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
Emagin Corp
(NY:
EMAN
)
2.070
UNCHANGED
Last Price
Updated: 8:00 PM EDT, Oct 17, 2023
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 (%)
Dec 31, 2015
1.440
1.400
1.400
1.400
59,500
+0.00(+0.00%)
Dec 30, 2015
1.380
1.450
1.370
1.400
130,717
+0.03(+2.19%)
Dec 29, 2015
1.380
1.490
1.350
1.370
185,466
-0.05(-3.52%)
Dec 28, 2015
1.480
1.520
1.420
1.420
103,622
-0.11(-7.19%)
Dec 24, 2015
1.560
1.530
1.530
1.530
30,600
-0.02(-1.29%)
Dec 23, 2015
1.600
1.600
1.470
1.550
45,100
-0.01(-0.64%)
Dec 22, 2015
1.590
1.620
1.500
1.560
131,801
-0.06(-3.70%)
Dec 21, 2015
1.600
1.670
1.490
1.620
104,416
+0.05(+3.18%)
Dec 18, 2015
1.500
1.710
1.360
1.570
385,358
-0.30(-16.04%)
Dec 17, 2015
1.807
1.870
1.807
1.870
12,176
+0.00(+0.00%)
Dec 16, 2015
1.870
1.890
1.741
1.870
15,288
+0.07(+3.89%)
Dec 15, 2015
1.820
1.900
1.740
1.800
52,321
+0.04(+2.27%)
Dec 14, 2015
1.860
1.950
1.750
1.760
173,799
-0.11(-5.88%)
Dec 11, 2015
1.870
2.010
1.870
1.870
18,377
-0.07(-3.61%)
Dec 10, 2015
1.961
2.060
1.880
1.940
69,115
-0.03(-1.52%)
Dec 09, 2015
1.970
2.040
1.960
1.970
11,921
-0.04(-1.99%)
Dec 08, 2015
1.979
2.040
1.943
2.010
14,013
+0.05(+2.55%)
Dec 07, 2015
1.940
2.040
1.940
1.960
12,292
-0.01(-0.51%)
Dec 04, 2015
1.930
2.000
1.930
1.970
9,059
+0.02(+1.03%)
Dec 03, 2015
1.930
2.040
1.930
1.950
14,360
-0.02(-1.02%)
Dec 02, 2015
1.950
2.040
1.950
1.970
11,377
-0.03(-1.50%)
Dec 01, 2015
2.000
2.050
1.940
2.000
17,601
+0.03(+1.52%)
Nov 30, 2015
1.960
2.040
1.960
1.970
15,402
-0.02(-1.01%)
Nov 27, 2015
2.050
2.050
1.980
1.990
5,439
-0.04(-1.97%)
Nov 25, 2015
1.920
2.030
2.030
2.030
21,800
+0.10(+5.18%)
Nov 24, 2015
1.900
1.980
1.900
1.930
4,900
-0.01(-0.52%)
Nov 23, 2015
1.970
2.000
1.910
1.940
16,749
+0.07(+3.74%)
Nov 20, 2015
1.920
2.020
1.870
1.870
62,374
-0.13(-6.50%)
Nov 19, 2015
2.010
2.090
1.990
2.000
36,847
+0.00(+0.00%)
Nov 18, 2015
1.990
2.040
1.960
2.000
54,047
+0.03(+1.52%)
Nov 17, 2015
1.850
1.970
1.838
1.970
24,561
+0.05(+2.60%)
Nov 16, 2015
1.920
1.980
1.870
1.920
29,562
+0.00(+0.01%)
Nov 13, 2015
2.200
2.200
1.870
1.920
201,551
-0.50(-20.50%)
Nov 12, 2015
2.278
2.560
2.278
2.415
44,723
+0.15(+6.39%)
Nov 11, 2015
2.270
2.300
2.270
2.270
8,671
-0.01(-0.44%)
Nov 10, 2015
2.320
2.320
2.270
2.280
22,260
-0.02(-0.87%)
Nov 09, 2015
2.300
2.310
2.280
2.300
8,916
-0.01(-0.43%)
Nov 06, 2015
2.275
2.340
2.275
2.310
37,864
+0.04(+1.76%)
Nov 05, 2015
2.310
2.310
2.270
2.270
3,636
-0.03(-1.30%)
Nov 04, 2015
2.280
2.320
2.280
2.300
29,235
+0.00(+0.00%)
Nov 03, 2015
2.300
2.300
2.220
2.300
19,205
+0.07(+3.14%)
Nov 02, 2015
2.251
2.300
2.230
2.230
7,352
-0.02(-0.89%)
Oct 30, 2015
2.310
2.310
2.230
2.250
8,992
+0.03(+1.35%)
Oct 29, 2015
2.220
2.251
2.220
2.220
18,468
-0.04(-1.77%)
Oct 28, 2015
2.280
2.300
2.260
2.260
521
+0.04(+1.80%)
Oct 27, 2015
2.240
2.290
2.220
2.220
15,818
-0.03(-1.25%)
Oct 26, 2015
2.300
2.310
2.240
2.248
42,823
-0.05(-2.26%)
Oct 23, 2015
2.280
2.300
2.250
2.300
31,689
+0.01(+0.44%)
Oct 22, 2015
2.251
2.340
2.251
2.290
17,302
+0.05(+2.23%)
Oct 21, 2015
2.330
2.330
2.240
2.240
13,037
-0.06(-2.61%)
Oct 20, 2015
2.294
2.300
2.270
2.300
5,916
+0.02(+0.88%)
Oct 19, 2015
2.250
2.350
2.250
2.280
12,553
+0.03(+1.33%)
Oct 16, 2015
2.320
2.360
2.250
2.250
20,613
-0.12(-5.06%)
Oct 15, 2015
2.300
2.400
2.300
2.370
30,366
+0.05(+2.16%)
Oct 14, 2015
2.310
2.390
2.300
2.320
4,450
-0.01(-0.43%)
Oct 13, 2015
2.370
2.400
2.330
2.330
2,677
-0.06(-2.51%)
Oct 12, 2015
2.380
2.400
2.360
2.390
9,600
+0.03(+1.27%)
Oct 09, 2015
2.380
2.400
2.360
2.360
19,810
+0.00(+0.00%)
Oct 08, 2015
2.280
2.410
2.250
2.360
53,095
+0.03(+1.29%)
Oct 07, 2015
2.397
2.430
2.330
2.330
20,461
-0.07(-2.92%)
Oct 06, 2015
2.318
2.450
2.290
2.400
11,904
+0.06(+2.56%)
Oct 05, 2015
2.410
2.420
2.320
2.340
2,692
-0.02(-0.85%)
Oct 02, 2015
2.350
2.370
2.300
2.360
15,870
-0.01(-0.62%)
Oct 01, 2015
2.360
2.390
2.350
2.375
3,542
-0.02(-0.64%)
Sep 30, 2015
2.440
2.470
2.380
2.390
19,612
-0.01(-0.42%)
Sep 29, 2015
2.457
2.457
2.374
2.400
17,552
-0.05(-2.04%)
Sep 28, 2015
2.510
2.540
2.440
2.450
6,154
-0.04(-1.61%)
Sep 25, 2015
2.540
2.540
2.490
2.490
2,401
+0.06(+2.47%)
Sep 24, 2015
2.466
2.470
2.413
2.430
8,484
-0.04(-1.62%)
Sep 23, 2015
2.500
2.500
2.470
2.470
4,315
-0.04(-1.59%)
Sep 22, 2015
2.515
2.570
2.500
2.510
5,135
-0.01(-0.40%)
Sep 21, 2015
2.470
2.620
2.470
2.520
31,801
+0.03(+1.20%)
Sep 18, 2015
2.500
2.606
2.480
2.490
13,913
-0.04(-1.58%)
Sep 17, 2015
2.500
2.610
2.500
2.530
17,395
+0.01(+0.40%)
Sep 16, 2015
2.540
2.600
2.500
2.520
17,856
+0.00(+0.00%)
Sep 15, 2015
2.500
2.530
2.500
2.520
3,259
+0.02(+0.80%)
Sep 14, 2015
2.490
2.550
2.490
2.500
9,929
+0.02(+0.81%)
Sep 11, 2015
2.430
2.521
2.390
2.480
43,707
+0.04(+1.64%)
Sep 10, 2015
2.433
2.440
2.410
2.440
32,371
+0.00(+0.00%)
Sep 09, 2015
2.412
2.440
2.400
2.440
24,437
+0.05(+2.09%)
Sep 08, 2015
2.390
2.440
2.380
2.390
22,911
-0.05(-2.05%)
Sep 04, 2015
2.440
2.440
2.440
2.440
15,500
+0.00(+0.00%)
Sep 03, 2015
2.380
2.440
2.380
2.440
9,329
+0.05(+2.09%)
Sep 02, 2015
2.440
2.450
2.350
2.390
17,941
-0.05(-2.05%)
Sep 01, 2015
2.398
2.440
2.390
2.440
24,194
+0.00(+0.00%)
Aug 31, 2015
2.400
2.460
2.390
2.440
26,775
-0.02(-0.81%)
Aug 28, 2015
2.392
2.510
2.390
2.460
30,119
+0.00(+0.00%)
Aug 27, 2015
2.515
2.515
2.420
2.460
7,009
+0.00(+0.00%)
Aug 26, 2015
2.500
2.510
2.320
2.460
48,415
+0.00(+0.00%)
Aug 25, 2015
2.500
2.500
2.460
2.460
7,363
+0.03(+1.23%)
Aug 24, 2015
2.490
2.508
2.330
2.430
43,650
-0.14(-5.45%)
Aug 21, 2015
2.650
2.650
2.500
2.570
38,073
-0.12(-4.46%)
Aug 20, 2015
2.680
2.710
2.660
2.690
15,845
-0.02(-0.74%)
Aug 19, 2015
2.700
2.710
2.680
2.710
5,627
-0.01(-0.37%)
Aug 18, 2015
2.710
2.740
2.670
2.720
27,557
-0.02(-0.73%)
Aug 17, 2015
2.730
2.740
2.710
2.740
35,508
+0.03(+1.11%)
Aug 14, 2015
2.750
2.750
2.671
2.710
66,869
-0.01(-0.37%)
Aug 13, 2015
2.690
2.730
2.650
2.720
21,099
-0.01(-0.37%)
Aug 12, 2015
2.640
2.730
2.628
2.730
13,787
+0.04(+1.49%)
Aug 11, 2015
2.664
2.730
2.620
2.690
5,157
+0.00(+0.00%)
Aug 10, 2015
2.630
2.730
2.610
2.690
24,856
+0.05(+1.89%)
Aug 07, 2015
2.610
2.690
2.610
2.640
6,100
+0.00(+0.00%)
Aug 06, 2015
2.644
2.680
2.620
2.640
16,820
-0.05(-1.86%)
Aug 05, 2015
2.620
2.690
2.610
2.690
6,606
+0.04(+1.51%)
Aug 04, 2015
2.710
2.710
2.610
2.650
10,698
-0.08(-2.93%)
Aug 03, 2015
2.715
2.730
2.610
2.730
20,031
+0.01(+0.37%)
Jul 31, 2015
2.750
2.780
2.690
2.720
17,853
-0.07(-2.51%)
Jul 30, 2015
2.700
2.790
2.680
2.790
19,085
+0.08(+2.95%)
Jul 29, 2015
2.800
2.800
2.700
2.710
11,354
+0.02(+0.74%)
Jul 28, 2015
2.800
2.840
2.690
2.690
15,668
-0.13(-4.61%)
Jul 27, 2015
2.910
2.910
2.800
2.820
13,637
-0.06(-2.08%)
Jul 24, 2015
2.750
2.900
2.750
2.880
62,926
+0.11(+3.97%)
Jul 23, 2015
2.760
2.790
2.760
2.770
6,806
-0.02(-0.72%)
Jul 22, 2015
2.790
2.790
2.750
2.790
16,777
+0.00(+0.00%)
Jul 21, 2015
2.675
2.790
2.675
2.790
10,386
+0.06(+2.20%)
Jul 20, 2015
2.770
2.790
2.660
2.730
29,887
+0.00(+0.00%)
Jul 17, 2015
2.690
2.740
2.679
2.730
15,672
+0.01(+0.37%)
Jul 16, 2015
2.850
2.850
2.710
2.720
36,428
-0.07(-2.51%)
Jul 15, 2015
2.740
2.790
2.670
2.790
22,159
+0.02(+0.72%)
Jul 14, 2015
2.681
2.790
2.681
2.770
7,420
+0.09(+3.36%)
Jul 13, 2015
2.610
2.710
2.610
2.680
14,609
+0.01(+0.37%)
Jul 10, 2015
2.510
2.680
2.510
2.670
30,969
+0.17(+6.80%)
Jul 09, 2015
2.550
2.620
2.500
2.500
48,703
+0.00(+0.00%)
Jul 08, 2015
2.610
2.690
2.500
2.500
60,696
-0.13(-4.94%)
Jul 07, 2015
2.710
2.730
2.620
2.630
57,715
-0.05(-1.87%)
Jul 06, 2015
2.710
2.740
2.680
2.680
24,058
-0.01(-0.37%)
Jul 02, 2015
2.730
2.690
2.690
2.690
7,300
+0.00(+0.00%)
Jul 01, 2015
2.700
2.710
2.690
2.690
4,648
+0.05(+1.89%)
Jun 30, 2015
2.640
2.690
2.500
2.640
55,180
+0.02(+0.76%)
Jun 29, 2015
2.700
2.770
2.600
2.620
65,030
-0.14(-5.07%)
Jun 26, 2015
2.840
2.900
2.700
2.760
47,777
-0.04(-1.43%)
Jun 25, 2015
2.920
2.940
2.800
2.800
18,703
-0.09(-3.11%)
Jun 24, 2015
2.940
2.940
2.890
2.890
14,552
-0.01(-0.34%)
Jun 23, 2015
2.900
2.990
2.900
2.900
14,446
+0.00(+0.00%)
Jun 22, 2015
2.870
2.950
2.810
2.900
16,904
+0.10(+3.57%)
Jun 19, 2015
2.950
2.980
2.800
2.800
46,280
-0.07(-2.44%)
Jun 18, 2015
2.910
2.920
2.860
2.870
19,234
+0.02(+0.70%)
Jun 17, 2015
2.940
2.990
2.810
2.850
38,342
-0.02(-0.70%)
Jun 16, 2015
2.700
2.900
2.700
2.870
78,745
+0.16(+5.90%)
Jun 15, 2015
2.610
2.740
2.610
2.710
54,059
+0.02(+0.74%)
Jun 12, 2015
2.680
2.800
2.550
2.690
125,270
+0.05(+1.89%)
Jun 11, 2015
2.860
2.900
2.600
2.640
258,843
-0.25(-8.65%)
Jun 10, 2015
2.920
3.010
2.850
2.890
54,460
-0.05(-1.70%)
Jun 09, 2015
3.020
3.020
2.860
2.940
48,143
-0.09(-2.97%)
Jun 08, 2015
3.240
3.240
2.950
3.030
71,580
-0.16(-5.02%)
Jun 05, 2015
3.150
3.250
3.100
3.190
146,453
+0.10(+3.24%)
Jun 04, 2015
3.210
3.280
3.090
3.090
110,214
-0.19(-5.79%)
Jun 03, 2015
3.200
3.270
3.120
3.280
46,440
+0.05(+1.55%)
Jun 02, 2015
2.740
3.260
2.600
3.230
359,155
+0.05(+1.57%)
Jun 01, 2015
3.190
3.240
3.120
3.180
43,494
+0.03(+0.95%)
May 29, 2015
3.080
3.200
3.020
3.150
42,459
+0.00(+0.00%)
May 28, 2015
3.085
3.150
3.085
3.150
21,644
+0.04(+1.29%)
May 27, 2015
3.050
3.190
3.050
3.110
68,668
+0.10(+3.32%)
May 26, 2015
3.000
3.010
2.870
3.010
31,367
+0.01(+0.33%)
May 22, 2015
3.200
3.000
3.000
3.000
137,400
-0.18(-5.66%)
May 21, 2015
3.300
3.350
3.030
3.180
104,284
-0.05(-1.55%)
May 20, 2015
3.080
3.380
3.080
3.230
196,468
+0.13(+4.19%)
May 19, 2015
2.910
3.410
2.840
3.100
253,910
+0.22(+7.64%)
May 18, 2015
2.750
3.000
2.710
2.880
166,488
+0.20(+7.46%)
May 15, 2015
2.400
3.000
2.340
2.680
449,463
+0.61(+29.47%)
May 14, 2015
2.040
2.150
2.030
2.070
56,256
+0.00(+0.00%)
May 13, 2015
2.120
2.120
2.050
2.070
41,336
-0.12(-5.48%)
May 12, 2015
2.200
2.250
2.130
2.190
57,431
-0.01(-0.45%)
May 11, 2015
2.280
2.310
2.200
2.200
30,542
-0.08(-3.51%)
May 08, 2015
2.370
2.380
2.220
2.280
35,010
-0.02(-0.87%)
May 07, 2015
2.290
2.310
2.240
2.300
8,505
+0.03(+1.32%)
May 06, 2015
2.270
2.280
2.270
2.270
9,690
-0.04(-1.73%)
May 05, 2015
2.300
2.373
2.220
2.310
28,254
-0.04(-1.70%)
May 04, 2015
2.250
2.350
2.250
2.350
11,208
+0.14(+6.33%)
May 01, 2015
2.170
2.260
2.170
2.210
7,068
+0.04(+1.84%)
Apr 30, 2015
2.300
2.300
2.170
2.170
46,488
-0.08(-3.56%)
Apr 29, 2015
2.300
2.318
2.250
2.250
9,523
-0.03(-1.32%)
Apr 28, 2015
2.260
2.350
2.260
2.280
7,598
+0.03(+1.33%)
Apr 27, 2015
2.270
2.270
2.250
2.250
13,058
-0.02(-0.88%)
Apr 24, 2015
2.260
2.350
2.184
2.270
17,595
-0.00(-0.14%)
Apr 23, 2015
2.210
2.290
2.193
2.273
8,927
+0.04(+1.94%)
Apr 22, 2015
2.250
2.250
2.190
2.230
14,476
-0.03(-1.24%)
Apr 21, 2015
2.250
2.260
2.220
2.258
7,240
+0.02(+0.98%)
Apr 20, 2015
2.284
2.284
2.180
2.236
36,111
-0.01(-0.62%)
Apr 17, 2015
2.230
2.280
2.230
2.250
9,851
+0.00(+0.00%)
Apr 16, 2015
2.267
2.270
2.190
2.250
16,574
-0.02(-0.88%)
Apr 15, 2015
2.230
2.290
2.160
2.270
33,479
+0.09(+4.13%)
Apr 14, 2015
2.240
2.250
2.175
2.180
54,462
-0.09(-3.96%)
Apr 13, 2015
2.280
2.321
2.200
2.270
31,571
-0.01(-0.44%)
Apr 10, 2015
2.270
2.380
2.210
2.280
51,137
-0.02(-0.87%)
Apr 09, 2015
2.440
2.440
2.300
2.300
15,317
-0.10(-4.17%)
Apr 08, 2015
2.430
2.430
2.370
2.400
6,994
-0.05(-2.04%)
Apr 07, 2015
2.329
2.450
2.311
2.450
27,956
+0.19(+8.41%)
Apr 06, 2015
2.370
2.370
2.250
2.260
38,235
-0.09(-3.83%)
Apr 02, 2015
2.310
2.350
2.350
2.350
69,000
+0.05(+2.17%)
Apr 01, 2015
2.390
2.430
2.300
2.300
40,252
-0.14(-5.74%)
Mar 31, 2015
2.390
2.440
2.390
2.440
8,249
+0.01(+0.41%)
Mar 30, 2015
2.400
2.450
2.390
2.430
12,443
+0.01(+0.41%)
Mar 27, 2015
2.420
2.510
2.400
2.420
10,168
+0.02(+0.83%)
Mar 26, 2015
2.450
2.480
2.400
2.400
8,321
-0.08(-3.23%)
Mar 25, 2015
2.500
2.590
2.420
2.480
26,621
+0.02(+0.81%)
Mar 24, 2015
2.570
2.690
2.460
2.460
125,360
-0.19(-7.17%)
Mar 23, 2015
2.640
2.690
2.588
2.650
11,036
+0.01(+0.38%)
Mar 20, 2015
2.630
2.720
2.630
2.640
29,310
-0.03(-1.12%)
Mar 19, 2015
2.680
2.690
2.590
2.670
35,190
-0.04(-1.48%)
Mar 18, 2015
2.611
2.710
2.500
2.710
43,065
+0.12(+4.63%)
Mar 17, 2015
2.540
2.655
2.518
2.590
53,522
+0.03(+1.17%)
Mar 16, 2015
2.460
2.650
2.450
2.560
128,438
+0.00(+0.00%)
Mar 13, 2015
2.800
2.800
2.210
2.560
303,153
-0.54(-17.42%)
Mar 12, 2015
3.110
3.250
3.060
3.100
36,301
+0.00(+0.00%)
Mar 11, 2015
3.160
3.230
3.070
3.100
17,742
-0.05(-1.59%)
Mar 10, 2015
3.160
3.280
3.110
3.150
47,117
-0.04(-1.25%)
Mar 09, 2015
3.340
3.340
3.170
3.190
61,797
-0.07(-2.15%)
Mar 06, 2015
3.250
3.300
3.190
3.260
52,468
-0.02(-0.61%)
Mar 05, 2015
3.270
3.340
3.200
3.280
26,540
-0.02(-0.61%)
Mar 04, 2015
3.490
3.400
3.260
3.300
64,861
-0.10(-2.94%)
Mar 03, 2015
3.490
3.550
3.310
3.400
38,695
-0.12(-3.41%)
Mar 02, 2015
3.400
3.570
3.351
3.520
69,951
+0.22(+6.67%)
Feb 27, 2015
3.650
3.680
3.300
3.300
235,182
-0.35(-9.59%)
Feb 26, 2015
3.520
3.740
3.400
3.650
129,999
+0.17(+4.73%)
Feb 25, 2015
3.490
3.490
3.392
3.485
55,409
+0.03(+1.01%)
Feb 24, 2015
3.160
3.540
3.140
3.450
109,032
+0.31(+9.87%)
Feb 23, 2015
3.160
3.200
3.130
3.140
34,850
-0.07(-2.18%)
Feb 20, 2015
3.140
3.220
3.140
3.210
12,298
+0.06(+1.90%)
Feb 19, 2015
3.120
3.190
3.090
3.150
6,586
-0.02(-0.64%)
Feb 18, 2015
3.120
3.200
3.063
3.170
30,972
+0.01(+0.32%)
Feb 17, 2015
3.190
3.220
3.000
3.160
116,347
-0.06(-1.86%)
Feb 13, 2015
3.160
3.220
3.220
3.220
42,300
+0.06(+1.90%)
Feb 12, 2015
3.200
3.200
3.094
3.160
40,207
-0.05(-1.56%)
Feb 11, 2015
3.110
3.250
3.110
3.210
73,728
+0.09(+2.88%)
Feb 10, 2015
3.140
3.150
3.070
3.120
19,470
+0.00(+0.00%)
Feb 09, 2015
3.150
3.180
3.060
3.120
30,937
+0.01(+0.32%)
Feb 06, 2015
3.160
3.180
3.070
3.110
20,089
-0.07(-2.20%)
Feb 05, 2015
3.070
3.180
3.070
3.180
32,218
+0.08(+2.58%)
Feb 04, 2015
3.000
3.180
3.000
3.100
89,216
+0.08(+2.65%)
Feb 03, 2015
2.970
3.020
2.920
3.020
56,914
+0.05(+1.68%)
Feb 02, 2015
2.990
3.000
2.900
2.970
22,257
+0.02(+0.68%)
Jan 30, 2015
2.970
2.990
2.880
2.950
22,470
+0.03(+1.03%)
Jan 29, 2015
2.830
2.930
2.670
2.920
41,948
+0.05(+1.74%)
Jan 28, 2015
2.850
3.050
2.800
2.870
45,443
-0.02(-0.69%)
Jan 27, 2015
2.900
2.990
2.850
2.890
53,749
-0.01(-0.34%)
Jan 26, 2015
2.710
2.990
2.670
2.900
187,813
+0.25(+9.43%)
Jan 23, 2015
2.540
2.700
2.450
2.650
69,029
+0.16(+6.43%)
Jan 22, 2015
2.530
2.580
2.460
2.490
39,043
+0.03(+1.22%)
Jan 21, 2015
2.540
2.600
2.450
2.460
46,556
-0.13(-5.02%)
Jan 20, 2015
2.580
2.590
2.480
2.590
39,595
+0.11(+4.44%)
Jan 16, 2015
2.420
2.580
2.340
2.480
10,826
+0.01(+0.40%)
Jan 15, 2015
2.450
2.590
2.370
2.470
88,269
-0.06(-2.37%)
Jan 14, 2015
2.410
2.550
2.410
2.530
30,229
+0.02(+0.80%)
Jan 13, 2015
2.590
2.600
2.510
2.510
44,455
-0.04(-1.57%)
Jan 12, 2015
2.510
2.560
2.510
2.550
24,157
+0.02(+0.78%)
Jan 09, 2015
2.459
2.570
2.400
2.530
90,480
+0.15(+6.31%)
Jan 08, 2015
2.460
2.470
2.340
2.380
49,343
+0.01(+0.42%)
Jan 07, 2015
2.330
2.480
2.330
2.370
35,817
+0.05(+2.16%)
Jan 06, 2015
2.430
2.437
2.310
2.320
36,442
-0.10(-4.13%)
Jan 05, 2015
2.450
2.500
2.400
2.420
60,126
+0.02(+0.83%)
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.