
3.900
4.000
16,319
+0.05(+1.27%)
Jan 18, 2018
3.750
4.000
3.740
3.950
21,121
+0.15(+3.95%)
Jan 17, 2018
3.650
3.825
3.600
3.800
13,432
+0.10(+2.70%)
Jan 16, 2018
3.500
3.700
3.500
3.700
10,329
+0.15(+4.23%)
Jan 12, 2018
3.550
3.550
3.550
0
+0.05(+1.43%)
Jan 11, 2018
3.400
3.650
3.400
3.500
38,154
+0.05(+1.45%)
Jan 10, 2018
3.425
3.550
3.400
3.450
11,934
+0.00(+0.00%)
Jan 09, 2018
3.600
3.600
3.450
3.450
5,088
+0.05(+1.47%)
Jan 08, 2018
3.700
3.770
3.400
3.400
37,732
-0.29(-7.73%)
Jan 05, 2018
3.800
3.845
3.675
3.685
11,849
-0.06(-1.73%)
Jan 04, 2018
3.825
3.850
3.750
3.750
4,271
+0.00(+0.00%)
Jan 03, 2018
3.900
3.900
3.650
3.750
11,712
+0.00(+0.00%)
Jan 02, 2018
4.000
4.000
3.750
3.750
36,466
-0.10(-2.60%)
Dec 29, 2017
3.850
3.850
3.850
0
-0.05(-1.28%)
Dec 28, 2017
3.900
3.900
3.700
3.900
49,604
+0.00(+0.00%)
Dec 27, 2017
3.850
4.000
3.800
3.900
9,227
-0.10(-2.50%)
Dec 26, 2017
4.000
4.050
4.000
4.000
1,382
+0.00(+0.00%)
Dec 22, 2017
4.150
4.150
3.950
4.000
9,322
-0.25(-5.88%)
Dec 21, 2017
4.017
4.250
3.950
4.250
67,003
+0.15(+3.66%)
Dec 20, 2017
4.150
4.250
4.050
4.100
43,423
+0.00(+0.00%)
Dec 19, 2017
4.100
4.300
4.050
4.100
31,705
+0.05(+1.23%)
Dec 18, 2017
3.950
4.150
3.950
4.050
20,833
+0.10(+2.53%)
Dec 15, 2017
3.950
4.000
3.900
3.950
16,407
+0.00(+0.00%)
Dec 14, 2017
4.000
4.000
3.900
3.950
7,565
+0.00(+0.00%)
Dec 13, 2017
4.000
4.000
3.950
3.950
7,112
-0.05(-1.25%)
Dec 12, 2017
3.900
4.095
3.900
4.000
15,293
+0.05(+1.27%)
Dec 11, 2017
3.950
4.000
3.900
3.950
11,120
+0.00(+0.00%)
Dec 08, 2017
3.900
3.955
3.900
3.950
15,109
+0.00(+0.00%)
Dec 07, 2017
4.000
4.000
3.950
3.950
2,771
-0.05(-1.25%)
Dec 06, 2017
3.950
4.000
3.950
4.000
9,815
+0.00(+0.00%)
Dec 05, 2017
3.950
4.000
3.900
4.000
31,342
+0.05(+1.27%)
Dec 04, 2017
3.950
4.000
3.900
3.950
3,870
-0.05(-1.25%)
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.