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
)
2.480
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 7, 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, 2017
2.882
2.897
2.871
2.882
24,188
+0.00(+0.00%)
Jul 28, 2017
2.902
2.928
2.882
2.882
23,144
-0.01(-0.27%)
Jul 27, 2017
2.906
2.918
2.867
2.890
41,641
-0.03(-1.08%)
Jul 26, 2017
2.898
2.922
2.884
2.922
67,207
+0.02(+0.54%)
Jul 25, 2017
2.894
2.906
2.888
2.906
11,293
-0.00(-0.13%)
Jul 24, 2017
2.886
2.922
2.867
2.910
51,027
+0.00(+0.13%)
Jul 21, 2017
2.879
2.906
2.867
2.906
46,214
+0.01(+0.27%)
Jul 20, 2017
2.914
2.914
2.878
2.898
15,507
-0.02(-0.81%)
Jul 19, 2017
2.871
2.922
2.863
2.922
40,441
+0.04(+1.50%)
Jul 18, 2017
2.897
2.897
2.875
2.879
29,881
+0.01(+0.27%)
Jul 17, 2017
2.882
2.906
2.836
2.871
44,200
-0.03(-0.95%)
Jul 14, 2017
2.879
2.907
2.863
2.898
29,135
+0.01(+0.27%)
Jul 13, 2017
2.894
2.899
2.851
2.890
61,803
-0.00(-0.14%)
Jul 12, 2017
2.930
2.930
2.839
2.894
49,260
+0.00(+0.00%)
Jul 11, 2017
2.851
2.922
2.831
2.894
70,194
+0.04(+1.38%)
Jul 10, 2017
2.855
2.863
2.843
2.855
33,765
+0.00(+0.00%)
Jul 07, 2017
2.835
2.864
2.828
2.855
31,908
+0.02(+0.83%)
Jul 06, 2017
2.839
2.839
2.827
2.831
4,316
+0.00(+0.00%)
Jul 05, 2017
2.828
2.843
2.822
2.831
175,197
+0.00(+0.14%)
Jul 03, 2017
2.816
2.831
2.816
2.828
36,696
+0.00(+0.00%)
Jun 30, 2017
2.820
2.830
2.812
2.828
22,584
+0.01(+0.28%)
Jun 29, 2017
2.831
2.831
2.793
2.820
22,443
-0.01(-0.27%)
Jun 28, 2017
2.800
2.828
2.790
2.827
161,579
+0.03(+0.98%)
Jun 27, 2017
2.796
2.818
2.796
2.800
16,169
-0.01(-0.28%)
Jun 26, 2017
2.804
2.814
2.800
2.808
56,158
+0.00(+0.00%)
Jun 23, 2017
2.820
2.820
2.773
2.808
90,267
+0.01(+0.42%)
Jun 22, 2017
2.792
2.796
2.788
2.796
28,970
+0.01(+0.28%)
Jun 21, 2017
2.769
2.796
2.769
2.788
31,781
+0.01(+0.42%)
Jun 20, 2017
2.792
2.801
2.776
2.776
37,001
-0.02(-0.56%)
Jun 19, 2017
2.765
2.816
2.757
2.792
216,594
-0.01(-0.28%)
Jun 16, 2017
2.773
2.824
2.769
2.800
276,345
-0.02(-0.83%)
Jun 15, 2017
2.792
2.824
2.792
2.824
50,023
+0.00(+0.14%)
Jun 14, 2017
2.804
2.820
2.792
2.820
51,770
+0.00(+0.14%)
Jun 13, 2017
2.800
2.820
2.788
2.816
47,375
+0.02(+0.70%)
Jun 12, 2017
2.784
2.810
2.784
2.796
43,762
-0.01(-0.42%)
Jun 09, 2017
2.796
2.808
2.772
2.808
189,235
+0.04(+1.28%)
Jun 08, 2017
2.749
2.800
2.749
2.773
22,909
+0.00(+0.14%)
Jun 07, 2017
2.749
2.804
2.749
2.769
16,594
+0.00(+0.14%)
Jun 06, 2017
2.749
2.784
2.725
2.765
97,178
-0.01(-0.28%)
Jun 05, 2017
2.808
2.808
2.769
2.773
30,663
-0.00(-0.14%)
Jun 02, 2017
2.780
2.806
2.776
2.776
51,210
-0.00(-0.14%)
Jun 01, 2017
2.753
2.780
2.753
2.780
19,451
+0.03(+1.03%)
May 31, 2017
2.769
2.769
2.725
2.752
42,631
-0.01(-0.45%)
May 30, 2017
2.749
2.788
2.749
2.765
36,360
-0.03(-1.12%)
May 26, 2017
2.792
2.804
2.788
2.796
25,216
-0.01(-0.28%)
May 25, 2017
2.769
2.804
2.769
2.804
22,762
+0.03(+0.99%)
May 24, 2017
2.769
2.776
2.733
2.776
39,194
+0.00(+0.14%)
May 23, 2017
2.776
2.776
2.757
2.773
2,653
+0.01(+0.43%)
May 22, 2017
2.745
2.773
2.745
2.761
22,072
+0.01(+0.43%)
May 19, 2017
2.737
2.753
2.737
2.749
15,036
+0.00(+0.14%)
May 18, 2017
2.757
2.765
2.740
2.745
17,514
-0.02(-0.57%)
May 17, 2017
2.788
2.796
2.761
2.761
75,691
-0.04(-1.26%)
May 16, 2017
2.795
2.804
2.788
2.796
17,318
+0.01(+0.28%)
May 15, 2017
2.769
2.804
2.750
2.788
15,701
+0.00(+0.14%)
May 12, 2017
2.765
2.796
2.765
2.784
37,915
+0.02(+0.57%)
May 11, 2017
2.788
2.800
2.758
2.769
62,524
-0.04(-1.40%)
May 10, 2017
2.800
2.808
2.792
2.808
16,243
+0.02(+0.56%)
May 09, 2017
2.812
2.812
2.792
2.792
17,226
-0.01(-0.42%)
May 08, 2017
2.828
2.828
2.804
2.804
15,326
-0.02(-0.83%)
May 05, 2017
2.823
2.828
2.800
2.828
26,166
+0.02(+0.56%)
May 04, 2017
2.803
2.812
2.800
2.812
5,423
-0.01(-0.42%)
May 03, 2017
2.819
2.824
2.804
2.824
4,741
+0.00(+0.00%)
May 02, 2017
2.808
2.834
2.804
2.824
11,805
+0.00(+0.04%)
May 01, 2017
2.815
2.847
2.800
2.823
18,792
+0.01(+0.38%)
Apr 28, 2017
2.788
2.820
2.787
2.812
71,973
+0.02(+0.85%)
Apr 27, 2017
2.773
2.788
2.753
2.788
146,924
+0.03(+1.14%)
Apr 26, 2017
2.757
2.764
2.753
2.757
25,031
-0.00(-0.14%)
Apr 25, 2017
2.753
2.770
2.753
2.761
32,064
+0.01(+0.29%)
Apr 24, 2017
2.745
2.765
2.745
2.753
50,105
+0.02(+0.57%)
Apr 21, 2017
2.729
2.737
2.709
2.737
22,288
-0.01(-0.43%)
Apr 20, 2017
2.714
2.749
2.700
2.749
35,104
+0.05(+2.04%)
Apr 19, 2017
2.694
2.698
2.694
2.694
3,144
-0.02(-0.72%)
Apr 18, 2017
2.714
2.723
2.694
2.714
7,888
-0.01(-0.29%)
Apr 17, 2017
2.710
2.745
2.690
2.721
49,048
-0.01(-0.29%)
Apr 13, 2017
2.710
2.745
2.698
2.729
17,995
+0.02(+0.72%)
Apr 12, 2017
2.714
2.718
2.710
2.710
23,762
+0.00(+0.15%)
Apr 11, 2017
2.737
2.737
2.702
2.706
68,686
-0.02(-0.58%)
Apr 10, 2017
2.733
2.745
2.721
2.721
9,230
-0.02(-0.86%)
Apr 07, 2017
2.725
2.745
2.706
2.745
58,042
+0.03(+1.16%)
Apr 06, 2017
2.710
2.741
2.710
2.714
66,206
-0.01(-0.43%)
Apr 05, 2017
2.729
2.747
2.721
2.725
23,197
+0.01(+0.43%)
Apr 04, 2017
2.714
2.729
2.694
2.714
13,979
-0.02(-0.72%)
Apr 03, 2017
2.788
2.834
2.718
2.733
125,695
-0.05(-1.70%)
Mar 31, 2017
2.773
2.788
2.764
2.780
67,426
+0.02(+0.85%)
Mar 30, 2017
2.749
2.767
2.735
2.757
40,602
+0.01(+0.43%)
Mar 29, 2017
2.729
2.745
2.706
2.745
38,590
+0.03(+1.02%)
Mar 28, 2017
2.686
2.718
2.682
2.717
30,169
+0.02(+0.58%)
Mar 27, 2017
2.682
2.710
2.682
2.702
25,563
-0.02(-0.87%)
Mar 24, 2017
2.729
2.737
2.718
2.725
12,378
-0.00(-0.14%)
Mar 23, 2017
2.702
2.729
2.702
2.729
69,262
+0.00(+0.14%)
Mar 22, 2017
2.718
2.725
2.674
2.725
53,909
-0.00(-0.14%)
Mar 21, 2017
2.721
2.729
2.718
2.729
73,662
-0.00(-0.14%)
Mar 20, 2017
2.729
2.741
2.729
2.733
29,696
-0.02(-0.57%)
Mar 17, 2017
2.725
2.753
2.725
2.749
18,996
+0.02(+0.57%)
Mar 16, 2017
2.737
2.745
2.721
2.733
42,456
-0.00(-0.14%)
Mar 15, 2017
2.698
2.737
2.667
2.737
57,530
+0.04(+1.46%)
Mar 14, 2017
2.698
2.729
2.664
2.698
147,573
-0.02(-0.87%)
Mar 13, 2017
2.745
2.745
2.719
2.721
45,672
-0.00(-0.14%)
Mar 10, 2017
2.718
2.729
2.690
2.725
413,175
+0.01(+0.29%)
Mar 09, 2017
2.694
2.718
2.690
2.718
15,675
+0.02(+0.87%)
Mar 08, 2017
2.700
2.707
2.690
2.694
15,316
+0.00(+0.15%)
Mar 07, 2017
2.698
2.708
2.674
2.690
29,202
-0.01(-0.44%)
Mar 06, 2017
2.690
2.733
2.690
2.702
68,571
-0.01(-0.29%)
Mar 03, 2017
2.710
2.745
2.702
2.710
75,727
-0.01(-0.43%)
Mar 02, 2017
2.733
2.769
2.721
2.721
38,137
-0.05(-1.70%)
Mar 01, 2017
2.695
2.769
2.688
2.769
235,653
+0.08(+3.13%)
Feb 28, 2017
2.678
2.698
2.678
2.685
23,373
+0.01(+0.23%)
Feb 27, 2017
2.643
2.698
2.643
2.678
34,783
+0.02(+0.59%)
Feb 24, 2017
2.623
2.682
2.623
2.663
46,245
+0.01(+0.30%)
Feb 23, 2017
2.655
2.702
2.627
2.655
55,496
+0.02(+0.81%)
Feb 22, 2017
2.617
2.651
2.617
2.633
61,498
-0.02(-0.66%)
Feb 21, 2017
2.623
2.683
2.623
2.651
54,737
-0.01(-0.30%)
Feb 17, 2017
2.659
2.659
2.659
0
-0.01(-0.29%)
Feb 16, 2017
2.659
2.670
2.639
2.667
21,170
-0.00(-0.15%)
Feb 15, 2017
2.631
2.670
2.619
2.670
46,650
+0.02(+0.89%)
Feb 14, 2017
2.647
2.659
2.621
2.647
13,248
-0.02(-0.59%)
Feb 13, 2017
2.639
2.670
2.600
2.663
48,050
+0.02(+0.59%)
Feb 10, 2017
2.623
2.647
2.615
2.647
37,174
+0.03(+1.20%)
Feb 09, 2017
2.600
2.651
2.596
2.615
11,474
+0.00(+0.15%)
Feb 08, 2017
2.615
2.619
2.612
2.612
9,938
-0.00(-0.14%)
Feb 07, 2017
2.635
2.643
2.612
2.615
75,480
-0.02(-0.91%)
Feb 06, 2017
2.667
2.667
2.619
2.639
50,370
-0.02(-0.89%)
Feb 03, 2017
2.655
2.678
2.643
2.663
78,426
+0.02(+0.89%)
Feb 02, 2017
2.631
2.656
2.617
2.639
28,871
-0.01(-0.44%)
Feb 01, 2017
2.651
2.655
2.607
2.651
32,736
+0.02(+0.75%)
Jan 31, 2017
2.653
2.653
2.619
2.631
71,821
-0.01(-0.45%)
Jan 30, 2017
2.667
2.670
2.631
2.643
75,065
-0.04(-1.61%)
Jan 27, 2017
2.667
2.694
2.651
2.686
43,810
+0.03(+1.03%)
Jan 26, 2017
2.663
2.674
2.643
2.659
37,291
-0.02(-0.59%)
Jan 25, 2017
2.659
2.677
2.635
2.674
80,366
+0.03(+1.04%)
Jan 24, 2017
2.627
2.651
2.596
2.647
62,430
+0.02(+0.90%)
Jan 23, 2017
2.553
2.623
2.553
2.623
67,168
+0.06(+2.30%)
Jan 20, 2017
2.588
2.588
2.553
2.564
13,824
-0.00(-0.15%)
Jan 19, 2017
2.549
2.572
2.549
2.568
34,493
+0.02(+0.92%)
Jan 18, 2017
2.560
2.568
2.521
2.545
67,940
-0.01(-0.31%)
Jan 17, 2017
2.537
2.564
2.529
2.553
77,509
-0.00(-0.15%)
Jan 13, 2017
2.557
2.557
2.557
0
-0.01(-0.31%)
Jan 12, 2017
2.564
2.572
2.537
2.564
35,369
+0.00(+0.15%)
Jan 11, 2017
2.572
2.572
2.516
2.560
83,015
-0.00(-0.15%)
Jan 10, 2017
2.560
2.569
2.545
2.564
92,594
+0.00(+0.00%)
Jan 09, 2017
2.588
2.608
2.513
2.564
128,509
-0.04(-1.66%)
Jan 06, 2017
2.608
2.639
2.608
2.608
50,742
-0.01(-0.30%)
Jan 05, 2017
2.635
2.638
2.604
2.615
50,477
-0.04(-1.48%)
Jan 04, 2017
2.655
2.655
2.608
2.655
66,853
+0.02(+0.60%)
Jan 03, 2017
2.647
2.654
2.639
2.639
27,417
+0.00(+0.00%)
Dec 30, 2016
2.639
2.639
2.639
0
-0.02(-0.59%)
Dec 29, 2016
2.659
2.674
2.651
2.655
70,542
+0.01(+0.30%)
Dec 28, 2016
2.674
2.678
2.643
2.647
83,152
-0.01(-0.44%)
Dec 27, 2016
2.643
2.678
2.643
2.659
24,707
+0.00(+0.15%)
Dec 23, 2016
2.655
2.655
2.655
0
-0.01(-0.30%)
Dec 22, 2016
2.674
2.702
2.663
2.663
128,206
-0.01(-0.44%)
Dec 21, 2016
2.659
2.710
2.659
2.674
48,824
+0.03(+1.04%)
Dec 20, 2016
2.623
2.655
2.623
2.647
74,217
+0.01(+0.45%)
Dec 19, 2016
2.647
2.656
2.615
2.635
104,348
-0.02(-0.74%)
Dec 16, 2016
2.670
2.670
2.641
2.655
118,073
-0.01(-0.30%)
Dec 15, 2016
2.619
2.663
2.619
2.663
251,920
+0.03(+1.19%)
Dec 14, 2016
2.651
2.654
2.596
2.631
199,123
-0.04(-1.61%)
Dec 13, 2016
2.655
2.697
2.655
2.674
196,874
+0.02(+0.89%)
Dec 12, 2016
2.667
2.677
2.647
2.651
78,775
+0.00(+0.15%)
Dec 09, 2016
2.639
2.674
2.631
2.647
213,551
+0.02(+0.75%)
Dec 08, 2016
2.596
2.678
2.596
2.627
183,406
+0.02(+0.60%)
Dec 07, 2016
2.612
2.663
2.589
2.612
177,249
+0.02(+0.91%)
Dec 06, 2016
2.592
2.592
2.553
2.588
67,693
+0.01(+0.46%)
Dec 05, 2016
2.592
2.592
2.557
2.576
193,913
+0.04(+1.47%)
Dec 02, 2016
2.581
2.589
2.512
2.539
173,769
-0.06(-2.37%)
Dec 01, 2016
2.577
2.650
2.558
2.601
458,046
+0.02(+0.90%)
Nov 30, 2016
2.585
2.589
2.524
2.577
373,184
-0.01(-0.30%)
Nov 29, 2016
2.731
2.735
2.508
2.585
795,521
-0.10(-3.72%)
Nov 28, 2016
2.847
2.874
2.635
2.685
5,573,548
+0.23(+9.40%)
Nov 25, 2016
2.442
2.454
2.423
2.454
24,747
+0.02(+0.79%)
Nov 23, 2016
2.435
2.435
2.435
0
+0.02(+0.80%)
Nov 22, 2016
2.412
2.416
2.392
2.416
45,315
+0.02(+0.96%)
Nov 21, 2016
2.366
2.404
2.366
2.393
29,972
+0.02(+0.97%)
Nov 18, 2016
2.397
2.405
2.370
2.370
30,108
-0.04(-1.60%)
Nov 17, 2016
2.395
2.408
2.389
2.408
35,554
+0.00(+0.16%)
Nov 16, 2016
2.420
2.439
2.397
2.404
48,970
-0.02(-0.63%)
Nov 15, 2016
2.381
2.449
2.381
2.420
166,368
+0.03(+1.45%)
Nov 14, 2016
2.339
2.393
2.339
2.385
89,268
+0.03(+1.47%)
Nov 11, 2016
2.354
2.369
2.327
2.350
85,340
-0.02(-0.81%)
Nov 10, 2016
2.400
2.400
2.347
2.370
67,406
-0.03(-1.12%)
Nov 09, 2016
2.385
2.398
2.327
2.397
149,762
+0.00(+0.00%)
Nov 08, 2016
2.389
2.416
2.355
2.397
60,169
+0.00(+0.16%)
Nov 07, 2016
2.362
2.397
2.358
2.393
92,323
+0.04(+1.72%)
Nov 04, 2016
2.358
2.366
2.350
2.352
48,819
-0.01(-0.57%)
Nov 03, 2016
2.381
2.385
2.350
2.366
33,991
-0.02(-0.92%)
Nov 02, 2016
2.385
2.392
2.385
2.388
48,663
-0.00(-0.21%)
Nov 01, 2016
2.404
2.408
2.393
2.393
138,525
+0.00(+0.16%)
Oct 31, 2016
2.392
2.404
2.385
2.389
322,859
-0.02(-0.96%)
Oct 28, 2016
2.423
2.423
2.400
2.412
135,709
+0.01(+0.31%)
Oct 27, 2016
2.408
2.424
2.389
2.404
28,322
-0.01(-0.32%)
Oct 26, 2016
2.423
2.423
2.404
2.412
31,020
-0.02(-0.94%)
Oct 25, 2016
2.443
2.443
2.416
2.435
70,572
+0.00(+0.16%)
Oct 24, 2016
2.422
2.435
2.420
2.431
51,842
+0.01(+0.32%)
Oct 21, 2016
2.420
2.424
2.410
2.423
52,227
+0.01(+0.32%)
Oct 20, 2016
2.416
2.420
2.416
2.416
20,596
+0.01(+0.48%)
Oct 19, 2016
2.423
2.423
2.404
2.404
30,074
-0.01(-0.59%)
Oct 18, 2016
2.416
2.439
2.408
2.419
53,314
+0.03(+1.24%)
Oct 17, 2016
2.408
2.408
2.385
2.389
21,214
-0.01(-0.32%)
Oct 14, 2016
2.404
2.443
2.347
2.397
80,276
+0.01(+0.48%)
Oct 13, 2016
2.385
2.397
2.381
2.385
53,397
-0.01(-0.40%)
Oct 12, 2016
2.397
2.401
2.389
2.395
36,406
-0.01(-0.40%)
Oct 11, 2016
2.393
2.412
2.392
2.404
5,407
-0.02(-0.71%)
Oct 10, 2016
2.404
2.424
2.404
2.422
41,494
+0.01(+0.48%)
Oct 07, 2016
2.385
2.416
2.381
2.410
57,678
+0.01(+0.46%)
Oct 06, 2016
2.408
2.408
2.393
2.399
59,758
-0.01(-0.37%)
Oct 05, 2016
2.385
2.416
2.385
2.408
54,887
+0.00(+0.16%)
Oct 04, 2016
2.420
2.420
2.385
2.404
51,554
-0.03(-1.11%)
Oct 03, 2016
2.423
2.431
2.400
2.431
14,144
+0.02(+0.80%)
Sep 30, 2016
2.397
2.422
2.389
2.412
89,364
+0.02(+0.64%)
Sep 29, 2016
2.420
2.420
2.391
2.397
98,400
-0.01(-0.48%)
Sep 28, 2016
2.407
2.414
2.390
2.408
46,992
+0.01(+0.48%)
Sep 27, 2016
2.385
2.412
2.378
2.397
32,367
+0.00(+0.00%)
Sep 26, 2016
2.433
2.433
2.397
2.397
32,478
-0.03(-1.11%)
Sep 23, 2016
2.412
2.439
2.412
2.423
31,522
+0.01(+0.32%)
Sep 22, 2016
2.408
2.423
2.408
2.416
62,880
+0.02(+0.69%)
Sep 21, 2016
2.397
2.416
2.385
2.399
12,017
-0.01(-0.37%)
Sep 20, 2016
2.423
2.423
2.397
2.408
18,311
-0.01(-0.48%)
Sep 19, 2016
2.393
2.435
2.393
2.420
44,088
+0.02(+0.71%)
Sep 16, 2016
2.404
2.423
2.385
2.403
13,736
-0.02(-0.71%)
Sep 15, 2016
2.420
2.423
2.412
2.420
27,271
+0.01(+0.48%)
Sep 14, 2016
2.381
2.439
2.381
2.408
62,126
+0.02(+0.64%)
Sep 13, 2016
2.397
2.410
2.373
2.393
13,325
-0.03(-1.11%)
Sep 12, 2016
2.404
2.423
2.370
2.420
114,702
-0.00(-0.16%)
Sep 09, 2016
2.443
2.444
2.416
2.423
45,034
-0.02(-0.94%)
Sep 08, 2016
2.437
2.454
2.437
2.447
14,346
+0.00(+0.00%)
Sep 07, 2016
2.443
2.470
2.443
2.447
21,118
-0.02(-0.62%)
Sep 06, 2016
2.431
2.462
2.431
2.462
38,733
+0.02(+0.79%)
Sep 02, 2016
2.470
2.443
2.443
2.443
67,328
-0.01(-0.31%)
Sep 01, 2016
2.470
2.470
2.443
2.450
34,462
-0.03(-1.09%)
Aug 31, 2016
2.462
2.477
2.443
2.477
133,318
+0.03(+1.26%)
Aug 30, 2016
2.462
2.483
2.447
2.447
18,438
-0.02(-0.63%)
Aug 29, 2016
2.466
2.489
2.462
2.462
31,358
-0.01(-0.47%)
Aug 26, 2016
2.493
2.493
2.462
2.474
47,291
-0.00(-0.16%)
Aug 25, 2016
2.466
2.493
2.462
2.477
24,872
+0.01(+0.31%)
Aug 24, 2016
2.481
2.497
2.470
2.470
83,586
+0.01(+0.31%)
Aug 23, 2016
2.443
2.481
2.439
2.462
64,723
+0.01(+0.31%)
Aug 22, 2016
2.446
2.454
2.427
2.454
56,613
-0.00(-0.13%)
Aug 19, 2016
2.474
2.474
2.450
2.458
25,314
-0.00(-0.18%)
Aug 18, 2016
2.466
2.477
2.458
2.462
39,936
+0.02(+0.79%)
Aug 17, 2016
2.456
2.459
2.431
2.443
43,176
-0.02(-0.94%)
Aug 16, 2016
2.454
2.477
2.447
2.466
25,647
+0.00(+0.00%)
Aug 15, 2016
2.447
2.497
2.443
2.466
72,805
+0.01(+0.31%)
Aug 12, 2016
2.454
2.497
2.447
2.458
81,155
+0.01(+0.47%)
Aug 11, 2016
2.397
2.447
2.397
2.446
74,817
+0.04(+1.59%)
Aug 10, 2016
2.420
2.420
2.397
2.408
36,518
-0.01(-0.48%)
Aug 09, 2016
2.412
2.436
2.412
2.420
32,489
-0.00(-0.16%)
Aug 08, 2016
2.435
2.443
2.400
2.423
45,999
+0.00(+0.16%)
Aug 05, 2016
2.381
2.420
2.354
2.420
103,498
+0.07(+2.78%)
Aug 04, 2016
2.312
2.375
2.312
2.354
80,726
+0.05(+2.17%)
Aug 03, 2016
2.354
2.354
2.304
2.304
111,801
-0.07(-2.76%)
Aug 02, 2016
2.385
2.395
2.362
2.370
77,640
-0.02(-0.64%)
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.