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
Endeavour Silver Corp
(NY:
EXK
)
4.140
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 28, 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 (%)
Apr 29, 2016
4.120
4.280
4.100
4.150
2,546,941
+0.16(+4.01%)
Apr 28, 2016
3.960
4.120
3.900
3.990
3,188,493
+0.12(+3.10%)
Apr 27, 2016
3.920
3.950
3.730
3.870
2,203,851
+0.08(+2.11%)
Apr 26, 2016
3.640
3.790
3.400
3.790
2,848,702
+0.11(+2.99%)
Apr 25, 2016
3.750
3.892
3.609
3.680
1,805,104
-0.10(-2.65%)
Apr 22, 2016
3.920
4.016
3.650
3.780
3,030,809
-0.15(-3.82%)
Apr 21, 2016
4.080
4.190
3.800
3.930
4,679,450
+0.21(+5.65%)
Apr 20, 2016
3.890
4.170
3.660
3.720
7,207,638
-0.10(-2.62%)
Apr 19, 2016
3.320
3.850
3.310
3.820
4,920,733
+0.75(+24.43%)
Apr 18, 2016
3.150
3.180
3.030
3.070
1,551,113
+0.02(+0.66%)
Apr 15, 2016
2.920
3.080
2.890
3.050
1,308,999
+0.15(+5.17%)
Apr 14, 2016
2.930
3.000
2.790
2.900
1,533,016
-0.09(-3.01%)
Apr 13, 2016
2.930
3.085
2.880
2.990
1,788,367
+0.02(+0.67%)
Apr 12, 2016
3.140
3.160
2.960
2.970
2,833,238
-0.06(-1.98%)
Apr 11, 2016
2.920
3.130
2.900
3.030
3,056,080
+0.23(+8.21%)
Apr 08, 2016
2.690
2.850
2.690
2.800
1,300,424
+0.13(+4.87%)
Apr 07, 2016
2.550
2.730
2.530
2.670
1,438,386
+0.17(+6.80%)
Apr 06, 2016
2.470
2.550
2.450
2.500
956,178
-0.01(-0.40%)
Apr 05, 2016
2.500
2.530
2.420
2.510
1,048,407
+0.10(+4.15%)
Apr 04, 2016
2.440
2.450
2.350
2.410
800,029
-0.07(-2.82%)
Apr 01, 2016
2.360
2.480
2.330
2.480
1,383,621
+0.02(+0.81%)
Mar 31, 2016
2.600
2.620
2.450
2.460
916,651
-0.04(-1.60%)
Mar 30, 2016
2.620
2.650
2.440
2.500
1,268,910
-0.07(-2.72%)
Mar 29, 2016
2.390
2.590
2.350
2.570
1,661,281
+0.20(+8.44%)
Mar 28, 2016
2.400
2.430
2.300
2.370
1,052,929
-0.06(-2.47%)
Mar 24, 2016
2.450
2.430
2.430
2.430
1,110,400
+0.00(+0.00%)
Mar 23, 2016
2.480
2.550
2.360
2.430
2,023,075
-0.19(-7.25%)
Mar 22, 2016
2.700
2.730
2.560
2.620
1,241,497
-0.01(-0.38%)
Mar 21, 2016
2.600
2.730
2.550
2.630
1,382,517
+0.00(+0.00%)
Mar 18, 2016
2.620
2.730
2.520
2.630
4,125,058
+0.03(+1.15%)
Mar 17, 2016
2.780
2.910
2.560
2.600
2,716,673
-0.06(-2.26%)
Mar 16, 2016
2.370
2.670
2.340
2.660
1,477,910
+0.25(+10.37%)
Mar 15, 2016
2.530
2.550
2.310
2.410
1,574,718
-0.17(-6.59%)
Mar 14, 2016
2.680
2.720
2.460
2.580
2,061,434
+0.02(+0.78%)
Mar 11, 2016
2.830
2.850
2.500
2.560
2,332,952
-0.17(-6.23%)
Mar 10, 2016
2.330
2.740
2.310
2.730
3,075,987
+0.43(+18.70%)
Mar 09, 2016
2.150
2.355
2.100
2.300
1,191,222
+0.07(+3.14%)
Mar 08, 2016
2.280
2.380
2.194
2.230
1,836,086
-0.04(-1.76%)
Mar 07, 2016
2.260
2.320
2.160
2.270
2,043,433
+0.17(+8.10%)
Mar 04, 2016
2.010
2.280
1.950
2.100
3,562,754
+0.22(+11.70%)
Mar 03, 2016
1.740
1.935
1.730
1.880
1,634,886
+0.16(+9.30%)
Mar 02, 2016
1.590
1.720
1.590
1.720
793,243
+0.13(+8.18%)
Mar 01, 2016
1.680
1.700
1.580
1.590
1,011,460
-0.09(-5.36%)
Feb 29, 2016
1.710
1.740
1.570
1.680
858,443
+0.02(+1.20%)
Feb 26, 2016
1.670
1.720
1.630
1.660
686,203
-0.03(-1.78%)
Feb 25, 2016
1.660
1.720
1.640
1.690
707,172
+0.01(+0.60%)
Feb 24, 2016
1.710
1.780
1.650
1.680
1,254,825
+0.07(+4.35%)
Feb 23, 2016
1.650
1.700
1.600
1.610
919,876
-0.03(-1.83%)
Feb 22, 2016
1.690
1.730
1.640
1.640
961,887
-0.13(-7.34%)
Feb 19, 2016
1.810
1.830
1.740
1.770
744,606
+0.02(+1.14%)
Feb 18, 2016
1.620
1.780
1.620
1.750
1,465,721
+0.13(+8.02%)
Feb 17, 2016
1.600
1.665
1.600
1.620
767,190
+0.02(+1.25%)
Feb 16, 2016
1.630
1.700
1.580
1.600
980,699
-0.11(-6.43%)
Feb 12, 2016
1.650
1.710
1.710
1.710
1,087,700
+0.03(+1.79%)
Feb 11, 2016
1.630
1.740
1.600
1.680
1,823,172
+0.21(+14.29%)
Feb 10, 2016
1.460
1.500
1.410
1.470
652,553
+0.00(+0.00%)
Feb 09, 2016
1.600
1.710
1.450
1.470
1,169,940
-0.11(-6.96%)
Feb 08, 2016
1.410
1.620
1.410
1.580
3,203,863
+0.23(+17.04%)
Feb 05, 2016
1.260
1.370
1.248
1.350
1,230,988
+0.08(+6.30%)
Feb 04, 2016
1.270
1.325
1.250
1.270
939,517
+0.04(+3.25%)
Feb 03, 2016
1.200
1.260
1.200
1.230
596,981
+0.05(+4.24%)
Feb 02, 2016
1.230
1.290
1.180
1.180
387,013
-0.08(-6.35%)
Feb 01, 2016
1.250
1.290
1.220
1.260
424,806
+0.02(+1.61%)
Jan 29, 2016
1.220
1.260
1.210
1.240
448,742
+0.00(+0.00%)
Jan 28, 2016
1.260
1.280
1.200
1.240
432,657
-0.03(-2.36%)
Jan 27, 2016
1.240
1.280
1.210
1.270
476,495
+0.02(+1.60%)
Jan 26, 2016
1.130
1.260
1.120
1.250
880,907
+0.15(+13.64%)
Jan 25, 2016
1.120
1.160
1.100
1.100
704,172
+0.02(+1.85%)
Jan 22, 2016
1.050
1.100
1.030
1.080
383,415
+0.03(+2.86%)
Jan 21, 2016
1.060
1.070
1.010
1.050
325,073
+0.01(+0.96%)
Jan 20, 2016
1.090
1.110
1.000
1.040
735,975
+0.03(+2.97%)
Jan 19, 2016
1.120
1.130
1.010
1.010
889,040
-0.09(-8.18%)
Jan 15, 2016
1.210
1.100
1.100
1.100
734,700
-0.06(-5.17%)
Jan 14, 2016
1.200
1.210
1.110
1.160
767,932
-0.05(-4.13%)
Jan 13, 2016
1.260
1.260
1.180
1.210
396,296
-0.05(-3.97%)
Jan 12, 2016
1.350
1.350
1.155
1.260
1,068,681
-0.09(-6.67%)
Jan 11, 2016
1.410
1.420
1.330
1.350
563,772
-0.06(-4.26%)
Jan 08, 2016
1.420
1.450
1.380
1.410
377,591
-0.03(-2.08%)
Jan 07, 2016
1.470
1.480
1.400
1.440
666,371
-0.02(-1.37%)
Jan 06, 2016
1.450
1.480
1.442
1.460
421,713
+0.02(+1.39%)
Jan 05, 2016
1.430
1.450
1.420
1.440
154,080
+0.00(+0.00%)
Jan 04, 2016
1.430
1.480
1.400
1.440
447,654
+0.02(+1.41%)
Dec 31, 2015
1.380
1.420
1.420
1.420
576,600
+0.03(+2.16%)
Dec 30, 2015
1.380
1.400
1.370
1.390
306,768
-0.01(-0.71%)
Dec 29, 2015
1.430
1.440
1.390
1.400
393,880
-0.01(-0.71%)
Dec 28, 2015
1.430
1.450
1.400
1.410
331,652
-0.04(-2.76%)
Dec 24, 2015
1.430
1.450
1.450
1.450
254,800
+0.01(+0.69%)
Dec 23, 2015
1.420
1.460
1.410
1.440
388,011
+0.02(+1.41%)
Dec 22, 2015
1.410
1.470
1.400
1.420
234,128
+0.00(+0.00%)
Dec 21, 2015
1.450
1.480
1.405
1.420
324,050
-0.01(-0.70%)
Dec 18, 2015
1.390
1.460
1.390
1.430
614,482
+0.06(+4.38%)
Dec 17, 2015
1.420
1.450
1.360
1.370
723,258
-0.08(-5.52%)
Dec 16, 2015
1.440
1.460
1.390
1.450
993,491
+0.05(+3.57%)
Dec 15, 2015
1.380
1.410
1.360
1.400
273,455
+0.02(+1.45%)
Dec 14, 2015
1.400
1.420
1.370
1.380
567,044
-0.03(-2.13%)
Dec 11, 2015
1.430
1.440
1.380
1.410
503,690
-0.03(-2.08%)
Dec 10, 2015
1.430
1.450
1.400
1.440
243,207
+0.02(+1.41%)
Dec 09, 2015
1.420
1.450
1.390
1.420
295,995
+0.02(+1.43%)
Dec 08, 2015
1.420
1.420
1.380
1.400
379,186
+0.01(+0.72%)
Dec 07, 2015
1.470
1.470
1.390
1.390
559,781
-0.07(-4.79%)
Dec 04, 2015
1.520
1.570
1.450
1.460
1,007,783
-0.05(-3.31%)
Dec 03, 2015
1.450
1.520
1.440
1.510
375,113
+0.07(+4.86%)
Dec 02, 2015
1.460
1.480
1.410
1.440
396,474
-0.04(-2.70%)
Dec 01, 2015
1.440
1.490
1.410
1.480
447,895
+0.06(+4.23%)
Nov 30, 2015
1.380
1.450
1.380
1.420
398,241
+0.04(+2.90%)
Nov 27, 2015
1.440
1.450
1.360
1.380
431,463
-0.08(-5.48%)
Nov 25, 2015
1.450
1.460
1.460
1.460
221,900
+0.01(+0.69%)
Nov 24, 2015
1.410
1.500
1.410
1.450
650,744
+0.07(+5.07%)
Nov 23, 2015
1.370
1.400
1.330
1.380
425,844
+0.01(+0.73%)
Nov 20, 2015
1.480
1.490
1.370
1.370
806,628
-0.09(-6.16%)
Nov 19, 2015
1.460
1.540
1.420
1.460
1,082,603
+0.04(+2.82%)
Nov 18, 2015
1.440
1.450
1.380
1.420
690,074
+0.01(+0.71%)
Nov 17, 2015
1.540
1.540
1.410
1.410
684,698
-0.14(-9.03%)
Nov 16, 2015
1.500
1.550
1.500
1.550
422,762
+0.06(+4.03%)
Nov 13, 2015
1.460
1.530
1.426
1.490
391,756
+0.02(+1.36%)
Nov 12, 2015
1.460
1.530
1.435
1.470
442,917
-0.03(-2.00%)
Nov 11, 2015
1.480
1.510
1.440
1.500
299,726
+0.04(+2.74%)
Nov 10, 2015
1.480
1.500
1.440
1.460
378,168
-0.05(-3.31%)
Nov 09, 2015
1.470
1.520
1.417
1.510
655,317
+0.07(+4.86%)
Nov 06, 2015
1.440
1.460
1.380
1.440
907,256
-0.04(-2.70%)
Nov 05, 2015
1.520
1.559
1.450
1.480
777,879
-0.04(-2.63%)
Nov 04, 2015
1.580
1.600
1.510
1.520
477,100
-0.04(-2.56%)
Nov 03, 2015
1.540
1.580
1.510
1.560
482,596
+0.00(+0.00%)
Nov 02, 2015
1.610
1.612
1.520
1.560
867,250
-0.09(-5.45%)
Oct 30, 2015
1.650
1.690
1.640
1.650
448,641
-0.01(-0.60%)
Oct 29, 2015
1.700
1.740
1.650
1.660
682,783
-0.08(-4.60%)
Oct 28, 2015
1.790
1.880
1.700
1.740
1,241,686
+0.00(+0.00%)
Oct 27, 2015
1.730
1.780
1.705
1.740
379,585
-0.03(-1.69%)
Oct 26, 2015
1.810
1.820
1.730
1.770
261,029
-0.02(-1.12%)
Oct 23, 2015
1.790
1.820
1.720
1.790
581,152
+0.03(+1.70%)
Oct 22, 2015
1.700
1.810
1.700
1.760
458,433
+0.02(+1.15%)
Oct 21, 2015
1.790
1.790
1.700
1.740
502,001
-0.08(-4.40%)
Oct 20, 2015
1.730
1.850
1.729
1.820
549,656
+0.09(+5.20%)
Oct 19, 2015
1.810
1.850
1.700
1.730
891,701
-0.11(-5.98%)
Oct 16, 2015
1.870
1.940
1.830
1.840
442,549
-0.08(-4.17%)
Oct 15, 2015
1.890
1.920
1.809
1.920
608,139
+0.03(+1.59%)
Oct 14, 2015
1.760
1.900
1.760
1.890
994,138
+0.15(+8.62%)
Oct 13, 2015
1.760
1.804
1.700
1.740
542,115
-0.01(-0.57%)
Oct 12, 2015
1.850
1.880
1.750
1.750
579,992
-0.06(-3.31%)
Oct 09, 2015
1.800
1.810
1.760
1.810
470,676
+0.07(+4.02%)
Oct 08, 2015
1.710
1.840
1.650
1.740
839,671
-0.04(-2.25%)
Oct 07, 2015
1.810
1.820
1.700
1.780
815,222
+0.01(+0.56%)
Oct 06, 2015
1.710
1.800
1.700
1.770
1,103,223
+0.05(+2.91%)
Oct 05, 2015
1.700
1.750
1.690
1.720
807,440
+0.04(+2.38%)
Oct 02, 2015
1.640
1.690
1.620
1.680
972,063
+0.06(+3.70%)
Oct 01, 2015
1.530
1.635
1.530
1.620
335,853
+0.07(+4.52%)
Sep 30, 2015
1.500
1.570
1.500
1.550
282,433
+0.03(+1.97%)
Sep 29, 2015
1.520
1.610
1.500
1.520
366,374
-0.02(-1.30%)
Sep 28, 2015
1.540
1.580
1.520
1.540
402,588
-0.08(-4.94%)
Sep 25, 2015
1.610
1.640
1.585
1.620
335,012
-0.02(-1.22%)
Sep 24, 2015
1.550
1.640
1.520
1.640
596,942
+0.12(+7.89%)
Sep 23, 2015
1.580
1.590
1.500
1.520
307,415
-0.04(-2.56%)
Sep 22, 2015
1.550
1.580
1.540
1.560
316,758
-0.06(-3.70%)
Sep 21, 2015
1.590
1.670
1.580
1.620
366,517
+0.02(+1.25%)
Sep 18, 2015
1.670
1.700
1.600
1.600
1,422,655
-0.04(-2.44%)
Sep 17, 2015
1.560
1.660
1.520
1.640
940,366
+0.03(+1.86%)
Sep 16, 2015
1.540
1.620
1.540
1.610
568,090
+0.11(+7.33%)
Sep 15, 2015
1.550
1.610
1.500
1.500
482,392
-0.06(-3.85%)
Sep 14, 2015
1.500
1.625
1.470
1.560
675,052
+0.03(+1.96%)
Sep 11, 2015
1.460
1.550
1.370
1.530
950,920
+0.08(+5.52%)
Sep 10, 2015
1.530
1.580
1.430
1.450
956,439
-0.06(-3.97%)
Sep 09, 2015
1.570
1.620
1.500
1.510
516,151
-0.08(-5.03%)
Sep 08, 2015
1.640
1.665
1.570
1.590
434,450
+0.02(+1.27%)
Sep 04, 2015
1.540
1.570
1.570
1.570
386,700
+0.00(+0.00%)
Sep 03, 2015
1.590
1.680
1.560
1.570
519,503
-0.06(-3.68%)
Sep 02, 2015
1.690
1.700
1.570
1.630
613,912
-0.06(-3.55%)
Sep 01, 2015
1.690
1.770
1.680
1.690
567,882
+0.00(+0.00%)
Aug 31, 2015
1.700
1.780
1.620
1.690
1,861,157
+0.01(+0.60%)
Aug 28, 2015
1.560
1.750
1.550
1.680
1,987,542
+0.16(+10.53%)
Aug 27, 2015
1.420
1.570
1.400
1.520
933,729
+0.12(+8.57%)
Aug 26, 2015
1.430
1.450
1.360
1.400
986,016
-0.09(-6.04%)
Aug 25, 2015
1.560
1.580
1.440
1.490
560,861
+0.01(+0.68%)
Aug 24, 2015
1.590
1.700
1.470
1.480
1,087,586
-0.17(-10.30%)
Aug 21, 2015
1.820
1.840
1.600
1.650
1,685,993
-0.13(-7.30%)
Aug 20, 2015
1.930
1.940
1.780
1.780
1,389,636
-0.02(-1.11%)
Aug 19, 2015
1.780
1.870
1.769
1.800
911,196
+0.08(+4.65%)
Aug 18, 2015
1.760
1.780
1.700
1.720
700,365
-0.12(-6.52%)
Aug 17, 2015
1.730
1.850
1.730
1.840
695,819
+0.10(+5.75%)
Aug 14, 2015
1.770
1.870
1.720
1.740
604,188
-0.03(-1.69%)
Aug 13, 2015
1.780
1.850
1.700
1.770
819,700
-0.13(-6.84%)
Aug 12, 2015
1.680
1.900
1.680
1.900
1,512,814
+0.27(+16.56%)
Aug 11, 2015
1.590
1.640
1.500
1.630
927,147
+0.08(+5.16%)
Aug 10, 2015
1.360
1.550
1.360
1.550
1,037,158
+0.18(+13.14%)
Aug 07, 2015
1.350
1.500
1.350
1.370
1,074,537
+0.02(+1.48%)
Aug 06, 2015
1.250
1.350
1.250
1.350
589,351
+0.10(+8.00%)
Aug 05, 2015
1.340
1.370
1.250
1.250
679,614
-0.11(-8.09%)
Aug 04, 2015
1.350
1.390
1.330
1.360
305,194
+0.01(+0.74%)
Aug 03, 2015
1.340
1.400
1.330
1.350
297,593
-0.02(-1.46%)
Jul 31, 2015
1.390
1.430
1.370
1.370
417,488
+0.02(+1.48%)
Jul 30, 2015
1.340
1.390
1.330
1.350
482,213
+0.02(+1.50%)
Jul 29, 2015
1.350
1.390
1.320
1.330
638,867
-0.01(-0.75%)
Jul 28, 2015
1.340
1.390
1.330
1.340
618,119
+0.00(+0.00%)
Jul 27, 2015
1.390
1.500
1.330
1.340
1,191,404
-0.10(-6.94%)
Jul 24, 2015
1.300
1.440
1.260
1.440
1,234,599
+0.12(+9.09%)
Jul 23, 2015
1.410
1.430
1.290
1.320
1,112,631
-0.10(-7.04%)
Jul 22, 2015
1.390
1.460
1.320
1.420
1,025,066
+0.00(+0.00%)
Jul 21, 2015
1.460
1.510
1.410
1.420
924,506
-0.02(-1.39%)
Jul 20, 2015
1.560
1.560
1.420
1.440
1,344,624
-0.17(-10.56%)
Jul 17, 2015
1.720
1.720
1.580
1.610
1,007,797
-0.12(-6.94%)
Jul 16, 2015
1.720
1.750
1.700
1.730
434,902
+0.01(+0.58%)
Jul 15, 2015
1.820
1.830
1.720
1.720
557,260
-0.13(-7.03%)
Jul 14, 2015
1.810
1.900
1.810
1.850
394,054
+0.01(+0.54%)
Jul 13, 2015
1.750
1.840
1.710
1.840
571,701
+0.08(+4.55%)
Jul 10, 2015
1.830
1.850
1.750
1.760
553,591
-0.04(-2.22%)
Jul 09, 2015
1.870
1.870
1.780
1.800
620,893
-0.02(-1.10%)
Jul 08, 2015
1.910
1.940
1.800
1.820
933,222
-0.07(-3.70%)
Jul 07, 2015
1.920
1.920
1.850
1.890
1,116,029
-0.13(-6.44%)
Jul 06, 2015
1.870
2.045
1.850
2.020
775,094
+0.10(+5.21%)
Jul 02, 2015
1.930
1.920
1.920
1.920
685,600
+0.02(+1.05%)
Jul 01, 2015
1.990
2.005
1.900
1.900
887,728
-0.09(-4.52%)
Jun 30, 2015
2.000
2.060
1.980
1.990
530,498
-0.03(-1.49%)
Jun 29, 2015
2.030
2.055
1.990
2.020
542,156
-0.01(-0.49%)
Jun 26, 2015
2.040
2.070
2.010
2.030
288,453
-0.02(-0.98%)
Jun 25, 2015
2.040
2.070
2.020
2.050
308,191
+0.02(+0.99%)
Jun 24, 2015
2.030
2.060
2.020
2.030
478,249
+0.01(+0.50%)
Jun 23, 2015
2.040
2.080
2.020
2.020
663,254
-0.02(-0.98%)
Jun 22, 2015
2.150
2.150
2.025
2.040
954,303
-0.15(-6.85%)
Jun 19, 2015
2.090
2.200
2.070
2.190
1,957,261
+0.08(+3.79%)
Jun 18, 2015
2.190
2.190
2.110
2.110
708,527
+0.00(+0.00%)
Jun 17, 2015
2.060
2.110
2.030
2.110
572,460
+0.05(+2.43%)
Jun 16, 2015
2.110
2.110
2.030
2.060
676,314
-0.08(-3.74%)
Jun 15, 2015
2.150
2.220
2.115
2.140
781,477
-0.03(-1.38%)
Jun 12, 2015
2.160
2.224
2.120
2.170
876,360
+0.03(+1.40%)
Jun 11, 2015
2.060
2.160
2.020
2.140
790,756
+0.09(+4.39%)
Jun 10, 2015
2.090
2.120
2.040
2.050
595,957
+0.00(+0.00%)
Jun 09, 2015
2.070
2.100
2.055
2.050
453,565
+0.00(+0.00%)
Jun 08, 2015
2.040
2.050
1.980
2.050
547,638
+0.06(+3.02%)
Jun 05, 2015
1.990
2.030
1.950
1.990
536,740
-0.01(-0.50%)
Jun 04, 2015
2.010
2.025
1.980
2.000
589,062
-0.04(-1.96%)
Jun 03, 2015
2.050
2.090
2.000
2.040
353,495
-0.02(-0.97%)
Jun 02, 2015
2.030
2.090
2.030
2.060
497,932
+0.06(+3.00%)
Jun 01, 2015
2.020
2.100
1.980
2.000
713,996
+0.03(+1.52%)
May 29, 2015
2.080
2.120
1.960
1.970
1,085,082
-0.09(-4.37%)
May 28, 2015
2.000
2.080
1.980
2.060
816,427
+0.06(+3.00%)
May 27, 2015
1.980
2.010
1.950
2.000
481,381
-0.02(-0.99%)
May 26, 2015
2.040
2.080
1.980
2.020
1,073,642
-0.13(-6.05%)
May 22, 2015
2.190
2.150
2.150
2.150
547,600
-0.03(-1.38%)
May 21, 2015
2.260
2.300
2.170
2.180
599,456
-0.08(-3.54%)
May 20, 2015
2.210
2.280
2.205
2.260
624,156
+0.06(+2.73%)
May 19, 2015
2.250
2.280
2.175
2.200
1,046,746
-0.14(-5.98%)
May 18, 2015
2.340
2.410
2.300
2.340
815,552
+0.05(+2.18%)
May 15, 2015
2.270
2.340
2.220
2.290
1,635,240
+0.02(+0.88%)
May 14, 2015
2.250
2.350
2.250
2.270
1,245,989
+0.06(+2.71%)
May 13, 2015
2.240
2.290
2.180
2.210
1,388,598
+0.05(+2.31%)
May 12, 2015
2.090
2.160
2.060
2.160
792,256
+0.10(+4.85%)
May 11, 2015
2.030
2.100
2.010
2.060
575,009
+0.03(+1.48%)
May 08, 2015
2.060
2.080
2.000
2.030
691,723
-0.01(-0.49%)
May 07, 2015
1.960
2.060
1.900
2.040
747,538
+0.08(+4.08%)
May 06, 2015
2.070
2.078
1.920
1.960
988,316
-0.08(-3.92%)
May 05, 2015
2.110
2.140
1.980
2.040
979,456
-0.03(-1.45%)
May 04, 2015
2.130
2.150
2.040
2.070
733,187
+0.04(+1.97%)
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.