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
Daqo New Energy ADR
(NY:
DQ
)
17.93
-1.06 (-5.58%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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, 2017
4.876
4.932
4.712
4.884
237,050
+0.05(+0.95%)
Jan 30, 2017
5.020
5.102
4.764
4.838
269,105
-0.17(-3.43%)
Jan 27, 2017
5.000
5.230
4.890
5.010
826,620
+0.36(+7.65%)
Jan 26, 2017
4.670
4.690
4.639
4.654
119,495
-0.02(-0.39%)
Jan 25, 2017
4.552
4.676
4.552
4.672
146,290
+0.09(+2.01%)
Jan 24, 2017
4.586
4.606
4.450
4.580
245,230
-0.04(-0.91%)
Jan 23, 2017
4.600
4.622
4.544
4.622
112,180
-0.03(-0.73%)
Jan 20, 2017
4.600
4.656
4.564
4.656
210,190
+0.07(+1.44%)
Jan 19, 2017
4.532
4.600
4.464
4.590
155,570
+0.02(+0.48%)
Jan 18, 2017
4.494
4.594
4.448
4.568
403,455
+0.00(+0.00%)
Jan 17, 2017
4.282
4.624
4.262
4.568
467,980
+0.30(+7.08%)
Jan 13, 2017
4.266
4.266
4.266
0
+0.01(+0.33%)
Jan 12, 2017
4.220
4.252
4.123
4.252
73,780
+0.02(+0.57%)
Jan 11, 2017
4.102
4.270
4.102
4.228
260,910
+0.10(+2.52%)
Jan 10, 2017
4.120
4.148
4.102
4.124
83,260
+0.00(+0.05%)
Jan 09, 2017
4.060
4.157
4.060
4.122
188,785
+0.03(+0.68%)
Jan 06, 2017
4.044
4.094
3.993
4.094
183,695
+0.05(+1.24%)
Jan 05, 2017
3.984
4.050
3.914
4.044
402,585
+0.09(+2.33%)
Jan 04, 2017
4.000
4.000
3.952
3.952
358,370
-0.02(-0.45%)
Jan 03, 2017
3.936
4.000
3.902
3.970
392,400
+0.11(+2.85%)
Dec 30, 2016
3.860
3.860
3.860
0
-0.06(-1.53%)
Dec 29, 2016
3.906
3.982
3.896
3.920
263,190
-0.01(-0.36%)
Dec 28, 2016
3.936
4.016
3.900
3.934
214,525
-0.05(-1.16%)
Dec 27, 2016
4.100
4.246
3.900
3.980
656,975
-0.12(-2.93%)
Dec 23, 2016
4.100
4.100
4.100
0
-0.08(-1.87%)
Dec 22, 2016
4.220
4.234
4.052
4.178
263,455
-0.08(-1.79%)
Dec 21, 2016
4.230
4.340
4.230
4.254
126,005
-0.01(-0.19%)
Dec 20, 2016
4.154
4.366
4.154
4.262
377,110
+0.09(+2.21%)
Dec 19, 2016
4.170
4.182
4.104
4.170
151,390
+0.03(+0.68%)
Dec 16, 2016
4.110
4.233
4.070
4.142
566,175
+0.06(+1.47%)
Dec 15, 2016
4.188
4.208
4.004
4.082
278,095
-0.11(-2.67%)
Dec 14, 2016
4.236
4.256
4.168
4.194
253,075
-0.06(-1.32%)
Dec 13, 2016
4.206
4.288
4.064
4.250
346,070
+0.09(+2.21%)
Dec 12, 2016
4.190
4.247
4.052
4.158
267,800
-0.08(-1.79%)
Dec 09, 2016
4.246
4.286
4.184
4.234
152,440
-0.01(-0.28%)
Dec 08, 2016
4.290
4.290
4.114
4.246
716,315
-0.00(-0.09%)
Dec 07, 2016
3.946
4.292
3.934
4.250
455,985
+0.30(+7.70%)
Dec 06, 2016
3.968
3.978
3.902
3.946
187,375
-0.04(-0.95%)
Dec 05, 2016
4.004
4.080
3.962
3.984
411,330
+0.00(+0.00%)
Dec 02, 2016
4.002
4.066
3.940
3.984
273,680
-0.01(-0.20%)
Dec 01, 2016
4.078
4.238
3.886
3.992
396,360
-0.05(-1.19%)
Nov 30, 2016
4.060
4.078
3.988
4.040
252,380
+0.04(+0.90%)
Nov 29, 2016
4.104
4.104
3.904
4.004
467,820
-0.07(-1.77%)
Nov 28, 2016
4.392
4.392
4.006
4.076
539,620
-0.30(-6.77%)
Nov 25, 2016
4.330
4.376
4.238
4.372
129,710
+0.04(+0.97%)
Nov 23, 2016
4.330
4.330
4.330
0
+0.10(+2.36%)
Nov 22, 2016
4.160
4.230
4.124
4.230
237,785
+0.09(+2.17%)
Nov 21, 2016
4.200
4.200
3.991
4.140
514,895
-0.13(-3.09%)
Nov 18, 2016
4.526
4.526
4.162
4.272
436,980
-0.25(-5.61%)
Nov 17, 2016
4.562
4.664
4.498
4.526
292,460
-0.05(-1.05%)
Nov 16, 2016
4.628
4.628
4.541
4.574
130,665
-0.03(-0.69%)
Nov 15, 2016
4.384
4.654
4.384
4.606
238,175
+0.23(+5.21%)
Nov 14, 2016
4.436
4.508
4.378
4.378
219,740
-0.09(-1.97%)
Nov 11, 2016
4.490
4.602
4.440
4.466
211,715
+0.00(+0.09%)
Nov 10, 2016
4.676
4.688
4.458
4.462
267,780
-0.19(-4.13%)
Nov 09, 2016
4.490
4.746
4.428
4.654
279,595
+0.01(+0.13%)
Nov 08, 2016
4.712
4.734
4.648
4.648
94,205
-0.04(-0.77%)
Nov 07, 2016
4.736
4.805
4.672
4.684
370,495
+0.04(+0.82%)
Nov 04, 2016
4.658
4.735
4.632
4.646
120,240
-0.02(-0.51%)
Nov 03, 2016
4.660
4.738
4.660
4.670
357,785
-0.03(-0.64%)
Nov 02, 2016
4.514
4.728
4.504
4.700
115,960
+0.17(+3.66%)
Nov 01, 2016
4.558
4.600
4.396
4.534
398,700
+0.01(+0.27%)
Oct 31, 2016
4.626
4.696
4.513
4.522
407,990
-0.13(-2.84%)
Oct 28, 2016
4.686
4.744
4.626
4.654
149,935
-0.04(-0.81%)
Oct 27, 2016
4.700
4.800
4.610
4.692
759,860
-0.01(-0.13%)
Oct 26, 2016
4.622
4.824
4.622
4.698
221,285
+0.01(+0.30%)
Oct 25, 2016
4.688
4.722
4.606
4.684
159,580
-0.03(-0.59%)
Oct 24, 2016
4.660
4.760
4.594
4.712
226,575
+0.03(+0.68%)
Oct 21, 2016
4.718
4.784
4.663
4.680
246,120
-0.08(-1.68%)
Oct 20, 2016
4.664
4.802
4.664
4.760
149,550
+0.07(+1.41%)
Oct 19, 2016
4.602
4.718
4.602
4.694
322,890
+0.07(+1.51%)
Oct 18, 2016
4.628
4.674
4.540
4.624
242,970
-0.01(-0.13%)
Oct 17, 2016
4.514
4.666
4.500
4.630
225,360
+0.10(+2.30%)
Oct 14, 2016
4.686
4.714
4.516
4.526
516,170
-0.17(-3.54%)
Oct 13, 2016
4.370
4.842
4.282
4.692
1,258,355
+0.24(+5.39%)
Oct 12, 2016
4.530
4.656
4.426
4.452
346,120
-0.08(-1.68%)
Oct 11, 2016
4.594
4.594
4.482
4.528
152,290
-0.09(-1.95%)
Oct 10, 2016
4.648
4.672
4.454
4.618
779,600
+0.02(+0.43%)
Oct 07, 2016
4.482
4.870
4.482
4.598
807,455
+0.11(+2.41%)
Oct 06, 2016
4.350
4.838
4.350
4.490
2,755,365
+0.20(+4.66%)
Oct 05, 2016
4.144
4.368
4.130
4.290
229,935
+0.20(+4.89%)
Oct 04, 2016
4.328
4.328
4.086
4.090
110,435
-0.24(-5.50%)
Oct 03, 2016
4.250
4.350
4.206
4.328
168,325
+0.09(+2.08%)
Sep 30, 2016
4.192
4.304
4.192
4.240
293,425
+0.00(+0.05%)
Sep 29, 2016
4.456
4.471
4.200
4.238
379,535
-0.24(-5.44%)
Sep 28, 2016
4.358
4.564
4.358
4.482
741,305
+0.13(+2.89%)
Sep 27, 2016
4.162
4.420
4.144
4.356
427,160
+0.17(+4.01%)
Sep 26, 2016
4.180
4.334
4.140
4.188
461,335
+0.00(+0.05%)
Sep 23, 2016
4.044
4.214
4.002
4.186
284,315
+0.14(+3.56%)
Sep 22, 2016
3.988
4.112
3.957
4.042
273,700
+0.06(+1.61%)
Sep 21, 2016
3.958
4.112
3.822
3.978
658,520
-0.01(-0.20%)
Sep 20, 2016
4.060
4.118
3.970
3.986
226,240
-0.08(-2.06%)
Sep 19, 2016
4.420
4.420
4.034
4.070
788,855
-0.35(-7.92%)
Sep 16, 2016
4.570
4.570
4.362
4.420
551,790
-0.18(-3.91%)
Sep 15, 2016
4.786
4.860
4.600
4.600
617,235
-0.12(-2.62%)
Sep 14, 2016
4.894
4.918
4.606
4.724
960,245
-0.17(-3.51%)
Sep 13, 2016
5.046
5.132
4.856
4.896
812,325
-0.19(-3.77%)
Sep 12, 2016
5.020
5.152
4.974
5.088
383,645
+0.11(+2.29%)
Sep 09, 2016
5.052
5.116
4.875
4.974
689,295
-0.05(-1.03%)
Sep 08, 2016
4.878
5.138
4.730
5.026
1,999,255
+0.11(+2.24%)
Sep 07, 2016
4.952
4.970
4.834
4.916
274,255
-0.06(-1.13%)
Sep 06, 2016
4.936
5.000
4.817
4.972
378,655
-0.00(-0.04%)
Sep 02, 2016
4.846
4.974
4.974
4.974
356,000
+0.11(+2.18%)
Sep 01, 2016
4.808
4.920
4.808
4.868
129,305
+0.06(+1.16%)
Aug 31, 2016
4.844
4.894
4.732
4.812
190,580
-0.12(-2.51%)
Aug 30, 2016
4.940
4.978
4.916
4.936
96,605
-0.01(-0.12%)
Aug 29, 2016
4.970
4.987
4.918
4.942
89,520
+0.01(+0.28%)
Aug 26, 2016
4.862
4.938
4.850
4.928
101,150
+0.04(+0.86%)
Aug 25, 2016
4.860
4.966
4.756
4.886
183,090
-0.03(-0.65%)
Aug 24, 2016
4.952
4.978
4.854
4.918
145,690
-0.05(-1.01%)
Aug 23, 2016
4.924
5.046
4.900
4.968
185,260
+0.01(+0.28%)
Aug 22, 2016
4.880
4.972
4.844
4.954
879,870
+0.08(+1.56%)
Aug 19, 2016
4.912
4.951
4.802
4.878
209,985
-0.03(-0.65%)
Aug 18, 2016
4.806
4.954
4.752
4.910
210,600
+0.12(+2.46%)
Aug 17, 2016
4.638
4.846
4.560
4.792
296,600
+0.15(+3.28%)
Aug 16, 2016
4.728
4.728
4.554
4.640
271,915
-0.06(-1.28%)
Aug 15, 2016
4.746
4.916
4.684
4.700
162,745
+0.02(+0.43%)
Aug 12, 2016
4.636
4.752
4.600
4.680
363,550
+0.05(+1.08%)
Aug 11, 2016
5.020
5.046
4.532
4.630
1,130,445
-0.42(-8.32%)
Aug 10, 2016
4.776
5.143
4.620
5.050
509,185
+0.09(+1.81%)
Aug 09, 2016
5.400
5.520
4.481
4.960
1,244,415
-0.20(-3.91%)
Aug 08, 2016
5.002
5.244
5.002
5.162
1,003,315
+0.24(+4.79%)
Aug 05, 2016
4.918
5.125
4.896
4.926
242,405
+0.04(+0.90%)
Aug 04, 2016
5.076
5.182
4.850
4.882
121,290
-0.21(-4.09%)
Aug 03, 2016
4.792
5.150
4.704
5.090
1,160,535
+0.29(+6.13%)
Aug 02, 2016
4.606
4.890
4.606
4.796
558,240
+0.22(+4.72%)
Aug 01, 2016
4.574
4.748
4.542
4.580
163,780
+0.01(+0.17%)
Jul 29, 2016
4.362
4.663
4.362
4.572
256,115
+0.20(+4.53%)
Jul 28, 2016
4.356
4.484
4.325
4.374
117,685
-0.02(-0.36%)
Jul 27, 2016
4.422
4.593
4.292
4.390
256,305
+0.01(+0.32%)
Jul 26, 2016
4.462
4.497
4.356
4.376
174,315
-0.06(-1.44%)
Jul 25, 2016
4.428
4.478
4.396
4.440
40,125
-0.01(-0.18%)
Jul 22, 2016
4.414
4.532
4.410
4.448
79,825
+0.01(+0.18%)
Jul 21, 2016
4.376
4.522
4.376
4.440
117,585
+0.05(+1.23%)
Jul 20, 2016
4.394
4.488
4.362
4.386
95,870
-0.02(-0.36%)
Jul 19, 2016
4.412
4.469
4.316
4.402
151,400
-0.00(-0.05%)
Jul 18, 2016
4.400
4.541
4.312
4.404
197,220
+0.01(+0.14%)
Jul 15, 2016
4.392
4.454
4.166
4.398
157,745
+0.03(+0.73%)
Jul 14, 2016
4.576
4.598
4.256
4.366
250,280
-0.20(-4.46%)
Jul 13, 2016
4.696
4.708
4.504
4.570
152,200
-0.07(-1.55%)
Jul 12, 2016
4.794
4.796
4.608
4.642
342,860
-0.06(-1.36%)
Jul 11, 2016
4.726
4.836
4.681
4.706
340,915
+0.04(+0.86%)
Jul 08, 2016
4.650
4.722
4.560
4.666
63,465
+0.12(+2.55%)
Jul 07, 2016
4.730
4.740
4.631
4.550
87,295
-0.12(-2.53%)
Jul 06, 2016
4.594
4.792
4.450
4.668
295,150
+0.08(+1.70%)
Jul 05, 2016
4.510
4.608
4.406
4.590
360,755
-0.05(-1.03%)
Jul 01, 2016
4.452
4.638
4.638
4.638
390,000
+0.12(+2.75%)
Jun 30, 2016
4.394
4.550
4.232
4.514
214,300
+0.17(+3.87%)
Jun 29, 2016
4.634
4.742
4.146
4.346
1,288,530
-0.25(-5.44%)
Jun 28, 2016
4.486
4.728
4.429
4.596
526,500
+0.26(+5.90%)
Jun 27, 2016
4.212
4.420
4.050
4.340
517,405
+0.12(+2.84%)
Jun 24, 2016
4.010
4.310
4.010
4.220
308,925
+0.00(+0.00%)
Jun 23, 2016
4.074
4.260
4.028
4.220
190,245
+0.19(+4.71%)
Jun 22, 2016
4.060
4.112
4.000
4.030
74,720
+0.02(+0.50%)
Jun 21, 2016
4.072
4.142
3.994
4.010
301,735
-0.09(-2.24%)
Jun 20, 2016
4.200
4.226
4.062
4.102
325,050
+0.10(+2.55%)
Jun 17, 2016
4.280
4.408
3.992
4.000
494,275
-0.26(-6.10%)
Jun 16, 2016
4.324
4.390
4.195
4.260
303,285
-0.08(-1.75%)
Jun 15, 2016
4.318
4.546
4.259
4.336
289,125
+0.02(+0.42%)
Jun 14, 2016
4.360
4.578
4.176
4.318
418,340
-0.10(-2.26%)
Jun 13, 2016
4.568
4.600
4.340
4.418
502,305
-0.18(-3.96%)
Jun 10, 2016
4.754
4.754
4.600
4.600
265,500
-0.20(-4.09%)
Jun 09, 2016
4.956
4.956
4.624
4.796
336,555
-0.16(-3.23%)
Jun 08, 2016
4.866
4.998
4.866
4.956
379,600
+0.11(+2.35%)
Jun 07, 2016
4.526
4.892
4.526
4.842
414,585
+0.35(+7.70%)
Jun 06, 2016
4.648
4.658
4.416
4.496
509,680
-0.05(-1.10%)
Jun 03, 2016
4.800
4.802
4.502
4.546
505,965
-0.26(-5.37%)
Jun 02, 2016
4.904
4.904
4.804
4.804
96,035
-0.10(-2.04%)
Jun 01, 2016
4.968
5.010
4.814
4.904
91,980
-0.07(-1.41%)
May 31, 2016
4.968
5.182
4.925
4.974
188,680
+0.04(+0.73%)
May 27, 2016
4.982
4.938
4.938
4.938
336,000
-0.06(-1.16%)
May 26, 2016
5.250
5.250
4.958
4.996
279,320
-0.23(-4.36%)
May 25, 2016
5.272
5.328
5.208
5.224
278,615
-0.01(-0.19%)
May 24, 2016
5.140
5.280
5.140
5.234
255,755
+0.14(+2.71%)
May 23, 2016
4.898
5.216
4.898
5.096
989,540
+0.24(+4.86%)
May 20, 2016
4.888
4.938
4.782
4.860
154,570
+0.09(+1.80%)
May 19, 2016
4.869
4.869
4.698
4.774
433,250
-0.13(-2.57%)
May 18, 2016
4.860
4.960
4.772
4.900
231,925
-0.00(-0.08%)
May 17, 2016
5.056
5.056
4.866
4.904
266,765
-0.20(-3.99%)
May 16, 2016
4.872
5.172
4.872
5.108
226,505
+0.24(+5.02%)
May 13, 2016
5.248
5.248
4.804
4.864
379,885
-0.34(-6.57%)
May 12, 2016
5.330
5.330
5.166
5.206
297,545
-0.08(-1.44%)
May 11, 2016
4.932
5.328
4.932
5.282
534,205
+0.27(+5.39%)
May 10, 2016
4.988
5.040
4.506
5.012
418,775
+0.06(+1.25%)
May 09, 2016
5.100
5.118
4.938
4.950
393,705
-0.13(-2.48%)
May 06, 2016
5.122
5.178
4.963
5.076
287,870
-0.08(-1.59%)
May 05, 2016
5.020
5.202
4.988
5.158
352,290
+0.23(+4.62%)
May 04, 2016
4.922
4.990
4.826
4.930
222,440
-0.01(-0.16%)
May 03, 2016
4.944
4.972
4.890
4.938
283,020
+0.01(+0.12%)
May 02, 2016
5.148
5.158
4.780
4.932
305,005
-0.26(-4.97%)
Apr 29, 2016
5.390
5.489
5.136
5.190
506,565
-0.20(-3.71%)
Apr 28, 2016
5.208
5.398
5.208
5.390
242,895
+0.20(+3.77%)
Apr 27, 2016
4.976
5.298
4.928
5.194
535,495
+0.19(+3.71%)
Apr 26, 2016
4.804
5.104
4.800
5.008
271,955
+0.21(+4.29%)
Apr 25, 2016
5.100
5.100
4.696
4.802
468,320
-0.41(-7.90%)
Apr 22, 2016
5.174
5.270
5.124
5.214
415,215
+0.04(+0.77%)
Apr 21, 2016
5.178
5.269
5.102
5.174
415,140
+0.07(+1.45%)
Apr 20, 2016
5.030
5.150
4.958
5.100
493,880
+0.05(+0.95%)
Apr 19, 2016
5.162
5.196
4.800
5.052
695,360
-0.03(-0.51%)
Apr 18, 2016
4.694
5.101
4.608
5.078
1,080,065
+0.48(+10.54%)
Apr 15, 2016
4.800
4.828
4.424
4.594
487,520
-0.21(-4.29%)
Apr 14, 2016
4.274
4.800
4.214
4.800
1,408,780
+0.59(+14.12%)
Apr 13, 2016
3.874
4.360
3.838
4.206
2,079,020
+0.33(+8.57%)
Apr 12, 2016
3.770
3.880
3.662
3.874
332,925
+0.08(+2.22%)
Apr 11, 2016
3.896
3.896
3.744
3.790
294,545
-0.02(-0.42%)
Apr 08, 2016
3.866
3.866
3.668
3.806
193,065
-0.00(-0.05%)
Apr 07, 2016
3.780
3.826
3.744
3.808
123,695
+0.02(+0.63%)
Apr 06, 2016
3.756
3.826
3.730
3.784
427,780
+0.04(+1.18%)
Apr 05, 2016
3.728
3.800
3.668
3.740
204,385
-0.05(-1.22%)
Apr 04, 2016
3.800
3.872
3.722
3.786
510,550
+0.07(+1.77%)
Apr 01, 2016
3.758
3.800
3.570
3.720
226,300
-0.00(-0.05%)
Mar 31, 2016
3.628
3.800
3.628
3.722
353,725
+0.09(+2.59%)
Mar 30, 2016
3.388
3.672
3.377
3.628
349,525
+0.27(+7.98%)
Mar 29, 2016
3.354
3.415
3.206
3.360
241,680
-0.02(-0.59%)
Mar 28, 2016
3.596
3.596
3.302
3.380
374,110
-0.14(-3.92%)
Mar 24, 2016
3.644
3.518
3.518
3.518
463,500
+0.00(+0.00%)
Mar 23, 2016
3.558
3.594
3.408
3.518
341,845
-0.11(-3.14%)
Mar 22, 2016
3.468
3.660
3.402
3.632
534,270
+0.12(+3.48%)
Mar 21, 2016
3.500
3.536
3.400
3.510
205,630
-0.05(-1.40%)
Mar 18, 2016
3.691
3.716
3.458
3.560
794,525
-0.11(-3.00%)
Mar 17, 2016
3.684
3.748
3.658
3.670
252,915
-0.03(-0.81%)
Mar 16, 2016
3.764
3.764
3.666
3.700
170,600
-0.05(-1.33%)
Mar 15, 2016
3.780
3.782
3.686
3.750
49,710
-0.06(-1.57%)
Mar 14, 2016
3.816
3.816
3.750
3.810
47,635
+0.00(+0.05%)
Mar 11, 2016
3.872
3.876
3.722
3.808
126,850
-0.04(-1.09%)
Mar 10, 2016
3.894
3.894
3.774
3.850
54,100
+0.01(+0.26%)
Mar 09, 2016
3.832
3.876
3.742
3.840
97,850
+0.06(+1.69%)
Mar 08, 2016
3.764
3.850
3.730
3.776
61,625
-0.01(-0.37%)
Mar 07, 2016
3.760
3.876
3.756
3.790
105,030
-0.01(-0.32%)
Mar 04, 2016
3.724
3.880
3.676
3.802
340,060
+0.08(+2.09%)
Mar 03, 2016
3.754
3.874
3.650
3.724
238,855
-0.06(-1.48%)
Mar 02, 2016
3.740
3.900
3.733
3.780
559,795
-0.03(-0.74%)
Mar 01, 2016
3.742
3.810
3.650
3.808
109,610
+0.12(+3.25%)
Feb 29, 2016
3.874
3.874
3.614
3.688
153,895
-0.11(-2.79%)
Feb 26, 2016
3.757
3.823
3.736
3.794
101,600
+0.07(+1.99%)
Feb 25, 2016
3.728
3.728
3.377
3.720
636,755
-0.03(-0.69%)
Feb 24, 2016
3.500
3.858
3.294
3.746
294,855
+0.15(+4.11%)
Feb 23, 2016
3.650
3.800
3.552
3.598
472,500
-0.20(-5.17%)
Feb 22, 2016
3.350
4.180
3.350
3.794
934,885
+0.49(+14.97%)
Feb 19, 2016
3.238
3.544
3.105
3.300
897,900
+0.02(+0.55%)
Feb 18, 2016
3.178
3.300
3.136
3.282
136,590
+0.16(+5.26%)
Feb 17, 2016
3.024
3.178
2.988
3.118
128,465
+0.17(+5.69%)
Feb 16, 2016
2.912
3.054
2.912
2.950
92,765
+0.11(+3.80%)
Feb 12, 2016
2.812
2.842
2.842
2.842
98,000
+0.10(+3.57%)
Feb 11, 2016
2.784
2.826
2.740
2.744
128,500
-0.07(-2.63%)
Feb 10, 2016
2.746
2.878
2.718
2.818
100,040
+0.04(+1.37%)
Feb 09, 2016
2.794
2.828
2.766
2.780
76,945
-0.03(-0.93%)
Feb 08, 2016
3.196
3.200
2.760
2.806
187,645
-0.45(-13.77%)
Feb 05, 2016
3.384
3.384
3.212
3.254
100,105
-0.15(-4.29%)
Feb 04, 2016
3.142
3.410
3.088
3.400
453,555
+0.24(+7.46%)
Feb 03, 2016
3.062
3.172
3.022
3.164
146,630
+0.13(+4.35%)
Feb 02, 2016
3.080
3.080
2.940
3.032
156,485
-0.12(-3.68%)
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.