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
)
2.495
-0.015 (-0.60%)
Streaming Delayed Price
Updated: 3:57 PM EDT, May 29, 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 (%)
Oct 31, 2017
2.846
2.868
2.822
2.862
48,231
-0.00(-0.14%)
Oct 30, 2017
2.883
2.887
2.866
2.866
14,039
-0.04(-1.52%)
Oct 27, 2017
2.879
2.911
2.875
2.911
12,161
+0.03(+0.98%)
Oct 26, 2017
2.814
2.883
2.810
2.883
36,881
+0.06(+2.14%)
Oct 25, 2017
2.850
2.850
2.810
2.822
29,655
-0.04(-1.27%)
Oct 24, 2017
2.851
2.858
2.850
2.858
10,435
+0.01(+0.28%)
Oct 23, 2017
2.842
2.858
2.842
2.850
49,486
+0.00(+0.00%)
Oct 20, 2017
2.854
2.883
2.850
2.850
19,186
+0.00(+0.00%)
Oct 19, 2017
2.875
2.911
2.842
2.850
59,698
-0.04(-1.39%)
Oct 18, 2017
2.915
2.915
2.883
2.891
48,601
-0.01(-0.42%)
Oct 17, 2017
2.883
2.903
2.883
2.903
33,666
-0.00(-0.14%)
Oct 16, 2017
2.903
2.918
2.891
2.907
29,913
-0.01(-0.28%)
Oct 13, 2017
2.923
2.923
2.907
2.915
41,576
-0.02(-0.55%)
Oct 12, 2017
2.923
2.931
2.883
2.931
90,418
-0.01(-0.27%)
Oct 11, 2017
2.927
2.951
2.915
2.939
30,717
+0.00(+0.00%)
Oct 10, 2017
2.948
2.948
2.927
2.939
28,780
-0.01(-0.41%)
Oct 09, 2017
2.939
2.951
2.933
2.951
3,336
+0.00(+0.14%)
Oct 06, 2017
2.959
2.959
2.939
2.947
7,929
+0.00(+0.14%)
Oct 05, 2017
2.947
2.963
2.923
2.943
77,865
-0.01(-0.41%)
Oct 04, 2017
2.903
2.959
2.903
2.955
91,058
+0.01(+0.34%)
Oct 03, 2017
2.947
2.947
2.925
2.945
17,023
+0.02(+0.62%)
Oct 02, 2017
2.903
2.929
2.897
2.927
29,214
+0.00(+0.14%)
Sep 29, 2017
2.923
2.927
2.854
2.923
74,735
+0.00(+0.00%)
Sep 28, 2017
2.903
2.927
2.854
2.923
29,144
-0.01(-0.20%)
Sep 27, 2017
2.951
2.953
2.923
2.929
8,068
-0.01(-0.21%)
Sep 26, 2017
2.903
2.935
2.903
2.935
30,310
+0.01(+0.28%)
Sep 25, 2017
2.943
2.943
2.895
2.927
9,547
-0.02(-0.82%)
Sep 22, 2017
2.939
2.951
2.923
2.951
7,235
-0.00(-0.14%)
Sep 21, 2017
2.919
2.955
2.919
2.955
42,445
+0.02(+0.55%)
Sep 20, 2017
2.971
2.971
2.931
2.939
39,612
-0.00(-0.14%)
Sep 19, 2017
2.939
2.955
2.939
2.943
17,593
-0.01(-0.41%)
Sep 18, 2017
2.975
2.975
2.952
2.955
8,659
+0.01(+0.27%)
Sep 15, 2017
2.947
2.972
2.939
2.947
19,324
-0.03(-0.95%)
Sep 14, 2017
2.955
2.975
2.955
2.975
17,782
+0.02(+0.55%)
Sep 13, 2017
2.951
2.959
2.927
2.959
23,062
+0.00(+0.14%)
Sep 12, 2017
2.939
2.959
2.915
2.955
38,855
+0.02(+0.55%)
Sep 11, 2017
2.903
2.943
2.903
2.939
23,241
+0.06(+1.96%)
Sep 08, 2017
2.911
2.911
2.854
2.883
30,402
+0.00(+0.00%)
Sep 07, 2017
2.915
2.915
2.875
2.883
38,724
-0.04(-1.38%)
Sep 06, 2017
2.947
2.947
2.907
2.923
102,954
-0.04(-1.36%)
Sep 05, 2017
2.967
2.967
2.943
2.963
108,151
-0.02(-0.68%)
Sep 01, 2017
2.960
2.983
2.955
2.983
6,337
+0.02(+0.82%)
Aug 31, 2017
2.915
2.974
2.915
2.959
89,716
+0.04(+1.38%)
Aug 30, 2017
2.887
2.919
2.887
2.919
14,374
+0.02(+0.70%)
Aug 29, 2017
2.862
2.899
2.858
2.899
83,052
-0.01(-0.28%)
Aug 28, 2017
2.887
2.907
2.879
2.907
48,740
-0.00(-0.14%)
Aug 25, 2017
2.907
2.911
2.894
2.911
29,435
-0.00(-0.14%)
Aug 24, 2017
2.899
2.915
2.887
2.915
44,481
+0.01(+0.28%)
Aug 23, 2017
2.891
2.907
2.875
2.907
22,770
-0.00(-0.14%)
Aug 22, 2017
2.891
2.911
2.891
2.911
30,184
+0.00(+0.14%)
Aug 21, 2017
2.895
2.907
2.871
2.907
13,012
+0.02(+0.56%)
Aug 18, 2017
2.890
2.895
2.883
2.891
3,214
-0.02(-0.55%)
Aug 17, 2017
2.887
2.923
2.887
2.907
22,787
-0.02(-0.83%)
Aug 16, 2017
2.911
2.931
2.909
2.931
7,850
+0.00(+0.14%)
Aug 15, 2017
2.927
2.935
2.899
2.927
52,436
+0.01(+0.28%)
Aug 14, 2017
2.883
2.931
2.879
2.919
60,130
+0.02(+0.70%)
Aug 11, 2017
2.903
2.919
2.842
2.899
51,233
-0.02(-0.69%)
Aug 10, 2017
2.927
2.933
2.770
2.919
198,208
-0.02(-0.82%)
Aug 09, 2017
2.964
2.964
2.935
2.943
18,977
-0.02(-0.66%)
Aug 08, 2017
2.947
2.967
2.947
2.963
17,687
+0.01(+0.26%)
Aug 07, 2017
2.943
2.970
2.943
2.955
31,913
-0.00(-0.11%)
Aug 04, 2017
2.958
2.943
2.958
11,380
+0.02(+0.52%)
Aug 03, 2017
2.955
2.955
2.939
2.943
24,176
-0.03(-0.95%)
Aug 02, 2017
2.963
2.971
2.951
2.971
23,050
-0.01(-0.27%)
Aug 01, 2017
2.963
2.984
2.957
2.979
21,510
+0.02(+0.68%)
Jul 31, 2017
2.959
2.974
2.947
2.959
23,561
+0.00(+0.00%)
Jul 28, 2017
2.979
3.006
2.959
2.959
22,544
-0.01(-0.27%)
Jul 27, 2017
2.983
2.995
2.943
2.967
40,562
-0.03(-1.08%)
Jul 26, 2017
2.975
2.999
2.961
2.999
65,465
+0.02(+0.54%)
Jul 25, 2017
2.971
2.983
2.965
2.983
11,000
-0.00(-0.13%)
Jul 24, 2017
2.963
2.999
2.943
2.987
49,705
+0.00(+0.14%)
Jul 21, 2017
2.955
2.983
2.943
2.983
45,017
+0.01(+0.27%)
Jul 20, 2017
2.991
2.991
2.954
2.975
15,105
-0.02(-0.81%)
Jul 19, 2017
2.947
2.999
2.939
2.999
39,394
+0.04(+1.50%)
Jul 18, 2017
2.974
2.974
2.951
2.955
29,107
+0.01(+0.27%)
Jul 17, 2017
2.959
2.983
2.911
2.947
43,055
-0.03(-0.95%)
Jul 14, 2017
2.955
2.984
2.939
2.975
28,381
+0.01(+0.27%)
Jul 13, 2017
2.971
2.976
2.927
2.967
60,202
-0.00(-0.14%)
Jul 12, 2017
3.008
3.008
2.915
2.971
47,983
+0.00(+0.00%)
Jul 11, 2017
2.927
2.999
2.907
2.971
68,375
+0.04(+1.38%)
Jul 10, 2017
2.931
2.939
2.919
2.931
32,890
+0.00(+0.00%)
Jul 07, 2017
2.911
2.940
2.903
2.931
31,082
+0.02(+0.83%)
Jul 06, 2017
2.915
2.915
2.902
2.907
4,204
+0.00(+0.00%)
Jul 05, 2017
2.903
2.919
2.897
2.907
170,658
+0.00(+0.14%)
Jul 03, 2017
2.891
2.907
2.891
2.903
35,745
+0.00(+0.00%)
Jun 30, 2017
2.895
2.905
2.887
2.903
21,998
+0.01(+0.28%)
Jun 29, 2017
2.907
2.907
2.868
2.895
21,862
-0.01(-0.27%)
Jun 28, 2017
2.875
2.903
2.864
2.903
157,392
+0.03(+0.98%)
Jun 27, 2017
2.870
2.893
2.870
2.875
15,750
-0.01(-0.28%)
Jun 26, 2017
2.879
2.889
2.875
2.883
54,703
+0.00(+0.00%)
Jun 23, 2017
2.895
2.895
2.846
2.883
87,928
+0.01(+0.42%)
Jun 22, 2017
2.866
2.870
2.862
2.870
28,219
+0.01(+0.28%)
Jun 21, 2017
2.842
2.870
2.842
2.862
30,958
+0.01(+0.42%)
Jun 20, 2017
2.866
2.875
2.850
2.850
36,043
-0.02(-0.56%)
Jun 19, 2017
2.838
2.891
2.830
2.866
210,982
-0.01(-0.28%)
Jun 16, 2017
2.846
2.899
2.842
2.875
269,185
-0.02(-0.83%)
Jun 15, 2017
2.866
2.899
2.866
2.899
48,727
+0.00(+0.14%)
Jun 14, 2017
2.879
2.895
2.866
2.895
50,429
+0.00(+0.14%)
Jun 13, 2017
2.875
2.895
2.862
2.891
46,148
+0.02(+0.70%)
Jun 12, 2017
2.858
2.885
2.858
2.870
42,628
-0.01(-0.42%)
Jun 09, 2017
2.870
2.883
2.845
2.883
184,332
+0.04(+1.27%)
Jun 08, 2017
2.822
2.875
2.822
2.846
22,316
+0.00(+0.14%)
Jun 07, 2017
2.822
2.878
2.822
2.842
16,164
+0.00(+0.14%)
Jun 06, 2017
2.822
2.858
2.798
2.838
94,660
-0.01(-0.28%)
Jun 05, 2017
2.883
2.883
2.842
2.846
29,869
-0.00(-0.14%)
Jun 02, 2017
2.854
2.881
2.850
2.850
49,883
-0.00(-0.14%)
Jun 01, 2017
2.826
2.854
2.826
2.854
18,947
+0.03(+1.03%)
May 31, 2017
2.842
2.842
2.798
2.825
41,527
-0.01(-0.45%)
May 30, 2017
2.822
2.862
2.822
2.838
35,417
-0.03(-1.12%)
May 26, 2017
2.866
2.878
2.862
2.870
24,563
-0.01(-0.28%)
May 25, 2017
2.842
2.879
2.842
2.879
22,172
+0.03(+0.99%)
May 24, 2017
2.842
2.850
2.806
2.850
38,178
+0.00(+0.14%)
May 23, 2017
2.850
2.850
2.830
2.846
2,584
+0.01(+0.43%)
May 22, 2017
2.818
2.846
2.818
2.834
21,500
+0.01(+0.43%)
May 19, 2017
2.810
2.826
2.810
2.822
14,646
+0.00(+0.14%)
May 18, 2017
2.830
2.838
2.813
2.818
17,060
-0.02(-0.57%)
May 17, 2017
2.862
2.871
2.834
2.834
73,730
-0.04(-1.26%)
May 16, 2017
2.869
2.879
2.862
2.870
16,869
+0.01(+0.28%)
May 15, 2017
2.842
2.879
2.823
2.862
15,294
+0.00(+0.14%)
May 12, 2017
2.838
2.871
2.838
2.858
36,933
+0.02(+0.57%)
May 11, 2017
2.862
2.875
2.831
2.842
60,904
-0.04(-1.40%)
May 10, 2017
2.875
2.883
2.866
2.883
15,822
+0.02(+0.56%)
May 09, 2017
2.887
2.887
2.866
2.866
16,780
-0.01(-0.42%)
May 08, 2017
2.903
2.903
2.879
2.879
14,929
-0.02(-0.83%)
May 05, 2017
2.898
2.903
2.875
2.903
25,488
+0.02(+0.56%)
May 04, 2017
2.878
2.887
2.875
2.887
5,283
-0.01(-0.42%)
May 03, 2017
2.894
2.899
2.879
2.899
4,618
+0.00(+0.00%)
May 02, 2017
2.883
2.909
2.878
2.899
11,499
+0.00(+0.04%)
May 01, 2017
2.890
2.922
2.875
2.898
18,305
+0.01(+0.38%)
Apr 28, 2017
2.862
2.895
2.861
2.887
70,109
+0.02(+0.85%)
Apr 27, 2017
2.846
2.862
2.826
2.862
143,117
+0.03(+1.14%)
Apr 26, 2017
2.831
2.838
2.826
2.830
24,382
-0.00(-0.14%)
Apr 25, 2017
2.826
2.844
2.826
2.834
31,233
+0.01(+0.29%)
Apr 24, 2017
2.818
2.838
2.818
2.826
48,807
+0.02(+0.57%)
Apr 21, 2017
2.802
2.810
2.781
2.810
21,711
-0.01(-0.43%)
Apr 20, 2017
2.786
2.822
2.772
2.822
34,195
+0.06(+2.04%)
Apr 19, 2017
2.766
2.770
2.766
2.766
3,063
-0.02(-0.72%)
Apr 18, 2017
2.787
2.796
2.766
2.786
7,684
-0.01(-0.29%)
Apr 17, 2017
2.782
2.818
2.762
2.794
47,777
-0.01(-0.29%)
Apr 13, 2017
2.782
2.818
2.770
2.802
17,529
+0.02(+0.72%)
Apr 12, 2017
2.786
2.790
2.782
2.782
23,147
+0.00(+0.15%)
Apr 11, 2017
2.810
2.810
2.774
2.778
66,906
-0.02(-0.58%)
Apr 10, 2017
2.806
2.818
2.794
2.794
8,991
-0.02(-0.86%)
Apr 07, 2017
2.798
2.818
2.778
2.818
56,538
+0.03(+1.16%)
Apr 06, 2017
2.782
2.814
2.782
2.786
64,491
-0.01(-0.43%)
Apr 05, 2017
2.802
2.820
2.794
2.798
22,596
+0.01(+0.43%)
Apr 04, 2017
2.786
2.802
2.766
2.786
13,617
-0.02(-0.72%)
Apr 03, 2017
2.862
2.909
2.790
2.806
122,438
-0.05(-1.69%)
Mar 31, 2017
2.846
2.862
2.838
2.854
65,679
+0.02(+0.85%)
Mar 30, 2017
2.822
2.841
2.808
2.830
39,550
+0.01(+0.43%)
Mar 29, 2017
2.802
2.818
2.778
2.818
37,590
+0.03(+1.02%)
Mar 28, 2017
2.758
2.790
2.754
2.790
29,388
+0.02(+0.58%)
Mar 27, 2017
2.754
2.782
2.754
2.774
24,900
-0.02(-0.87%)
Mar 24, 2017
2.802
2.810
2.790
2.798
12,057
-0.00(-0.14%)
Mar 23, 2017
2.774
2.802
2.774
2.802
67,467
+0.00(+0.14%)
Mar 22, 2017
2.790
2.798
2.745
2.798
52,513
-0.00(-0.14%)
Mar 21, 2017
2.794
2.802
2.790
2.802
71,753
-0.00(-0.14%)
Mar 20, 2017
2.802
2.814
2.802
2.806
28,926
-0.02(-0.57%)
Mar 17, 2017
2.798
2.827
2.798
2.822
18,503
+0.02(+0.57%)
Mar 16, 2017
2.810
2.818
2.794
2.806
41,356
-0.00(-0.14%)
Mar 15, 2017
2.770
2.810
2.737
2.810
56,040
+0.04(+1.46%)
Mar 14, 2017
2.770
2.802
2.735
2.770
143,750
-0.02(-0.87%)
Mar 13, 2017
2.818
2.818
2.792
2.794
44,488
-0.00(-0.14%)
Mar 10, 2017
2.790
2.802
2.762
2.798
402,471
+0.01(+0.29%)
Mar 09, 2017
2.766
2.790
2.762
2.790
15,269
+0.02(+0.87%)
Mar 08, 2017
2.771
2.779
2.762
2.766
14,919
+0.00(+0.15%)
Mar 07, 2017
2.770
2.780
2.745
2.762
28,445
-0.01(-0.44%)
Mar 06, 2017
2.762
2.806
2.762
2.774
66,795
-0.01(-0.29%)
Mar 03, 2017
2.782
2.818
2.774
2.782
73,765
-0.01(-0.43%)
Mar 02, 2017
2.806
2.842
2.794
2.794
37,149
-0.05(-1.70%)
Mar 01, 2017
2.767
2.842
2.760
2.842
229,548
+0.09(+3.13%)
Feb 28, 2017
2.750
2.770
2.750
2.756
22,767
+0.01(+0.23%)
Feb 27, 2017
2.713
2.770
2.713
2.750
33,882
+0.02(+0.59%)
Feb 24, 2017
2.693
2.754
2.693
2.733
45,046
+0.01(+0.30%)
Feb 23, 2017
2.725
2.774
2.697
2.725
54,058
+0.02(+0.81%)
Feb 22, 2017
2.686
2.721
2.686
2.703
59,904
-0.02(-0.66%)
Feb 21, 2017
2.693
2.754
2.693
2.721
53,319
-0.01(-0.30%)
Feb 17, 2017
2.729
2.729
2.729
0
-0.01(-0.29%)
Feb 16, 2017
2.729
2.741
2.710
2.737
20,622
-0.00(-0.15%)
Feb 15, 2017
2.701
2.741
2.689
2.741
45,441
+0.02(+0.89%)
Feb 14, 2017
2.717
2.729
2.691
2.717
12,905
-0.02(-0.59%)
Feb 13, 2017
2.709
2.741
2.669
2.733
46,805
+0.02(+0.59%)
Feb 10, 2017
2.693
2.717
2.685
2.717
36,211
+0.03(+1.20%)
Feb 09, 2017
2.669
2.721
2.665
2.685
11,176
+0.00(+0.15%)
Feb 08, 2017
2.685
2.689
2.681
2.681
9,681
-0.00(-0.14%)
Feb 07, 2017
2.705
2.713
2.681
2.685
73,524
-0.02(-0.91%)
Feb 06, 2017
2.737
2.737
2.689
2.709
49,065
-0.02(-0.88%)
Feb 03, 2017
2.725
2.750
2.713
2.733
76,394
+0.02(+0.89%)
Feb 02, 2017
2.701
2.726
2.687
2.709
28,123
-0.01(-0.44%)
Feb 01, 2017
2.721
2.725
2.676
2.721
31,888
+0.02(+0.75%)
Jan 31, 2017
2.723
2.723
2.689
2.701
69,960
-0.01(-0.45%)
Jan 30, 2017
2.737
2.741
2.701
2.713
73,120
-0.04(-1.61%)
Jan 27, 2017
2.737
2.766
2.721
2.758
42,675
+0.03(+1.03%)
Jan 26, 2017
2.733
2.745
2.713
2.729
36,325
-0.02(-0.59%)
Jan 25, 2017
2.729
2.748
2.705
2.745
78,284
+0.03(+1.04%)
Jan 24, 2017
2.697
2.721
2.665
2.717
60,812
+0.02(+0.90%)
Jan 23, 2017
2.621
2.693
2.621
2.693
65,428
+0.06(+2.30%)
Jan 20, 2017
2.657
2.657
2.621
2.633
13,466
-0.00(-0.15%)
Jan 19, 2017
2.616
2.641
2.616
2.637
33,599
+0.02(+0.92%)
Jan 18, 2017
2.629
2.637
2.588
2.612
66,180
-0.01(-0.31%)
Jan 17, 2017
2.604
2.633
2.596
2.621
75,501
-0.00(-0.15%)
Jan 13, 2017
2.625
2.625
2.625
0
-0.01(-0.31%)
Jan 12, 2017
2.633
2.641
2.604
2.633
34,453
+0.00(+0.15%)
Jan 11, 2017
2.641
2.641
2.583
2.629
80,864
-0.00(-0.15%)
Jan 10, 2017
2.629
2.637
2.612
2.633
90,195
+0.00(+0.00%)
Jan 09, 2017
2.657
2.677
2.580
2.633
125,179
-0.04(-1.66%)
Jan 06, 2017
2.677
2.709
2.677
2.677
49,427
-0.01(-0.30%)
Jan 05, 2017
2.705
2.708
2.673
2.685
49,169
-0.04(-1.48%)
Jan 04, 2017
2.725
2.725
2.677
2.725
65,121
+0.02(+0.60%)
Jan 03, 2017
2.717
2.725
2.709
2.709
26,706
+0.00(+0.00%)
Dec 30, 2016
2.709
2.709
2.709
0
-0.02(-0.59%)
Dec 29, 2016
2.729
2.745
2.721
2.725
68,715
+0.01(+0.30%)
Dec 28, 2016
2.745
2.750
2.713
2.717
80,998
-0.01(-0.44%)
Dec 27, 2016
2.713
2.750
2.713
2.729
24,067
+0.00(+0.15%)
Dec 23, 2016
2.725
2.725
2.725
0
-0.01(-0.29%)
Dec 22, 2016
2.745
2.774
2.733
2.733
124,884
-0.01(-0.44%)
Dec 21, 2016
2.729
2.782
2.729
2.745
47,559
+0.03(+1.04%)
Dec 20, 2016
2.693
2.725
2.693
2.717
72,294
+0.01(+0.45%)
Dec 19, 2016
2.717
2.727
2.684
2.705
101,645
-0.02(-0.74%)
Dec 16, 2016
2.741
2.741
2.711
2.725
115,014
-0.01(-0.29%)
Dec 15, 2016
2.689
2.733
2.689
2.733
245,393
+0.03(+1.19%)
Dec 14, 2016
2.721
2.725
2.665
2.701
193,964
-0.04(-1.61%)
Dec 13, 2016
2.725
2.769
2.725
2.745
191,773
+0.02(+0.89%)
Dec 12, 2016
2.737
2.748
2.717
2.721
76,734
+0.00(+0.15%)
Dec 09, 2016
2.709
2.745
2.701
2.717
208,018
+0.02(+0.75%)
Dec 08, 2016
2.665
2.749
2.665
2.697
178,654
+0.02(+0.60%)
Dec 07, 2016
2.681
2.733
2.658
2.681
172,657
+0.02(+0.91%)
Dec 06, 2016
2.661
2.661
2.621
2.657
65,939
+0.01(+0.46%)
Dec 05, 2016
2.661
2.661
2.625
2.645
188,889
+0.04(+1.47%)
Dec 02, 2016
2.650
2.658
2.579
2.606
169,267
-0.06(-2.37%)
Dec 01, 2016
2.646
2.721
2.626
2.670
446,179
+0.02(+0.90%)
Nov 30, 2016
2.654
2.658
2.591
2.646
363,515
-0.01(-0.30%)
Nov 29, 2016
2.804
2.807
2.575
2.654
774,910
-0.10(-3.73%)
Nov 28, 2016
2.922
2.950
2.705
2.756
5,429,143
+0.24(+9.40%)
Nov 25, 2016
2.507
2.520
2.488
2.520
24,106
+0.02(+0.79%)
Nov 23, 2016
2.500
2.500
2.500
0
+0.02(+0.80%)
Nov 22, 2016
2.476
2.480
2.455
2.480
44,141
+0.02(+0.96%)
Nov 21, 2016
2.429
2.468
2.429
2.456
29,196
+0.02(+0.97%)
Nov 18, 2016
2.460
2.469
2.433
2.433
29,327
-0.04(-1.60%)
Nov 17, 2016
2.459
2.472
2.452
2.472
34,632
+0.00(+0.16%)
Nov 16, 2016
2.484
2.504
2.460
2.468
47,701
-0.02(-0.63%)
Nov 15, 2016
2.445
2.514
2.445
2.484
162,058
+0.04(+1.45%)
Nov 14, 2016
2.401
2.456
2.401
2.448
86,955
+0.04(+1.47%)
Nov 11, 2016
2.417
2.432
2.389
2.413
83,129
-0.02(-0.81%)
Nov 10, 2016
2.464
2.464
2.409
2.433
65,660
-0.03(-1.12%)
Nov 09, 2016
2.448
2.461
2.388
2.460
145,882
+0.00(+0.00%)
Nov 08, 2016
2.452
2.480
2.417
2.460
58,610
+0.00(+0.16%)
Nov 07, 2016
2.425
2.460
2.421
2.456
89,931
+0.04(+1.72%)
Nov 04, 2016
2.421
2.429
2.413
2.415
47,554
-0.01(-0.57%)
Nov 03, 2016
2.445
2.448
2.413
2.429
33,111
-0.02(-0.92%)
Nov 02, 2016
2.448
2.456
2.448
2.451
47,402
-0.01(-0.21%)
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.