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 (%)
Nov 30, 2016
2.658
2.662
2.595
2.650
362,968
-0.01(-0.30%)
Nov 29, 2016
2.808
2.812
2.579
2.658
773,743
-0.10(-3.72%)
Nov 28, 2016
2.927
2.954
2.709
2.761
5,420,968
+0.24(+9.40%)
Nov 25, 2016
2.511
2.523
2.492
2.523
24,070
+0.02(+0.79%)
Nov 23, 2016
2.504
2.504
2.504
0
+0.02(+0.80%)
Nov 22, 2016
2.480
2.484
2.459
2.484
44,074
+0.02(+0.96%)
Nov 21, 2016
2.432
2.472
2.432
2.460
29,152
+0.02(+0.97%)
Nov 18, 2016
2.464
2.473
2.436
2.436
29,283
-0.04(-1.60%)
Nov 17, 2016
2.462
2.476
2.456
2.476
34,580
+0.00(+0.16%)
Nov 16, 2016
2.488
2.507
2.464
2.472
47,629
-0.02(-0.63%)
Nov 15, 2016
2.448
2.518
2.448
2.488
161,814
+0.04(+1.45%)
Nov 14, 2016
2.405
2.460
2.405
2.452
86,824
+0.04(+1.47%)
Nov 11, 2016
2.421
2.436
2.393
2.417
83,004
-0.02(-0.81%)
Nov 10, 2016
2.468
2.468
2.413
2.436
65,561
-0.03(-1.12%)
Nov 09, 2016
2.452
2.465
2.392
2.464
145,663
+0.00(+0.00%)
Nov 08, 2016
2.456
2.484
2.421
2.464
58,522
+0.00(+0.16%)
Nov 07, 2016
2.428
2.464
2.424
2.460
89,795
+0.04(+1.72%)
Nov 04, 2016
2.424
2.432
2.417
2.419
47,483
-0.01(-0.57%)
Nov 03, 2016
2.448
2.452
2.417
2.432
33,061
-0.02(-0.92%)
Nov 02, 2016
2.452
2.460
2.452
2.455
47,331
-0.01(-0.21%)
Nov 01, 2016
2.472
2.476
2.460
2.460
134,732
+0.00(+0.16%)
Oct 31, 2016
2.460
2.472
2.452
2.456
314,021
-0.02(-0.96%)
Oct 28, 2016
2.491
2.491
2.468
2.480
131,994
+0.01(+0.31%)
Oct 27, 2016
2.476
2.492
2.456
2.472
27,546
-0.01(-0.32%)
Oct 26, 2016
2.492
2.492
2.472
2.480
30,171
-0.02(-0.94%)
Oct 25, 2016
2.511
2.511
2.484
2.504
68,640
+0.00(+0.16%)
Oct 24, 2016
2.490
2.504
2.488
2.500
50,423
+0.01(+0.32%)
Oct 21, 2016
2.488
2.492
2.478
2.492
50,797
+0.01(+0.32%)
Oct 20, 2016
2.484
2.488
2.484
2.484
20,032
+0.01(+0.48%)
Oct 19, 2016
2.492
2.492
2.472
2.472
29,250
-0.01(-0.59%)
Oct 18, 2016
2.484
2.507
2.476
2.487
51,854
+0.03(+1.24%)
Oct 17, 2016
2.476
2.476
2.452
2.456
20,634
-0.01(-0.32%)
Oct 14, 2016
2.472
2.511
2.413
2.464
78,079
+0.01(+0.48%)
Oct 13, 2016
2.452
2.464
2.448
2.452
51,935
-0.01(-0.40%)
Oct 12, 2016
2.464
2.469
2.456
2.462
35,410
-0.01(-0.40%)
Oct 11, 2016
2.460
2.480
2.460
2.472
5,259
-0.02(-0.71%)
Oct 10, 2016
2.472
2.492
2.472
2.490
40,358
+0.01(+0.48%)
Oct 07, 2016
2.452
2.484
2.449
2.478
56,099
+0.01(+0.46%)
Oct 06, 2016
2.476
2.476
2.460
2.467
58,122
-0.01(-0.37%)
Oct 05, 2016
2.452
2.484
2.452
2.476
53,384
+0.00(+0.16%)
Oct 04, 2016
2.488
2.488
2.452
2.472
50,143
-0.03(-1.11%)
Oct 03, 2016
2.492
2.500
2.468
2.500
13,756
+0.02(+0.80%)
Sep 30, 2016
2.464
2.490
2.456
2.480
86,918
+0.02(+0.64%)
Sep 29, 2016
2.488
2.488
2.458
2.464
95,707
-0.01(-0.48%)
Sep 28, 2016
2.474
2.482
2.458
2.476
45,705
+0.01(+0.48%)
Sep 27, 2016
2.452
2.480
2.445
2.464
31,480
+0.00(+0.00%)
Sep 26, 2016
2.502
2.502
2.464
2.464
31,589
-0.03(-1.11%)
Sep 23, 2016
2.480
2.508
2.480
2.492
30,659
+0.01(+0.32%)
Sep 22, 2016
2.476
2.492
2.476
2.484
61,159
+0.02(+0.69%)
Sep 21, 2016
2.464
2.484
2.452
2.467
11,688
-0.01(-0.37%)
Sep 20, 2016
2.492
2.492
2.464
2.476
17,809
-0.01(-0.48%)
Sep 19, 2016
2.460
2.504
2.460
2.488
42,881
+0.02(+0.71%)
Sep 16, 2016
2.472
2.492
2.452
2.470
13,360
-0.02(-0.71%)
Sep 15, 2016
2.488
2.492
2.480
2.488
26,525
+0.01(+0.48%)
Sep 14, 2016
2.448
2.508
2.448
2.476
60,426
+0.02(+0.64%)
Sep 13, 2016
2.464
2.478
2.440
2.460
12,960
-0.03(-1.11%)
Sep 12, 2016
2.472
2.492
2.436
2.488
111,562
-0.00(-0.16%)
Sep 09, 2016
2.511
2.513
2.484
2.492
43,801
-0.02(-0.94%)
Sep 08, 2016
2.506
2.523
2.506
2.515
13,954
+0.00(+0.00%)
Sep 07, 2016
2.511
2.539
2.511
2.515
20,540
-0.02(-0.62%)
Sep 06, 2016
2.500
2.531
2.500
2.531
37,673
+0.02(+0.79%)
Sep 02, 2016
2.539
2.511
2.511
2.511
65,485
-0.01(-0.31%)
Sep 01, 2016
2.539
2.539
2.511
2.519
33,518
-0.03(-1.09%)
Aug 31, 2016
2.531
2.547
2.511
2.547
129,668
+0.03(+1.26%)
Aug 30, 2016
2.531
2.553
2.515
2.515
17,933
-0.02(-0.62%)
Aug 29, 2016
2.535
2.559
2.531
2.531
30,499
-0.01(-0.47%)
Aug 26, 2016
2.563
2.563
2.531
2.543
45,996
-0.00(-0.16%)
Aug 25, 2016
2.535
2.563
2.531
2.547
24,191
+0.01(+0.31%)
Aug 24, 2016
2.551
2.567
2.539
2.539
81,297
+0.01(+0.31%)
Aug 23, 2016
2.511
2.551
2.508
2.531
62,951
+0.01(+0.31%)
Aug 22, 2016
2.515
2.523
2.496
2.523
55,063
-0.00(-0.13%)
Aug 19, 2016
2.543
2.543
2.519
2.527
24,621
-0.00(-0.18%)
Aug 18, 2016
2.535
2.547
2.527
2.531
38,843
+0.02(+0.79%)
Aug 17, 2016
2.525
2.528
2.500
2.511
41,994
-0.02(-0.94%)
Aug 16, 2016
2.523
2.547
2.515
2.535
24,945
+0.00(+0.00%)
Aug 15, 2016
2.515
2.567
2.511
2.535
70,812
+0.01(+0.31%)
Aug 12, 2016
2.523
2.567
2.515
2.527
78,933
+0.01(+0.47%)
Aug 11, 2016
2.464
2.515
2.464
2.515
72,769
+0.04(+1.59%)
Aug 10, 2016
2.488
2.488
2.464
2.476
35,518
-0.01(-0.48%)
Aug 09, 2016
2.480
2.504
2.480
2.488
31,599
-0.00(-0.16%)
Aug 08, 2016
2.504
2.511
2.468
2.492
44,739
+0.00(+0.16%)
Aug 05, 2016
2.448
2.488
2.421
2.488
100,665
+0.07(+2.78%)
Aug 04, 2016
2.377
2.442
2.377
2.421
78,516
+0.05(+2.17%)
Aug 03, 2016
2.421
2.421
2.369
2.369
108,741
-0.07(-2.76%)
Aug 02, 2016
2.452
2.462
2.428
2.436
75,515
-0.02(-0.65%)
Aug 01, 2016
2.452
2.460
2.452
2.452
25,415
-0.00(-0.16%)
Jul 29, 2016
2.452
2.470
2.452
2.456
33,134
-0.01(-0.32%)
Jul 28, 2016
2.471
2.480
2.452
2.464
46,942
-0.01(-0.32%)
Jul 27, 2016
2.480
2.482
2.464
2.472
34,027
+0.01(+0.32%)
Jul 26, 2016
2.456
2.480
2.456
2.464
35,503
+0.01(+0.48%)
Jul 25, 2016
2.460
2.469
2.452
2.452
53,139
-0.00(-0.16%)
Jul 22, 2016
2.452
2.464
2.452
2.456
19,835
+0.00(+0.16%)
Jul 21, 2016
2.452
2.464
2.452
2.452
17,445
-0.01(-0.48%)
Jul 20, 2016
2.437
2.476
2.436
2.464
162,335
+0.00(+0.16%)
Jul 19, 2016
2.452
2.468
2.432
2.460
28,168
-0.00(-0.16%)
Jul 18, 2016
2.452
2.494
2.440
2.464
156,024
+0.00(+0.16%)
Jul 15, 2016
2.468
2.468
2.452
2.460
16,085
+0.01(+0.32%)
Jul 14, 2016
2.466
2.517
2.452
2.452
49,541
+0.01(+0.49%)
Jul 13, 2016
2.460
2.531
2.421
2.440
72,319
-0.02(-0.80%)
Jul 12, 2016
2.456
2.492
2.413
2.460
164,459
+0.03(+1.30%)
Jul 11, 2016
2.428
2.472
2.421
2.428
109,314
+0.00(+0.16%)
Jul 08, 2016
2.452
2.456
2.405
2.424
63,098
-0.03(-1.29%)
Jul 07, 2016
2.401
2.519
2.401
2.456
59,442
+0.04(+1.64%)
Jul 05, 2016
2.413
2.448
2.389
2.417
48,896
-0.00(-0.16%)
Jul 01, 2016
2.389
2.421
2.421
2.421
72,059
+0.00(+0.16%)
Jun 30, 2016
2.428
2.452
2.385
2.417
56,479
-0.03(-1.13%)
Jun 29, 2016
2.405
2.468
2.374
2.444
143,463
+0.08(+3.17%)
Jun 28, 2016
2.349
2.409
2.326
2.369
132,773
+0.06(+2.74%)
Jun 27, 2016
2.318
2.349
2.294
2.306
47,809
+0.01(+0.34%)
Jun 24, 2016
2.345
2.407
2.298
2.298
121,572
-0.15(-6.14%)
Jun 23, 2016
2.435
2.471
2.421
2.448
46,896
+0.04(+1.48%)
Jun 22, 2016
2.452
2.456
2.389
2.413
173,397
-0.04(-1.61%)
Jun 21, 2016
2.468
2.480
2.432
2.452
17,678
+0.03(+1.14%)
Jun 20, 2016
2.440
2.472
2.421
2.424
55,288
+0.00(+0.00%)
Jun 17, 2016
2.428
2.470
2.417
2.424
84,417
-0.02(-0.97%)
Jun 16, 2016
2.452
2.468
2.448
2.448
26,917
-0.02(-0.96%)
Jun 15, 2016
2.488
2.504
2.472
2.472
24,017
-0.00(-0.16%)
Jun 14, 2016
2.504
2.533
2.452
2.476
101,340
-0.05(-2.03%)
Jun 13, 2016
2.531
2.630
2.504
2.527
270,032
-0.00(-0.16%)
Jun 10, 2016
2.492
2.551
2.492
2.531
111,959
-0.00(-0.16%)
Jun 09, 2016
2.504
2.557
2.504
2.535
50,613
+0.02(+0.63%)
Jun 08, 2016
2.564
2.564
2.508
2.519
72,941
-0.00(-0.16%)
Jun 07, 2016
2.508
2.563
2.508
2.523
14,606
+0.00(+0.16%)
Jun 06, 2016
2.492
2.543
2.492
2.519
97,613
+0.01(+0.47%)
Jun 03, 2016
2.496
2.539
2.496
2.508
40,669
-0.02(-0.63%)
Jun 02, 2016
2.472
2.571
2.472
2.523
70,655
+0.03(+1.11%)
Jun 01, 2016
2.504
2.535
2.496
2.496
67,181
-0.07(-2.77%)
May 31, 2016
2.559
2.571
2.496
2.567
83,942
+0.02(+0.62%)
May 27, 2016
2.583
2.551
2.551
2.551
28,317
-0.02(-0.62%)
May 26, 2016
2.531
2.587
2.531
2.567
54,499
+0.04(+1.41%)
May 25, 2016
2.555
2.595
2.515
2.531
148,011
+0.00(+0.18%)
May 24, 2016
2.472
2.587
2.472
2.527
300,504
+0.04(+1.73%)
May 23, 2016
2.551
2.575
2.483
2.484
138,115
-0.06(-2.48%)
May 20, 2016
2.531
2.591
2.527
2.547
236,687
+0.01(+0.47%)
May 19, 2016
2.555
2.658
2.448
2.535
398,090
-0.02(-0.93%)
May 18, 2016
2.531
2.622
2.531
2.559
168,168
+0.01(+0.47%)
May 17, 2016
2.547
2.598
2.527
2.547
271,779
-0.01(-0.31%)
May 16, 2016
2.543
2.622
2.539
2.555
127,046
+0.01(+0.47%)
May 13, 2016
2.523
2.598
2.496
2.543
233,539
-0.00(-0.16%)
May 12, 2016
2.531
2.598
2.515
2.547
76,296
+0.04(+1.42%)
May 11, 2016
2.504
2.575
2.504
2.511
33,334
-0.02(-0.78%)
May 10, 2016
2.527
2.598
2.504
2.531
79,778
+0.04(+1.59%)
May 09, 2016
2.622
2.622
2.492
2.492
198,473
-0.11(-4.26%)
May 06, 2016
2.598
2.674
2.591
2.602
120,568
+0.01(+0.46%)
May 05, 2016
2.626
2.709
2.595
2.591
250,955
-0.02(-0.91%)
May 04, 2016
2.678
2.733
2.614
2.614
152,934
-0.06(-2.07%)
May 03, 2016
2.701
2.701
2.650
2.670
142,320
-0.05(-1.75%)
May 02, 2016
2.686
2.725
2.686
2.717
155,617
+0.03(+1.03%)
Apr 29, 2016
2.689
2.697
2.674
2.689
98,660
-0.04(-1.45%)
Apr 28, 2016
2.701
2.733
2.701
2.729
27,665
+0.00(+0.00%)
Apr 27, 2016
2.717
2.741
2.709
2.729
66,165
+0.02(+0.58%)
Apr 26, 2016
2.709
2.749
2.691
2.713
85,580
-0.00(-0.15%)
Apr 25, 2016
2.717
2.737
2.689
2.717
126,174
-0.01(-0.43%)
Apr 22, 2016
2.717
2.765
2.701
2.729
140,603
+0.04(+1.32%)
Apr 21, 2016
2.717
2.753
2.689
2.693
73,214
-0.04(-1.59%)
Apr 20, 2016
2.729
2.769
2.697
2.737
221,772
+0.05(+1.76%)
Apr 19, 2016
2.658
2.713
2.642
2.689
83,373
+0.02(+0.59%)
Apr 18, 2016
2.674
2.705
2.634
2.674
415,639
+0.01(+0.45%)
Apr 15, 2016
2.689
2.712
2.626
2.662
157,832
-0.04(-1.46%)
Apr 14, 2016
2.701
2.751
2.682
2.701
86,829
+0.03(+1.04%)
Apr 13, 2016
2.654
2.760
2.650
2.674
334,394
+0.00(+0.00%)
Apr 12, 2016
2.662
2.740
2.618
2.674
339,087
-0.00(-0.15%)
Apr 11, 2016
2.693
2.765
2.678
2.678
322,137
-0.01(-0.30%)
Apr 08, 2016
2.729
2.832
2.678
2.686
297,796
-0.04(-1.45%)
Apr 07, 2016
2.693
2.800
2.678
2.725
286,327
-0.00(-0.15%)
Apr 06, 2016
2.808
2.808
2.701
2.729
183,439
-0.06(-2.26%)
Apr 05, 2016
2.792
2.809
2.769
2.792
39,564
+0.00(+0.14%)
Apr 04, 2016
2.808
2.808
2.753
2.788
190,084
+0.01(+0.28%)
Apr 01, 2016
2.769
2.812
2.745
2.780
91,090
+0.01(+0.29%)
Mar 31, 2016
2.773
2.780
2.729
2.773
57,235
+0.02(+0.72%)
Mar 30, 2016
2.769
2.784
2.709
2.753
101,444
-0.02(-0.85%)
Mar 29, 2016
2.729
2.781
2.715
2.776
112,209
+0.04(+1.30%)
Mar 28, 2016
2.713
2.749
2.689
2.741
112,713
+0.03(+1.09%)
Mar 24, 2016
2.776
2.711
2.711
2.711
287,478
-0.09(-3.04%)
Mar 23, 2016
2.875
2.883
2.769
2.796
227,365
-0.07(-2.35%)
Mar 22, 2016
2.808
2.899
2.717
2.863
457,299
+0.00(+0.00%)
Mar 21, 2016
3.338
3.358
2.820
2.863
1,854,076
-0.29(-9.27%)
Mar 18, 2016
3.148
3.227
3.105
3.156
470,573
+0.05(+1.66%)
Mar 17, 2016
3.045
3.144
3.010
3.105
483,648
+0.08(+2.61%)
Mar 16, 2016
3.089
3.089
2.879
3.026
304,415
+0.02(+0.53%)
Mar 15, 2016
2.958
3.125
2.954
3.010
557,161
+0.07(+2.42%)
Mar 14, 2016
2.844
2.958
2.785
2.939
358,819
+0.11(+4.06%)
Mar 11, 2016
2.852
2.859
2.788
2.824
149,000
+0.01(+0.28%)
Mar 10, 2016
2.796
2.828
2.749
2.816
51,154
+0.01(+0.42%)
Mar 09, 2016
2.828
2.846
2.717
2.804
54,775
+0.04(+1.29%)
Mar 08, 2016
2.832
2.852
2.725
2.769
104,533
-0.06(-2.00%)
Mar 07, 2016
2.867
2.875
2.670
2.825
125,681
-0.05(-1.62%)
Mar 04, 2016
2.907
2.950
2.852
2.871
82,534
+0.00(+0.00%)
Mar 03, 2016
2.848
2.993
2.847
2.871
169,240
+0.04(+1.54%)
Mar 02, 2016
2.721
2.840
2.717
2.828
72,319
+0.15(+5.61%)
Mar 01, 2016
2.670
2.749
2.630
2.678
85,664
+0.07(+2.58%)
Feb 29, 2016
2.598
2.670
2.598
2.610
43,822
+0.03(+1.23%)
Feb 26, 2016
2.721
2.721
2.574
2.579
99,401
+0.04(+1.72%)
Feb 25, 2016
2.602
2.616
2.480
2.535
167,397
-0.20(-7.24%)
Feb 24, 2016
2.903
2.911
2.626
2.733
210,379
-0.15(-5.08%)
Feb 23, 2016
2.804
2.907
2.710
2.879
166,471
+0.11(+4.00%)
Feb 22, 2016
2.650
2.812
2.513
2.769
168,034
+0.17(+6.54%)
Feb 19, 2016
2.496
2.630
2.413
2.598
161,425
+0.02(+0.77%)
Feb 18, 2016
2.365
2.638
2.353
2.579
471,701
+0.24(+10.14%)
Feb 17, 2016
2.215
2.349
2.175
2.341
251,749
+0.17(+7.83%)
Feb 16, 2016
2.191
2.215
2.080
2.171
113,297
+0.11(+5.58%)
Feb 12, 2016
1.978
2.057
2.057
2.057
88,746
+0.10(+5.05%)
Feb 11, 2016
1.978
2.007
1.958
1.958
54,489
-0.09(-4.44%)
Feb 10, 2016
2.084
2.136
2.045
2.049
77,075
-0.04(-1.78%)
Feb 09, 2016
2.084
2.104
2.084
2.086
24,550
-0.03(-1.24%)
Feb 08, 2016
2.140
2.194
2.096
2.112
69,242
-0.03(-1.33%)
Feb 05, 2016
2.187
2.187
2.128
2.140
32,899
-0.03(-1.42%)
Feb 04, 2016
2.136
2.179
2.136
2.171
28,459
+0.05(+2.43%)
Feb 03, 2016
2.159
2.163
2.094
2.120
44,105
-0.02(-1.11%)
Feb 02, 2016
2.171
2.171
2.116
2.144
26,722
-0.03(-1.45%)
Feb 01, 2016
2.156
2.215
2.144
2.175
29,048
+0.01(+0.36%)
Jan 29, 2016
2.120
2.187
2.084
2.167
121,099
+0.04(+1.86%)
Jan 28, 2016
2.088
2.236
2.085
2.128
125,415
+0.04(+1.70%)
Jan 27, 2016
2.128
2.132
2.049
2.092
61,889
-0.02(-0.94%)
Jan 26, 2016
2.088
2.128
2.088
2.112
55,857
+0.04(+2.10%)
Jan 25, 2016
2.041
2.124
2.017
2.069
82,562
+0.00(+0.00%)
Jan 22, 2016
2.130
2.130
2.041
2.069
53,849
+0.06(+2.95%)
Jan 21, 2016
1.966
2.072
1.966
2.009
134,100
+0.06(+3.04%)
Jan 20, 2016
1.978
2.011
1.867
1.950
199,535
-0.07(-3.50%)
Jan 19, 2016
2.096
2.175
2.013
2.021
139,875
-0.06(-2.69%)
Jan 15, 2016
2.112
2.076
2.076
2.076
93,297
-0.12(-5.41%)
Jan 14, 2016
2.223
2.223
2.032
2.195
227,479
-0.04(-1.77%)
Jan 13, 2016
2.302
2.326
2.199
2.235
123,661
-0.05(-2.24%)
Jan 12, 2016
2.323
2.365
2.279
2.286
109,024
-0.02(-0.70%)
Jan 11, 2016
2.373
2.392
2.254
2.302
162,385
-0.07(-3.10%)
Jan 08, 2016
2.413
2.495
2.373
2.375
74,268
-0.01(-0.56%)
Jan 07, 2016
2.583
2.638
2.389
2.389
228,483
-0.22(-8.49%)
Jan 06, 2016
2.634
2.689
2.610
2.610
158,148
-0.05(-1.93%)
Jan 05, 2016
2.666
2.666
2.654
2.662
24,616
-0.00(-0.15%)
Jan 04, 2016
2.642
2.670
2.610
2.666
130,925
+0.05(+1.83%)
Dec 31, 2015
2.626
2.618
2.618
2.618
101,641
-0.01(-0.47%)
Dec 30, 2015
2.650
2.686
2.630
2.630
75,242
-0.04(-1.63%)
Dec 29, 2015
2.689
2.735
2.638
2.674
57,515
+0.03(+1.20%)
Dec 28, 2015
2.696
2.696
2.642
2.642
36,480
-0.05(-1.87%)
Dec 24, 2015
2.704
2.692
2.692
2.692
38,575
+0.01(+0.23%)
Dec 23, 2015
2.723
2.731
2.665
2.686
84,637
-0.01(-0.52%)
Dec 22, 2015
2.603
2.704
2.553
2.700
97,598
+0.11(+4.17%)
Dec 21, 2015
2.623
2.685
2.588
2.592
99,348
-0.03(-1.03%)
Dec 18, 2015
2.692
2.692
2.611
2.619
74,064
-0.06(-2.31%)
Dec 17, 2015
2.607
2.704
2.607
2.681
164,631
+0.09(+3.43%)
Dec 16, 2015
2.530
2.600
2.503
2.592
106,299
+0.10(+4.03%)
Dec 15, 2015
2.484
2.508
2.422
2.491
157,314
-0.00(-0.15%)
Dec 14, 2015
2.518
2.542
2.491
2.495
72,995
-0.02(-0.92%)
Dec 11, 2015
2.522
2.584
2.491
2.518
124,621
-0.05(-1.96%)
Dec 10, 2015
2.572
2.600
2.565
2.569
92,964
-0.00(-0.15%)
Dec 09, 2015
2.611
2.715
2.569
2.572
338,717
-0.05(-2.06%)
Dec 08, 2015
2.576
2.698
2.569
2.627
83,175
+0.01(+0.44%)
Dec 07, 2015
2.665
2.665
2.615
2.615
74,763
-0.08(-3.01%)
Dec 04, 2015
2.696
2.700
2.673
2.696
42,596
+0.01(+0.43%)
Dec 03, 2015
2.692
2.692
2.673
2.684
48,001
+0.00(+0.00%)
Dec 02, 2015
2.688
2.710
2.681
2.684
54,647
-0.00(-0.14%)
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.