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
Tilly's Inc
(NY:
TLYS
)
6.070
-0.160 (-2.57%)
Official Closing Price
Updated: 7:00 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 (%)
Oct 31, 2016
5.934
5.960
5.807
5.909
154,181
-0.04(-0.75%)
Oct 28, 2016
5.807
6.030
5.749
5.953
175,444
+0.12(+2.07%)
Oct 27, 2016
6.475
6.513
5.800
5.832
273,858
-0.65(-10.02%)
Oct 26, 2016
6.501
6.609
6.431
6.482
262,152
-0.13(-1.93%)
Oct 25, 2016
6.144
6.622
6.030
6.609
646,473
+0.45(+7.23%)
Oct 24, 2016
6.151
6.193
6.023
6.163
134,843
+0.03(+0.41%)
Oct 21, 2016
6.049
6.157
5.966
6.138
178,957
+0.04(+0.63%)
Oct 20, 2016
6.125
6.125
5.998
6.100
153,533
-0.03(-0.42%)
Oct 19, 2016
5.902
6.176
5.902
6.125
179,290
+0.21(+3.55%)
Oct 18, 2016
6.214
6.214
5.902
5.915
232,102
-0.22(-3.63%)
Oct 17, 2016
5.947
6.227
5.899
6.138
186,788
+0.15(+2.44%)
Oct 14, 2016
5.972
6.084
5.902
5.991
122,376
+0.07(+1.18%)
Oct 13, 2016
6.004
6.023
5.877
5.921
162,050
-0.12(-2.00%)
Oct 12, 2016
5.998
6.144
5.928
6.042
125,543
-0.01(-0.11%)
Oct 11, 2016
6.182
6.182
5.972
6.049
136,955
-0.14(-2.26%)
Oct 10, 2016
6.119
6.278
6.058
6.189
168,251
+0.13(+2.10%)
Oct 07, 2016
5.960
6.151
5.960
6.061
169,402
+0.13(+2.26%)
Oct 06, 2016
6.061
6.148
5.890
5.928
373,093
-0.16(-2.62%)
Oct 05, 2016
6.208
6.246
5.985
6.087
229,087
-0.12(-1.95%)
Oct 04, 2016
6.112
6.208
6.074
6.208
207,983
+0.11(+1.88%)
Oct 03, 2016
5.979
6.119
5.883
6.093
290,300
+0.11(+1.92%)
Sep 30, 2016
5.648
5.991
5.648
5.979
292,230
+0.32(+5.74%)
Sep 29, 2016
5.972
6.024
5.635
5.654
363,008
-0.34(-5.73%)
Sep 28, 2016
5.794
6.036
5.718
5.998
519,538
+0.21(+3.63%)
Sep 27, 2016
5.985
6.017
5.730
5.788
252,220
-0.26(-4.32%)
Sep 26, 2016
5.966
6.061
5.794
6.049
365,328
-0.03(-0.52%)
Sep 23, 2016
6.030
6.151
5.972
6.081
219,366
+0.03(+0.53%)
Sep 22, 2016
6.189
6.208
5.909
6.049
442,039
-0.13(-2.16%)
Sep 21, 2016
6.227
6.240
6.049
6.182
182,525
+0.13(+2.10%)
Sep 20, 2016
6.845
6.870
5.861
6.055
799,250
-0.81(-11.86%)
Sep 19, 2016
6.743
6.915
6.638
6.870
384,858
+0.10(+1.41%)
Sep 16, 2016
6.635
6.794
6.552
6.775
394,614
+0.15(+2.31%)
Sep 15, 2016
6.444
6.628
6.335
6.622
405,987
+0.18(+2.87%)
Sep 14, 2016
6.221
6.545
6.186
6.437
453,429
+0.29(+4.66%)
Sep 13, 2016
6.278
6.316
6.055
6.151
184,446
-0.17(-2.72%)
Sep 12, 2016
5.953
6.329
5.915
6.323
426,634
+0.35(+5.86%)
Sep 09, 2016
6.030
6.160
5.960
5.972
340,645
-0.07(-1.16%)
Sep 08, 2016
6.030
6.087
5.979
6.042
281,002
+0.01(+0.11%)
Sep 07, 2016
6.042
6.093
5.898
6.036
424,050
+0.01(+0.21%)
Sep 06, 2016
5.890
6.135
5.883
6.023
668,298
+0.25(+4.30%)
Sep 02, 2016
5.667
5.775
5.775
5.775
403,637
+0.08(+1.45%)
Sep 01, 2016
5.635
5.692
5.539
5.692
265,420
+0.13(+2.29%)
Aug 31, 2016
5.629
5.635
5.431
5.565
422,552
-0.06(-1.13%)
Aug 30, 2016
5.476
5.667
5.393
5.629
608,016
+0.18(+3.39%)
Aug 29, 2016
5.221
5.476
5.215
5.444
460,222
+0.35(+6.87%)
Aug 26, 2016
4.801
5.189
4.794
5.094
329,508
+0.33(+6.95%)
Aug 25, 2016
5.030
5.221
4.743
4.763
838,795
+0.25(+5.65%)
Aug 24, 2016
4.196
4.521
4.151
4.508
220,730
+0.30(+7.11%)
Aug 23, 2016
4.260
4.330
4.202
4.209
142,971
-0.01(-0.15%)
Aug 22, 2016
4.183
4.234
4.100
4.215
73,136
+0.08(+1.85%)
Aug 19, 2016
4.081
4.170
4.076
4.139
48,698
+0.04(+0.93%)
Aug 18, 2016
4.011
4.120
4.011
4.100
39,152
+0.05(+1.26%)
Aug 17, 2016
4.049
4.094
3.999
4.049
19,313
-0.01(-0.16%)
Aug 16, 2016
4.011
4.100
4.011
4.056
35,969
+0.02(+0.47%)
Aug 15, 2016
3.929
4.081
3.929
4.037
138,318
+0.11(+2.76%)
Aug 12, 2016
3.903
3.954
3.878
3.929
21,573
+0.04(+1.15%)
Aug 11, 2016
3.846
3.903
3.839
3.884
87,242
+0.06(+1.67%)
Aug 10, 2016
3.814
3.833
3.776
3.820
33,866
+0.06(+1.52%)
Aug 09, 2016
3.725
3.801
3.680
3.763
128,092
+0.01(+0.34%)
Aug 08, 2016
3.776
3.801
3.655
3.750
82,164
-0.03(-0.67%)
Aug 05, 2016
3.769
3.801
3.744
3.776
27,235
+0.08(+2.07%)
Aug 04, 2016
3.553
3.706
3.546
3.699
69,471
+0.14(+3.94%)
Aug 03, 2016
3.540
3.572
3.521
3.559
21,069
+0.03(+0.72%)
Aug 02, 2016
3.629
3.629
3.534
3.534
64,222
-0.09(-2.46%)
Aug 01, 2016
3.610
3.629
3.559
3.623
43,570
+0.00(+0.00%)
Jul 29, 2016
3.604
3.699
3.572
3.623
130,280
+0.03(+0.89%)
Jul 28, 2016
3.687
3.687
3.591
3.591
16,123
-0.07(-1.91%)
Jul 27, 2016
3.617
3.680
3.604
3.661
29,452
+0.06(+1.59%)
Jul 26, 2016
3.642
3.680
3.573
3.604
42,480
-0.03(-0.88%)
Jul 25, 2016
3.667
3.699
3.623
3.636
40,483
-0.03(-0.87%)
Jul 22, 2016
3.642
3.693
3.623
3.667
98,372
+0.04(+1.05%)
Jul 21, 2016
3.744
3.763
3.623
3.629
56,283
-0.13(-3.55%)
Jul 20, 2016
3.788
3.814
3.750
3.763
16,561
+0.02(+0.51%)
Jul 19, 2016
3.865
3.922
3.744
3.744
39,258
-0.10(-2.49%)
Jul 18, 2016
3.865
3.916
3.827
3.839
36,600
+0.02(+0.50%)
Jul 15, 2016
3.801
3.827
3.750
3.820
131,075
+0.06(+1.69%)
Jul 14, 2016
3.839
3.839
3.750
3.757
47,957
-0.02(-0.51%)
Jul 13, 2016
3.788
3.884
3.765
3.776
56,699
+0.01(+0.34%)
Jul 12, 2016
3.737
3.903
3.731
3.763
165,321
+0.03(+0.68%)
Jul 11, 2016
3.776
3.846
3.737
3.737
100,055
-0.01(-0.17%)
Jul 08, 2016
3.585
3.782
3.540
3.744
84,179
+0.20(+5.76%)
Jul 07, 2016
3.496
3.629
3.496
3.540
127,879
-0.04(-1.07%)
Jul 06, 2016
3.572
3.597
3.546
3.578
43,201
+0.01(+0.18%)
Jul 05, 2016
3.667
3.674
3.566
3.572
100,681
-0.11(-3.11%)
Jul 01, 2016
3.699
3.687
3.687
3.687
68,162
+0.00(+0.00%)
Jun 30, 2016
3.687
3.718
3.648
3.687
51,006
+0.03(+0.70%)
Jun 29, 2016
3.718
3.718
3.648
3.661
155,934
-0.01(-0.35%)
Jun 28, 2016
3.731
3.909
3.661
3.674
97,418
-0.03(-0.69%)
Jun 27, 2016
3.718
3.744
3.667
3.699
156,481
-0.03(-0.85%)
Jun 24, 2016
3.737
3.788
3.687
3.731
286,026
-0.08(-2.17%)
Jun 23, 2016
3.801
3.858
3.782
3.814
74,944
+0.02(+0.50%)
Jun 22, 2016
3.820
3.852
3.750
3.795
77,559
-0.03(-0.67%)
Jun 21, 2016
3.820
3.846
3.782
3.820
98,561
-0.01(-0.33%)
Jun 20, 2016
3.903
4.024
3.820
3.833
52,493
-0.04(-0.99%)
Jun 17, 2016
3.814
3.897
3.725
3.871
99,381
+0.07(+1.84%)
Jun 16, 2016
3.814
3.833
3.763
3.801
68,707
-0.02(-0.50%)
Jun 15, 2016
3.795
3.890
3.795
3.820
56,490
+0.05(+1.35%)
Jun 14, 2016
3.839
3.839
3.744
3.769
146,613
-0.06(-1.50%)
Jun 13, 2016
3.820
3.871
3.788
3.827
127,191
+0.01(+0.33%)
Jun 10, 2016
3.814
3.871
3.788
3.814
86,606
-0.03(-0.66%)
Jun 09, 2016
3.935
3.935
3.814
3.839
62,603
-0.09(-2.27%)
Jun 08, 2016
3.858
3.954
3.852
3.929
82,631
+0.04(+0.98%)
Jun 07, 2016
3.897
3.935
3.849
3.890
168,541
+0.00(+0.00%)
Jun 06, 2016
3.871
3.929
3.820
3.890
74,178
+0.03(+0.82%)
Jun 03, 2016
3.903
3.909
3.801
3.858
133,792
-0.03(-0.82%)
Jun 02, 2016
3.801
3.903
3.725
3.890
83,320
+0.06(+1.66%)
Jun 01, 2016
3.763
3.884
3.744
3.827
184,484
+0.07(+1.86%)
May 31, 2016
3.878
3.941
3.699
3.757
259,133
-0.22(-5.45%)
May 27, 2016
3.941
3.973
3.973
3.973
141,665
+0.06(+1.46%)
May 26, 2016
4.024
4.260
3.916
3.916
325,974
+0.29(+7.89%)
May 25, 2016
3.757
3.776
3.604
3.629
116,522
-0.04(-1.21%)
May 24, 2016
3.636
3.725
3.572
3.674
208,594
+0.10(+2.67%)
May 23, 2016
3.642
3.681
3.578
3.578
51,169
-0.04(-1.06%)
May 20, 2016
3.604
3.687
3.553
3.617
75,483
+0.03(+0.89%)
May 19, 2016
3.553
3.661
3.553
3.585
70,570
+0.02(+0.54%)
May 18, 2016
3.572
3.712
3.566
3.566
106,414
+0.00(+0.00%)
May 17, 2016
3.623
3.629
3.566
3.566
97,212
-0.06(-1.58%)
May 16, 2016
3.699
3.757
3.610
3.623
113,200
+0.01(+0.18%)
May 13, 2016
3.629
3.782
3.567
3.617
97,138
-0.01(-0.18%)
May 12, 2016
3.661
3.661
3.591
3.623
81,674
-0.04(-1.04%)
May 11, 2016
3.769
3.833
3.623
3.661
181,377
-0.13(-3.52%)
May 10, 2016
3.871
3.871
3.737
3.795
77,569
-0.08(-2.13%)
May 09, 2016
3.766
3.935
3.693
3.878
106,057
+0.11(+2.87%)
May 06, 2016
3.801
3.865
3.699
3.769
107,948
-0.04(-1.17%)
May 05, 2016
3.986
4.005
3.801
3.814
112,168
-0.20(-4.92%)
May 04, 2016
4.056
4.094
3.967
4.011
58,499
-0.06(-1.41%)
May 03, 2016
4.043
4.139
3.954
4.069
163,229
+0.05(+1.27%)
May 02, 2016
4.005
4.030
3.954
4.018
129,698
+0.01(+0.32%)
Apr 29, 2016
4.005
4.030
3.967
4.005
52,281
+0.01(+0.16%)
Apr 28, 2016
4.037
4.081
3.979
3.999
77,826
-0.04(-1.10%)
Apr 27, 2016
4.177
4.177
4.043
4.043
82,780
-0.15(-3.64%)
Apr 26, 2016
4.037
4.202
4.005
4.196
89,301
+0.15(+3.78%)
Apr 25, 2016
4.075
4.132
4.030
4.043
170,669
-0.04(-1.09%)
Apr 22, 2016
4.100
4.158
4.049
4.088
80,779
+0.01(+0.31%)
Apr 21, 2016
4.209
4.234
4.049
4.075
68,473
-0.14(-3.32%)
Apr 20, 2016
4.088
4.260
4.088
4.215
48,445
+0.12(+2.96%)
Apr 19, 2016
4.285
4.381
4.049
4.094
132,550
-0.25(-5.72%)
Apr 18, 2016
4.151
4.374
4.151
4.342
75,734
+0.17(+3.96%)
Apr 15, 2016
4.094
4.240
4.075
4.177
84,859
+0.08(+1.86%)
Apr 14, 2016
4.107
4.139
4.043
4.100
115,866
+0.02(+0.47%)
Apr 13, 2016
4.151
4.209
4.069
4.081
118,140
+0.01(+0.31%)
Apr 12, 2016
4.037
4.183
4.018
4.069
95,644
+0.04(+1.11%)
Apr 11, 2016
4.107
4.107
4.024
4.024
66,575
-0.04(-1.10%)
Apr 08, 2016
4.113
4.170
4.011
4.069
123,740
-0.04(-0.93%)
Apr 07, 2016
4.240
4.323
4.075
4.107
193,378
-0.15(-3.44%)
Apr 06, 2016
4.291
4.393
4.202
4.253
377,801
-0.04(-0.89%)
Apr 05, 2016
4.260
4.410
4.204
4.291
73,733
-0.01(-0.30%)
Apr 04, 2016
4.342
4.412
4.285
4.304
110,873
-0.01(-0.29%)
Apr 01, 2016
4.260
4.342
4.260
4.317
69,306
+0.06(+1.35%)
Mar 31, 2016
4.234
4.330
4.177
4.260
132,898
+0.02(+0.45%)
Mar 30, 2016
4.330
4.361
4.228
4.240
158,590
-0.09(-2.06%)
Mar 29, 2016
4.272
4.330
4.209
4.330
68,692
+0.04(+0.89%)
Mar 28, 2016
4.139
4.368
4.139
4.291
100,812
+0.18(+4.33%)
Mar 24, 2016
4.183
4.113
4.113
4.113
137,268
-0.12(-2.86%)
Mar 23, 2016
4.272
4.298
4.170
4.234
216,568
-0.01(-0.30%)
Mar 22, 2016
4.374
4.438
4.213
4.247
149,787
-0.13(-2.91%)
Mar 21, 2016
4.673
4.909
4.349
4.374
273,996
-0.36(-7.66%)
Mar 18, 2016
4.400
4.737
4.317
4.737
231,350
+0.37(+8.45%)
Mar 17, 2016
4.775
4.775
4.145
4.368
531,922
-0.69(-13.71%)
Mar 16, 2016
5.005
5.161
4.979
5.062
97,735
+0.02(+0.38%)
Mar 15, 2016
5.323
5.329
4.941
5.043
112,123
-0.24(-4.46%)
Mar 14, 2016
5.342
5.476
5.215
5.278
97,802
-0.08(-1.54%)
Mar 11, 2016
5.342
5.476
5.291
5.361
80,539
+0.05(+0.96%)
Mar 10, 2016
5.323
5.406
5.234
5.310
132,511
+0.05(+0.97%)
Mar 09, 2016
5.234
5.488
5.234
5.259
82,659
-0.02(-0.36%)
Mar 08, 2016
5.183
5.552
5.157
5.278
377,476
+0.04(+0.85%)
Mar 07, 2016
5.024
5.259
4.998
5.234
164,580
+0.21(+4.18%)
Mar 04, 2016
4.896
5.129
4.896
5.024
150,098
+0.13(+2.60%)
Mar 03, 2016
4.673
4.973
4.635
4.896
120,924
+0.21(+4.48%)
Mar 02, 2016
4.629
4.712
4.470
4.686
105,104
+0.15(+3.37%)
Mar 01, 2016
4.597
4.693
4.476
4.533
75,249
-0.04(-0.97%)
Feb 29, 2016
4.686
4.731
4.572
4.578
93,862
-0.10(-2.04%)
Feb 26, 2016
4.540
4.775
4.444
4.673
153,702
+0.14(+3.09%)
Feb 25, 2016
4.444
4.559
4.330
4.533
77,123
+0.12(+2.74%)
Feb 24, 2016
4.463
4.489
4.361
4.412
124,915
-0.08(-1.70%)
Feb 23, 2016
4.533
4.667
4.476
4.489
89,623
-0.04(-0.98%)
Feb 22, 2016
4.247
4.584
4.247
4.533
115,487
+0.34(+8.21%)
Feb 19, 2016
4.253
4.291
4.177
4.190
95,223
-0.07(-1.64%)
Feb 18, 2016
4.209
4.272
4.088
4.260
75,571
+0.04(+1.06%)
Feb 17, 2016
4.221
4.291
4.145
4.215
62,468
+0.00(+0.00%)
Feb 16, 2016
4.024
4.221
3.999
4.215
56,243
+0.20(+4.91%)
Feb 12, 2016
4.049
4.018
4.018
4.018
39,264
+0.00(+0.00%)
Feb 11, 2016
3.935
4.043
3.932
4.018
76,882
+0.01(+0.32%)
Feb 10, 2016
4.145
4.164
3.979
4.005
88,641
-0.10(-2.33%)
Feb 09, 2016
4.043
4.132
4.037
4.100
74,820
+0.02(+0.47%)
Feb 08, 2016
4.030
4.094
3.979
4.081
77,930
+0.04(+0.95%)
Feb 05, 2016
4.049
4.075
3.979
4.043
165,119
-0.08(-1.85%)
Feb 04, 2016
3.999
4.132
3.979
4.120
117,563
+0.10(+2.37%)
Feb 03, 2016
4.221
4.234
4.018
4.024
86,697
-0.18(-4.24%)
Feb 02, 2016
4.170
4.260
4.139
4.202
61,348
-0.01(-0.30%)
Feb 01, 2016
4.113
4.260
4.095
4.215
79,753
+0.08(+2.00%)
Jan 29, 2016
3.973
4.151
3.973
4.132
55,640
+0.15(+3.67%)
Jan 28, 2016
4.049
4.062
3.973
3.986
56,019
-0.02(-0.48%)
Jan 27, 2016
4.221
4.240
3.941
4.005
108,234
-0.25(-5.84%)
Jan 26, 2016
4.075
4.317
4.043
4.253
73,762
+0.20(+5.03%)
Jan 25, 2016
4.120
4.151
4.037
4.049
56,426
-0.07(-1.70%)
Jan 22, 2016
4.183
4.342
4.088
4.120
102,723
-0.03(-0.77%)
Jan 21, 2016
4.113
4.253
4.049
4.151
76,306
+0.03(+0.62%)
Jan 20, 2016
3.954
4.164
3.878
4.126
147,018
+0.10(+2.37%)
Jan 19, 2016
4.037
4.069
3.970
4.030
134,083
-0.01(-0.16%)
Jan 15, 2016
4.088
4.037
4.037
4.037
132,713
-0.17(-3.94%)
Jan 14, 2016
4.062
4.323
4.043
4.202
149,694
+0.17(+4.10%)
Jan 13, 2016
4.062
4.113
3.923
4.037
161,174
-0.03(-0.63%)
Jan 12, 2016
4.100
4.240
3.988
4.062
132,870
+0.01(+0.31%)
Jan 11, 2016
3.935
4.107
3.922
4.049
115,412
+0.10(+2.58%)
Jan 08, 2016
4.196
4.247
3.948
3.948
182,709
-0.28(-6.63%)
Jan 07, 2016
4.069
4.298
4.069
4.228
141,255
+0.11(+2.63%)
Jan 06, 2016
3.960
4.145
3.960
4.120
178,590
+0.05(+1.25%)
Jan 05, 2016
4.088
4.170
3.979
4.069
210,920
-0.07(-1.69%)
Jan 04, 2016
4.151
4.221
4.011
4.139
352,642
-0.08(-1.96%)
Dec 31, 2015
4.170
4.221
4.221
4.221
104,129
+0.03(+0.61%)
Dec 30, 2015
4.177
4.209
4.145
4.196
243,649
-0.02(-0.45%)
Dec 29, 2015
3.999
4.234
3.999
4.215
220,475
+0.23(+5.75%)
Dec 28, 2015
4.056
4.132
3.916
3.986
231,818
-0.11(-2.80%)
Dec 24, 2015
3.986
4.100
4.100
4.100
104,600
+0.10(+2.55%)
Dec 23, 2015
3.916
4.094
3.827
3.999
1,118,023
+0.10(+2.45%)
Dec 22, 2015
3.820
3.916
3.750
3.903
308,749
+0.08(+2.17%)
Dec 21, 2015
3.865
3.871
3.798
3.820
238,364
+0.00(+0.00%)
Dec 18, 2015
3.820
3.884
3.769
3.820
245,692
-0.04(-1.15%)
Dec 17, 2015
3.852
3.884
3.839
3.865
140,045
+0.02(+0.50%)
Dec 16, 2015
3.922
3.935
3.820
3.846
185,550
-0.03(-0.66%)
Dec 15, 2015
3.979
4.018
3.865
3.871
224,678
-0.02(-0.49%)
Dec 14, 2015
3.903
3.960
3.788
3.890
311,699
+0.00(+0.00%)
Dec 11, 2015
3.788
3.916
3.788
3.890
143,487
+0.04(+0.99%)
Dec 10, 2015
3.858
3.929
3.846
3.852
166,799
-0.03(-0.66%)
Dec 09, 2015
3.903
3.941
3.846
3.878
184,160
+0.01(+0.33%)
Dec 08, 2015
3.820
3.954
3.795
3.865
268,943
+0.01(+0.17%)
Dec 07, 2015
3.858
3.909
3.807
3.858
145,906
-0.04(-1.14%)
Dec 04, 2015
3.916
3.986
3.843
3.903
273,086
-0.01(-0.33%)
Dec 03, 2015
4.113
4.113
3.706
3.916
634,975
+0.00(+0.00%)
Dec 02, 2015
3.916
3.960
3.757
3.916
410,224
+0.04(+0.99%)
Dec 01, 2015
3.935
3.973
3.846
3.878
216,934
-0.05(-1.30%)
Nov 30, 2015
4.177
4.177
3.897
3.929
251,434
-0.25(-6.09%)
Nov 27, 2015
4.183
4.196
4.151
4.183
47,274
+0.01(+0.31%)
Nov 25, 2015
4.209
4.170
4.170
4.170
173,548
-0.01(-0.30%)
Nov 24, 2015
4.151
4.209
4.062
4.183
114,328
+0.03(+0.77%)
Nov 23, 2015
4.011
4.160
3.941
4.151
182,725
+0.16(+3.99%)
Nov 20, 2015
3.769
4.005
3.769
3.992
253,289
+0.27(+7.36%)
Nov 19, 2015
3.801
3.852
3.642
3.718
99,912
-0.06(-1.52%)
Nov 18, 2015
3.769
3.801
3.655
3.776
144,673
+0.05(+1.37%)
Nov 17, 2015
3.820
3.820
3.667
3.725
194,014
-0.08(-2.01%)
Nov 16, 2015
3.820
3.849
3.718
3.801
157,795
+0.00(+0.00%)
Nov 13, 2015
3.808
3.878
3.741
3.801
257,035
-0.07(-1.81%)
Nov 12, 2015
3.763
4.011
3.763
3.871
155,716
+0.04(+1.16%)
Nov 11, 2015
3.941
3.960
3.769
3.827
180,286
-0.10(-2.59%)
Nov 10, 2015
4.043
4.190
3.922
3.929
236,883
-0.10(-2.37%)
Nov 09, 2015
4.151
4.177
4.018
4.024
210,336
-0.19(-4.53%)
Nov 06, 2015
4.336
4.361
4.148
4.215
197,130
-0.13(-2.93%)
Nov 05, 2015
4.591
4.591
4.330
4.342
290,069
-0.34(-7.34%)
Nov 04, 2015
4.705
4.763
4.591
4.686
90,256
+0.00(+0.00%)
Nov 03, 2015
4.578
4.756
4.489
4.686
121,791
+0.15(+3.23%)
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.