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
)
2.500
+0.045 (+1.85%)
Streaming Delayed Price
Updated: 3:56 PM EDT, May 24, 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, 2015
3.085
3.166
3.082
3.082
117,552
-0.01(-0.37%)
Aug 28, 2015
3.147
3.155
3.089
3.093
102,399
-0.05(-1.47%)
Aug 27, 2015
3.109
3.232
3.109
3.139
112,348
+0.09(+2.93%)
Aug 26, 2015
3.066
3.124
3.039
3.050
72,721
-0.02(-0.65%)
Aug 25, 2015
3.151
3.151
2.970
3.070
262,980
+0.17(+5.85%)
Aug 24, 2015
2.611
2.993
2.611
2.900
437,658
-0.13(-4.33%)
Aug 21, 2015
3.201
3.429
3.016
3.031
391,661
-0.23(-6.98%)
Aug 20, 2015
3.313
3.375
3.244
3.259
176,516
-0.06(-1.74%)
Aug 19, 2015
3.448
3.541
3.317
3.317
550,457
-0.16(-4.66%)
Aug 18, 2015
3.625
3.645
3.460
3.479
184,154
-0.15(-4.25%)
Aug 17, 2015
3.610
3.637
3.473
3.633
174,193
-0.00(-0.11%)
Aug 14, 2015
3.502
3.664
3.475
3.637
426,506
+0.12(+3.29%)
Aug 13, 2015
3.556
3.722
3.425
3.521
398,654
-0.03(-0.98%)
Aug 12, 2015
3.498
3.556
3.379
3.556
238,332
+0.04(+1.21%)
Aug 11, 2015
3.664
3.675
3.514
3.514
159,045
-0.15(-4.10%)
Aug 10, 2015
3.714
3.724
3.641
3.664
65,651
+0.01(+0.21%)
Aug 07, 2015
3.722
3.760
3.633
3.656
107,880
-0.07(-1.76%)
Aug 06, 2015
3.733
3.756
3.722
3.722
40,381
-0.02(-0.62%)
Aug 05, 2015
3.760
3.799
3.740
3.745
61,821
-0.02(-0.51%)
Aug 04, 2015
3.783
3.818
3.745
3.764
107,292
-0.01(-0.31%)
Aug 03, 2015
3.849
3.904
3.722
3.776
477,891
-0.05(-1.31%)
Jul 31, 2015
3.807
3.872
3.800
3.826
159,815
+0.04(+1.02%)
Jul 30, 2015
3.837
3.876
3.787
3.787
165,180
-0.08(-2.00%)
Jul 29, 2015
3.864
3.868
3.780
3.864
236,706
+0.02(+0.50%)
Jul 28, 2015
3.834
3.930
3.818
3.845
134,797
+0.01(+0.20%)
Jul 27, 2015
3.899
3.899
3.826
3.837
170,112
-0.03(-0.90%)
Jul 24, 2015
3.930
3.930
3.864
3.872
51,413
-0.06(-1.47%)
Jul 23, 2015
4.011
4.011
3.822
3.930
171,006
+0.04(+0.99%)
Jul 22, 2015
3.984
3.996
3.884
3.891
126,144
-0.09(-2.23%)
Jul 21, 2015
4.050
4.077
3.953
3.980
187,468
-0.03(-0.67%)
Jul 20, 2015
4.007
4.050
3.917
4.007
292,030
+0.14(+3.59%)
Jul 17, 2015
3.899
3.934
3.861
3.868
95,782
-0.01(-0.20%)
Jul 16, 2015
3.834
3.922
3.818
3.876
138,134
+0.04(+1.01%)
Jul 15, 2015
3.845
3.876
3.822
3.837
27,520
-0.04(-1.00%)
Jul 14, 2015
3.841
3.884
3.810
3.876
125,717
+0.06(+1.52%)
Jul 13, 2015
3.868
3.868
3.803
3.818
137,229
-0.08(-1.98%)
Jul 10, 2015
3.949
3.949
3.861
3.895
134,351
-0.02(-0.49%)
Jul 09, 2015
3.772
4.050
3.772
3.915
308,645
+0.18(+4.75%)
Jul 08, 2015
3.837
3.837
3.606
3.737
302,269
-0.13(-3.29%)
Jul 07, 2015
3.830
3.895
3.830
3.864
172,839
-0.01(-0.30%)
Jul 06, 2015
3.891
3.891
3.818
3.876
155,223
-0.02(-0.40%)
Jul 02, 2015
4.042
3.891
3.891
3.891
302,067
-0.05(-1.37%)
Jul 01, 2015
3.969
4.146
3.760
3.945
1,419,310
+0.30(+8.20%)
Jun 30, 2015
3.718
3.752
3.633
3.647
247,607
-0.10(-2.63%)
Jun 29, 2015
3.799
3.834
3.741
3.745
158,265
-0.05(-1.42%)
Jun 26, 2015
3.872
3.953
3.760
3.799
215,992
-0.07(-1.89%)
Jun 25, 2015
3.938
3.938
3.780
3.872
553,800
-0.07(-1.76%)
Jun 24, 2015
4.107
4.158
3.903
3.942
260,405
-0.14(-3.40%)
Jun 23, 2015
4.239
4.239
4.053
4.080
158,807
-0.13(-3.02%)
Jun 22, 2015
4.242
4.242
4.127
4.208
79,891
-0.01(-0.32%)
Jun 19, 2015
4.223
4.242
4.215
4.221
45,509
+0.01(+0.23%)
Jun 18, 2015
4.127
4.235
4.111
4.212
94,753
+0.08(+2.06%)
Jun 17, 2015
4.173
4.181
4.119
4.127
120,126
-0.05(-1.20%)
Jun 16, 2015
4.223
4.223
4.115
4.177
98,129
+0.06(+1.50%)
Jun 15, 2015
4.134
4.150
4.107
4.115
122,595
-0.05(-1.20%)
Jun 12, 2015
4.239
4.242
4.138
4.165
116,131
-0.06(-1.37%)
Jun 11, 2015
4.208
4.269
4.175
4.223
188,464
-0.05(-1.17%)
Jun 10, 2015
4.339
4.339
4.174
4.273
242,310
+0.03(+0.73%)
Jun 09, 2015
4.242
4.300
4.196
4.242
98,206
+0.01(+0.27%)
Jun 08, 2015
4.347
4.347
4.188
4.231
250,734
-0.08(-1.79%)
Jun 05, 2015
4.285
4.339
4.250
4.308
145,827
+0.01(+0.27%)
Jun 04, 2015
4.269
4.418
4.250
4.296
186,130
-0.02(-0.36%)
Jun 03, 2015
4.470
4.470
4.281
4.312
491,563
-0.12(-2.70%)
Jun 02, 2015
4.601
4.605
4.402
4.431
587,616
-0.12(-2.63%)
Jun 01, 2015
4.532
4.624
4.397
4.551
498,797
+0.02(+0.43%)
May 29, 2015
4.339
4.551
4.150
4.532
1,097,221
+0.27(+6.43%)
May 28, 2015
4.242
4.327
4.158
4.258
384,795
+0.07(+1.56%)
May 27, 2015
4.150
4.231
4.093
4.192
147,543
+0.08(+1.87%)
May 26, 2015
4.077
4.123
4.069
4.115
169,756
+0.05(+1.33%)
May 22, 2015
4.092
4.061
4.061
4.061
296,363
-0.02(-0.47%)
May 21, 2015
4.015
4.092
3.981
4.080
114,917
+0.07(+1.73%)
May 20, 2015
3.992
4.030
3.938
4.011
167,633
+0.04(+0.96%)
May 19, 2015
3.972
3.992
3.972
3.973
68,581
+0.02(+0.55%)
May 18, 2015
3.884
3.969
3.884
3.951
122,115
+0.05(+1.34%)
May 15, 2015
3.888
3.953
3.863
3.899
45,325
+0.01(+0.30%)
May 14, 2015
4.011
4.011
3.880
3.888
144,323
-0.08(-1.95%)
May 13, 2015
4.042
4.042
3.911
3.965
112,179
-0.04(-0.96%)
May 12, 2015
3.992
4.026
3.976
4.003
51,888
+0.01(+0.29%)
May 11, 2015
3.942
4.011
3.942
3.992
71,435
+0.03(+0.88%)
May 08, 2015
4.011
4.042
3.942
3.957
209,033
-0.01(-0.19%)
May 07, 2015
3.915
4.050
3.895
3.965
166,544
+0.08(+1.98%)
May 06, 2015
3.972
3.972
3.857
3.888
184,471
+0.00(+0.10%)
May 05, 2015
3.814
3.980
3.799
3.884
257,034
+0.08(+2.23%)
May 04, 2015
3.845
3.845
3.787
3.799
84,620
-0.00(-0.10%)
May 01, 2015
3.849
3.849
3.799
3.803
49,414
+0.00(+0.00%)
Apr 30, 2015
3.803
3.840
3.764
3.803
57,960
+0.00(+0.00%)
Apr 29, 2015
3.783
3.830
3.760
3.803
71,889
+0.02(+0.51%)
Apr 28, 2015
3.845
3.877
3.772
3.783
150,082
-0.01(-0.20%)
Apr 27, 2015
3.961
3.996
3.783
3.791
241,527
-0.16(-4.10%)
Apr 24, 2015
4.050
4.050
3.953
3.953
142,314
-0.09(-2.19%)
Apr 23, 2015
4.050
4.050
4.011
4.042
92,899
-0.00(-0.10%)
Apr 22, 2015
3.999
4.050
3.999
4.046
132,059
+0.05(+1.16%)
Apr 21, 2015
4.023
4.050
3.949
3.999
163,746
+0.03(+0.88%)
Apr 20, 2015
3.961
4.035
3.915
3.965
409,292
+0.01(+0.15%)
Apr 17, 2015
4.069
4.080
3.888
3.959
366,813
-0.12(-2.89%)
Apr 16, 2015
4.115
4.200
3.988
4.077
331,872
-0.09(-2.13%)
Apr 15, 2015
4.242
4.242
4.059
4.165
480,233
-0.04(-0.92%)
Apr 14, 2015
4.146
4.397
3.980
4.204
1,525,363
+0.10(+2.35%)
Apr 13, 2015
4.393
4.398
4.034
4.107
1,293,067
+0.15(+3.80%)
Apr 10, 2015
4.119
4.119
3.888
3.957
592,820
+0.12(+3.22%)
Apr 09, 2015
3.857
4.030
3.799
3.834
544,191
-0.01(-0.20%)
Apr 08, 2015
3.722
3.841
3.673
3.841
275,423
+0.16(+4.40%)
Apr 07, 2015
3.718
3.760
3.645
3.679
239,883
-0.01(-0.30%)
Apr 06, 2015
3.606
3.745
3.598
3.690
238,470
+0.09(+2.56%)
Apr 02, 2015
3.645
3.598
3.598
3.598
138,458
-0.01(-0.32%)
Apr 01, 2015
3.614
3.683
3.564
3.610
270,950
+0.04(+1.03%)
Mar 31, 2015
3.490
3.645
3.490
3.573
106,828
+0.06(+1.81%)
Mar 30, 2015
3.614
3.621
3.490
3.510
170,576
-0.05(-1.52%)
Mar 27, 2015
3.575
3.621
3.556
3.564
83,461
-0.00(-0.11%)
Mar 26, 2015
3.591
3.621
3.522
3.567
174,530
-0.05(-1.49%)
Mar 25, 2015
3.629
3.683
3.591
3.621
120,972
+0.03(+0.86%)
Mar 24, 2015
3.560
3.625
3.537
3.591
106,683
+0.04(+1.20%)
Mar 23, 2015
3.598
3.614
3.537
3.548
107,105
+0.00(+0.00%)
Mar 20, 2015
3.575
3.610
3.537
3.548
130,402
-0.02(-0.54%)
Mar 19, 2015
3.675
3.692
3.567
3.567
130,332
-0.13(-3.55%)
Mar 18, 2015
3.710
3.760
3.629
3.699
131,457
-0.06(-1.54%)
Mar 17, 2015
3.837
3.837
3.683
3.756
139,435
-0.05(-1.42%)
Mar 16, 2015
3.718
3.849
3.629
3.810
300,895
+0.19(+5.33%)
Mar 13, 2015
3.699
3.699
3.614
3.618
91,654
-0.03(-0.95%)
Mar 12, 2015
3.679
3.679
3.587
3.652
145,192
+0.05(+1.28%)
Mar 11, 2015
3.471
3.687
3.434
3.606
179,542
+0.14(+4.12%)
Mar 10, 2015
3.706
3.722
3.394
3.463
639,128
-0.25(-6.75%)
Mar 09, 2015
3.679
3.776
3.675
3.714
112,643
-0.00(-0.10%)
Mar 06, 2015
3.938
3.938
3.672
3.718
242,735
-0.08(-2.13%)
Mar 05, 2015
3.745
3.972
3.745
3.799
393,297
+0.08(+2.07%)
Mar 04, 2015
4.281
4.254
3.710
3.722
1,260,923
-0.53(-12.51%)
Mar 03, 2015
4.239
4.254
4.077
4.254
476,730
+0.08(+2.03%)
Mar 02, 2015
4.007
4.235
3.992
4.170
1,725,189
+0.25(+6.51%)
Feb 27, 2015
3.753
4.011
3.702
3.915
1,706,710
+0.28(+7.75%)
Feb 26, 2015
3.656
3.656
3.514
3.633
251,950
+0.08(+2.28%)
Feb 25, 2015
3.587
3.641
3.537
3.552
200,881
-0.05(-1.50%)
Feb 24, 2015
3.610
3.652
3.567
3.606
198,169
-0.02(-0.43%)
Feb 23, 2015
3.471
3.672
3.452
3.621
885,327
+0.17(+5.03%)
Feb 20, 2015
3.394
3.498
3.379
3.448
525,952
+0.08(+2.47%)
Feb 19, 2015
3.328
3.386
3.310
3.365
167,884
+0.04(+1.33%)
Feb 18, 2015
3.336
3.355
3.298
3.321
123,668
+0.00(+0.00%)
Feb 17, 2015
3.379
3.398
3.298
3.321
308,453
-0.03(-0.81%)
Feb 13, 2015
3.444
3.348
3.348
3.348
503,013
-0.05(-1.47%)
Feb 12, 2015
3.317
3.490
3.305
3.398
677,723
+0.09(+2.80%)
Feb 11, 2015
3.390
3.390
3.294
3.305
105,181
-0.06(-1.83%)
Feb 10, 2015
3.294
3.375
3.294
3.367
169,943
+0.05(+1.51%)
Feb 09, 2015
3.363
3.413
3.278
3.317
551,663
-0.00(-0.12%)
Feb 06, 2015
3.394
3.394
3.298
3.321
250,052
-0.03(-0.81%)
Feb 05, 2015
3.436
3.436
3.325
3.348
312,431
-0.02(-0.46%)
Feb 04, 2015
3.382
3.506
3.359
3.363
532,958
-0.07(-2.02%)
Feb 03, 2015
3.421
3.476
3.379
3.433
272,866
-0.02(-0.67%)
Feb 02, 2015
3.452
3.506
3.452
3.456
127,456
+0.00(+0.00%)
Jan 30, 2015
3.394
3.606
3.336
3.456
492,655
+0.09(+2.75%)
Jan 29, 2015
3.448
3.502
3.332
3.363
273,320
-0.08(-2.46%)
Jan 28, 2015
3.494
3.583
3.433
3.448
535,110
-0.05(-1.32%)
Jan 27, 2015
3.363
3.537
3.359
3.494
331,654
+0.07(+1.91%)
Jan 26, 2015
3.537
3.583
3.367
3.429
689,492
-0.22(-5.93%)
Jan 23, 2015
3.857
3.857
3.564
3.645
1,249,577
-0.12(-3.28%)
Jan 22, 2015
3.656
3.834
3.567
3.768
2,178,630
+0.21(+5.85%)
Jan 21, 2015
3.486
3.664
3.398
3.560
1,732,823
+0.12(+3.36%)
Jan 20, 2015
3.379
3.567
3.371
3.444
907,685
+0.07(+2.17%)
Jan 16, 2015
3.421
3.456
3.247
3.371
1,150,125
-0.00(-0.11%)
Jan 15, 2015
3.560
3.675
3.298
3.375
4,201,760
+0.19(+5.93%)
Jan 14, 2015
3.132
3.236
3.089
3.186
665,513
-0.02(-0.60%)
Jan 13, 2015
3.178
3.298
3.143
3.205
445,470
+0.02(+0.48%)
Jan 12, 2015
3.240
3.240
3.163
3.190
505,010
-0.05(-1.43%)
Jan 09, 2015
3.433
3.463
3.213
3.236
1,043,276
-0.05(-1.64%)
Jan 08, 2015
3.132
3.440
3.132
3.290
1,380,967
+0.10(+3.27%)
Jan 07, 2015
3.382
3.402
3.155
3.186
1,245,905
-0.21(-6.14%)
Jan 06, 2015
3.402
3.429
3.294
3.394
1,105,933
-0.07(-2.00%)
Jan 05, 2015
3.486
3.556
3.355
3.463
1,229,288
-0.10(-2.71%)
Jan 02, 2015
3.429
3.729
3.398
3.560
2,808,438
+0.13(+3.82%)
Dec 31, 2014
3.548
3.429
3.429
3.429
2,431,838
-0.08(-2.20%)
Dec 30, 2014
3.637
3.857
3.475
3.506
2,792,644
-0.08(-2.36%)
Dec 29, 2014
3.533
3.818
3.471
3.591
4,154,998
-0.11(-3.02%)
Dec 26, 2014
4.165
4.320
3.664
3.702
6,998,802
-0.39(-9.56%)
Dec 24, 2014
4.884
4.094
4.094
4.094
7,351,349
-1.04(-20.33%)
Dec 23, 2014
4.767
5.149
4.458
5.138
17,350,920
+0.65(+14.42%)
Dec 22, 2014
4.163
5.448
3.974
4.491
30,791,636
+0.24(+5.74%)
Dec 19, 2014
3.530
4.312
3.403
4.247
21,561,874
+0.90(+26.85%)
Dec 18, 2014
3.435
3.544
3.221
3.348
14,346,395
+0.15(+4.78%)
Dec 17, 2014
2.638
3.654
2.576
3.195
66,895,604
+0.72(+28.93%)
Dec 16, 2014
2.529
2.529
2.478
2.478
163,731
-0.04(-1.59%)
Dec 15, 2014
2.526
2.566
2.503
2.518
334,616
-0.01(-0.43%)
Dec 12, 2014
2.551
2.551
2.522
2.529
29,952
-0.04(-1.56%)
Dec 11, 2014
2.547
2.602
2.547
2.569
40,013
+0.02(+0.86%)
Dec 10, 2014
2.566
2.595
2.547
2.547
56,808
-0.03(-0.99%)
Dec 09, 2014
2.569
2.591
2.551
2.573
77,500
-0.02(-0.70%)
Dec 08, 2014
2.526
2.609
2.526
2.591
90,899
-0.04(-1.52%)
Dec 05, 2014
2.595
2.638
2.591
2.631
80,820
+0.06(+2.26%)
Dec 04, 2014
2.591
2.591
2.547
2.573
163,316
+0.00(+0.00%)
Dec 03, 2014
2.620
2.620
2.573
2.573
136,994
+0.01(+0.28%)
Dec 02, 2014
2.646
2.646
2.566
2.566
159,692
-0.04(-1.40%)
Dec 01, 2014
2.700
2.700
2.602
2.602
234,544
-0.12(-4.54%)
Nov 28, 2014
2.729
2.729
2.711
2.726
56,022
-0.00(-0.13%)
Nov 26, 2014
2.722
2.729
2.729
2.729
57,982
+0.01(+0.40%)
Nov 25, 2014
2.726
2.726
2.711
2.718
26,111
+0.00(+0.00%)
Nov 24, 2014
2.686
2.722
2.686
2.718
73,299
+0.02(+0.67%)
Nov 21, 2014
2.707
2.744
2.700
2.700
32,376
+0.00(+0.00%)
Nov 20, 2014
2.697
2.729
2.693
2.700
27,210
-0.01(-0.27%)
Nov 19, 2014
2.714
2.714
2.707
2.707
4,949
-0.02(-0.80%)
Nov 18, 2014
2.726
2.733
2.718
2.729
42,859
+0.00(+0.13%)
Nov 17, 2014
2.722
2.729
2.700
2.726
20,464
+0.01(+0.40%)
Nov 14, 2014
2.715
2.744
2.715
2.715
11,088
-0.01(-0.53%)
Nov 13, 2014
2.747
2.747
2.729
2.729
18,639
-0.01(-0.53%)
Nov 12, 2014
2.733
2.747
2.715
2.744
13,459
+0.01(+0.53%)
Nov 11, 2014
2.726
2.729
2.710
2.729
31,502
+0.02(+0.81%)
Nov 10, 2014
2.700
2.744
2.700
2.707
46,330
-0.03(-0.93%)
Nov 07, 2014
2.729
2.740
2.711
2.733
8,930
+0.00(+0.17%)
Nov 06, 2014
2.729
2.737
2.726
2.728
5,866
+0.01(+0.50%)
Nov 05, 2014
2.715
2.718
2.711
2.715
26,877
-0.00(-0.13%)
Nov 04, 2014
2.700
2.726
2.686
2.718
62,441
+0.02(+0.67%)
Nov 03, 2014
2.722
2.729
2.700
2.700
98,761
-0.02(-0.87%)
Oct 31, 2014
2.729
2.729
2.693
2.724
48,746
+0.07(+2.53%)
Oct 30, 2014
2.627
2.671
2.620
2.657
96,692
+0.01(+0.27%)
Oct 29, 2014
2.660
2.697
2.649
2.649
15,957
-0.01(-0.55%)
Oct 28, 2014
2.635
2.664
2.624
2.664
35,940
+0.03(+1.10%)
Oct 27, 2014
2.613
2.642
2.642
2.635
29,221
-0.01(-0.28%)
Oct 24, 2014
2.606
2.642
2.598
2.642
58,622
+0.04(+1.40%)
Oct 23, 2014
2.569
2.635
2.569
2.606
129,665
+0.04(+1.56%)
Oct 22, 2014
2.544
2.573
2.544
2.566
148,804
+0.04(+1.73%)
Oct 21, 2014
2.500
2.526
2.485
2.522
72,114
+0.05(+1.91%)
Oct 20, 2014
2.475
2.507
2.456
2.475
187,213
+0.00(+0.15%)
Oct 17, 2014
2.456
2.456
2.420
2.471
87,901
+0.05(+2.11%)
Oct 16, 2014
2.329
2.482
2.329
2.420
71,658
+0.07(+3.10%)
Oct 15, 2014
2.402
2.435
2.322
2.347
118,618
-0.11(-4.44%)
Oct 14, 2014
2.515
2.515
2.442
2.456
57,380
-0.02(-0.74%)
Oct 13, 2014
2.536
2.540
2.475
2.475
32,769
-0.07(-2.58%)
Oct 10, 2014
2.587
2.587
2.526
2.540
23,014
-0.02(-0.85%)
Oct 09, 2014
2.613
2.631
2.553
2.562
59,979
-0.07(-2.63%)
Oct 08, 2014
2.584
2.635
2.558
2.631
126,876
+0.04(+1.49%)
Oct 07, 2014
2.657
2.657
2.536
2.592
133,463
-0.23(-8.19%)
Oct 06, 2014
2.908
2.908
2.824
2.824
39,216
-0.05(-1.77%)
Oct 03, 2014
2.860
2.875
2.838
2.875
32,662
+0.04(+1.24%)
Oct 02, 2014
2.882
2.891
2.777
2.840
67,643
-0.04(-1.23%)
Oct 01, 2014
2.886
2.886
2.849
2.875
52,667
-0.04(-1.25%)
Sep 30, 2014
2.911
2.911
2.893
2.911
25,704
+0.01(+0.25%)
Sep 29, 2014
2.889
2.915
2.889
2.904
13,602
+0.00(+0.00%)
Sep 26, 2014
2.871
2.911
2.871
2.904
11,184
+0.02(+0.76%)
Sep 25, 2014
2.948
2.955
2.831
2.882
72,191
-0.04(-1.25%)
Sep 24, 2014
2.929
2.929
2.919
2.919
5,229
+0.00(+0.00%)
Sep 23, 2014
2.929
2.929
2.915
2.919
9,966
-0.01(-0.50%)
Sep 22, 2014
2.948
2.960
2.926
2.933
2,572
-0.03(-1.10%)
Sep 19, 2014
2.948
2.966
2.948
2.966
4,264
+0.01(+0.49%)
Sep 18, 2014
2.999
2.999
2.951
2.951
13,291
-0.03(-1.10%)
Sep 17, 2014
2.951
3.013
2.948
2.984
3,778
+0.03(+0.99%)
Sep 16, 2014
2.951
2.969
2.948
2.955
6,957
+0.00(+0.12%)
Sep 15, 2014
2.975
2.975
2.951
2.951
4,789
-0.02(-0.61%)
Sep 12, 2014
2.959
3.010
2.959
2.969
26,383
-0.01(-0.37%)
Sep 11, 2014
2.988
2.988
2.980
2.980
549
-0.01(-0.49%)
Sep 10, 2014
3.002
3.002
2.984
2.995
2,728
-0.03(-0.84%)
Sep 09, 2014
3.024
3.024
3.006
3.020
2,198
-0.01(-0.36%)
Sep 08, 2014
3.031
3.031
3.031
3.031
274
-0.00(-0.00%)
Sep 05, 2014
3.002
3.031
2.991
3.031
26,229
+0.01(+0.48%)
Sep 04, 2014
3.002
3.031
3.002
3.017
13,621
+0.02(+0.61%)
Sep 03, 2014
3.003
3.020
2.995
2.999
94,417
-0.01(-0.36%)
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.