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
Algonquin Power & Util
(NY:
AQN
)
6.730
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 16, 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 (%)
Jan 31, 2018
5.028
5.061
5.005
5.042
224,527
+0.03(+0.65%)
Jan 30, 2018
5.056
5.065
4.982
5.009
283,458
-0.04(-0.74%)
Jan 29, 2018
5.149
5.149
5.014
5.047
247,764
-0.07(-1.36%)
Jan 26, 2018
5.098
5.140
5.093
5.116
307,099
+0.01(+0.27%)
Jan 25, 2018
5.149
5.149
5.075
5.102
301,568
-0.03(-0.54%)
Jan 24, 2018
5.158
5.167
5.114
5.130
183,270
+0.00(+0.00%)
Jan 23, 2018
5.088
5.154
5.037
5.130
824,469
+0.02(+0.36%)
Jan 22, 2018
5.144
5.144
5.098
5.112
254,960
-0.00(-0.09%)
Jan 19, 2018
5.172
5.172
5.098
5.116
210,172
-0.02(-0.45%)
Jan 18, 2018
5.079
5.172
5.042
5.140
265,627
+0.07(+1.47%)
Jan 17, 2018
4.958
5.112
4.944
5.065
268,943
+0.11(+2.25%)
Jan 16, 2018
4.944
4.972
4.926
4.954
267,533
+0.04(+0.76%)
Jan 12, 2018
4.917
4.917
4.917
0
-0.01(-0.19%)
Jan 11, 2018
4.949
4.958
4.912
4.926
350,828
-0.03(-0.56%)
Jan 10, 2018
4.991
4.996
4.912
4.954
267,019
-0.05(-0.93%)
Jan 09, 2018
5.051
5.070
4.996
5.000
190,402
-0.06(-1.19%)
Jan 08, 2018
5.065
5.079
5.014
5.061
227,120
+0.01(+0.18%)
Jan 05, 2018
4.986
5.079
4.977
5.051
407,116
+0.10(+1.97%)
Jan 04, 2018
5.009
5.079
4.917
4.954
700,156
-0.06(-1.11%)
Jan 03, 2018
5.177
5.177
5.005
5.009
405,429
-0.16(-3.06%)
Jan 02, 2018
5.186
5.195
5.154
5.167
198,564
-0.02(-0.36%)
Dec 29, 2017
5.186
5.186
5.186
0
-0.00(-0.09%)
Dec 28, 2017
5.177
5.205
5.149
5.191
121,678
+0.12(+2.33%)
Dec 27, 2017
5.045
5.095
5.045
5.073
225,365
+0.05(+1.09%)
Dec 26, 2017
5.004
5.077
4.991
5.018
154,526
+0.00(+0.09%)
Dec 22, 2017
5.004
5.054
4.986
5.014
243,500
+0.01(+0.18%)
Dec 21, 2017
5.036
5.036
4.991
5.004
225,713
+0.00(+0.09%)
Dec 20, 2017
4.991
5.009
4.959
5.000
210,195
+0.03(+0.55%)
Dec 19, 2017
5.000
5.014
4.964
4.973
281,870
-0.01(-0.27%)
Dec 18, 2017
4.986
5.009
4.968
4.986
245,530
+0.02(+0.37%)
Dec 15, 2017
5.045
5.045
4.900
4.968
639,249
-0.07(-1.35%)
Dec 14, 2017
5.023
5.063
5.000
5.036
295,671
+0.02(+0.36%)
Dec 13, 2017
5.000
5.059
4.973
5.018
372,182
+0.04(+0.73%)
Dec 12, 2017
5.032
5.032
4.968
4.982
230,699
-0.05(-1.08%)
Dec 11, 2017
5.041
5.050
5.009
5.036
193,535
+0.01(+0.18%)
Dec 08, 2017
5.036
5.054
4.995
5.027
221,722
+0.00(+0.09%)
Dec 07, 2017
5.009
5.036
4.968
5.023
283,157
+0.03(+0.54%)
Dec 06, 2017
5.004
5.036
4.966
4.995
195,944
+0.04(+0.73%)
Dec 05, 2017
4.986
5.009
4.955
4.959
165,134
-0.02(-0.46%)
Dec 04, 2017
5.059
5.059
4.982
4.982
231,964
-0.07(-1.35%)
Dec 01, 2017
5.027
5.068
5.000
5.050
499,138
+0.06(+1.27%)
Nov 30, 2017
4.950
4.995
4.881
4.986
1,137,012
+0.05(+0.92%)
Nov 29, 2017
5.045
5.045
4.936
4.941
179,107
-0.11(-2.24%)
Nov 28, 2017
5.027
5.041
5.000
5.054
258,752
+0.01(+0.18%)
Nov 27, 2017
5.145
5.145
5.041
5.045
366,731
-0.07(-1.42%)
Nov 24, 2017
5.136
5.145
5.109
5.118
144,608
+0.01(+0.27%)
Nov 22, 2017
5.050
5.113
5.032
5.104
347,666
+0.10(+1.90%)
Nov 21, 2017
5.004
5.027
4.986
5.009
188,822
+0.02(+0.36%)
Nov 20, 2017
5.032
5.047
4.973
4.991
198,950
-0.04(-0.72%)
Nov 17, 2017
4.991
5.063
4.982
5.027
375,805
+0.05(+0.91%)
Nov 16, 2017
4.941
5.009
4.918
4.982
364,796
+0.08(+1.57%)
Nov 15, 2017
4.809
4.923
4.809
4.905
364,232
+0.08(+1.69%)
Nov 14, 2017
4.837
4.837
4.787
4.823
169,420
+0.00(+0.00%)
Nov 13, 2017
4.759
4.832
4.750
4.823
250,304
+0.06(+1.33%)
Nov 10, 2017
4.769
4.778
4.746
4.759
266,091
-0.01(-0.29%)
Nov 09, 2017
4.750
4.800
4.737
4.773
371,946
+0.00(+0.09%)
Nov 08, 2017
4.796
4.796
4.741
4.769
358,957
-0.01(-0.28%)
Nov 07, 2017
4.796
4.817
4.759
4.782
299,876
-0.05(-1.03%)
Nov 06, 2017
4.787
4.837
4.782
4.832
273,212
+0.05(+0.95%)
Nov 03, 2017
4.737
4.846
4.728
4.787
2,679,404
+0.09(+1.93%)
Nov 02, 2017
4.632
4.715
4.597
4.696
854,558
-0.16(-3.27%)
Nov 01, 2017
4.859
4.877
4.818
4.855
249,195
+0.00(+0.09%)
Oct 31, 2017
4.887
4.891
4.850
4.850
561,877
-0.04(-0.83%)
Oct 30, 2017
4.850
4.900
4.850
4.891
126,246
+0.04(+0.75%)
Oct 27, 2017
4.859
4.873
4.823
4.855
160,565
-0.00(-0.09%)
Oct 26, 2017
4.859
4.887
4.837
4.859
148,092
-0.01(-0.19%)
Oct 25, 2017
4.900
4.946
4.818
4.868
165,585
-0.05(-0.92%)
Oct 24, 2017
5.000
5.007
4.896
4.914
234,538
-0.08(-1.63%)
Oct 23, 2017
5.041
5.050
4.984
4.995
108,757
+0.00(+0.00%)
Oct 20, 2017
5.027
5.082
4.995
4.995
462,729
-0.08(-1.52%)
Oct 19, 2017
5.050
5.086
5.041
5.073
129,089
+0.02(+0.36%)
Oct 18, 2017
4.991
5.070
4.991
5.054
460,541
+0.06(+1.18%)
Oct 17, 2017
4.936
5.007
4.936
4.995
161,493
+0.05(+0.92%)
Oct 16, 2017
4.923
4.986
4.909
4.950
433,962
+0.04(+0.74%)
Oct 13, 2017
4.932
4.950
4.909
4.914
135,855
-0.01(-0.28%)
Oct 12, 2017
4.964
4.964
4.896
4.927
264,077
-0.02(-0.46%)
Oct 11, 2017
4.909
4.973
4.909
4.950
285,890
+0.06(+1.30%)
Oct 10, 2017
4.873
4.914
4.868
4.887
464,828
+0.02(+0.47%)
Oct 09, 2017
4.837
4.896
4.818
4.864
53,601
+0.01(+0.19%)
Oct 06, 2017
4.841
4.868
4.809
4.855
556,599
-0.00(-0.09%)
Oct 05, 2017
4.841
4.868
4.828
4.859
232,444
-0.02(-0.37%)
Oct 04, 2017
4.841
4.877
4.818
4.877
104,203
+0.03(+0.66%)
Oct 03, 2017
4.841
4.873
4.832
4.846
99,121
+0.01(+0.19%)
Oct 02, 2017
4.787
4.846
4.787
4.837
178,481
+0.04(+0.85%)
Sep 29, 2017
4.782
4.823
4.764
4.796
205,703
+0.01(+0.19%)
Sep 28, 2017
4.764
4.803
4.764
4.787
143,184
+0.11(+2.37%)
Sep 27, 2017
4.689
4.716
4.676
4.676
197,584
-0.02(-0.47%)
Sep 26, 2017
4.680
4.711
4.676
4.698
219,327
+0.02(+0.47%)
Sep 25, 2017
4.680
4.693
4.671
4.676
398,239
+0.00(+0.09%)
Sep 22, 2017
4.716
4.716
4.645
4.671
269,858
-0.04(-0.75%)
Sep 21, 2017
4.711
4.736
4.689
4.707
149,653
+0.00(+0.00%)
Sep 20, 2017
4.702
4.733
4.667
4.707
315,897
+0.04(+0.76%)
Sep 19, 2017
4.680
4.729
4.671
4.671
153,082
-0.00(-0.09%)
Sep 18, 2017
4.707
4.747
4.658
4.676
326,852
-0.04(-0.75%)
Sep 15, 2017
4.822
4.822
4.689
4.711
580,594
-0.10(-2.02%)
Sep 14, 2017
4.778
4.839
4.773
4.808
137,703
+0.01(+0.28%)
Sep 13, 2017
4.782
4.797
4.760
4.795
118,027
+0.02(+0.46%)
Sep 12, 2017
4.866
4.870
4.769
4.773
187,319
-0.10(-2.09%)
Sep 11, 2017
4.875
4.897
4.844
4.875
148,932
-0.00(-0.09%)
Sep 08, 2017
4.928
4.932
4.875
4.879
137,762
-0.05(-0.99%)
Sep 07, 2017
4.888
4.959
4.875
4.928
499,640
+0.07(+1.38%)
Sep 06, 2017
4.813
4.897
4.799
4.861
305,916
+0.04(+0.81%)
Sep 05, 2017
4.804
4.822
4.773
4.822
202,223
+0.01(+0.28%)
Sep 01, 2017
4.835
4.835
4.786
4.808
127,291
+0.01(+0.18%)
Aug 31, 2017
4.729
4.813
4.720
4.800
187,839
+0.11(+2.26%)
Aug 30, 2017
4.702
4.716
4.685
4.693
66,183
-0.03(-0.66%)
Aug 29, 2017
4.711
4.773
4.698
4.724
136,566
+0.01(+0.28%)
Aug 28, 2017
4.822
4.822
4.705
4.711
141,748
-0.08(-1.66%)
Aug 25, 2017
4.817
4.831
4.791
4.791
112,028
-0.02(-0.46%)
Aug 24, 2017
4.866
4.866
4.808
4.813
443,204
-0.06(-1.27%)
Aug 23, 2017
4.791
4.875
4.751
4.875
259,667
+0.09(+1.85%)
Aug 22, 2017
4.804
4.804
4.769
4.786
107,228
+0.05(+1.03%)
Aug 21, 2017
4.760
4.813
4.738
4.738
178,378
-0.01(-0.19%)
Aug 18, 2017
4.720
4.755
4.698
4.747
175,184
+0.08(+1.71%)
Aug 17, 2017
4.649
4.716
4.649
4.667
179,850
+0.00(+0.00%)
Aug 16, 2017
4.658
4.685
4.646
4.667
88,414
+0.03(+0.57%)
Aug 15, 2017
4.570
4.645
4.570
4.640
188,913
+0.06(+1.25%)
Aug 14, 2017
4.658
4.658
4.583
4.583
121,895
-0.07(-1.43%)
Aug 11, 2017
4.570
4.662
4.570
4.649
138,590
+0.03(+0.57%)
Aug 10, 2017
4.627
4.649
4.583
4.623
114,089
+0.01(+0.19%)
Aug 09, 2017
4.605
4.627
4.587
4.614
103,989
-0.00(-0.10%)
Aug 08, 2017
4.636
4.658
4.574
4.618
247,202
-0.06(-1.23%)
Aug 07, 2017
4.658
4.733
4.557
4.676
125,252
+0.04(+0.76%)
Aug 04, 2017
4.680
4.680
4.614
4.640
147,566
-0.04(-0.85%)
Aug 03, 2017
4.724
4.742
4.676
4.680
88,481
-0.03(-0.56%)
Aug 02, 2017
4.716
4.724
4.698
4.707
186,932
-0.00(-0.09%)
Aug 01, 2017
4.751
4.702
4.711
118,195
-0.04(-0.75%)
Jul 31, 2017
4.800
4.800
4.707
4.747
153,650
-0.02(-0.37%)
Jul 28, 2017
4.720
4.769
4.716
4.764
116,915
+0.08(+1.70%)
Jul 27, 2017
4.751
4.755
4.662
4.685
121,280
-0.05(-1.03%)
Jul 26, 2017
4.640
4.751
4.640
4.733
321,426
+0.09(+2.00%)
Jul 25, 2017
4.689
4.693
4.627
4.640
124,988
-0.07(-1.41%)
Jul 24, 2017
4.751
4.751
4.689
4.707
93,663
-0.02(-0.43%)
Jul 21, 2017
4.711
4.766
4.698
4.727
333,450
+0.01(+0.25%)
Jul 20, 2017
4.733
4.764
4.690
4.716
255,309
-0.00(-0.09%)
Jul 19, 2017
4.654
4.724
4.627
4.720
146,077
+0.10(+2.11%)
Jul 18, 2017
4.596
4.629
4.583
4.623
88,551
+0.07(+1.55%)
Jul 17, 2017
4.649
4.649
4.543
4.552
216,166
-0.07(-1.53%)
Jul 14, 2017
4.508
4.647
4.494
4.623
148,050
+0.13(+2.96%)
Jul 13, 2017
4.583
4.583
4.486
4.490
176,314
-0.06(-1.26%)
Jul 12, 2017
4.437
4.570
4.424
4.547
401,345
+0.11(+2.49%)
Jul 11, 2017
4.494
4.494
4.424
4.437
109,681
-0.10(-2.15%)
Jul 10, 2017
4.494
4.534
4.468
4.534
250,934
+0.04(+0.79%)
Jul 07, 2017
4.512
4.512
4.447
4.499
153,460
+0.00(+0.00%)
Jul 06, 2017
4.543
4.543
4.450
4.499
319,288
-0.05(-1.07%)
Jul 05, 2017
4.583
4.592
4.486
4.547
202,029
-0.12(-2.65%)
Jul 03, 2017
4.720
4.733
4.667
4.671
63,210
+0.01(+0.19%)
Jun 30, 2017
4.609
4.662
4.583
4.662
519,493
+0.07(+1.44%)
Jun 29, 2017
4.724
4.724
4.512
4.596
490,281
-0.12(-2.62%)
Jun 28, 2017
4.738
4.742
4.716
4.720
104,843
+0.09(+1.87%)
Jun 27, 2017
4.620
4.642
4.601
4.633
136,745
+0.02(+0.37%)
Jun 26, 2017
4.638
4.655
4.599
4.616
173,147
-0.02(-0.37%)
Jun 23, 2017
4.603
4.638
4.573
4.633
553,186
+0.03(+0.56%)
Jun 22, 2017
4.590
4.638
4.586
4.608
239,229
+0.05(+1.14%)
Jun 21, 2017
4.551
4.573
4.539
4.556
169,966
-0.02(-0.47%)
Jun 20, 2017
4.556
4.582
4.543
4.577
156,679
-0.01(-0.28%)
Jun 19, 2017
4.603
4.646
4.573
4.590
164,087
-0.01(-0.19%)
Jun 16, 2017
4.534
4.603
4.530
4.599
119,773
+0.07(+1.62%)
Jun 15, 2017
4.508
4.530
4.470
4.526
198,680
+0.00(+0.10%)
Jun 14, 2017
4.543
4.564
4.491
4.521
98,407
-0.00(-0.10%)
Jun 13, 2017
4.521
4.530
4.500
4.526
68,830
+0.03(+0.77%)
Jun 12, 2017
4.483
4.495
4.448
4.491
89,960
+0.03(+0.58%)
Jun 09, 2017
4.470
4.495
4.452
4.465
114,894
+0.01(+0.29%)
Jun 08, 2017
4.470
4.478
4.422
4.452
163,881
+0.00(+0.00%)
Jun 07, 2017
4.569
4.569
4.448
4.452
158,310
-0.12(-2.55%)
Jun 06, 2017
4.547
4.599
4.532
4.569
134,858
+0.03(+0.76%)
Jun 05, 2017
4.526
4.547
4.513
4.534
174,625
+0.01(+0.19%)
Jun 02, 2017
4.504
4.556
4.491
4.526
151,296
+0.04(+0.86%)
Jun 01, 2017
4.461
4.513
4.448
4.487
181,196
+0.03(+0.77%)
May 31, 2017
4.418
4.465
4.405
4.452
254,393
+0.04(+0.98%)
May 30, 2017
4.414
4.418
4.366
4.409
145,178
-0.01(-0.29%)
May 26, 2017
4.409
4.448
4.409
4.422
153,371
+0.01(+0.20%)
May 25, 2017
4.405
4.414
4.373
4.414
122,569
+0.01(+0.20%)
May 24, 2017
4.340
4.405
4.340
4.405
139,745
+0.07(+1.69%)
May 23, 2017
4.349
4.392
4.332
4.332
190,982
-0.08(-1.86%)
May 22, 2017
4.358
4.439
4.332
4.414
125,279
+0.09(+2.09%)
May 19, 2017
4.254
4.323
4.250
4.323
159,356
+0.08(+1.83%)
May 18, 2017
4.250
4.276
4.194
4.245
191,643
-0.02(-0.51%)
May 17, 2017
4.284
4.306
4.245
4.267
205,264
-0.02(-0.50%)
May 16, 2017
4.241
4.306
4.228
4.289
154,394
+0.08(+1.84%)
May 15, 2017
4.177
4.217
4.155
4.211
438,668
+0.04(+0.93%)
May 12, 2017
4.194
4.194
4.146
4.172
475,184
+0.01(+0.21%)
May 11, 2017
4.189
4.189
4.129
4.164
314,145
-0.03(-0.72%)
May 10, 2017
4.129
4.198
4.129
4.194
249,975
+0.06(+1.57%)
May 09, 2017
4.129
4.129
4.099
4.129
205,002
-0.01(-0.21%)
May 08, 2017
4.108
4.138
4.099
4.138
105,052
+0.04(+0.95%)
May 05, 2017
4.099
4.125
4.090
4.099
86,846
+0.01(+0.32%)
May 04, 2017
4.095
4.099
4.064
4.086
143,860
-0.01(-0.32%)
May 03, 2017
4.086
4.103
4.079
4.099
106,910
+0.01(+0.32%)
May 02, 2017
4.086
4.127
4.069
4.086
241,718
+0.00(+0.11%)
May 01, 2017
4.077
4.099
4.073
4.082
111,602
+0.00(+0.11%)
Apr 28, 2017
4.090
4.090
4.056
4.077
178,757
-0.00(-0.11%)
Apr 27, 2017
4.073
4.099
4.047
4.082
175,702
+0.01(+0.21%)
Apr 26, 2017
4.069
4.099
4.060
4.073
251,892
-0.00(-0.11%)
Apr 25, 2017
4.095
4.108
4.052
4.077
357,691
-0.06(-1.46%)
Apr 24, 2017
4.159
4.159
4.116
4.138
905,212
+0.01(+0.21%)
Apr 21, 2017
4.146
4.159
4.116
4.129
78,714
-0.01(-0.21%)
Apr 20, 2017
4.129
4.151
4.108
4.138
231,728
-0.00(-0.10%)
Apr 19, 2017
4.177
4.185
4.120
4.142
219,791
-0.06(-1.33%)
Apr 18, 2017
4.177
4.198
4.159
4.198
99,994
+0.01(+0.21%)
Apr 17, 2017
4.177
4.196
4.164
4.189
205,044
+0.03(+0.62%)
Apr 13, 2017
4.194
4.194
4.146
4.164
149,289
-0.02(-0.41%)
Apr 12, 2017
4.151
4.181
4.138
4.181
119,137
+0.04(+0.94%)
Apr 11, 2017
4.172
4.183
4.129
4.142
242,064
-0.03(-0.83%)
Apr 10, 2017
4.120
4.183
4.108
4.177
221,519
+0.05(+1.25%)
Apr 07, 2017
4.099
4.131
4.099
4.125
170,674
+0.03(+0.74%)
Apr 06, 2017
4.052
4.095
4.043
4.095
195,290
+0.03(+0.85%)
Apr 05, 2017
4.090
4.099
4.043
4.060
212,591
-0.01(-0.32%)
Apr 04, 2017
4.090
4.090
4.043
4.073
154,006
-0.02(-0.53%)
Apr 03, 2017
4.120
4.120
4.073
4.095
145,097
-0.03(-0.84%)
Mar 31, 2017
4.388
4.388
4.103
4.129
217,763
+0.01(+0.31%)
Mar 30, 2017
4.125
4.155
4.108
4.116
206,740
-0.01(-0.21%)
Mar 29, 2017
4.116
4.133
4.086
4.125
232,094
+0.07(+1.81%)
Mar 28, 2017
4.064
4.068
4.022
4.052
216,767
+0.02(+0.42%)
Mar 27, 2017
4.006
4.043
3.993
4.035
264,298
+0.03(+0.84%)
Mar 24, 2017
3.955
4.018
3.955
4.001
154,722
+0.03(+0.84%)
Mar 23, 2017
3.968
3.985
3.955
3.968
194,955
+0.00(+0.00%)
Mar 22, 2017
3.968
3.976
3.926
3.968
221,378
+0.00(+0.00%)
Mar 21, 2017
4.232
4.232
3.958
3.968
408,577
+0.02(+0.53%)
Mar 20, 2017
3.968
3.968
3.922
3.947
276,676
+0.00(+0.00%)
Mar 17, 2017
3.947
3.964
3.926
3.947
182,730
+0.01(+0.21%)
Mar 16, 2017
3.959
3.959
3.913
3.938
171,754
-0.01(-0.21%)
Mar 15, 2017
3.880
3.947
3.876
3.947
248,735
+0.08(+2.11%)
Mar 14, 2017
3.859
3.871
3.830
3.865
139,529
+0.00(+0.05%)
Mar 13, 2017
3.859
3.897
3.850
3.863
170,923
+0.00(+0.11%)
Mar 10, 2017
3.830
3.867
3.821
3.859
208,533
+0.06(+1.54%)
Mar 09, 2017
3.863
3.867
3.796
3.800
384,232
-0.06(-1.52%)
Mar 08, 2017
3.901
3.901
3.838
3.859
280,361
-0.05(-1.29%)
Mar 07, 2017
3.901
3.918
3.880
3.909
333,028
+0.01(+0.32%)
Mar 06, 2017
3.905
3.905
3.859
3.897
286,471
+0.01(+0.22%)
Mar 03, 2017
3.918
3.951
3.871
3.888
352,215
+0.00(+0.11%)
Mar 02, 2017
3.809
3.900
3.809
3.884
404,149
+0.06(+1.53%)
Mar 01, 2017
3.813
3.825
3.771
3.825
396,326
+0.02(+0.44%)
Feb 28, 2017
3.813
3.846
3.788
3.809
280,953
-0.01(-0.33%)
Feb 27, 2017
3.863
3.863
3.802
3.821
242,190
-0.05(-1.41%)
Feb 24, 2017
3.909
3.909
3.855
3.876
240,718
-0.03(-0.75%)
Feb 23, 2017
3.897
3.926
3.880
3.905
246,004
+0.04(+0.98%)
Feb 22, 2017
3.771
3.876
3.771
3.867
225,228
+0.09(+2.44%)
Feb 21, 2017
3.775
3.775
3.750
3.775
295,239
-0.00(-0.11%)
Feb 17, 2017
3.779
3.779
3.779
0
-0.02(-0.55%)
Feb 16, 2017
3.804
3.817
3.783
3.800
369,993
+0.01(+0.33%)
Feb 15, 2017
3.779
3.809
3.767
3.788
482,137
-0.00(-0.11%)
Feb 14, 2017
3.821
3.821
3.754
3.792
337,754
-0.01(-0.22%)
Feb 13, 2017
3.763
3.815
3.754
3.800
252,613
+0.03(+0.89%)
Feb 10, 2017
3.763
3.771
3.721
3.767
871,518
+0.01(+0.22%)
Feb 09, 2017
3.771
3.786
3.733
3.758
346,756
+0.01(+0.34%)
Feb 08, 2017
3.737
3.750
3.721
3.746
158,415
+0.03(+0.68%)
Feb 07, 2017
3.704
3.746
3.702
3.721
546,617
-0.00(-0.11%)
Feb 06, 2017
3.754
3.754
3.695
3.725
264,098
-0.03(-0.67%)
Feb 03, 2017
3.750
3.792
3.742
3.750
342,126
+0.03(+0.67%)
Feb 02, 2017
3.691
3.737
3.675
3.725
195,146
+0.06(+1.72%)
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.