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
)
8.200
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 9, 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 (%)
Aug 31, 2017
8.126
8.126
7.980
8.097
12,187
+0.20(+2.59%)
Aug 30, 2017
7.749
7.892
7.749
7.892
7,577
-0.06(-0.74%)
Aug 29, 2017
8.039
8.040
7.901
7.951
18,518
-0.11(-1.42%)
Aug 28, 2017
7.775
8.239
7.717
8.065
60,849
+0.29(+3.73%)
Aug 25, 2017
7.659
7.775
7.491
7.775
16,508
+0.14(+1.78%)
Aug 24, 2017
7.305
7.639
7.264
7.639
20,522
+0.33(+4.49%)
Aug 23, 2017
7.340
7.340
7.253
7.311
9,859
-0.02(-0.28%)
Aug 22, 2017
7.326
7.332
7.326
7.332
1,387
+0.14(+1.90%)
Aug 21, 2017
7.369
7.369
7.195
7.195
8,851
-0.12(-1.59%)
Aug 18, 2017
7.224
7.311
7.224
7.311
8,205
+0.12(+1.61%)
Aug 17, 2017
7.253
7.253
7.195
7.195
7,000
+0.06(+0.81%)
Aug 16, 2017
7.137
7.137
7.137
7.137
1,695
-0.09(-1.20%)
Aug 15, 2017
7.079
7.224
7.050
7.224
5,861
+0.09(+1.22%)
Aug 14, 2017
7.050
7.216
6.963
7.137
4,417
+0.12(+1.65%)
Aug 11, 2017
6.992
7.050
6.984
7.021
9,616
-0.06(-0.82%)
Aug 10, 2017
7.050
7.079
6.992
7.079
3,029
+0.03(+0.41%)
Aug 09, 2017
6.934
7.108
6.934
7.050
9,042
-0.06(-0.82%)
Aug 08, 2017
7.137
7.137
6.973
7.108
4,129
+0.04(+0.61%)
Aug 07, 2017
6.934
7.137
6.872
7.065
6,948
+0.17(+2.51%)
Aug 04, 2017
6.963
6.989
6.818
6.892
16,222
-0.13(-1.84%)
Aug 03, 2017
6.992
7.021
6.945
7.021
2,336
+0.05(+0.69%)
Aug 02, 2017
7.207
7.207
6.966
6.973
8,531
-0.13(-1.90%)
Aug 01, 2017
7.398
7.398
7.108
7.108
14,021
-0.26(-3.54%)
Jul 31, 2017
7.369
7.543
7.311
7.369
9,730
-0.09(-1.17%)
Jul 28, 2017
7.456
7.456
7.456
7.456
1,859
+0.20(+2.76%)
Jul 27, 2017
7.514
7.551
7.256
7.256
5,165
-0.16(-2.18%)
Jul 26, 2017
7.418
7.504
7.216
7.418
18,027
+0.06(+0.78%)
Jul 25, 2017
7.360
7.533
7.299
7.360
18,648
+0.14(+1.99%)
Jul 24, 2017
7.360
7.360
7.091
7.216
23,242
-0.06(-0.79%)
Jul 21, 2017
7.130
7.475
7.095
7.274
28,030
+0.32(+4.55%)
Jul 20, 2017
6.785
7.101
6.699
6.958
44,444
+0.26(+3.86%)
Jul 19, 2017
6.650
6.728
6.650
6.699
46,129
+0.06(+0.87%)
Jul 18, 2017
6.641
6.670
6.613
6.641
5,643
+0.03(+0.43%)
Jul 17, 2017
6.613
6.710
6.613
6.613
5,452
-0.06(-0.86%)
Jul 14, 2017
6.613
6.725
6.613
6.670
12,140
+0.03(+0.43%)
Jul 13, 2017
6.699
6.699
6.641
6.641
4,290
-0.09(-1.28%)
Jul 12, 2017
6.641
6.743
6.616
6.728
11,333
+0.06(+0.86%)
Jul 11, 2017
6.670
6.699
6.613
6.670
22,703
-0.05(-0.72%)
Jul 10, 2017
6.756
6.756
6.667
6.718
10,020
+0.05(+0.72%)
Jul 07, 2017
6.785
6.785
6.670
6.670
2,627
-0.12(-1.69%)
Jul 06, 2017
6.756
6.815
6.670
6.785
20,571
-0.03(-0.42%)
Jul 05, 2017
6.871
6.871
6.728
6.814
7,177
+0.06(+0.85%)
Jul 03, 2017
6.807
6.835
6.756
6.756
2,775
+0.03(+0.43%)
Jun 30, 2017
6.699
6.782
6.641
6.728
11,648
-0.06(-0.85%)
Jun 29, 2017
6.958
6.958
6.584
6.785
10,135
-0.04(-0.56%)
Jun 28, 2017
6.882
6.955
6.785
6.824
12,738
-0.08(-1.12%)
Jun 27, 2017
6.930
7.015
6.901
6.901
9,248
-0.06(-0.82%)
Jun 26, 2017
6.901
7.127
6.901
6.958
7,227
+0.12(+1.71%)
Jun 23, 2017
6.728
6.841
6.728
6.841
2,935
+0.08(+1.22%)
Jun 22, 2017
6.673
6.844
6.617
6.759
14,659
+0.09(+1.28%)
Jun 21, 2017
6.702
6.873
6.645
6.673
6,794
-0.11(-1.68%)
Jun 20, 2017
6.645
6.873
6.472
6.787
11,054
+0.14(+2.15%)
Jun 19, 2017
6.930
6.930
6.416
6.645
34,482
-0.23(-3.32%)
Jun 16, 2017
6.958
6.969
6.787
6.873
14,208
-0.09(-1.23%)
Jun 15, 2017
7.357
7.357
6.958
6.958
42,444
-0.46(-6.15%)
Jun 14, 2017
7.557
7.557
7.357
7.415
11,105
-0.06(-0.76%)
Jun 13, 2017
7.609
7.645
7.443
7.472
8,580
-0.17(-2.20%)
Jun 12, 2017
7.586
7.757
7.560
7.640
10,565
-0.06(-0.74%)
Jun 09, 2017
7.506
7.700
7.506
7.697
8,787
+0.21(+2.82%)
Jun 08, 2017
7.386
7.590
7.386
7.486
13,826
+0.04(+0.57%)
Jun 07, 2017
7.529
7.529
7.426
7.443
5,074
-0.03(-0.38%)
Jun 06, 2017
7.472
7.685
7.472
7.472
6,697
-0.06(-0.82%)
Jun 05, 2017
7.605
7.605
7.457
7.533
5,528
-0.14(-1.80%)
Jun 02, 2017
7.557
7.725
7.557
7.671
6,022
+0.26(+3.46%)
Jun 01, 2017
6.987
7.529
6.987
7.415
25,591
+0.37(+5.26%)
May 31, 2017
7.879
7.920
7.044
7.044
48,759
-1.00(-12.41%)
May 30, 2017
8.350
8.470
7.842
8.042
31,850
-0.43(-5.05%)
May 26, 2017
8.441
8.470
8.384
8.470
4,153
+0.15(+1.80%)
May 25, 2017
8.320
8.453
8.320
8.320
7,613
+0.00(+0.00%)
May 24, 2017
8.433
8.433
8.295
8.320
3,220
-0.06(-0.68%)
May 23, 2017
8.390
8.390
8.309
8.377
5,309
-0.08(-1.00%)
May 22, 2017
8.253
8.462
8.135
8.462
8,712
+0.12(+1.42%)
May 19, 2017
8.150
8.405
8.009
8.343
23,426
+0.19(+2.36%)
May 18, 2017
8.037
8.207
8.037
8.150
12,335
+0.06(+0.70%)
May 17, 2017
8.235
8.235
8.065
8.094
13,141
-0.14(-1.72%)
May 16, 2017
8.065
8.362
7.977
8.235
8,388
+0.03(+0.34%)
May 15, 2017
8.179
8.459
7.942
8.207
10,387
+0.06(+0.69%)
May 12, 2017
7.867
8.150
7.856
8.150
14,258
+0.45(+5.88%)
May 11, 2017
7.499
7.867
7.499
7.698
13,436
+0.20(+2.64%)
May 09, 2017
7.499
535
-0.27(-3.47%)
May 08, 2017
7.781
7.867
7.750
7.769
2,766
+0.01(+0.19%)
May 05, 2017
7.726
7.811
7.715
7.754
16,606
+0.01(+0.15%)
May 04, 2017
7.981
8.320
7.499
7.742
33,556
-0.32(-4.01%)
May 03, 2017
8.235
8.264
7.924
8.065
8,826
-0.11(-1.38%)
May 02, 2017
8.150
8.405
8.122
8.179
8,250
-0.06(-0.69%)
May 01, 2017
8.348
8.623
8.069
8.235
16,825
-0.06(-0.68%)
Apr 28, 2017
8.377
8.490
8.207
8.292
7,837
-0.14(-1.68%)
Apr 27, 2017
8.462
8.603
8.150
8.433
12,800
-0.08(-1.00%)
Apr 26, 2017
8.773
8.801
8.617
8.518
35,092
-0.39(-4.34%)
Apr 25, 2017
8.429
9.353
8.401
8.905
43,099
+0.50(+6.00%)
Apr 24, 2017
8.709
8.905
8.401
8.401
24,002
-0.39(-4.46%)
Apr 21, 2017
8.457
9.185
8.457
8.793
53,732
+0.22(+2.61%)
Apr 20, 2017
8.429
8.933
8.429
8.569
35,040
+0.17(+2.00%)
Apr 19, 2017
8.092
8.429
8.036
8.401
41,259
+0.45(+5.63%)
Apr 18, 2017
7.532
8.118
7.532
7.952
44,402
+0.20(+2.53%)
Apr 17, 2017
7.504
7.784
7.420
7.756
20,214
+0.08(+1.09%)
Apr 13, 2017
7.756
7.756
7.406
7.672
12,786
-0.03(-0.36%)
Apr 12, 2017
7.672
7.728
7.644
7.700
10,097
+0.06(+0.73%)
Apr 11, 2017
7.840
7.840
7.392
7.644
52,127
-0.11(-1.48%)
Apr 10, 2017
7.840
7.952
7.728
7.759
19,730
-0.03(-0.32%)
Apr 07, 2017
7.392
7.784
7.392
7.784
14,213
+0.11(+1.46%)
Apr 06, 2017
7.616
7.672
7.459
7.672
10,199
+0.14(+1.86%)
Apr 05, 2017
7.560
7.792
7.522
7.532
14,524
-0.08(-1.10%)
Apr 04, 2017
7.564
7.812
7.003
7.616
51,637
+0.20(+2.64%)
Apr 03, 2017
7.418
7.558
7.280
7.420
14,559
+0.00(+0.00%)
Mar 31, 2017
7.252
7.476
7.000
7.420
15,540
+0.06(+0.76%)
Mar 30, 2017
7.504
7.802
7.364
7.364
34,190
-0.11(-1.50%)
Mar 29, 2017
7.168
7.504
7.000
7.476
41,892
+0.37(+5.19%)
Mar 28, 2017
7.110
7.166
7.055
7.108
15,913
-0.00(-0.01%)
Mar 27, 2017
6.972
7.149
6.806
7.108
29,962
+0.33(+4.87%)
Mar 24, 2017
6.917
6.987
6.754
6.779
10,186
-0.14(-2.00%)
Mar 23, 2017
7.000
7.000
6.723
6.917
26,227
-0.19(-2.72%)
Mar 22, 2017
7.277
7.277
6.751
7.111
28,999
-0.11(-1.53%)
Mar 21, 2017
7.098
7.291
6.864
7.221
37,077
+0.25(+3.57%)
Mar 20, 2017
6.447
7.075
6.447
6.972
40,787
+0.53(+8.15%)
Mar 17, 2017
6.447
6.474
6.419
6.447
7,584
+0.00(+0.00%)
Mar 16, 2017
6.336
6.447
6.308
6.447
3,912
+0.19(+3.10%)
Mar 15, 2017
6.304
6.364
6.253
6.253
1,922
-0.08(-1.31%)
Mar 14, 2017
6.232
6.364
6.198
6.336
23,453
+0.14(+2.19%)
Mar 13, 2017
6.115
6.253
6.115
6.200
5,041
+0.00(+0.04%)
Mar 10, 2017
6.115
6.198
6.115
6.198
15,693
+0.08(+1.36%)
Mar 09, 2017
6.115
6.186
6.115
6.115
10,963
+0.00(+0.00%)
Mar 08, 2017
6.198
6.198
6.115
6.115
8,623
-0.09(-1.44%)
Mar 07, 2017
6.225
6.261
6.115
6.204
11,742
-0.02(-0.30%)
Mar 06, 2017
6.122
6.223
6.059
6.223
18,687
+0.16(+2.69%)
Mar 03, 2017
6.092
6.115
6.059
6.059
4,199
+0.06(+0.92%)
Mar 02, 2017
6.115
6.225
6.004
6.004
23,183
-0.07(-1.12%)
Mar 01, 2017
6.198
6.198
6.059
6.072
2,154
+0.10(+1.60%)
Feb 28, 2017
6.170
6.225
5.976
5.976
9,718
-0.17(-2.70%)
Feb 27, 2017
6.281
6.351
6.087
6.142
19,585
-0.08(-1.33%)
Feb 24, 2017
6.115
6.308
6.115
6.225
14,768
+0.06(+1.02%)
Feb 23, 2017
6.135
6.245
6.026
6.163
13,771
+0.08(+1.35%)
Feb 22, 2017
6.546
6.634
6.080
6.080
42,600
-0.58(-8.64%)
Feb 21, 2017
7.258
7.340
6.601
6.656
43,840
-0.63(-8.65%)
Feb 17, 2017
7.286
7.286
7.286
0
+0.02(+0.23%)
Feb 16, 2017
7.340
7.340
7.234
7.269
12,670
-0.02(-0.23%)
Feb 15, 2017
7.135
7.313
7.135
7.286
9,907
+0.00(+0.04%)
Feb 14, 2017
7.286
7.286
7.231
7.283
3,512
+0.08(+1.10%)
Feb 13, 2017
7.331
7.331
7.135
7.203
8,791
+0.11(+1.54%)
Feb 10, 2017
7.340
7.340
7.094
7.094
5,615
-0.11(-1.52%)
Feb 09, 2017
7.258
7.395
7.203
7.203
14,470
-0.08(-1.13%)
Feb 08, 2017
7.231
7.310
7.231
7.286
3,724
+0.05(+0.76%)
Feb 07, 2017
7.176
7.286
7.059
7.231
11,957
-0.05(-0.75%)
Feb 06, 2017
7.368
7.382
7.176
7.286
11,502
-0.11(-1.48%)
Feb 03, 2017
6.984
7.529
6.930
7.395
21,097
+0.41(+5.88%)
Feb 02, 2017
6.902
6.984
6.710
6.984
14,441
+0.05(+0.79%)
Feb 01, 2017
7.121
7.412
6.930
6.930
20,854
-0.22(-3.07%)
Jan 31, 2017
7.642
7.642
7.066
7.149
39,013
-0.41(-5.43%)
Jan 30, 2017
7.614
7.614
7.423
7.559
11,796
-0.05(-0.72%)
Jan 27, 2017
7.614
7.888
7.503
7.614
33,489
+0.00(+0.05%)
Jan 26, 2017
6.933
7.692
6.933
7.610
86,213
+0.87(+12.85%)
Jan 25, 2017
6.635
6.744
6.500
6.744
48,325
+0.24(+3.75%)
Jan 24, 2017
6.662
6.771
6.392
6.500
61,156
-0.05(-0.83%)
Jan 23, 2017
6.879
6.879
6.337
6.554
53,581
-0.05(-0.82%)
Jan 20, 2017
6.500
6.761
6.347
6.608
63,292
+0.05(+0.82%)
Jan 19, 2017
5.742
6.771
5.714
6.555
79,710
+1.06(+19.22%)
Jan 18, 2017
5.528
5.528
5.498
5.498
6,147
+0.06(+1.09%)
Jan 17, 2017
5.496
5.498
5.438
5.438
5,819
-0.11(-2.05%)
Jan 13, 2017
5.552
5.552
5.552
0
+0.14(+2.50%)
Jan 12, 2017
5.617
5.830
5.362
5.417
15,670
-0.14(-2.44%)
Jan 11, 2017
5.444
5.606
5.389
5.552
9,507
+0.08(+1.49%)
Jan 10, 2017
5.606
5.606
5.254
5.471
76,025
-0.16(-2.88%)
Jan 09, 2017
5.552
5.714
5.525
5.633
9,596
+0.06(+1.12%)
Jan 06, 2017
5.742
5.866
5.471
5.571
36,355
-0.17(-2.97%)
Jan 05, 2017
5.769
6.175
5.742
5.742
23,993
-0.08(-1.40%)
Jan 04, 2017
5.769
5.850
5.742
5.823
9,762
+0.00(+0.00%)
Jan 03, 2017
5.796
5.958
5.769
5.823
26,160
-0.08(-1.38%)
Dec 30, 2016
5.904
5.904
5.904
0
+0.16(+2.83%)
Dec 29, 2016
5.714
5.769
5.714
5.742
12,435
+0.00(+0.00%)
Dec 28, 2016
5.796
5.823
5.606
5.742
25,152
-0.10(-1.78%)
Dec 27, 2016
6.248
6.436
5.765
5.846
56,792
-0.46(-7.23%)
Dec 23, 2016
6.302
6.302
6.302
0
+0.09(+1.47%)
Dec 22, 2016
6.034
6.275
6.034
6.211
12,166
+0.10(+1.58%)
Dec 21, 2016
6.007
6.183
6.004
6.114
45,109
+0.19(+3.17%)
Dec 20, 2016
6.298
6.409
5.899
5.926
28,833
-0.40(-6.36%)
Dec 19, 2016
6.060
6.436
5.819
6.329
41,425
+0.24(+3.96%)
Dec 16, 2016
5.846
6.114
5.765
6.087
8,944
+0.29(+5.09%)
Dec 15, 2016
5.846
5.854
5.765
5.792
3,568
-0.24(-4.00%)
Dec 14, 2016
6.007
6.060
6.007
6.034
1,549
+0.03(+0.45%)
Dec 13, 2016
6.060
6.073
5.953
6.007
7,888
-0.02(-0.36%)
Dec 12, 2016
5.985
6.103
5.899
6.028
13,506
+0.20(+3.49%)
Dec 09, 2016
5.765
6.034
5.765
5.825
33,215
+0.06(+1.03%)
Dec 08, 2016
5.631
5.768
5.631
5.765
27,735
+0.01(+0.14%)
Dec 07, 2016
5.497
5.765
5.497
5.757
23,001
+0.25(+4.57%)
Dec 06, 2016
5.524
5.524
5.497
5.506
3,009
+0.01(+0.15%)
Dec 05, 2016
5.497
5.605
5.497
5.497
23,202
-0.13(-2.33%)
Dec 02, 2016
5.631
5.631
5.609
5.629
1,079
+0.02(+0.38%)
Dec 01, 2016
5.565
5.685
5.565
5.607
6,313
-0.20(-3.46%)
Nov 30, 2016
5.631
5.808
5.470
5.808
10,120
+0.34(+6.12%)
Nov 29, 2016
5.417
5.559
5.417
5.473
3,732
-0.16(-2.76%)
Nov 23, 2016
5.629
210
+0.13(+2.44%)
Nov 22, 2016
5.392
5.551
5.392
5.495
4,341
+0.02(+0.43%)
Nov 21, 2016
5.631
5.631
5.312
5.471
21,473
-0.08(-1.44%)
Nov 18, 2016
5.480
5.567
5.392
5.551
5,024
+0.19(+3.47%)
Nov 17, 2016
5.195
5.488
5.195
5.365
8,154
+0.19(+3.68%)
Nov 16, 2016
5.078
5.175
5.077
5.175
2,046
+0.21(+4.19%)
Nov 15, 2016
4.754
4.967
4.754
4.967
12,115
+0.19(+3.89%)
Nov 14, 2016
4.834
4.834
4.781
4.781
20,076
-0.03(-0.55%)
Nov 11, 2016
4.781
4.861
4.781
4.807
2,563
+0.00(+0.00%)
Nov 10, 2016
4.967
4.993
4.768
4.807
66,067
-0.03(-0.55%)
Nov 09, 2016
4.728
4.914
4.728
4.834
3,326
+0.04(+0.83%)
Nov 08, 2016
5.092
5.092
4.781
4.794
10,568
-0.25(-5.00%)
Nov 07, 2016
5.047
5.047
5.047
5.047
1,157
-0.05(-1.04%)
Nov 04, 2016
5.232
5.259
5.020
5.100
3,013
+0.21(+4.35%)
Nov 03, 2016
5.206
5.232
4.887
4.887
9,756
-0.29(-5.64%)
Nov 02, 2016
5.312
5.551
4.861
5.179
147,432
-0.08(-1.52%)
Nov 01, 2016
5.232
5.349
5.182
5.259
7,812
+0.05(+1.02%)
Oct 31, 2016
5.339
5.339
5.179
5.206
17,006
-0.19(-3.45%)
Oct 28, 2016
5.376
5.392
5.376
5.392
1,605
+0.11(+2.01%)
Oct 27, 2016
5.312
5.418
5.179
5.286
15,381
-0.02(-0.34%)
Oct 26, 2016
5.356
5.435
5.120
5.304
17,112
-0.05(-0.98%)
Oct 25, 2016
5.934
5.986
5.317
5.356
58,350
-0.63(-10.53%)
Oct 24, 2016
6.564
6.695
5.855
5.986
48,154
-0.50(-7.69%)
Oct 21, 2016
6.004
6.748
6.004
6.485
45,378
+0.50(+8.33%)
Oct 20, 2016
5.514
6.196
5.514
5.986
41,061
+0.47(+8.57%)
Oct 19, 2016
4.857
5.603
4.855
5.514
75,108
+0.77(+16.32%)
Oct 18, 2016
4.621
4.752
4.621
4.740
6,381
+0.09(+2.00%)
Oct 17, 2016
4.696
4.696
4.621
4.647
3,488
-0.00(-0.02%)
Oct 14, 2016
4.648
4.648
4.648
4.648
554
-0.10(-2.19%)
Oct 13, 2016
4.579
4.779
4.569
4.752
14,794
+0.18(+4.00%)
Oct 12, 2016
4.726
4.726
4.569
4.569
4,379
-0.29(-5.90%)
Oct 11, 2016
4.856
4.856
4.856
4.856
599
+0.20(+4.37%)
Oct 10, 2016
4.600
4.726
4.600
4.653
4,515
+0.14(+3.02%)
Oct 07, 2016
4.569
4.637
4.422
4.516
16,733
-0.05(-1.03%)
Oct 06, 2016
4.385
4.642
4.385
4.563
6,667
+0.16(+3.59%)
Oct 05, 2016
4.490
4.495
4.332
4.405
18,376
+0.04(+0.83%)
Oct 04, 2016
4.397
4.427
4.343
4.369
8,758
+0.03(+0.60%)
Oct 03, 2016
4.364
4.561
4.343
4.343
12,983
-0.04(-0.84%)
Sep 30, 2016
4.453
4.464
4.380
4.380
4,000
-0.12(-2.57%)
Sep 29, 2016
4.464
4.590
4.464
4.495
7,324
+0.08(+1.78%)
Sep 28, 2016
4.721
4.779
4.264
4.416
33,980
-0.23(-4.87%)
Sep 27, 2016
4.679
4.949
4.642
4.642
17,242
-0.03(-0.56%)
Sep 26, 2016
4.637
4.694
4.637
4.668
6,106
+0.08(+1.65%)
Sep 23, 2016
4.655
4.655
4.548
4.593
5,275
+0.02(+0.51%)
Sep 22, 2016
4.694
4.694
4.491
4.569
11,523
-0.08(-1.79%)
Sep 21, 2016
4.642
4.653
4.486
4.653
10,193
+0.02(+0.34%)
Sep 20, 2016
4.340
4.851
4.340
4.637
53,393
+0.35(+8.15%)
Sep 19, 2016
4.298
4.338
4.258
4.288
7,653
+0.03(+0.67%)
Sep 16, 2016
4.241
4.419
4.241
4.259
40,939
-0.04(-1.03%)
Sep 15, 2016
4.262
4.339
4.262
4.303
19,284
+0.05(+1.23%)
Sep 14, 2016
4.486
4.486
4.241
4.251
35,021
-0.21(-4.79%)
Sep 13, 2016
4.642
4.648
4.465
4.465
10,825
-0.20(-4.36%)
Sep 12, 2016
4.582
4.668
4.582
4.668
4,882
+0.09(+2.05%)
Sep 09, 2016
4.648
4.648
4.564
4.575
4,884
+0.01(+0.11%)
Sep 08, 2016
4.648
4.726
4.569
4.569
20,499
-0.03(-0.57%)
Sep 07, 2016
4.548
4.622
4.548
4.595
6,359
+0.04(+0.80%)
Sep 06, 2016
4.564
4.609
4.517
4.559
10,080
-0.05(-1.13%)
Sep 02, 2016
4.668
4.611
4.611
4.611
1,917
+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.