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 (%)
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%)
Jan 02, 2015
2.310
2.410
2.310
2.400
9,501
+0.08(+3.44%)
Dec 31, 2014
2.330
2.320
2.320
2.320
51,600
+0.03(+1.31%)
Dec 30, 2014
2.300
2.380
2.220
2.290
40,045
-0.03(-1.29%)
Dec 29, 2014
2.380
2.400
2.320
2.320
18,200
-0.02(-0.85%)
Dec 26, 2014
2.300
2.400
2.290
2.340
23,393
+0.04(+1.74%)
Dec 24, 2014
2.300
2.300
2.300
2.300
13,800
+0.00(+0.00%)
Dec 23, 2014
2.390
2.390
2.230
2.300
53,781
-0.10(-4.17%)
Dec 22, 2014
2.370
2.420
2.370
2.400
38,108
+0.00(+0.00%)
Dec 19, 2014
2.410
2.450
2.350
2.400
29,130
-0.02(-0.83%)
Dec 18, 2014
2.420
2.480
2.350
2.420
24,919
+0.00(+0.00%)
Dec 17, 2014
2.290
2.440
2.260
2.420
32,447
+0.16(+7.08%)
Dec 16, 2014
2.280
2.330
2.200
2.260
23,212
-0.00(-0.07%)
Dec 15, 2014
2.220
2.300
2.210
2.261
22,474
+0.05(+2.33%)
Dec 12, 2014
2.230
2.260
2.160
2.210
83,012
-0.06(-2.64%)
Dec 11, 2014
2.380
2.380
2.250
2.270
27,307
-0.03(-1.30%)
Dec 10, 2014
2.350
2.415
2.290
2.300
10,336
-0.05(-2.13%)
Dec 09, 2014
2.250
2.360
2.230
2.350
29,582
+0.09(+3.98%)
Dec 08, 2014
2.420
2.420
2.130
2.260
96,305
-0.16(-6.61%)
Dec 05, 2014
2.412
2.430
2.400
2.420
20,457
+0.00(+0.00%)
Dec 04, 2014
2.400
2.420
2.400
2.420
14,048
+0.02(+0.83%)
Dec 03, 2014
2.410
2.430
2.400
2.400
18,158
-0.01(-0.55%)
Dec 02, 2014
2.440
2.440
2.410
2.413
19,886
-0.02(-0.69%)
Dec 01, 2014
2.400
2.440
2.400
2.430
12,927
+0.02(+0.83%)
Nov 28, 2014
2.440
2.460
2.410
2.410
3,434
-0.04(-1.63%)
Nov 26, 2014
2.400
2.450
2.450
2.450
8,100
+0.05(+2.08%)
Nov 25, 2014
2.420
2.430
2.400
2.400
23,775
-0.04(-1.64%)
Nov 24, 2014
2.410
2.480
2.410
2.440
4,636
+0.03(+1.24%)
Nov 21, 2014
2.480
2.480
2.400
2.410
14,371
+0.00(+0.00%)
Nov 20, 2014
2.400
2.490
2.400
2.410
19,853
+0.00(+0.00%)
Nov 19, 2014
2.420
2.470
2.410
2.410
12,393
-0.01(-0.41%)
Nov 18, 2014
2.500
2.500
2.420
2.420
15,388
-0.03(-1.22%)
Nov 17, 2014
2.530
2.540
2.400
2.450
93,954
-0.08(-3.16%)
Nov 14, 2014
2.600
2.700
2.500
2.530
74,719
-0.20(-7.33%)
Nov 13, 2014
2.650
2.780
2.650
2.730
64,832
+0.10(+3.80%)
Nov 12, 2014
2.710
2.730
2.630
2.630
33,513
-0.04(-1.64%)
Nov 11, 2014
2.568
2.740
2.568
2.674
59,247
+0.17(+6.96%)
Nov 10, 2014
2.520
2.540
2.500
2.500
45,437
-0.05(-1.96%)
Nov 07, 2014
2.610
2.670
2.500
2.550
13,249
-0.06(-2.30%)
Nov 06, 2014
2.620
2.710
2.600
2.610
7,932
-0.05(-1.88%)
Nov 05, 2014
2.660
2.710
2.650
2.660
5,220
+0.00(+0.00%)
Nov 04, 2014
2.690
2.740
2.630
2.660
35,075
+0.03(+1.02%)
Nov 03, 2014
2.700
2.700
2.610
2.633
41,783
-0.02(-0.63%)
Oct 31, 2014
2.600
2.750
2.600
2.650
83,441
+0.00(+0.00%)
Oct 30, 2014
2.620
2.740
2.600
2.650
55,538
+0.05(+2.05%)
Oct 29, 2014
2.420
2.599
2.420
2.597
80,998
+0.17(+6.86%)
Oct 28, 2014
2.400
2.458
2.400
2.430
12,505
+0.02(+0.83%)
Oct 27, 2014
2.490
2.467
2.467
2.410
14,130
-0.06(-2.31%)
Oct 24, 2014
2.310
2.470
2.310
2.467
48,405
+0.13(+5.43%)
Oct 23, 2014
2.360
2.480
2.340
2.340
43,770
-0.02(-0.85%)
Oct 22, 2014
2.420
2.480
2.360
2.360
36,396
-0.09(-3.67%)
Oct 21, 2014
2.390
2.490
2.350
2.450
12,130
+0.10(+4.26%)
Oct 20, 2014
2.380
2.480
2.281
2.350
59,504
-0.09(-3.69%)
Oct 17, 2014
2.390
2.490
2.380
2.440
62,348
+0.11(+4.72%)
Oct 16, 2014
2.360
2.400
2.210
2.330
20,684
-0.01(-0.51%)
Oct 15, 2014
2.280
2.370
2.200
2.342
73,635
+0.05(+2.27%)
Oct 14, 2014
2.470
2.470
2.265
2.290
60,699
-0.18(-7.29%)
Oct 13, 2014
2.350
2.550
2.300
2.470
103,321
+0.14(+6.01%)
Oct 10, 2014
2.220
2.340
2.170
2.330
84,395
+0.18(+8.37%)
Oct 09, 2014
1.933
2.300
1.910
2.150
168,012
+0.29(+15.59%)
Oct 08, 2014
2.090
2.095
1.860
1.860
177,425
-0.28(-13.08%)
Oct 07, 2014
2.130
2.150
2.090
2.140
50,309
-0.04(-1.83%)
Oct 06, 2014
2.260
2.300
2.130
2.180
65,450
-0.15(-6.44%)
Oct 03, 2014
2.276
2.330
2.276
2.330
2,717
+0.04(+1.53%)
Oct 02, 2014
2.280
2.340
2.270
2.295
19,643
-0.04(-1.92%)
Oct 01, 2014
2.340
2.370
2.280
2.340
31,065
-0.01(-0.43%)
Sep 30, 2014
2.345
2.380
2.340
2.350
3,024
-0.03(-1.26%)
Sep 29, 2014
2.410
2.410
2.340
2.380
10,133
-0.01(-0.42%)
Sep 26, 2014
2.500
2.500
2.360
2.390
88,233
+0.03(+1.27%)
Sep 25, 2014
2.370
2.400
2.310
2.360
26,761
-0.03(-1.26%)
Sep 24, 2014
2.376
2.410
2.376
2.390
5,200
-0.01(-0.42%)
Sep 23, 2014
2.400
2.420
2.370
2.400
33,366
+0.00(+0.00%)
Sep 22, 2014
2.450
2.487
2.380
2.400
26,376
-0.04(-1.64%)
Sep 19, 2014
2.350
2.480
2.206
2.440
124,787
+0.07(+2.95%)
Sep 18, 2014
2.400
2.400
2.370
2.370
14,340
-0.05(-2.07%)
Sep 17, 2014
2.420
2.437
2.400
2.420
37,503
-0.03(-1.22%)
Sep 16, 2014
2.450
2.480
2.350
2.450
40,970
-0.01(-0.41%)
Sep 15, 2014
2.520
2.547
2.460
2.460
56,959
-0.08(-3.15%)
Sep 12, 2014
2.500
2.570
2.500
2.540
21,838
+0.01(+0.40%)
Sep 11, 2014
2.550
2.570
2.500
2.530
31,636
+0.02(+0.80%)
Sep 10, 2014
2.510
2.590
2.500
2.510
51,992
-0.03(-1.18%)
Sep 09, 2014
2.670
2.670
2.510
2.540
48,201
-0.12(-4.51%)
Sep 08, 2014
2.700
2.730
2.660
2.660
20,300
-0.07(-2.56%)
Sep 05, 2014
2.730
2.731
2.700
2.730
3,709
+0.00(+0.00%)
Sep 04, 2014
2.720
2.731
2.700
2.730
11,310
+0.00(+0.00%)
Sep 03, 2014
2.730
2.730
2.690
2.730
5,171
-0.02(-0.73%)
Sep 02, 2014
2.730
2.730
2.730
2.750
17,398
+0.05(+1.85%)
Aug 29, 2014
2.700
2.700
2.700
2.700
77,000
+0.00(+0.00%)
Aug 28, 2014
2.690
2.710
2.670
2.700
10,651
+0.02(+0.75%)
Aug 27, 2014
2.650
2.690
2.640
2.680
24,876
-0.02(-0.74%)
Aug 26, 2014
2.720
2.740
2.660
2.700
19,808
-0.01(-0.37%)
Aug 25, 2014
2.740
2.770
2.710
2.710
23,430
-0.04(-1.45%)
Aug 22, 2014
2.700
2.810
2.700
2.750
69,828
+0.05(+1.85%)
Aug 21, 2014
2.640
2.710
2.640
2.700
9,940
+0.02(+0.75%)
Aug 20, 2014
2.650
2.730
2.640
2.680
23,994
+0.00(+0.00%)
Aug 19, 2014
2.610
2.710
2.610
2.680
73,590
+0.08(+3.08%)
Aug 18, 2014
2.720
2.750
2.600
2.600
17,667
-0.12(-4.41%)
Aug 15, 2014
2.720
2.730
2.680
2.720
58,380
+0.02(+0.74%)
Aug 14, 2014
2.600
2.790
2.510
2.700
58,818
+0.04(+1.50%)
Aug 13, 2014
2.670
2.750
2.630
2.660
119,422
-0.02(-0.75%)
Aug 12, 2014
2.710
2.720
2.650
2.680
51,458
+0.02(+0.75%)
Aug 11, 2014
2.550
2.710
2.550
2.660
71,682
+0.13(+5.14%)
Aug 08, 2014
2.570
2.650
2.570
2.530
95,147
-0.05(-1.94%)
Aug 07, 2014
2.650
2.660
2.500
2.580
37,333
-0.01(-0.39%)
Aug 06, 2014
2.460
2.720
2.460
2.590
125,025
+0.09(+3.60%)
Aug 05, 2014
2.380
2.500
2.370
2.500
100,098
+0.14(+5.93%)
Aug 04, 2014
2.320
2.370
2.318
2.360
46,192
+0.04(+1.72%)
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.