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
Intelsat Ord Shs
(NY:
I
)
N/A
UNCHANGED
Last Price
Updated:
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 28, 2017
3.500
3.500
2.900
2.950
1,407,192
-0.52(-14.99%)
Apr 27, 2017
3.680
3.770
3.450
3.470
534,434
-0.26(-6.97%)
Apr 26, 2017
3.810
3.890
3.700
3.730
405,738
-0.08(-2.10%)
Apr 25, 2017
3.740
3.820
3.730
3.810
193,228
+0.10(+2.70%)
Apr 24, 2017
3.700
3.850
3.640
3.710
344,407
+0.09(+2.49%)
Apr 21, 2017
3.860
3.934
3.590
3.620
439,028
-0.28(-7.18%)
Apr 20, 2017
3.920
4.080
3.820
3.900
485,053
+0.06(+1.56%)
Apr 19, 2017
3.910
3.935
3.810
3.840
358,552
-0.02(-0.52%)
Apr 18, 2017
4.010
4.091
3.820
3.860
363,878
-0.24(-5.85%)
Apr 17, 2017
4.210
4.220
3.990
4.100
377,834
-0.08(-1.91%)
Apr 13, 2017
4.310
4.350
4.170
4.180
478,164
-0.16(-3.69%)
Apr 12, 2017
4.340
4.520
4.290
4.340
620,245
-0.01(-0.23%)
Apr 11, 2017
4.370
4.440
4.320
4.350
419,361
+0.04(+0.93%)
Apr 10, 2017
4.270
4.380
4.236
4.310
426,818
+0.04(+0.94%)
Apr 07, 2017
4.230
4.430
4.160
4.270
485,295
+0.04(+0.95%)
Apr 06, 2017
4.080
4.340
4.000
4.230
510,914
+0.15(+3.68%)
Apr 05, 2017
4.200
4.330
4.060
4.080
461,114
-0.11(-2.63%)
Apr 04, 2017
4.100
4.300
4.100
4.190
261,593
+0.06(+1.45%)
Apr 03, 2017
4.160
4.210
3.970
4.130
355,977
-0.02(-0.48%)
Mar 31, 2017
4.280
4.290
4.130
4.150
526,618
-0.12(-2.81%)
Mar 30, 2017
4.150
4.390
4.146
4.270
429,134
+0.11(+2.64%)
Mar 29, 2017
4.250
4.280
4.110
4.160
590,864
-0.09(-2.12%)
Mar 28, 2017
4.300
4.300
4.216
4.250
255,924
-0.05(-1.16%)
Mar 27, 2017
4.400
4.400
4.220
4.300
328,512
-0.15(-3.37%)
Mar 24, 2017
4.450
4.480
4.390
4.450
275,139
+0.01(+0.23%)
Mar 23, 2017
4.380
4.600
4.350
4.440
303,614
+0.06(+1.37%)
Mar 22, 2017
4.200
4.450
4.170
4.380
407,879
+0.21(+5.04%)
Mar 21, 2017
4.300
4.500
4.160
4.170
878,801
-0.10(-2.34%)
Mar 20, 2017
4.280
4.300
4.110
4.270
612,981
+0.02(+0.47%)
Mar 17, 2017
4.150
4.270
4.105
4.250
723,636
+0.10(+2.41%)
Mar 16, 2017
4.120
4.240
4.041
4.150
356,037
+0.03(+0.73%)
Mar 15, 2017
4.060
4.200
3.920
4.120
381,319
+0.10(+2.49%)
Mar 14, 2017
4.080
4.120
3.880
4.020
308,802
-0.10(-2.43%)
Mar 13, 2017
3.990
4.180
3.950
4.120
413,824
+0.13(+3.26%)
Mar 10, 2017
3.940
4.055
3.900
3.990
398,464
+0.06(+1.53%)
Mar 09, 2017
3.890
4.130
3.840
3.930
671,404
+0.01(+0.26%)
Mar 08, 2017
3.660
4.085
3.660
3.920
839,186
+0.26(+7.10%)
Mar 07, 2017
3.660
3.765
3.570
3.660
743,013
+0.01(+0.27%)
Mar 06, 2017
3.970
3.970
3.630
3.650
723,205
-0.27(-6.89%)
Mar 03, 2017
3.660
4.050
3.660
3.920
1,091,024
+0.27(+7.40%)
Mar 02, 2017
4.660
4.680
3.400
3.650
4,240,898
-0.82(-18.34%)
Mar 01, 2017
5.060
5.090
4.350
4.470
1,723,424
-0.51(-10.24%)
Feb 28, 2017
5.380
5.630
4.710
4.980
6,879,360
-0.89(-15.16%)
Feb 27, 2017
4.660
5.870
4.660
5.870
1,110,924
+1.18(+25.16%)
Feb 24, 2017
4.460
4.759
4.420
4.690
474,817
+0.21(+4.69%)
Feb 23, 2017
4.570
4.570
4.320
4.480
448,874
-0.04(-0.88%)
Feb 22, 2017
5.100
5.100
4.450
4.520
1,377,288
-0.15(-3.21%)
Feb 21, 2017
4.200
4.750
4.120
4.670
1,167,378
+0.49(+11.72%)
Feb 17, 2017
4.180
4.180
4.180
0
+0.06(+1.46%)
Feb 16, 2017
4.020
4.130
4.020
4.120
347,562
+0.03(+0.73%)
Feb 15, 2017
4.020
4.100
3.910
4.090
524,831
+0.07(+1.74%)
Feb 14, 2017
3.840
4.050
3.740
4.020
564,470
+0.18(+4.69%)
Feb 13, 2017
3.610
3.860
3.570
3.840
370,130
+0.23(+6.37%)
Feb 10, 2017
3.490
3.710
3.440
3.610
379,300
+0.11(+3.14%)
Feb 09, 2017
3.360
3.520
3.330
3.500
182,891
+0.12(+3.55%)
Feb 08, 2017
3.330
3.390
3.200
3.380
214,885
+0.04(+1.20%)
Feb 07, 2017
3.440
3.450
3.321
3.340
227,566
-0.10(-2.91%)
Feb 06, 2017
3.590
3.690
3.430
3.440
337,335
-0.14(-3.91%)
Feb 03, 2017
3.650
3.900
3.570
3.580
748,079
-0.03(-0.83%)
Feb 02, 2017
3.660
3.660
3.540
3.610
502,020
-0.04(-1.10%)
Feb 01, 2017
3.640
3.700
3.530
3.650
687,890
+0.04(+1.11%)
Jan 31, 2017
3.350
3.640
3.350
3.610
1,163,798
+0.24(+7.12%)
Jan 30, 2017
3.360
3.425
3.280
3.370
502,094
+0.02(+0.60%)
Jan 27, 2017
3.250
3.390
3.220
3.350
263,040
+0.10(+3.08%)
Jan 26, 2017
3.320
3.320
3.130
3.250
583,318
-0.06(-1.81%)
Jan 25, 2017
3.360
3.360
3.200
3.310
1,068,450
+0.19(+6.09%)
Jan 24, 2017
2.960
3.150
2.960
3.120
331,198
+0.17(+5.76%)
Jan 23, 2017
2.950
2.975
2.870
2.950
265,216
+0.01(+0.34%)
Jan 20, 2017
2.800
2.960
2.800
2.940
222,301
+0.14(+5.00%)
Jan 19, 2017
2.840
2.870
2.764
2.800
137,064
-0.01(-0.36%)
Jan 18, 2017
2.900
2.940
2.800
2.810
137,466
-0.09(-3.10%)
Jan 17, 2017
3.030
3.030
2.890
2.900
162,645
-0.13(-4.29%)
Jan 13, 2017
3.030
3.030
3.030
0
+0.08(+2.71%)
Jan 12, 2017
2.890
2.960
2.820
2.950
311,205
+0.00(+0.00%)
Jan 11, 2017
2.960
3.030
2.910
2.950
192,283
-0.05(-1.67%)
Jan 10, 2017
2.980
3.110
2.945
3.000
187,444
+0.01(+0.33%)
Jan 09, 2017
3.080
3.080
2.920
2.990
149,927
-0.11(-3.55%)
Jan 06, 2017
3.010
3.170
2.930
3.100
592,598
+0.09(+2.99%)
Jan 05, 2017
3.100
3.150
2.930
3.010
232,793
-0.09(-2.90%)
Jan 04, 2017
2.890
3.140
2.760
3.100
429,362
+0.25(+8.77%)
Jan 03, 2017
2.710
2.860
2.710
2.850
204,145
+0.18(+6.74%)
Dec 30, 2016
2.670
2.670
2.670
0
-0.06(-2.20%)
Dec 29, 2016
2.810
2.830
2.700
2.730
132,641
-0.09(-3.19%)
Dec 28, 2016
2.850
2.860
2.710
2.820
227,513
-0.03(-1.05%)
Dec 27, 2016
2.860
2.890
2.790
2.850
137,338
+0.01(+0.35%)
Dec 23, 2016
2.840
2.840
2.840
0
+0.16(+5.97%)
Dec 22, 2016
2.850
2.860
2.650
2.680
438,880
-0.17(-5.96%)
Dec 21, 2016
3.020
3.050
2.730
2.850
553,805
-0.21(-6.86%)
Dec 20, 2016
3.130
3.230
3.020
3.060
284,127
-0.07(-2.24%)
Dec 19, 2016
3.070
3.190
3.000
3.130
325,585
+0.10(+3.30%)
Dec 16, 2016
3.260
3.260
3.010
3.030
479,171
-0.14(-4.42%)
Dec 15, 2016
3.030
3.210
3.010
3.170
383,601
+0.14(+4.62%)
Dec 14, 2016
3.110
3.130
2.990
3.030
166,839
-0.06(-1.94%)
Dec 13, 2016
3.040
3.210
3.020
3.090
244,175
+0.05(+1.64%)
Dec 12, 2016
3.300
3.360
2.990
3.040
648,972
-0.28(-8.43%)
Dec 09, 2016
3.300
3.400
3.280
3.320
679,967
+0.03(+0.91%)
Dec 08, 2016
3.330
3.430
3.280
3.290
400,792
-0.08(-2.37%)
Dec 07, 2016
3.490
3.690
3.360
3.370
531,916
-0.13(-3.71%)
Dec 06, 2016
3.660
3.730
3.450
3.500
386,402
-0.19(-5.15%)
Dec 05, 2016
4.000
4.190
3.660
3.690
747,800
-0.35(-8.66%)
Dec 02, 2016
4.070
4.280
3.960
4.040
498,064
-0.05(-1.22%)
Dec 01, 2016
4.180
4.330
4.020
4.090
591,087
-0.03(-0.73%)
Nov 30, 2016
4.460
4.500
4.070
4.120
990,544
-0.34(-7.62%)
Nov 29, 2016
4.140
4.490
4.050
4.460
931,219
+0.29(+6.95%)
Nov 28, 2016
3.800
4.240
3.760
4.170
728,915
+0.39(+10.32%)
Nov 25, 2016
3.730
3.780
3.640
3.780
224,846
+0.03(+0.80%)
Nov 23, 2016
3.750
3.750
3.750
0
+0.34(+9.97%)
Nov 22, 2016
3.380
3.480
3.240
3.410
405,403
+0.04(+1.19%)
Nov 21, 2016
3.350
3.410
3.260
3.370
428,553
+0.05(+1.51%)
Nov 18, 2016
3.190
3.380
3.160
3.320
192,051
+0.15(+4.73%)
Nov 17, 2016
3.080
3.300
2.955
3.170
205,685
+0.03(+0.96%)
Nov 16, 2016
2.980
3.160
2.950
3.140
325,808
+0.16(+5.37%)
Nov 15, 2016
2.940
3.020
2.920
2.980
205,267
+0.02(+0.68%)
Nov 14, 2016
2.820
2.970
2.820
2.960
254,226
+0.11(+3.86%)
Nov 11, 2016
2.660
2.940
2.640
2.850
490,283
+0.18(+6.74%)
Nov 10, 2016
2.630
2.690
2.580
2.670
556,033
+0.06(+2.30%)
Nov 09, 2016
2.520
2.710
2.500
2.610
709,813
+0.05(+1.95%)
Nov 08, 2016
2.610
2.680
2.470
2.560
909,808
-0.09(-3.40%)
Nov 07, 2016
2.620
2.740
2.530
2.650
470,023
+0.12(+4.74%)
Nov 04, 2016
2.510
2.615
2.460
2.530
245,655
+0.00(+0.00%)
Nov 03, 2016
2.690
2.700
2.480
2.530
362,792
-0.17(-6.30%)
Nov 02, 2016
2.730
2.740
2.685
2.700
473,537
-0.07(-2.53%)
Nov 01, 2016
2.770
2.780
2.680
2.770
234,278
+0.06(+2.21%)
Oct 31, 2016
2.800
2.800
2.650
2.710
315,275
-0.05(-1.81%)
Oct 28, 2016
2.740
2.790
2.660
2.760
354,162
+0.03(+1.10%)
Oct 27, 2016
2.840
2.855
2.550
2.730
748,262
-0.01(-0.36%)
Oct 26, 2016
2.780
2.810
2.670
2.740
109,995
-0.06(-2.14%)
Oct 25, 2016
2.760
2.830
2.720
2.800
196,666
+0.03(+1.08%)
Oct 24, 2016
2.810
2.820
2.690
2.770
188,469
+0.02(+0.73%)
Oct 21, 2016
2.700
2.781
2.680
2.750
174,561
+0.00(+0.00%)
Oct 20, 2016
2.770
2.800
2.710
2.750
124,288
+0.01(+0.36%)
Oct 19, 2016
2.690
2.780
2.600
2.740
114,758
+0.09(+3.40%)
Oct 18, 2016
2.680
2.720
2.610
2.650
134,120
+0.05(+1.92%)
Oct 17, 2016
2.520
2.760
2.520
2.600
299,836
+0.04(+1.56%)
Oct 14, 2016
2.520
2.600
2.450
2.560
224,350
+0.07(+2.81%)
Oct 13, 2016
2.480
2.575
2.400
2.490
262,224
+0.04(+1.63%)
Oct 12, 2016
2.870
2.870
2.380
2.450
871,863
-0.43(-14.93%)
Oct 11, 2016
3.000
3.050
2.780
2.880
266,649
-0.09(-3.03%)
Oct 10, 2016
2.980
3.010
2.910
2.970
154,561
+0.07(+2.41%)
Oct 07, 2016
3.160
3.180
2.850
2.900
265,748
-0.23(-7.35%)
Oct 06, 2016
3.020
3.150
2.880
3.130
692,918
+0.13(+4.33%)
Oct 05, 2016
2.920
3.060
2.790
3.000
311,663
+0.11(+3.81%)
Oct 04, 2016
2.780
2.930
2.765
2.890
186,463
+0.13(+4.71%)
Oct 03, 2016
2.650
2.820
2.620
2.760
265,657
+0.05(+1.85%)
Sep 30, 2016
2.850
3.020
2.700
2.710
284,162
-0.10(-3.56%)
Sep 29, 2016
2.940
3.000
2.760
2.810
283,935
-0.13(-4.42%)
Sep 28, 2016
2.680
2.940
2.640
2.940
330,920
+0.26(+9.70%)
Sep 27, 2016
2.580
2.680
2.580
2.680
95,392
+0.06(+2.29%)
Sep 26, 2016
2.640
2.680
2.580
2.620
139,047
-0.04(-1.50%)
Sep 23, 2016
2.700
2.740
2.630
2.660
88,034
-0.03(-1.12%)
Sep 22, 2016
2.710
2.730
2.660
2.690
163,267
+0.05(+1.89%)
Sep 21, 2016
2.620
2.640
2.570
2.640
224,978
+0.09(+3.53%)
Sep 20, 2016
2.760
2.760
2.550
2.550
306,014
-0.15(-5.56%)
Sep 19, 2016
2.810
2.875
2.690
2.700
206,243
-0.11(-3.91%)
Sep 16, 2016
2.840
2.855
2.750
2.810
354,388
-0.02(-0.71%)
Sep 15, 2016
2.780
2.880
2.760
2.830
264,564
-0.02(-0.70%)
Sep 14, 2016
2.910
2.940
2.700
2.850
383,145
-0.04(-1.38%)
Sep 13, 2016
2.820
2.940
2.650
2.890
324,581
+0.06(+2.12%)
Sep 12, 2016
2.710
2.850
2.630
2.830
317,585
+0.18(+6.79%)
Sep 09, 2016
2.870
2.870
2.650
2.650
340,703
-0.20(-7.02%)
Sep 08, 2016
2.890
2.950
2.820
2.850
273,796
+0.06(+2.15%)
Sep 07, 2016
2.910
2.930
2.720
2.790
185,496
-0.08(-2.79%)
Sep 06, 2016
2.880
2.890
2.820
2.870
508,661
+0.12(+4.36%)
Sep 02, 2016
2.650
2.750
2.750
2.750
260,200
+0.18(+7.00%)
Sep 01, 2016
2.770
2.780
2.480
2.570
366,430
-0.13(-4.81%)
Aug 31, 2016
2.840
2.840
2.670
2.700
615,738
-0.11(-3.91%)
Aug 30, 2016
3.210
3.230
2.800
2.810
598,297
-0.31(-9.94%)
Aug 29, 2016
2.880
3.150
2.880
3.120
362,452
+0.27(+9.47%)
Aug 26, 2016
3.100
3.150
2.820
2.850
392,407
-0.25(-8.06%)
Aug 25, 2016
3.090
3.200
2.900
3.100
558,371
+0.21(+7.27%)
Aug 24, 2016
2.900
2.910
2.810
2.890
244,575
+0.02(+0.70%)
Aug 23, 2016
2.770
2.900
2.750
2.870
313,252
+0.10(+3.61%)
Aug 22, 2016
2.770
2.820
2.710
2.770
165,521
+0.02(+0.73%)
Aug 19, 2016
2.830
2.830
2.730
2.750
246,003
-0.08(-2.83%)
Aug 18, 2016
2.780
2.830
2.730
2.830
170,523
+0.07(+2.54%)
Aug 17, 2016
2.820
2.820
2.620
2.760
286,078
-0.02(-0.72%)
Aug 16, 2016
2.800
2.850
2.730
2.780
198,209
-0.01(-0.36%)
Aug 15, 2016
2.710
2.840
2.679
2.790
179,884
+0.10(+3.72%)
Aug 12, 2016
2.770
2.780
2.600
2.690
286,934
-0.04(-1.47%)
Aug 11, 2016
2.670
2.760
2.650
2.730
156,780
+0.06(+2.25%)
Aug 10, 2016
2.650
2.840
2.590
2.670
311,366
+0.08(+3.09%)
Aug 09, 2016
2.720
2.720
2.570
2.590
266,449
-0.07(-2.63%)
Aug 08, 2016
2.520
2.700
2.511
2.660
316,105
+0.08(+3.10%)
Aug 05, 2016
2.630
2.690
2.520
2.580
581,047
-0.06(-2.27%)
Aug 04, 2016
2.510
2.660
2.430
2.640
505,716
+0.15(+6.02%)
Aug 03, 2016
2.560
2.600
2.480
2.490
176,377
-0.14(-5.32%)
Aug 02, 2016
2.680
2.740
2.420
2.630
701,673
-0.07(-2.59%)
Aug 01, 2016
2.370
2.770
2.340
2.700
975,170
+0.40(+17.39%)
Jul 29, 2016
2.220
2.445
2.117
2.300
1,134,170
+0.11(+5.02%)
Jul 28, 2016
2.480
2.480
2.150
2.190
595,179
-0.17(-7.20%)
Jul 27, 2016
2.680
2.680
2.320
2.360
732,900
-0.13(-5.22%)
Jul 26, 2016
2.500
2.530
2.470
2.490
192,990
-0.03(-1.19%)
Jul 25, 2016
2.550
2.690
2.510
2.520
211,167
-0.08(-3.08%)
Jul 22, 2016
2.660
2.720
2.600
2.600
367,228
-0.08(-2.99%)
Jul 21, 2016
2.620
2.730
2.620
2.680
197,927
+0.07(+2.68%)
Jul 20, 2016
2.820
2.880
2.570
2.610
426,087
-0.25(-8.74%)
Jul 19, 2016
2.920
2.950
2.800
2.860
162,356
-0.09(-3.05%)
Jul 18, 2016
2.670
2.970
2.640
2.950
337,624
+0.11(+3.87%)
Jul 15, 2016
2.700
2.850
2.660
2.840
250,531
+0.15(+5.58%)
Jul 14, 2016
2.680
2.770
2.660
2.690
278,736
+0.00(+0.00%)
Jul 13, 2016
2.820
2.850
2.620
2.690
296,060
-0.10(-3.58%)
Jul 12, 2016
2.700
2.870
2.680
2.790
482,420
+0.10(+3.72%)
Jul 11, 2016
2.660
2.770
2.590
2.690
1,376,141
+0.07(+2.67%)
Jul 08, 2016
2.480
2.650
2.440
2.620
1,231,122
+0.18(+7.38%)
Jul 07, 2016
2.500
2.690
2.420
2.440
324,158
-0.07(-2.79%)
Jul 06, 2016
2.440
2.550
2.350
2.510
586,918
+0.08(+3.29%)
Jul 05, 2016
2.600
2.600
2.370
2.430
268,771
-0.15(-5.81%)
Jul 01, 2016
2.480
2.580
2.580
2.580
296,800
+0.00(+0.00%)
Jun 30, 2016
2.620
2.620
2.450
2.580
252,006
+0.06(+2.38%)
Jun 29, 2016
2.460
2.570
2.385
2.520
488,616
+0.11(+4.56%)
Jun 28, 2016
2.230
2.530
2.120
2.410
448,093
+0.26(+12.09%)
Jun 27, 2016
2.270
2.290
2.140
2.150
275,258
-0.15(-6.52%)
Jun 24, 2016
2.350
2.415
2.200
2.300
1,414,902
-0.17(-6.88%)
Jun 23, 2016
2.620
2.620
2.445
2.470
389,102
-0.04(-1.59%)
Jun 22, 2016
2.760
2.760
2.490
2.510
303,551
-0.21(-7.72%)
Jun 21, 2016
2.670
2.740
2.595
2.720
468,221
+0.01(+0.37%)
Jun 20, 2016
2.730
2.730
2.610
2.710
533,090
+0.05(+1.88%)
Jun 17, 2016
2.530
2.660
2.500
2.660
865,665
+0.14(+5.56%)
Jun 16, 2016
2.440
2.540
2.410
2.520
354,006
+0.02(+0.80%)
Jun 15, 2016
2.410
2.520
2.350
2.500
530,426
+0.09(+3.73%)
Jun 14, 2016
2.520
2.550
2.270
2.410
556,802
-0.05(-2.03%)
Jun 13, 2016
3.100
3.100
2.380
2.460
945,071
-0.64(-20.65%)
Jun 10, 2016
3.180
3.210
3.040
3.100
390,265
-0.10(-3.13%)
Jun 09, 2016
3.330
3.360
3.150
3.200
241,600
-0.15(-4.48%)
Jun 08, 2016
3.320
3.430
3.310
3.350
264,824
+0.04(+1.21%)
Jun 07, 2016
3.570
3.620
3.305
3.310
262,895
-0.20(-5.70%)
Jun 06, 2016
3.490
3.600
3.480
3.510
322,485
-0.02(-0.57%)
Jun 03, 2016
3.550
3.580
3.260
3.530
389,068
+0.01(+0.28%)
Jun 02, 2016
3.420
3.550
3.300
3.520
420,048
+0.08(+2.33%)
Jun 01, 2016
3.220
3.440
3.180
3.440
540,999
+0.21(+6.50%)
May 31, 2016
3.330
3.440
3.230
3.230
404,323
-0.09(-2.71%)
May 27, 2016
3.410
3.320
3.320
3.320
372,600
-0.08(-2.35%)
May 26, 2016
3.430
3.500
3.320
3.400
233,379
-0.03(-0.87%)
May 25, 2016
3.450
3.480
3.295
3.430
269,523
+0.00(+0.00%)
May 24, 2016
3.380
3.440
3.260
3.430
698,708
+0.08(+2.39%)
May 23, 2016
3.380
3.450
3.300
3.350
228,612
-0.05(-1.47%)
May 20, 2016
3.110
3.420
3.090
3.400
449,994
+0.29(+9.32%)
May 19, 2016
3.160
3.220
3.010
3.110
314,102
-0.11(-3.42%)
May 18, 2016
3.270
3.370
3.130
3.220
341,666
-0.07(-2.13%)
May 17, 2016
3.330
3.420
3.200
3.290
457,285
-0.07(-2.08%)
May 16, 2016
3.410
3.540
3.350
3.360
1,113,723
-0.10(-2.89%)
May 13, 2016
3.830
3.839
3.370
3.460
1,120,440
-0.37(-9.66%)
May 12, 2016
3.920
4.020
3.800
3.830
2,350,793
+0.00(+0.00%)
May 11, 2016
3.870
4.080
3.720
3.830
1,010,669
-0.03(-0.78%)
May 10, 2016
3.610
3.890
3.540
3.860
496,112
+0.27(+7.52%)
May 09, 2016
3.500
3.645
3.390
3.590
477,087
+0.05(+1.41%)
May 06, 2016
3.590
3.760
3.540
3.540
700,917
-0.08(-2.21%)
May 05, 2016
3.820
3.820
3.571
3.620
451,965
-0.17(-4.49%)
May 04, 2016
3.890
3.970
3.720
3.790
432,768
-0.12(-3.07%)
May 03, 2016
3.920
4.010
3.790
3.910
611,699
-0.11(-2.74%)
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.