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
Bombardier Inc
(OP:
BDRAF
)
57.92
+0.32 (+0.56%)
Streaming Delayed Price
Updated: 10:46 AM EDT, May 21, 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 (%)
Apr 29, 2016
2.020
2.100
1.720
1.770
306,332
-0.29(-13.89%)
Apr 28, 2016
2.419
2.428
1.979
2.056
497,851
+0.07(+3.30%)
Apr 27, 2016
1.988
2.599
1.687
1.990
646,671
+0.11(+5.62%)
Apr 26, 2016
1.820
1.930
1.710
1.884
346,605
+0.26(+16.30%)
Apr 25, 2016
1.535
1.626
1.535
1.620
162,202
+0.09(+5.88%)
Apr 22, 2016
1.545
1.550
1.510
1.530
87,415
+0.02(+1.28%)
Apr 21, 2016
1.533
1.540
1.490
1.511
50,586
-0.04(-2.39%)
Apr 20, 2016
1.480
1.548
1.480
1.548
127,220
+0.11(+7.46%)
Apr 19, 2016
1.420
1.440
1.371
1.440
48,760
+0.02(+1.07%)
Apr 18, 2016
1.445
1.460
1.380
1.425
121,990
-0.01(-0.50%)
Apr 15, 2016
1.400
1.480
1.380
1.432
347,660
+0.17(+13.05%)
Apr 14, 2016
1.200
1.294
1.200
1.267
91,557
+0.10(+8.82%)
Apr 13, 2016
1.177
1.190
1.155
1.164
170,799
+0.01(+1.23%)
Apr 12, 2016
1.150
1.150
1.120
1.150
67,095
+0.04(+3.83%)
Apr 11, 2016
1.100
1.110
1.080
1.107
19,175
+0.04(+4.08%)
Apr 08, 2016
1.110
1.110
1.064
1.064
92,103
+0.01(+1.07%)
Apr 07, 2016
1.090
1.090
1.053
1.053
14,132
-0.03(-2.52%)
Apr 06, 2016
1.030
1.080
1.030
1.080
8,093
+0.00(+0.00%)
Apr 05, 2016
1.061
1.080
1.050
1.080
29,634
+0.04(+3.85%)
Apr 04, 2016
1.120
1.130
1.040
1.040
28,383
-0.07(-6.44%)
Apr 01, 2016
1.136
1.136
1.110
1.112
5,370
+0.01(+1.05%)
Mar 31, 2016
1.100
1.100
1.100
1.100
13,200
-0.01(-0.50%)
Mar 30, 2016
1.110
1.110
1.089
1.105
12,590
+0.02(+1.87%)
Mar 29, 2016
1.100
1.100
1.085
1.085
5,400
-0.01(-1.35%)
Mar 28, 2016
1.090
1.100
1.050
1.100
7,175
+0.04(+3.81%)
Mar 24, 2016
1.060
1.060
1.060
0
-0.02(-1.89%)
Mar 23, 2016
1.090
1.110
1.050
1.080
45,598
-0.09(-7.69%)
Mar 22, 2016
1.110
1.200
1.110
1.170
25,184
+0.02(+1.74%)
Mar 21, 2016
1.129
1.160
1.120
1.150
32,465
+0.05(+5.01%)
Mar 18, 2016
1.080
1.110
1.070
1.095
81,079
+0.05(+4.30%)
Mar 17, 2016
1.010
1.070
1.010
1.050
31,668
+0.09(+9.26%)
Mar 16, 2016
0.9610
0.9610
0.9610
0.9610
596
-0.03(-2.56%)
Mar 15, 2016
0.9100
0.9862
0.9100
0.9862
15,390
+0.00(+0.33%)
Mar 14, 2016
1.000
1.010
0.9812
0.9830
23,328
-0.01(-0.92%)
Mar 11, 2016
1.011
1.011
0.9921
0.9921
13,124
+0.00(+0.01%)
Mar 10, 2016
1.010
1.010
0.9920
0.9920
10,351
+0.00(+0.10%)
Mar 09, 2016
0.9645
1.010
0.9740
0.9910
20,650
+0.03(+2.63%)
Mar 08, 2016
1.017
1.017
0.9656
0.9656
12,307
-0.08(-8.04%)
Mar 07, 2016
1.051
1.052
1.000
1.050
13,275
+0.01(+0.97%)
Mar 04, 2016
1.010
1.056
1.010
1.040
27,827
+0.05(+5.04%)
Mar 03, 2016
0.9400
0.9900
0.9359
0.9900
29,200
+0.08(+8.39%)
Mar 02, 2016
0.9130
0.9134
0.9005
0.9134
2,599
-0.01(-1.03%)
Mar 01, 2016
0.9320
0.9344
0.9229
0.9229
2,586
-0.00(-0.46%)
Feb 29, 2016
0.9051
0.9437
0.9051
0.9272
6,819
+0.04(+5.09%)
Feb 26, 2016
0.8632
0.8900
0.8169
0.8823
24,814
-0.03(-3.04%)
Feb 25, 2016
0.9527
0.9527
0.9040
0.9100
4,440
-0.05(-5.51%)
Feb 24, 2016
1.030
1.030
0.9305
0.9631
20,335
-0.07(-6.37%)
Feb 23, 2016
1.025
1.030
1.019
1.029
15,616
-0.01(-1.10%)
Feb 22, 2016
0.9750
1.048
0.9750
1.040
28,221
+0.08(+8.30%)
Feb 19, 2016
0.9470
0.9630
0.9450
0.9603
30,932
+0.01(+0.52%)
Feb 18, 2016
0.9621
0.9700
0.9078
0.9553
131,218
+0.07(+8.50%)
Feb 17, 2016
0.9316
0.9359
0.8459
0.8805
110,510
+0.11(+14.50%)
Feb 16, 2016
0.6500
0.7751
0.6500
0.7690
21,900
+0.06(+8.01%)
Feb 12, 2016
0.7120
0.7120
0.7120
0
+0.05(+7.37%)
Feb 11, 2016
0.7107
0.7140
0.6631
0.6631
19,333
-0.04(-5.55%)
Feb 10, 2016
0.7160
0.7450
0.6764
0.7021
85,551
-0.00(-0.06%)
Feb 09, 2016
0.7410
0.7410
0.6793
0.7025
23,649
+0.00(+0.09%)
Feb 08, 2016
0.7260
0.7260
0.6980
0.7019
30,950
-0.01(-1.14%)
Feb 05, 2016
0.7521
0.7670
0.7002
0.7100
69,000
-0.04(-5.75%)
Feb 04, 2016
0.7410
0.7607
0.7410
0.7533
14,553
+0.00(+0.57%)
Feb 03, 2016
0.7672
0.7701
0.7243
0.7490
29,149
+0.01(+0.73%)
Feb 02, 2016
0.7865
0.7890
0.7303
0.7436
17,990
-0.04(-5.63%)
Feb 01, 2016
0.8020
0.8022
0.7655
0.7880
64,360
+0.02(+2.34%)
Jan 29, 2016
0.7895
0.7895
0.7120
0.7700
13,019
+0.00(+0.57%)
Jan 28, 2016
0.8420
0.8420
0.7340
0.7656
70,844
-0.05(-6.63%)
Jan 27, 2016
0.8284
0.8519
0.8200
0.8200
11,400
-0.03(-3.64%)
Jan 26, 2016
0.8479
0.8800
0.8439
0.8510
10,215
+0.01(+1.43%)
Jan 25, 2016
0.8624
0.8649
0.8364
0.8390
9,395
-0.01(-0.71%)
Jan 22, 2016
0.8641
0.8724
0.8440
0.8450
8,225
-0.01(-0.59%)
Jan 21, 2016
0.9070
0.9100
0.8500
0.8500
35,728
-0.06(-6.59%)
Jan 20, 2016
0.9420
0.9460
0.9100
0.9100
22,624
+0.01(+1.11%)
Jan 19, 2016
0.8800
0.9477
0.8800
0.9000
22,286
-0.00(-0.11%)
Jan 15, 2016
0.9010
0.9010
0.9010
0
-0.01(-0.99%)
Jan 14, 2016
0.8600
0.9357
0.8600
0.9100
9,811
-0.04(-4.19%)
Jan 13, 2016
0.9900
0.9990
0.9498
0.9498
21,615
-0.05(-4.90%)
Jan 12, 2016
1.000
1.000
0.9860
0.9987
15,964
-0.00(-0.13%)
Jan 11, 2016
1.040
1.010
0.9788
1.000
33,179
-0.04(-3.85%)
Jan 08, 2016
1.040
1.040
1.030
1.040
11,371
-0.01(-0.95%)
Jan 07, 2016
1.020
1.050
1.010
1.050
13,370
+0.03(+3.35%)
Jan 06, 2016
1.060
1.060
1.016
1.016
7,050
-0.04(-4.20%)
Jan 05, 2016
1.078
1.080
1.060
1.060
7,064
-0.02(-1.81%)
Jan 04, 2016
1.070
1.085
1.056
1.080
11,850
+0.04(+3.85%)
Dec 31, 2015
1.040
1.040
1.040
0
+0.02(+1.96%)
Dec 30, 2015
1.000
1.040
1.000
1.020
31,509
-0.01(-0.84%)
Dec 29, 2015
1.050
1.060
1.014
1.029
17,890
-0.04(-3.42%)
Dec 28, 2015
1.030
1.100
1.000
1.065
16,570
+0.03(+3.40%)
Dec 24, 2015
1.030
1.030
1.030
0
-0.03(-2.65%)
Dec 23, 2015
1.082
1.082
1.057
1.058
23,672
-0.00(-0.19%)
Dec 22, 2015
1.130
1.130
1.060
1.060
24,261
-0.05(-4.50%)
Dec 21, 2015
1.144
1.160
1.080
1.110
97,083
+0.06(+5.71%)
Dec 18, 2015
1.007
1.100
1.001
1.050
69,036
+0.08(+8.70%)
Dec 17, 2015
0.9708
0.9708
0.9575
0.9660
25,450
+0.01(+1.46%)
Dec 16, 2015
0.9847
0.9847
0.9512
0.9521
10,099
-0.03(-2.95%)
Dec 15, 2015
0.9783
0.9810
0.9783
0.9810
12,400
+0.03(+3.26%)
Dec 14, 2015
0.9570
0.9740
0.9500
0.9500
26,320
-0.00(-0.21%)
Dec 11, 2015
0.9439
0.9520
0.9439
0.9520
2,025
-0.03(-2.96%)
Dec 10, 2015
0.9036
0.9810
0.9036
0.9810
33,897
+0.07(+7.80%)
Dec 09, 2015
0.9574
0.9590
0.8940
0.9100
8,314
-0.06(-6.19%)
Dec 08, 2015
0.9427
0.9840
0.9427
0.9700
67,650
+0.01(+0.60%)
Dec 07, 2015
1.050
1.050
0.9642
0.9642
20,600
-0.07(-6.39%)
Dec 04, 2015
1.054
1.054
1.028
1.030
5,760
-0.03(-2.68%)
Dec 03, 2015
1.060
1.076
1.030
1.058
37,201
+0.01(+1.27%)
Dec 02, 2015
1.041
1.070
1.041
1.045
1,615
-0.01(-1.30%)
Dec 01, 2015
1.104
1.107
1.030
1.059
48,325
-0.04(-3.74%)
Nov 30, 2015
1.020
1.120
1.020
1.100
15,205
+0.01(+0.56%)
Nov 27, 2015
1.100
1.100
1.094
1.094
1,156
+0.02(+2.33%)
Nov 25, 2015
1.069
1.069
1.069
0
+0.06(+5.56%)
Nov 24, 2015
1.063
1.063
1.000
1.013
10,230
-0.06(-5.36%)
Nov 23, 2015
1.070
1.070
1.040
1.070
5,726
+0.02(+1.90%)
Nov 20, 2015
1.060
1.060
1.040
1.050
93,933
-0.01(-0.71%)
Nov 19, 2015
1.150
1.150
1.058
1.058
8,415
-0.01(-1.17%)
Nov 18, 2015
1.030
1.070
1.030
1.070
10,130
+0.08(+7.54%)
Nov 17, 2015
1.000
1.003
0.9900
0.9950
14,300
+0.00(+0.01%)
Nov 16, 2015
1.065
1.073
0.9931
0.9949
11,270
-0.08(-7.57%)
Nov 13, 2015
1.110
1.110
1.076
1.076
6,010
-0.04(-3.89%)
Nov 12, 2015
1.130
1.156
1.100
1.120
22,000
-0.01(-0.88%)
Nov 11, 2015
1.130
1.150
1.129
1.130
8,050
-0.02(-1.74%)
Nov 10, 2015
1.220
1.220
1.150
1.150
11,950
-0.06(-4.96%)
Nov 09, 2015
1.240
1.240
1.200
1.210
5,900
+0.00(+0.08%)
Nov 06, 2015
1.240
1.245
1.209
1.209
5,880
-0.02(-1.71%)
Nov 05, 2015
1.190
1.230
1.190
1.230
28,145
+0.04(+3.36%)
Nov 04, 2015
1.110
1.225
1.110
1.190
32,020
+0.08(+7.21%)
Nov 03, 2015
1.120
1.120
1.100
1.110
2,740
-0.01(-0.89%)
Nov 02, 2015
1.200
1.200
1.120
1.120
29,561
-0.04(-3.45%)
Oct 30, 2015
1.120
1.160
1.100
1.160
63,473
+0.09(+8.41%)
Oct 29, 2015
1.360
1.360
1.070
1.070
60,243
-0.18(-14.40%)
Oct 28, 2015
1.120
1.310
1.120
1.250
11,830
+0.14(+12.61%)
Oct 27, 2015
1.117
1.140
1.110
1.110
26,295
-0.03(-2.63%)
Oct 26, 2015
1.160
1.160
1.140
1.140
6,700
-0.05(-4.20%)
Oct 23, 2015
1.210
1.210
1.190
1.190
5,163
-0.02(-1.65%)
Oct 22, 2015
1.230
1.230
1.210
1.210
1,530
-0.03(-2.42%)
Oct 21, 2015
1.248
1.270
1.240
1.240
2,230
-0.02(-1.59%)
Oct 20, 2015
1.255
1.260
1.222
1.260
4,825
+0.01(+0.80%)
Oct 19, 2015
1.250
1.250
1.250
4,475
+0.00(+0.00%)
Oct 16, 2015
1.330
1.330
1.250
1.250
8,935
-0.07(-5.12%)
Oct 15, 2015
1.360
1.370
1.317
1.317
26,105
-0.04(-3.13%)
Oct 14, 2015
1.360
1.370
1.360
1.360
3,285
+0.06(+4.62%)
Oct 13, 2015
1.310
1.330
1.300
1.300
3,111
-0.01(-0.76%)
Oct 12, 2015
1.310
1.310
1.310
1.310
1,077
+0.01(+0.63%)
Oct 09, 2015
1.221
1.302
1.221
1.302
10,050
+0.08(+6.25%)
Oct 08, 2015
1.203
1.225
1.203
1.225
2,650
+0.03(+2.44%)
Oct 07, 2015
1.250
1.250
1.196
1.196
16,450
-0.06(-5.08%)
Oct 06, 2015
1.210
1.260
1.210
1.260
2,900
+0.06(+5.00%)
Oct 05, 2015
1.230
1.230
1.200
1.200
4,431
+0.01(+0.84%)
Oct 02, 2015
1.195
1.205
1.190
1.190
4,200
-0.03(-2.46%)
Oct 01, 2015
1.300
1.300
1.220
1.220
4,755
-0.07(-5.43%)
Sep 30, 2015
1.330
1.347
1.270
1.290
9,142
+0.04(+3.20%)
Sep 29, 2015
1.198
1.250
1.176
1.250
5,700
+0.04(+3.31%)
Sep 28, 2015
1.210
1.210
1.191
1.210
5,000
-0.01(-0.82%)
Sep 25, 2015
1.150
1.220
1.150
1.220
2,600
+0.08(+7.02%)
Sep 24, 2015
1.210
1.210
1.071
1.140
6,800
-0.10(-8.06%)
Sep 23, 2015
1.350
1.350
1.216
1.240
34,120
-0.12(-8.82%)
Sep 22, 2015
1.360
1.360
1.330
1.360
10,400
+0.01(+0.74%)
Sep 21, 2015
1.345
1.360
1.344
1.350
1,510
+0.00(+0.00%)
Sep 18, 2015
1.392
1.392
1.350
1.350
26,254
-0.05(-3.57%)
Sep 17, 2015
1.360
1.400
1.310
1.400
17,645
+0.05(+3.70%)
Sep 16, 2015
1.335
1.365
1.320
1.350
9,985
+0.06(+4.63%)
Sep 15, 2015
1.311
1.311
1.290
1.290
600
+0.00(+0.02%)
Sep 14, 2015
1.460
1.460
1.250
1.290
28,722
-0.16(-11.03%)
Sep 11, 2015
1.460
1.530
1.360
1.450
48,003
+0.07(+5.05%)
Sep 10, 2015
1.173
1.430
1.167
1.380
58,175
+0.23(+20.03%)
Sep 09, 2015
1.040
1.150
1.040
1.150
776
+0.17(+17.35%)
Sep 08, 2015
0.9600
0.9999
0.9600
0.9800
6,900
-0.00(-0.38%)
Sep 04, 2015
0.9837
0.9837
0.9837
0
-0.03(-2.60%)
Sep 03, 2015
0.9857
1.010
0.9857
1.010
7,700
+0.04(+3.61%)
Sep 02, 2015
0.9600
0.9800
0.9600
0.9748
2,274
-0.00(-0.33%)
Sep 01, 2015
1.010
1.020
0.9780
0.9780
21,049
-0.08(-7.74%)
Aug 31, 2015
1.040
1.070
1.040
1.060
13,037
+0.05(+5.19%)
Aug 28, 2015
1.010
1.040
0.9900
1.008
29,866
+0.02(+1.79%)
Aug 27, 2015
0.9500
1.040
0.9500
0.9900
6,143
+0.00(+0.36%)
Aug 26, 2015
0.8940
1.001
0.8940
0.9864
19,362
+0.09(+10.58%)
Aug 25, 2015
0.9900
0.9937
0.8920
0.8920
37,906
-0.03(-3.04%)
Aug 24, 2015
1.065
1.065
0.9190
0.9200
100,990
-0.13(-12.38%)
Aug 21, 2015
1.180
1.180
1.050
1.050
24,600
+0.01(+0.96%)
Aug 20, 2015
0.9726
1.050
0.9649
1.040
23,547
+0.07(+7.22%)
Aug 19, 2015
1.020
1.020
0.9500
0.9700
21,200
-0.03(-3.00%)
Aug 18, 2015
1.040
1.081
0.9740
1.000
11,655
-0.06(-5.66%)
Aug 17, 2015
1.120
1.120
1.060
1.060
4,900
-0.07(-6.51%)
Aug 14, 2015
1.280
1.280
1.130
1.134
24,460
-0.07(-5.82%)
Aug 13, 2015
1.290
1.290
1.200
1.204
4,600
-0.05(-3.69%)
Aug 12, 2015
1.210
1.270
1.210
1.250
12,200
-0.01(-0.56%)
Aug 11, 2015
1.300
1.300
1.252
1.257
4,100
-0.06(-4.77%)
Aug 10, 2015
1.245
1.320
1.245
1.320
3,800
+0.04(+2.95%)
Aug 07, 2015
1.260
1.292
1.256
1.282
5,601
+0.02(+1.76%)
Aug 06, 2015
1.280
1.290
1.243
1.260
8,246
-0.03(-2.33%)
Aug 04, 2015
1.290
1.290
1.290
0
+0.01(+0.78%)
Aug 03, 2015
1.360
1.360
1.280
1.280
12,213
-0.06(-4.48%)
Jul 31, 2015
1.490
1.490
1.340
1.340
10,494
-0.10(-7.11%)
Jul 30, 2015
1.520
1.520
1.330
1.443
14,200
-0.12(-7.53%)
Jul 29, 2015
1.500
1.580
1.500
1.560
29,297
+0.11(+7.59%)
Jul 28, 2015
1.440
1.480
1.440
1.450
6,972
-0.01(-0.68%)
Jul 27, 2015
1.510
1.510
1.410
1.460
3,645
+0.00(+0.00%)
Jul 24, 2015
1.410
1.460
1.410
1.460
17,168
+0.06(+4.29%)
Jul 23, 2015
1.390
1.420
1.370
1.400
5,575
+0.03(+2.38%)
Jul 22, 2015
1.406
1.410
1.248
1.367
22,630
-0.10(-7.10%)
Jul 21, 2015
1.570
1.570
1.458
1.472
9,895
-0.05(-3.15%)
Jul 20, 2015
1.549
1.550
1.520
1.520
1,625
-0.03(-1.94%)
Jul 17, 2015
1.590
1.598
1.540
1.550
7,546
-0.03(-1.90%)
Jul 16, 2015
1.550
1.580
1.540
1.580
19,050
-0.03(-1.86%)
Jul 15, 2015
1.604
1.618
1.604
1.610
12,742
-0.02(-1.23%)
Jul 14, 2015
1.830
1.860
1.630
1.630
6,845
-0.14(-8.06%)
Jul 13, 2015
1.610
1.773
1.610
1.773
5,655
+0.19(+12.17%)
Jul 10, 2015
1.630
1.642
1.500
1.581
16,150
-0.08(-4.94%)
Jul 09, 2015
1.764
1.764
1.663
1.663
3,125
-0.09(-4.99%)
Jul 08, 2015
1.817
1.818
1.750
1.750
17,578
-0.10(-5.65%)
Jul 07, 2015
1.840
1.860
1.802
1.855
3,140
+0.01(+0.74%)
Jul 06, 2015
1.880
1.920
1.841
1.841
15,983
-0.04(-2.07%)
Jul 02, 2015
1.880
1.880
1.880
0
+0.04(+2.17%)
Jun 30, 2015
1.840
1.840
1.840
0
-0.09(-4.90%)
Jun 29, 2015
1.990
2.010
1.900
1.935
28,250
-0.06(-2.77%)
Jun 26, 2015
2.022
2.022
1.990
1.990
3,550
-0.07(-3.40%)
Jun 25, 2015
2.040
2.064
2.032
2.060
7,600
+0.05(+2.50%)
Jun 24, 2015
2.020
2.020
2.010
2.010
11,700
-0.05(-2.60%)
Jun 22, 2015
2.063
2.063
2.063
10
+0.02(+1.14%)
Jun 19, 2015
2.032
2.055
2.032
2.040
7,000
-0.03(-1.45%)
Jun 18, 2015
2.056
2.070
2.050
2.070
2,525
+0.04(+1.97%)
Jun 17, 2015
2.070
2.090
2.010
2.030
4,250
-0.06(-2.87%)
Jun 16, 2015
2.150
2.150
2.090
2.090
8,865
-0.09(-4.13%)
Jun 15, 2015
2.160
2.180
2.140
2.180
16,322
+0.08(+3.81%)
Jun 12, 2015
2.100
2.100
2.100
2.100
350
+0.01(+0.48%)
Jun 11, 2015
2.090
2.090
2.090
2.090
557
+0.02(+0.97%)
Jun 10, 2015
2.070
2.070
2.070
2.070
2,300
+0.00(+0.22%)
Jun 09, 2015
2.059
2.100
2.059
2.065
2,300
-0.00(-0.10%)
Jun 08, 2015
2.067
2.067
2.067
2.067
200
-0.00(-0.13%)
Jun 05, 2015
2.080
2.080
2.070
2.070
1,150
+0.04(+1.97%)
Jun 04, 2015
2.130
2.130
2.030
2.030
6,675
-0.09(-4.25%)
Jun 03, 2015
2.130
2.130
2.120
2.120
1,000
+0.00(+0.00%)
Jun 02, 2015
2.100
2.120
2.070
2.120
1,401
+0.02(+1.16%)
Jun 01, 2015
2.110
2.110
2.070
2.096
4,220
+0.02(+1.14%)
May 29, 2015
2.125
2.160
2.072
2.072
11,200
-0.01(-0.38%)
May 28, 2015
2.058
2.080
2.020
2.080
11,850
+0.04(+2.17%)
May 27, 2015
2.053
2.053
2.036
2.036
1,300
+0.02(+0.96%)
May 26, 2015
2.036
2.040
2.016
2.017
3,702
-0.03(-1.63%)
May 22, 2015
2.050
2.050
2.050
0
-0.05(-2.40%)
May 21, 2015
2.080
2.100
2.080
2.100
5,845
-0.02(-1.01%)
May 20, 2015
2.146
2.154
2.122
2.122
9,000
-0.06(-2.66%)
May 19, 2015
2.244
2.244
2.130
2.180
9,035
-0.15(-6.44%)
May 18, 2015
2.250
2.330
2.250
2.330
6,000
+0.10(+4.48%)
May 15, 2015
2.230
2.234
2.230
2.230
4,925
-0.01(-0.45%)
May 14, 2015
2.150
2.240
2.150
2.240
2,549
+0.05(+2.30%)
May 13, 2015
2.190
2.190
2.190
2.190
200
-0.01(-0.47%)
May 12, 2015
2.200
2.200
2.188
2.200
6,280
+0.02(+0.92%)
May 11, 2015
2.190
2.190
2.180
2.180
3,100
+0.03(+1.40%)
May 08, 2015
2.150
2.160
2.150
2.150
800
+0.04(+2.11%)
May 07, 2015
2.106
2.106
2.106
2.106
435
+0.06(+2.71%)
May 06, 2015
2.050
2.070
2.045
2.050
1,620
-0.01(-0.62%)
May 05, 2015
2.063
2.063
2.063
2.063
1,000
+0.01(+0.58%)
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.