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
Mesa Royalty Trust
(NY:
MTR
)
8.170
-0.030 (-0.37%)
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 (%)
May 31, 2016
4.035
4.035
3.860
3.860
8,650
-0.09(-2.34%)
May 27, 2016
4.029
3.952
3.952
3.952
6,615
-0.02(-0.52%)
May 26, 2016
4.014
4.055
3.901
3.973
23,707
-0.06(-1.38%)
May 25, 2016
4.064
4.069
3.863
4.028
26,689
-0.05(-1.11%)
May 24, 2016
4.080
4.090
3.993
4.074
3,607
+0.04(+0.97%)
May 23, 2016
4.172
4.264
4.034
4.034
15,952
-0.11(-2.58%)
May 20, 2016
4.348
4.382
3.998
4.141
55,982
-0.20(-4.68%)
May 19, 2016
4.326
4.392
4.326
4.345
10,746
-0.01(-0.27%)
May 18, 2016
4.468
4.548
4.345
4.356
6,805
+0.03(+0.59%)
May 17, 2016
4.374
4.530
4.326
4.331
26,100
-0.06(-1.28%)
May 16, 2016
4.403
4.679
4.382
4.387
19,222
-0.01(-0.12%)
May 13, 2016
4.449
4.572
4.387
4.392
35,573
-0.05(-1.04%)
May 12, 2016
4.679
4.679
4.362
4.438
16,777
-0.26(-5.56%)
May 11, 2016
4.766
4.905
4.602
4.700
33,489
+0.09(+1.95%)
May 10, 2016
4.997
5.133
4.356
4.610
70,416
-0.28(-5.81%)
May 09, 2016
5.233
5.233
4.895
4.895
57,351
-0.09(-1.85%)
May 06, 2016
5.120
5.223
4.987
4.987
20,003
-0.01(-0.21%)
May 05, 2016
5.279
5.279
4.961
4.997
27,214
-0.32(-5.98%)
May 04, 2016
5.320
5.330
5.228
5.315
7,884
+0.08(+1.47%)
May 03, 2016
5.443
5.443
5.152
5.238
3,254
-0.14(-2.57%)
May 02, 2016
5.479
5.638
5.356
5.376
3,365
-0.10(-1.87%)
Apr 29, 2016
5.556
5.556
5.330
5.479
2,889
-0.10(-1.84%)
Apr 28, 2016
5.387
5.622
5.238
5.581
33,019
+0.16(+2.93%)
Apr 27, 2016
4.946
5.499
4.946
5.422
43,795
+0.44(+8.74%)
Apr 26, 2016
4.874
4.987
4.818
4.987
10,063
+0.12(+2.52%)
Apr 25, 2016
4.900
4.900
4.777
4.864
27,447
-0.06(-1.14%)
Apr 22, 2016
4.751
4.941
4.526
4.920
42,770
+0.10(+2.12%)
Apr 21, 2016
4.583
4.933
4.501
4.818
28,333
+0.07(+1.51%)
Apr 20, 2016
4.910
4.919
4.714
4.746
30,837
-0.18(-3.74%)
Apr 19, 2016
4.864
4.961
4.726
4.930
32,065
+0.22(+4.59%)
Apr 18, 2016
4.910
4.910
4.613
4.714
33,629
-0.02(-0.36%)
Apr 15, 2016
4.833
4.859
4.409
4.731
35,585
+0.00(+0.00%)
Apr 14, 2016
4.782
4.895
4.654
4.731
35,888
-0.01(-0.11%)
Apr 13, 2016
4.859
4.940
4.690
4.736
30,268
-0.08(-1.70%)
Apr 12, 2016
4.624
4.987
4.475
4.818
51,653
+0.34(+7.64%)
Apr 11, 2016
4.475
4.685
4.424
4.476
41,180
-0.02(-0.55%)
Apr 08, 2016
4.373
4.593
4.347
4.501
35,907
+0.15(+3.53%)
Apr 07, 2016
4.317
4.424
4.317
4.347
20,248
+0.01(+0.18%)
Apr 06, 2016
4.143
4.337
4.143
4.340
16,208
+0.04(+1.01%)
Apr 05, 2016
4.306
4.342
4.250
4.296
20,136
+0.03(+0.81%)
Apr 04, 2016
4.235
4.273
4.199
4.262
4,604
+0.07(+1.62%)
Apr 01, 2016
4.194
4.194
4.194
4.194
3,484
-0.01(-0.14%)
Mar 31, 2016
4.143
4.450
4.143
4.200
13,060
+0.07(+1.63%)
Mar 30, 2016
3.836
4.133
3.836
4.133
28,462
+0.09(+2.15%)
Mar 29, 2016
3.933
4.092
3.734
4.046
32,495
+0.09(+2.33%)
Mar 28, 2016
3.575
3.989
3.575
3.953
16,404
+0.38(+10.57%)
Mar 24, 2016
3.678
3.575
3.575
3.575
6,265
-0.05(-1.41%)
Mar 23, 2016
3.810
3.810
3.581
3.626
8,074
-0.19(-4.95%)
Mar 22, 2016
3.810
3.815
3.810
3.815
2,881
+0.02(+0.49%)
Mar 21, 2016
3.864
3.918
3.783
3.797
5,589
-0.08(-1.94%)
Mar 18, 2016
3.948
3.958
3.785
3.872
31,378
-0.05(-1.29%)
Mar 17, 2016
3.835
3.953
3.739
3.923
16,434
+0.04(+0.97%)
Mar 16, 2016
3.815
3.910
3.734
3.885
7,222
-0.01(-0.18%)
Mar 15, 2016
3.815
3.923
3.815
3.892
6,306
-0.01(-0.25%)
Mar 14, 2016
3.759
3.902
3.759
3.902
4,798
+0.10(+2.68%)
Mar 11, 2016
3.958
3.958
3.678
3.800
35,094
-0.29(-7.00%)
Mar 10, 2016
3.918
4.234
3.918
4.086
16,823
+0.22(+5.68%)
Mar 09, 2016
3.882
4.112
3.606
3.866
57,654
+0.08(+2.02%)
Mar 08, 2016
3.795
3.984
3.790
3.790
11,226
-0.03(-0.81%)
Mar 07, 2016
3.672
4.010
3.672
3.821
26,113
+0.21(+5.95%)
Mar 04, 2016
3.473
3.775
3.473
3.606
31,773
+0.18(+5.37%)
Mar 03, 2016
3.560
3.560
3.417
3.422
5,703
+0.08(+2.29%)
Mar 02, 2016
3.473
3.483
3.167
3.345
34,479
-0.10(-2.82%)
Mar 01, 2016
3.499
3.591
3.443
3.443
15,831
+0.05(+1.35%)
Feb 29, 2016
3.703
3.754
3.397
3.397
41,249
-0.12(-3.34%)
Feb 26, 2016
3.678
3.729
3.478
3.514
51,943
-0.05(-1.48%)
Feb 25, 2016
3.591
3.769
3.565
3.567
61,695
-0.19(-5.11%)
Feb 24, 2016
3.707
3.803
3.706
3.759
3,639
+0.03(+0.88%)
Feb 23, 2016
3.655
3.742
3.564
3.726
12,281
+0.06(+1.50%)
Feb 22, 2016
3.676
3.890
3.493
3.671
53,278
-0.25(-6.36%)
Feb 19, 2016
3.844
3.920
3.411
3.920
29,130
+0.15(+3.91%)
Feb 18, 2016
3.717
3.773
3.686
3.773
3,798
-0.01(-0.13%)
Feb 17, 2016
3.762
3.798
3.615
3.778
12,484
+0.17(+4.80%)
Feb 16, 2016
3.890
3.890
3.565
3.605
18,471
-0.10(-2.61%)
Feb 12, 2016
3.437
3.701
3.701
3.701
61,871
+0.21(+5.92%)
Feb 11, 2016
3.579
3.579
3.416
3.495
28,223
-0.03(-0.81%)
Feb 10, 2016
3.569
3.612
3.523
3.523
2,578
-0.04(-1.00%)
Feb 09, 2016
3.569
3.722
3.508
3.559
2,704
-0.18(-4.90%)
Feb 05, 2016
3.895
3.961
3.742
3.742
108
-0.08(-2.00%)
Feb 04, 2016
3.803
4.119
3.768
3.818
34,412
+0.13(+3.43%)
Feb 03, 2016
3.920
3.925
3.503
3.692
41,978
-0.05(-1.40%)
Feb 02, 2016
3.890
4.022
3.569
3.744
69,172
-0.25(-6.31%)
Feb 01, 2016
4.073
4.073
3.951
3.997
5,782
-0.08(-1.88%)
Jan 29, 2016
3.844
4.114
3.778
4.073
56,204
+0.39(+10.50%)
Jan 28, 2016
3.717
3.997
3.565
3.686
56,080
+0.13(+3.58%)
Jan 27, 2016
3.691
3.691
3.345
3.559
18,066
+0.10(+3.04%)
Jan 26, 2016
3.545
3.874
3.368
3.454
25,432
-0.12(-3.27%)
Jan 25, 2016
3.702
3.899
3.434
3.571
29,753
-0.07(-1.79%)
Jan 22, 2016
3.590
4.025
3.378
3.636
71,012
+0.17(+4.81%)
Jan 21, 2016
3.201
3.509
2.852
3.469
96,031
+0.03(+0.88%)
Jan 20, 2016
3.474
3.641
3.221
3.439
53,272
+0.07(+2.10%)
Jan 19, 2016
3.995
4.076
3.252
3.368
74,093
-0.50(-12.83%)
Jan 15, 2016
4.475
3.863
3.863
3.863
130,317
-0.37(-8.72%)
Jan 14, 2016
4.301
4.410
4.000
4.233
35,763
+0.15(+3.59%)
Jan 13, 2016
4.647
4.647
4.080
4.086
44,559
-0.31(-7.13%)
Jan 12, 2016
4.511
4.541
3.919
4.399
44,343
-0.24(-5.13%)
Jan 11, 2016
3.828
4.637
3.762
4.637
68,455
+0.73(+18.63%)
Jan 08, 2016
3.970
3.970
3.754
3.909
32,144
-0.05(-1.15%)
Jan 07, 2016
3.843
3.965
3.697
3.954
43,420
+0.12(+3.03%)
Jan 06, 2016
3.894
3.894
3.752
3.838
3,885
+0.00(+0.00%)
Jan 05, 2016
3.858
3.970
3.808
3.838
6,312
-0.15(-3.68%)
Jan 04, 2016
3.748
4.000
3.748
3.985
15,096
+0.19(+5.07%)
Dec 31, 2015
3.616
3.793
3.793
3.793
36,188
+0.26(+7.45%)
Dec 30, 2015
3.747
3.828
3.515
3.530
28,033
-0.32(-8.28%)
Dec 29, 2015
3.833
3.863
3.722
3.848
24,898
+0.12(+3.33%)
Dec 28, 2015
3.509
3.794
3.499
3.724
31,110
+0.21(+5.99%)
Dec 24, 2015
3.233
3.514
3.514
3.514
25,736
+0.34(+10.74%)
Dec 23, 2015
3.083
3.293
3.083
3.173
49,682
+0.15(+4.92%)
Dec 22, 2015
2.982
3.078
2.982
3.024
19,916
+0.03(+1.06%)
Dec 21, 2015
2.857
3.063
2.857
2.992
47,039
+0.14(+4.74%)
Dec 18, 2015
2.932
2.952
2.842
2.857
20,584
-0.07(-2.40%)
Dec 17, 2015
3.068
3.088
2.852
2.927
19,635
-0.14(-4.58%)
Dec 16, 2015
3.098
3.098
2.967
3.068
16,644
-0.02(-0.65%)
Dec 15, 2015
3.093
3.126
3.083
3.088
7,110
-0.04(-1.12%)
Dec 14, 2015
3.100
3.163
3.083
3.123
10,396
-0.02(-0.64%)
Dec 11, 2015
3.188
3.188
3.133
3.143
4,897
-0.05(-1.42%)
Dec 10, 2015
3.203
3.203
3.171
3.188
11,333
+0.10(+3.25%)
Dec 09, 2015
3.093
3.191
3.017
3.088
18,508
-0.06(-1.75%)
Dec 08, 2015
3.233
3.298
3.022
3.143
24,570
-0.20(-6.00%)
Dec 07, 2015
3.759
3.759
3.343
3.343
30,302
-0.45(-11.77%)
Dec 04, 2015
3.885
3.940
3.774
3.789
10,507
-0.06(-1.56%)
Dec 03, 2015
4.015
4.015
3.770
3.850
15,802
-0.20(-4.95%)
Dec 02, 2015
4.110
4.125
4.050
4.050
7,493
-0.06(-1.46%)
Dec 01, 2015
4.170
4.190
4.085
4.110
12,548
-0.10(-2.42%)
Nov 30, 2015
4.256
4.306
4.025
4.212
43,681
+0.01(+0.16%)
Nov 27, 2015
4.210
4.304
4.205
4.205
11,210
-0.04(-0.94%)
Nov 25, 2015
4.210
4.246
4.246
4.246
19,551
+0.00(+0.02%)
Nov 24, 2015
4.423
4.423
4.225
4.245
8,715
-0.11(-2.51%)
Nov 23, 2015
4.493
4.493
4.270
4.354
22,120
-0.16(-3.58%)
Nov 20, 2015
4.682
4.687
4.433
4.515
21,911
-0.27(-5.65%)
Nov 19, 2015
4.314
4.840
4.294
4.786
58,335
+0.49(+11.44%)
Nov 18, 2015
4.309
4.324
4.245
4.294
6,965
+0.02(+0.58%)
Nov 17, 2015
4.309
4.309
4.270
4.270
1,919
-0.02(-0.46%)
Nov 16, 2015
4.294
4.319
4.268
4.289
7,583
+0.05(+1.17%)
Nov 13, 2015
4.260
4.324
4.224
4.240
9,654
-0.05(-1.27%)
Nov 12, 2015
4.215
4.319
4.215
4.294
7,650
-0.01(-0.27%)
Nov 11, 2015
4.324
4.324
4.265
4.306
20,023
-0.02(-0.42%)
Nov 10, 2015
4.399
4.399
4.324
4.324
6,600
+0.07(+1.75%)
Nov 09, 2015
4.513
4.513
4.061
4.250
36,877
-0.24(-5.31%)
Nov 06, 2015
5.029
5.029
4.354
4.488
15,785
-0.58(-11.37%)
Nov 05, 2015
5.208
5.208
4.776
5.064
9,664
-0.06(-1.16%)
Nov 04, 2015
5.094
5.326
5.094
5.123
5,464
+0.10(+1.98%)
Nov 03, 2015
4.915
5.064
4.915
5.024
5,374
+0.03(+0.70%)
Nov 02, 2015
5.048
5.048
4.970
4.989
5,370
-0.07(-1.37%)
Oct 30, 2015
4.721
5.163
4.677
5.059
16,106
+0.36(+7.60%)
Oct 29, 2015
4.677
4.701
4.558
4.701
6,256
+0.12(+2.71%)
Oct 28, 2015
4.617
4.726
4.577
4.577
33,398
-0.10(-2.17%)
Oct 27, 2015
4.826
4.979
4.679
4.679
20,081
-0.22(-4.52%)
Oct 26, 2015
4.994
5.117
4.826
4.900
29,247
-0.09(-1.87%)
Oct 23, 2015
4.950
5.023
4.945
4.994
7,933
+0.05(+1.00%)
Oct 22, 2015
4.977
5.033
4.945
4.945
4,708
+0.00(+0.10%)
Oct 21, 2015
5.097
5.275
4.940
4.940
8,497
+0.00(+0.10%)
Oct 20, 2015
4.900
5.147
4.900
4.935
38,877
+0.00(+0.10%)
Oct 19, 2015
4.878
5.102
4.802
4.930
14,812
+0.12(+2.46%)
Oct 16, 2015
4.881
5.097
4.808
4.812
28,158
-0.10(-2.01%)
Oct 15, 2015
5.053
5.171
4.876
4.910
17,825
-0.17(-3.39%)
Oct 14, 2015
5.111
5.171
5.083
5.083
1,508
-0.09(-1.71%)
Oct 13, 2015
5.171
5.171
5.103
5.171
13,746
-0.20(-3.67%)
Oct 12, 2015
5.260
5.398
5.083
5.368
4,994
+0.16(+2.98%)
Oct 09, 2015
5.250
5.255
4.945
5.213
3,005
-0.03(-0.61%)
Oct 08, 2015
5.073
5.245
5.058
5.245
5,872
-0.01(-0.10%)
Oct 07, 2015
5.255
5.393
5.181
5.250
7,474
+0.13(+2.60%)
Oct 06, 2015
4.851
5.247
4.817
5.117
108,332
+0.14(+2.77%)
Oct 05, 2015
4.694
5.097
4.694
4.979
19,403
+0.26(+5.53%)
Oct 02, 2015
4.674
4.723
4.595
4.718
23,177
-0.10(-2.05%)
Oct 01, 2015
4.856
4.920
4.807
4.817
14,107
-0.04(-0.81%)
Sep 30, 2015
5.417
5.417
4.856
4.856
17,575
-0.57(-10.53%)
Sep 29, 2015
5.787
5.787
5.427
5.427
20,219
-0.19(-3.33%)
Sep 28, 2015
5.619
5.806
5.614
5.614
3,640
-0.13(-2.25%)
Sep 25, 2015
5.827
5.900
5.631
5.743
11,087
+0.11(+1.91%)
Sep 24, 2015
5.827
6.116
5.501
5.636
153,369
-0.03(-0.46%)
Sep 23, 2015
5.660
5.697
5.660
5.662
3,712
-0.02(-0.32%)
Sep 22, 2015
5.729
5.866
5.459
5.680
96,022
-0.05(-0.85%)
Sep 21, 2015
5.724
5.729
5.577
5.729
3,257
-0.00(-0.09%)
Sep 18, 2015
5.876
5.964
5.533
5.734
24,877
-0.14(-2.42%)
Sep 17, 2015
5.832
5.876
5.538
5.876
48,084
+0.11(+1.87%)
Sep 16, 2015
5.754
5.819
5.753
5.768
6,412
-0.11(-1.92%)
Sep 14, 2015
5.787
5.978
5.787
5.881
191
-0.03(-0.48%)
Sep 11, 2015
5.939
5.939
5.909
5.909
1,002
-0.03(-0.51%)
Sep 10, 2015
6.010
6.120
5.905
5.939
3,637
+0.03(+0.58%)
Sep 09, 2015
5.832
5.954
5.832
5.905
7,628
-0.15(-2.55%)
Sep 08, 2015
6.150
6.213
5.974
6.059
36,880
-0.21(-3.32%)
Sep 04, 2015
6.052
6.267
6.267
6.267
5,310
-0.00(-0.08%)
Sep 03, 2015
5.949
6.277
5.876
6.272
9,956
+0.40(+6.84%)
Sep 02, 2015
5.876
6.008
5.753
5.871
42,243
-0.03(-0.50%)
Sep 01, 2015
5.724
6.027
5.724
5.900
28,833
+0.03(+0.50%)
Aug 31, 2015
5.724
6.115
5.660
5.871
16,640
+0.01(+0.15%)
Aug 28, 2015
5.685
6.071
5.582
5.862
46,481
+0.30(+5.38%)
Aug 27, 2015
5.136
5.655
4.852
5.562
63,296
+0.33(+6.24%)
Aug 26, 2015
5.089
5.236
4.817
5.236
49,405
+0.32(+6.54%)
Aug 25, 2015
4.383
4.919
4.383
4.914
44,563
+0.70(+16.65%)
Aug 24, 2015
4.374
4.427
3.604
4.213
26,618
-0.44(-9.42%)
Aug 21, 2015
4.578
4.651
4.481
4.651
33,192
-0.24(-4.98%)
Aug 20, 2015
5.206
5.206
4.875
4.895
27,614
-0.15(-2.90%)
Aug 19, 2015
5.391
5.391
4.968
5.041
69,706
-0.42(-7.75%)
Aug 18, 2015
5.703
5.704
5.406
5.464
12,990
-0.24(-4.18%)
Aug 17, 2015
5.786
5.874
5.703
5.703
25,012
-0.16(-2.66%)
Aug 14, 2015
5.849
5.859
5.849
5.859
1,665
-0.07(-1.15%)
Aug 13, 2015
5.844
5.971
5.844
5.927
11,352
+0.05(+0.91%)
Aug 12, 2015
5.801
5.888
5.786
5.874
13,005
-0.01(-0.17%)
Aug 11, 2015
5.757
5.883
5.757
5.883
17,000
+0.10(+1.68%)
Aug 10, 2015
5.840
5.844
5.786
5.786
11,962
-0.01(-0.17%)
Aug 07, 2015
5.810
5.810
5.748
5.796
6,950
+0.01(+0.17%)
Aug 06, 2015
5.776
5.854
5.752
5.786
16,325
-0.08(-1.33%)
Aug 05, 2015
5.854
5.980
5.854
5.864
7,896
-0.03(-0.58%)
Aug 04, 2015
6.044
6.044
5.898
5.898
16,904
-0.11(-1.78%)
Aug 03, 2015
6.025
6.064
6.005
6.005
6,738
-0.05(-0.88%)
Jul 31, 2015
6.059
6.107
6.059
6.059
28,768
-0.02(-0.32%)
Jul 30, 2015
6.083
6.161
6.039
6.078
15,044
+0.08(+1.38%)
Jul 29, 2015
5.932
6.117
5.932
5.995
8,009
-0.15(-2.51%)
Jul 28, 2015
5.898
6.174
5.898
6.150
16,598
+0.26(+4.39%)
Jul 27, 2015
5.845
6.034
5.845
5.891
15,750
+0.03(+0.54%)
Jul 24, 2015
5.937
5.937
5.834
5.860
9,360
-0.17(-2.81%)
Jul 23, 2015
6.000
6.155
5.869
6.029
29,236
+0.16(+2.81%)
Jul 22, 2015
5.826
6.136
5.826
5.865
47,774
+0.02(+0.42%)
Jul 21, 2015
6.068
6.082
5.835
5.840
50,378
-0.23(-3.83%)
Jul 20, 2015
6.097
6.199
6.073
6.073
7,109
-0.09(-1.42%)
Jul 17, 2015
6.063
6.199
6.063
6.160
23,985
+0.03(+0.55%)
Jul 16, 2015
6.010
6.194
6.010
6.126
30,168
+0.11(+1.85%)
Jul 15, 2015
6.238
6.238
6.010
6.015
29,071
-0.13(-2.13%)
Jul 14, 2015
6.151
6.296
6.010
6.146
18,276
-0.06(-0.94%)
Jul 13, 2015
6.223
6.286
6.111
6.204
19,388
-0.06(-1.01%)
Jul 10, 2015
6.349
6.349
6.262
6.267
11,853
-0.03(-0.46%)
Jul 09, 2015
6.218
6.349
6.218
6.296
21,286
+0.13(+2.12%)
Jul 08, 2015
6.301
6.301
6.015
6.165
18,317
+0.00(+0.00%)
Jul 07, 2015
6.131
6.238
6.063
6.165
42,985
-0.13(-2.11%)
Jul 06, 2015
6.582
6.592
6.265
6.298
33,723
-0.42(-6.25%)
Jul 02, 2015
6.674
6.718
6.718
6.718
14,236
-0.06(-0.86%)
Jul 01, 2015
6.785
6.889
6.664
6.776
14,351
-0.01(-0.14%)
Jun 30, 2015
7.096
7.096
6.664
6.785
41,764
+0.03(+0.43%)
Jun 29, 2015
7.115
7.173
6.756
6.756
41,126
-0.50(-6.88%)
Jun 26, 2015
7.483
7.483
7.251
7.256
19,811
-0.06(-0.81%)
Jun 25, 2015
7.363
7.368
7.252
7.315
9,949
-0.04(-0.59%)
Jun 24, 2015
7.324
7.368
7.271
7.358
10,328
+0.09(+1.21%)
Jun 23, 2015
7.112
7.348
7.112
7.270
22,986
+0.16(+2.22%)
Jun 22, 2015
7.536
7.536
6.997
7.112
68,590
-0.58(-7.58%)
Jun 19, 2015
8.240
8.240
7.469
7.695
29,043
-0.63(-7.55%)
Jun 18, 2015
8.331
8.370
8.216
8.323
7,549
-0.08(-0.96%)
Jun 17, 2015
8.361
8.404
8.298
8.404
16,905
+0.16(+1.99%)
Jun 16, 2015
8.298
8.389
8.163
8.240
17,974
-0.11(-1.33%)
Jun 15, 2015
8.453
8.495
8.216
8.351
14,695
-0.20(-2.37%)
Jun 12, 2015
8.645
8.673
8.447
8.553
24,957
-0.11(-1.28%)
Jun 11, 2015
8.789
8.789
8.664
8.664
7,004
-0.13(-1.43%)
Jun 10, 2015
8.818
8.861
8.789
8.789
9,602
-0.03(-0.38%)
Jun 09, 2015
8.789
8.857
8.789
8.823
3,878
-0.03(-0.38%)
Jun 08, 2015
8.857
8.866
8.857
8.857
25,897
-0.00(-0.03%)
Jun 05, 2015
8.808
8.866
8.789
8.859
5,300
-0.03(-0.35%)
Jun 04, 2015
8.818
8.938
8.818
8.890
10,418
+0.07(+0.82%)
Jun 03, 2015
8.794
8.944
8.794
8.818
5,829
-0.10(-1.08%)
Jun 02, 2015
8.910
8.948
8.818
8.914
4,331
+0.01(+0.11%)
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.