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
Herzfeld Caribbean
(NQ:
CUBA
)
2.465
+0.003 (+0.13%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 17, 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 (%)
Jul 31, 2018
2.659
2.659
2.640
2.656
70,332
-0.00(-0.02%)
Jul 30, 2018
2.632
2.682
2.632
2.657
41,147
-0.04(-1.32%)
Jul 27, 2018
2.700
2.700
2.656
2.692
14,748
+0.02(+0.75%)
Jul 26, 2018
2.656
2.678
2.656
2.672
30,952
-0.01(-0.30%)
Jul 25, 2018
2.676
2.688
2.676
2.680
122,616
-0.02(-0.74%)
Jul 24, 2018
2.700
2.700
2.684
2.700
108,439
-0.00(-0.15%)
Jul 23, 2018
2.688
2.704
2.681
2.704
72,234
+0.02(+0.64%)
Jul 20, 2018
2.684
2.688
2.680
2.687
6,639
+0.00(+0.11%)
Jul 19, 2018
2.677
2.688
2.677
2.684
37,312
-0.01(-0.30%)
Jul 18, 2018
2.672
2.692
2.672
2.692
43,001
+0.01(+0.30%)
Jul 17, 2018
2.672
2.684
2.672
2.684
1,912
+0.00(+0.00%)
Jul 16, 2018
2.684
2.684
2.672
2.684
40,354
+0.01(+0.21%)
Jul 13, 2018
2.668
2.680
2.668
2.679
18,473
-0.01(-0.21%)
Jul 12, 2018
2.680
2.688
2.668
2.684
16,141
+0.01(+0.43%)
Jul 11, 2018
2.684
2.692
2.672
2.673
23,825
-0.00(-0.13%)
Jul 10, 2018
2.704
2.704
2.661
2.676
23,128
-0.02(-0.74%)
Jul 09, 2018
2.676
2.704
2.676
2.696
22,040
+0.03(+1.25%)
Jul 06, 2018
2.648
2.664
2.644
2.663
20,058
+0.02(+0.71%)
Jul 05, 2018
2.624
2.644
2.624
2.644
77,487
+0.01(+0.30%)
Jul 03, 2018
2.636
2.636
2.636
0
+0.00(+0.15%)
Jul 02, 2018
2.641
2.641
2.624
2.632
23,628
-0.01(-0.30%)
Jun 29, 2018
2.648
2.648
2.640
2.640
16,123
+0.00(+0.15%)
Jun 28, 2018
2.628
2.648
2.624
2.636
6,924
-0.01(-0.45%)
Jun 27, 2018
2.648
2.648
2.644
2.648
18,421
-0.01(-0.26%)
Jun 26, 2018
2.632
2.655
2.621
2.655
21,426
+0.01(+0.54%)
Jun 25, 2018
2.676
2.688
2.641
2.641
85,079
-0.06(-2.36%)
Jun 22, 2018
2.688
2.705
2.688
2.705
14,398
-0.01(-0.27%)
Jun 21, 2018
2.708
2.712
2.708
2.712
8,524
-0.00(-0.16%)
Jun 20, 2018
2.688
2.724
2.688
2.717
66,885
+0.02(+0.61%)
Jun 19, 2018
2.676
2.708
2.676
2.700
29,255
-0.02(-0.59%)
Jun 18, 2018
2.698
2.724
2.698
2.716
29,285
-0.00(-0.09%)
Jun 15, 2018
2.719
2.720
2.719
11,291
-0.00(-0.06%)
Jun 14, 2018
2.700
2.727
2.700
2.720
42,242
+0.02(+0.59%)
Jun 13, 2018
2.676
2.704
2.676
2.704
46,334
+0.02(+0.75%)
Jun 12, 2018
2.676
2.701
2.676
2.684
22,908
-0.02(-0.75%)
Jun 11, 2018
2.708
2.708
2.705
2.705
3,569
-0.02(-0.82%)
Jun 08, 2018
2.709
2.736
2.707
2.727
9,246
+0.01(+0.25%)
Jun 07, 2018
2.740
2.740
2.716
2.720
12,244
+0.00(+0.00%)
Jun 06, 2018
2.708
2.734
2.708
2.720
18,493
+0.01(+0.44%)
Jun 05, 2018
2.708
2.722
2.708
2.708
4,407
-0.02(-0.73%)
Jun 04, 2018
2.740
2.740
2.696
2.728
18,271
+0.00(+0.00%)
Jun 01, 2018
2.736
2.736
2.724
2.728
14,641
+0.01(+0.29%)
May 31, 2018
2.692
2.740
2.688
2.720
12,661
-0.01(-0.37%)
May 30, 2018
2.704
2.735
2.704
2.730
10,434
+0.05(+1.87%)
May 29, 2018
2.680
2.716
2.674
2.680
36,109
-0.02(-0.90%)
May 25, 2018
2.704
2.704
2.704
0
-0.03(-1.16%)
May 24, 2018
2.728
2.744
2.728
2.736
12,074
-0.02(-0.58%)
May 23, 2018
2.728
2.760
2.728
2.752
37,574
+0.02(+0.73%)
May 22, 2018
2.768
2.772
2.724
2.732
25,278
-0.02(-0.73%)
May 21, 2018
2.732
2.770
2.732
2.752
38,249
+0.02(+0.88%)
May 18, 2018
2.728
2.752
2.728
2.728
2,712
-0.01(-0.49%)
May 17, 2018
2.740
2.756
2.720
2.742
36,862
+0.01(+0.49%)
May 16, 2018
2.720
2.748
2.720
2.728
17,526
+0.01(+0.29%)
May 15, 2018
2.768
2.772
2.720
2.720
25,278
-0.04(-1.59%)
May 14, 2018
2.768
2.792
2.752
2.764
58,470
-0.01(-0.44%)
May 11, 2018
2.768
2.776
2.746
2.776
3,622
+0.01(+0.25%)
May 10, 2018
2.740
2.770
2.740
2.769
50,298
+0.03(+1.06%)
May 09, 2018
2.724
2.747
2.724
2.740
16,473
+0.03(+1.03%)
May 08, 2018
2.736
2.736
2.704
2.712
78,502
-0.02(-0.64%)
May 07, 2018
2.748
2.748
2.730
2.730
4,869
-0.02(-0.82%)
May 04, 2018
2.720
2.760
2.684
2.752
20,978
+0.02(+0.73%)
May 03, 2018
2.732
2.744
2.728
2.732
66,190
-0.00(-0.15%)
May 02, 2018
2.772
2.782
2.736
2.736
9,099
-0.04(-1.44%)
May 01, 2018
2.788
2.788
2.737
2.776
26,120
+0.00(+0.14%)
Apr 30, 2018
2.828
2.916
2.772
2.772
14,608
-0.05(-1.84%)
Apr 27, 2018
2.808
2.828
2.804
2.824
16,903
+0.00(+0.00%)
Apr 26, 2018
2.800
2.848
2.792
2.824
38,509
+0.02(+0.86%)
Apr 25, 2018
2.800
2.800
2.800
2.800
1,174
+0.00(+0.14%)
Apr 24, 2018
2.834
2.834
2.796
2.796
19,553
-0.04(-1.35%)
Apr 23, 2018
2.856
2.856
2.828
2.834
23,388
-0.00(-0.06%)
Apr 20, 2018
2.828
2.860
2.828
2.836
5,039
-0.00(-0.00%)
Apr 19, 2018
2.880
2.880
2.828
2.836
40,239
-0.03(-1.11%)
Apr 18, 2018
2.812
2.896
2.812
2.868
60,258
+0.03(+1.13%)
Apr 17, 2018
2.840
2.868
2.828
2.836
58,423
-0.02(-0.84%)
Apr 16, 2018
2.836
2.872
2.833
2.860
16,793
+0.01(+0.42%)
Apr 13, 2018
2.856
2.856
2.824
2.848
44,854
-0.01(-0.42%)
Apr 12, 2018
2.862
2.868
2.828
2.860
19,343
+0.00(+0.14%)
Apr 11, 2018
2.828
2.856
2.828
2.856
24,823
-0.00(-0.14%)
Apr 10, 2018
2.854
2.868
2.840
2.860
20,523
+0.00(+0.14%)
Apr 09, 2018
2.832
2.864
2.832
2.856
16,316
+0.02(+0.71%)
Apr 06, 2018
2.828
2.856
2.828
2.836
12,109
-0.01(-0.42%)
Apr 05, 2018
2.868
2.880
2.808
2.848
53,021
+0.01(+0.28%)
Apr 04, 2018
2.777
2.840
2.777
2.840
53,718
+0.02(+0.71%)
Apr 03, 2018
2.828
2.860
2.796
2.820
41,997
+0.01(+0.43%)
Apr 02, 2018
2.884
2.884
2.788
2.808
25,673
-0.07(-2.32%)
Mar 29, 2018
2.875
2.875
2.875
0
+0.02(+0.65%)
Mar 28, 2018
2.884
2.884
2.836
2.856
16,296
-0.02(-0.56%)
Mar 27, 2018
2.876
2.896
2.848
2.872
22,873
-0.01(-0.42%)
Mar 26, 2018
2.848
2.884
2.828
2.884
25,348
+0.07(+2.56%)
Mar 23, 2018
2.812
2.840
2.808
2.812
23,013
-0.04(-1.26%)
Mar 22, 2018
2.856
2.856
2.800
2.848
49,099
-0.05(-1.66%)
Mar 21, 2018
2.860
2.896
2.860
2.896
30,672
+0.03(+0.91%)
Mar 20, 2018
2.844
2.870
2.844
2.870
2,432
+0.02(+0.63%)
Mar 19, 2018
2.848
2.852
2.830
2.852
40,402
+0.00(+0.00%)
Mar 16, 2018
2.892
2.892
2.852
2.852
8,669
-0.05(-1.66%)
Mar 15, 2018
2.896
2.912
2.868
2.900
46,744
-0.01(-0.28%)
Mar 14, 2018
2.940
2.940
2.900
2.908
20,866
+0.00(+0.12%)
Mar 13, 2018
2.911
2.911
2.900
2.905
14,351
-0.01(-0.39%)
Mar 12, 2018
2.916
2.924
2.904
2.916
15,088
-0.01(-0.41%)
Mar 09, 2018
2.876
2.928
2.876
2.928
34,305
+0.05(+1.89%)
Mar 08, 2018
2.868
2.882
2.844
2.874
13,496
+0.01(+0.20%)
Mar 07, 2018
2.860
2.880
2.860
2.868
16,851
+0.00(+0.14%)
Mar 06, 2018
2.872
2.890
2.842
2.864
42,922
-0.02(-0.58%)
Mar 05, 2018
2.856
2.892
2.856
2.881
23,560
+0.03(+1.14%)
Mar 02, 2018
2.812
2.856
2.812
2.848
18,301
+0.00(+0.00%)
Mar 01, 2018
2.892
2.892
2.840
2.848
58,515
-0.00(-0.14%)
Feb 28, 2018
2.924
2.940
2.852
2.852
119,426
-0.08(-2.60%)
Feb 27, 2018
2.920
2.948
2.920
2.928
18,961
-0.01(-0.41%)
Feb 26, 2018
2.932
2.952
2.932
2.940
15,368
+0.00(+0.14%)
Feb 23, 2018
2.900
2.944
2.892
2.936
42,869
+0.04(+1.42%)
Feb 22, 2018
2.886
2.904
2.886
2.895
29,125
+0.01(+0.37%)
Feb 21, 2018
2.868
2.912
2.868
2.884
70,210
+0.03(+1.12%)
Feb 20, 2018
2.848
2.892
2.848
2.852
62,328
+0.00(+0.14%)
Feb 16, 2018
2.848
2.848
2.848
0
-0.04(-1.38%)
Feb 15, 2018
2.900
2.900
2.880
2.888
9,906
+0.01(+0.42%)
Feb 14, 2018
2.832
2.884
2.832
2.876
40,492
+0.03(+0.98%)
Feb 13, 2018
2.864
2.864
2.844
2.848
6,624
-0.01(-0.28%)
Feb 12, 2018
2.832
2.864
2.820
2.856
38,552
+0.04(+1.42%)
Feb 09, 2018
2.840
2.868
2.720
2.816
115,461
-0.02(-0.71%)
Feb 08, 2018
2.850
2.880
2.836
2.836
10,089
-0.05(-1.80%)
Feb 07, 2018
2.860
2.908
2.860
2.888
62,740
-0.01(-0.28%)
Feb 06, 2018
2.796
2.898
2.756
2.896
27,945
+0.06(+2.12%)
Feb 05, 2018
2.928
2.931
2.817
2.836
90,568
-0.11(-3.67%)
Feb 02, 2018
2.968
2.974
2.942
2.944
37,122
-0.03(-1.05%)
Feb 01, 2018
2.971
2.986
2.971
2.976
7,659
+0.00(+0.09%)
Jan 31, 2018
2.984
2.984
2.973
2.973
8,834
+0.00(+0.16%)
Jan 30, 2018
2.964
2.964
2.956
2.968
55,648
-0.02(-0.54%)
Jan 29, 2018
3.012
3.013
2.984
2.984
35,387
-0.03(-1.06%)
Jan 26, 2018
2.980
3.016
2.980
3.016
71,267
+0.04(+1.26%)
Jan 25, 2018
3.008
3.008
2.979
2.979
35,937
-0.01(-0.45%)
Jan 24, 2018
3.000
3.008
2.968
2.992
145,272
+0.00(+0.00%)
Jan 23, 2018
2.972
2.992
2.972
2.992
40,392
+0.03(+0.94%)
Jan 22, 2018
2.956
2.981
2.956
2.964
18,053
-0.02(-0.54%)
Jan 19, 2018
2.956
2.983
2.956
2.980
7,291
+0.01(+0.35%)
Jan 18, 2018
2.967
2.972
2.956
2.970
52,363
+0.00(+0.06%)
Jan 17, 2018
2.966
2.976
2.956
2.968
36,192
+0.03(+0.95%)
Jan 16, 2018
2.940
2.960
2.940
2.940
168,798
-0.02(-0.54%)
Jan 12, 2018
2.956
2.956
2.956
0
+0.03(+0.96%)
Jan 11, 2018
2.892
2.944
2.880
2.928
87,483
+0.03(+1.10%)
Jan 10, 2018
2.900
2.903
2.874
2.896
52,453
+0.00(+0.14%)
Jan 09, 2018
2.896
2.896
2.872
2.892
28,483
-0.00(-0.14%)
Jan 08, 2018
2.880
2.908
2.866
2.896
65,932
-0.00(-0.14%)
Jan 05, 2018
2.884
2.900
2.884
2.900
11,781
-0.00(-0.14%)
Jan 04, 2018
2.888
2.908
2.888
2.904
33,377
+0.02(+0.69%)
Jan 03, 2018
2.880
2.884
2.856
2.884
20,756
+0.02(+0.70%)
Jan 02, 2018
2.852
2.870
2.834
2.864
37,622
+0.00(+0.14%)
Dec 29, 2017
2.860
2.860
2.860
0
+0.03(+0.99%)
Dec 28, 2017
2.832
2.848
2.832
2.832
98,825
-0.02(-0.56%)
Dec 27, 2017
2.860
2.860
2.828
2.848
32,137
+0.00(+0.14%)
Dec 26, 2017
2.852
2.856
2.844
2.844
48,011
+0.00(+0.00%)
Dec 22, 2017
2.852
2.852
2.832
2.844
34,060
+0.00(+0.14%)
Dec 21, 2017
2.836
2.840
2.827
2.840
40,444
+0.01(+0.28%)
Dec 20, 2017
2.840
2.844
2.820
2.832
35,407
-0.02(-0.56%)
Dec 19, 2017
2.852
2.856
2.820
2.848
34,845
+0.00(+0.14%)
Dec 18, 2017
2.844
2.860
2.844
2.844
93,450
-0.01(-0.28%)
Dec 15, 2017
2.832
2.856
2.819
2.852
19,838
+0.02(+0.56%)
Dec 14, 2017
2.848
2.852
2.784
2.836
42,079
-0.01(-0.42%)
Dec 13, 2017
2.856
2.860
2.848
2.848
26,558
+0.01(+0.28%)
Dec 12, 2017
2.832
2.856
2.832
2.840
22,188
-0.01(-0.45%)
Dec 11, 2017
2.856
2.856
2.788
2.853
28,210
+0.01(+0.53%)
Dec 08, 2017
2.808
2.845
2.808
2.838
101,640
+0.03(+1.21%)
Dec 07, 2017
2.756
2.808
2.756
2.804
57,895
+0.02(+0.86%)
Dec 06, 2017
2.768
2.799
2.768
2.780
66,117
+0.02(+0.70%)
Dec 05, 2017
2.792
2.804
2.761
2.761
74,151
-0.06(-1.96%)
Dec 04, 2017
2.816
2.828
2.816
2.816
74,090
+0.02(+0.85%)
Dec 01, 2017
2.789
2.798
2.766
2.792
43,582
-0.02(-0.70%)
Nov 30, 2017
2.785
2.812
2.785
2.812
115,391
+0.03(+1.20%)
Nov 29, 2017
2.777
2.781
2.769
2.779
43,050
+0.02(+0.64%)
Nov 28, 2017
2.749
2.780
2.749
2.761
31,873
+0.01(+0.43%)
Nov 27, 2017
2.730
2.759
2.726
2.749
175,950
-0.01(-0.29%)
Nov 24, 2017
2.742
2.757
2.737
2.757
4,429
+0.02(+0.72%)
Nov 22, 2017
2.741
2.753
2.733
2.737
14,957
+0.00(+0.00%)
Nov 21, 2017
2.737
2.749
2.722
2.737
41,014
+0.02(+0.58%)
Nov 20, 2017
2.702
2.740
2.702
2.722
52,178
+0.04(+1.32%)
Nov 17, 2017
2.694
2.698
2.682
2.686
9,371
-0.03(-1.01%)
Nov 16, 2017
2.690
2.714
2.688
2.714
20,231
+0.04(+1.32%)
Nov 15, 2017
2.674
2.714
2.647
2.678
50,930
-0.03(-1.02%)
Nov 14, 2017
2.698
2.714
2.662
2.706
112,216
-0.02(-0.58%)
Nov 13, 2017
2.690
2.741
2.690
2.722
238,472
+0.02(+0.73%)
Nov 10, 2017
2.706
2.706
2.674
2.702
111,003
-0.02(-0.58%)
Nov 09, 2017
2.726
2.726
2.702
2.718
27,782
-0.01(-0.43%)
Nov 08, 2017
2.726
2.740
2.694
2.730
96,111
-0.01(-0.43%)
Nov 07, 2017
2.757
2.769
2.741
2.741
27,711
-0.02(-0.71%)
Nov 06, 2017
2.761
2.763
2.749
2.761
53,650
+0.00(+0.00%)
Nov 03, 2017
2.737
2.765
2.737
2.761
63,025
+0.01(+0.29%)
Nov 02, 2017
2.749
2.755
2.745
2.753
19,328
-0.01(-0.44%)
Nov 01, 2017
2.792
2.800
2.765
2.765
127,684
-0.03(-0.97%)
Oct 31, 2017
2.777
2.798
2.753
2.792
49,440
-0.00(-0.14%)
Oct 30, 2017
2.812
2.816
2.796
2.796
14,390
-0.04(-1.52%)
Oct 27, 2017
2.808
2.840
2.804
2.840
12,466
+0.03(+0.98%)
Oct 26, 2017
2.745
2.812
2.741
2.812
37,805
+0.06(+2.14%)
Oct 25, 2017
2.781
2.781
2.741
2.753
30,398
-0.04(-1.27%)
Oct 24, 2017
2.781
2.789
2.781
2.789
10,696
+0.01(+0.28%)
Oct 23, 2017
2.773
2.789
2.773
2.781
50,726
+0.00(+0.00%)
Oct 20, 2017
2.785
2.812
2.781
2.781
19,666
+0.00(+0.00%)
Oct 19, 2017
2.804
2.840
2.773
2.781
61,194
-0.04(-1.39%)
Oct 18, 2017
2.844
2.844
2.812
2.820
49,818
-0.01(-0.42%)
Oct 17, 2017
2.812
2.832
2.812
2.832
34,510
-0.00(-0.14%)
Oct 16, 2017
2.832
2.847
2.820
2.836
30,663
-0.01(-0.28%)
Oct 13, 2017
2.851
2.851
2.836
2.844
42,618
-0.02(-0.55%)
Oct 12, 2017
2.851
2.859
2.812
2.859
92,684
-0.01(-0.27%)
Oct 11, 2017
2.855
2.879
2.844
2.867
31,487
+0.00(+0.00%)
Oct 10, 2017
2.876
2.876
2.855
2.867
29,501
-0.01(-0.41%)
Oct 09, 2017
2.867
2.879
2.862
2.879
3,419
+0.00(+0.14%)
Oct 06, 2017
2.887
2.887
2.867
2.875
8,128
+0.00(+0.14%)
Oct 05, 2017
2.875
2.891
2.851
2.871
79,816
-0.01(-0.41%)
Oct 04, 2017
2.832
2.887
2.832
2.883
93,340
+0.01(+0.34%)
Oct 03, 2017
2.875
2.875
2.853
2.873
17,449
+0.02(+0.62%)
Oct 02, 2017
2.832
2.858
2.826
2.855
29,946
+0.00(+0.14%)
Sep 29, 2017
2.851
2.855
2.785
2.851
76,607
+0.00(+0.00%)
Sep 28, 2017
2.832
2.856
2.785
2.851
29,875
-0.01(-0.20%)
Sep 27, 2017
2.879
2.880
2.851
2.857
8,270
-0.01(-0.21%)
Sep 26, 2017
2.832
2.863
2.832
2.863
31,070
+0.01(+0.28%)
Sep 25, 2017
2.871
2.871
2.824
2.855
9,786
-0.02(-0.82%)
Sep 22, 2017
2.867
2.879
2.852
2.879
7,416
-0.00(-0.14%)
Sep 21, 2017
2.848
2.883
2.848
2.883
43,508
+0.02(+0.55%)
Sep 20, 2017
2.899
2.899
2.859
2.867
40,604
-0.00(-0.14%)
Sep 19, 2017
2.867
2.883
2.867
2.871
18,034
-0.01(-0.41%)
Sep 18, 2017
2.903
2.903
2.880
2.883
8,876
+0.01(+0.27%)
Sep 15, 2017
2.875
2.899
2.867
2.875
19,809
-0.03(-0.95%)
Sep 14, 2017
2.883
2.903
2.883
2.903
18,227
+0.02(+0.55%)
Sep 13, 2017
2.879
2.887
2.855
2.887
23,640
+0.00(+0.14%)
Sep 12, 2017
2.867
2.887
2.844
2.883
39,829
+0.02(+0.55%)
Sep 11, 2017
2.832
2.871
2.832
2.867
23,823
+0.06(+1.96%)
Sep 08, 2017
2.840
2.840
2.785
2.812
31,164
+0.00(+0.00%)
Sep 07, 2017
2.844
2.844
2.804
2.812
39,694
-0.04(-1.38%)
Sep 06, 2017
2.875
2.875
2.836
2.851
105,534
-0.04(-1.36%)
Sep 05, 2017
2.895
2.895
2.872
2.891
110,860
-0.02(-0.68%)
Sep 01, 2017
2.888
2.910
2.883
2.910
6,496
+0.02(+0.82%)
Aug 31, 2017
2.844
2.902
2.844
2.887
91,964
+0.04(+1.38%)
Aug 30, 2017
2.816
2.848
2.816
2.848
14,734
+0.02(+0.70%)
Aug 29, 2017
2.792
2.828
2.789
2.828
85,132
-0.01(-0.28%)
Aug 28, 2017
2.816
2.836
2.808
2.836
49,961
-0.00(-0.14%)
Aug 25, 2017
2.836
2.840
2.823
2.840
30,172
-0.00(-0.14%)
Aug 24, 2017
2.828
2.844
2.816
2.844
45,595
+0.01(+0.28%)
Aug 23, 2017
2.820
2.836
2.804
2.836
23,340
-0.00(-0.14%)
Aug 22, 2017
2.820
2.840
2.820
2.840
30,940
+0.00(+0.14%)
Aug 21, 2017
2.824
2.836
2.801
2.836
13,338
+0.02(+0.56%)
Aug 18, 2017
2.819
2.824
2.812
2.820
3,295
-0.02(-0.55%)
Aug 17, 2017
2.817
2.851
2.817
2.836
23,358
-0.02(-0.83%)
Aug 16, 2017
2.840
2.859
2.838
2.859
8,047
+0.00(+0.14%)
Aug 15, 2017
2.855
2.863
2.828
2.855
53,749
+0.01(+0.28%)
Aug 14, 2017
2.812
2.859
2.808
2.848
61,636
+0.02(+0.70%)
Aug 11, 2017
2.832
2.848
2.773
2.828
52,516
-0.02(-0.69%)
Aug 10, 2017
2.855
2.861
2.702
2.848
203,173
-0.02(-0.82%)
Aug 09, 2017
2.892
2.892
2.863
2.871
19,453
-0.02(-0.66%)
Aug 08, 2017
2.875
2.895
2.875
2.890
18,131
+0.01(+0.26%)
Aug 07, 2017
2.871
2.898
2.871
2.883
32,712
-0.00(-0.11%)
Aug 04, 2017
2.886
2.871
2.886
11,665
+0.01(+0.52%)
Aug 03, 2017
2.883
2.883
2.867
2.871
24,782
-0.03(-0.95%)
Aug 02, 2017
2.891
2.899
2.879
2.899
23,628
-0.01(-0.27%)
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.