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
Clearone Inc
(NQ:
CLRO
)
0.7848
-0.1152 (-12.80%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 20, 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 (%)
Dec 30, 2016
4.218
4.218
4.218
0
+0.06(+1.33%)
Dec 29, 2016
4.088
4.162
4.088
4.162
41,088
+0.09(+2.27%)
Dec 28, 2016
4.035
4.092
4.035
4.070
15,046
-0.02(-0.45%)
Dec 27, 2016
4.066
4.088
4.066
4.088
10,749
+0.00(+0.00%)
Dec 23, 2016
4.088
4.088
4.088
0
+0.04(+0.91%)
Dec 22, 2016
4.033
4.070
4.033
4.051
17,379
-0.02(-0.45%)
Dec 21, 2016
4.051
4.070
3.996
4.070
31,314
+0.02(+0.46%)
Dec 20, 2016
4.070
4.088
4.014
4.051
27,922
-0.02(-0.45%)
Dec 19, 2016
4.070
4.088
4.051
4.070
34,244
+0.00(+0.00%)
Dec 16, 2016
4.070
4.074
4.033
4.070
45,574
+0.02(+0.46%)
Dec 15, 2016
4.070
4.070
4.051
4.051
42,188
-0.02(-0.45%)
Dec 14, 2016
4.088
4.088
4.051
4.070
29,858
-0.02(-0.45%)
Dec 13, 2016
4.088
4.088
4.061
4.088
24,879
+0.02(+0.45%)
Dec 12, 2016
4.088
4.088
4.051
4.070
20,990
+0.00(+0.00%)
Dec 09, 2016
4.033
4.088
4.033
4.070
30,539
+0.04(+0.92%)
Dec 08, 2016
4.088
4.088
4.033
4.033
55,524
-0.02(-0.46%)
Dec 07, 2016
4.014
4.070
4.014
4.051
22,995
+0.02(+0.46%)
Dec 06, 2016
4.070
4.074
4.033
4.033
24,290
-0.04(-0.91%)
Dec 05, 2016
3.996
4.070
3.996
4.070
26,939
+0.07(+1.85%)
Dec 02, 2016
4.014
4.039
3.996
3.996
11,132
-0.06(-1.37%)
Dec 01, 2016
4.088
4.088
3.887
4.051
22,573
-0.04(-0.91%)
Nov 30, 2016
4.051
4.088
4.051
4.088
20,327
+0.04(+0.91%)
Nov 29, 2016
4.051
4.074
4.033
4.051
34,174
+0.00(+0.00%)
Nov 28, 2016
4.070
4.088
4.051
4.051
22,614
-0.04(-0.91%)
Nov 25, 2016
4.033
4.088
3.940
4.088
22,838
+0.04(+0.91%)
Nov 23, 2016
4.051
4.051
4.051
0
-0.02(-0.45%)
Nov 22, 2016
4.070
4.088
4.051
4.070
29,644
+0.02(+0.46%)
Nov 21, 2016
4.051
4.051
3.910
4.051
20,081
+0.00(+0.00%)
Nov 18, 2016
4.051
4.070
4.033
4.051
50,145
-0.02(-0.39%)
Nov 15, 2016
4.067
4.067
4.067
10
-0.00(-0.06%)
Nov 14, 2016
4.070
4.070
4.014
4.070
13,435
+0.02(+0.46%)
Nov 11, 2016
4.014
4.051
3.978
4.051
36,046
+0.04(+0.92%)
Nov 10, 2016
3.978
4.014
3.978
4.014
2,728
+0.00(+0.00%)
Nov 09, 2016
3.867
4.029
3.867
4.014
13,801
+0.18(+4.81%)
Nov 08, 2016
3.805
3.886
3.805
3.830
15,870
-0.09(-2.35%)
Nov 07, 2016
3.886
3.922
3.724
3.922
13,396
+0.02(+0.47%)
Nov 04, 2016
4.024
4.051
3.904
3.904
16,443
-0.07(-1.85%)
Nov 03, 2016
4.070
4.070
3.978
3.978
7,841
-0.07(-1.82%)
Nov 02, 2016
4.014
4.051
4.014
4.051
2,193
+0.00(+0.00%)
Nov 01, 2016
3.996
4.051
3.996
4.051
6,152
+0.06(+1.38%)
Oct 31, 2016
4.033
4.033
3.996
3.996
6,407
-0.04(-1.00%)
Oct 28, 2016
4.003
4.037
4.003
4.037
8,433
+0.04(+1.01%)
Oct 27, 2016
4.040
4.040
3.996
3.996
3,239
-0.03(-0.73%)
Oct 26, 2016
4.026
4.029
4.014
4.026
10,084
-0.02(-0.46%)
Oct 25, 2016
4.046
4.046
4.018
4.044
5,845
-0.03(-0.72%)
Oct 24, 2016
4.055
4.103
4.055
4.073
9,291
+0.02(+0.55%)
Oct 21, 2016
4.018
4.073
3.991
4.051
22,761
-0.08(-1.87%)
Oct 20, 2016
4.151
4.153
4.054
4.129
11,178
-0.02(-0.53%)
Oct 19, 2016
4.184
4.184
4.030
4.151
32,465
-0.03(-0.70%)
Oct 18, 2016
4.099
4.180
4.088
4.180
88,908
+0.09(+2.25%)
Oct 17, 2016
4.058
4.088
4.055
4.088
2,201
+0.10(+2.46%)
Oct 14, 2016
3.957
3.990
3.957
3.990
1,143
-0.04(-0.97%)
Oct 13, 2016
4.077
4.077
4.029
4.029
825
+0.01(+0.28%)
Oct 12, 2016
3.982
4.059
3.911
4.018
22,131
-0.01(-0.18%)
Oct 11, 2016
4.025
4.025
4.025
4.025
1,015
-0.01(-0.12%)
Oct 10, 2016
4.030
4.030
4.030
4.030
627
-0.04(-0.96%)
Oct 07, 2016
4.051
4.078
4.011
4.070
2,962
-0.01(-0.18%)
Oct 06, 2016
4.014
4.088
4.014
4.077
26,160
+0.04(+1.10%)
Oct 05, 2016
4.033
4.033
4.033
4.033
1,344
-0.06(-1.36%)
Oct 04, 2016
4.106
4.125
4.088
4.089
8,541
-0.04(-1.06%)
Oct 03, 2016
4.107
4.138
4.107
4.132
25,994
-0.00(-0.09%)
Sep 30, 2016
4.137
4.137
4.118
4.136
12,834
+0.04(+0.90%)
Sep 29, 2016
4.099
4.099
4.099
4.099
48
+0.00(+0.00%)
Sep 28, 2016
4.143
4.143
4.099
4.099
14,075
-0.00(-0.09%)
Sep 27, 2016
4.081
4.106
4.081
4.103
6,011
-0.04(-0.89%)
Sep 26, 2016
4.129
4.143
4.107
4.140
56,383
+0.01(+0.18%)
Sep 23, 2016
4.066
4.132
4.066
4.132
605
+0.02(+0.54%)
Sep 22, 2016
4.140
4.143
4.101
4.110
14,341
-0.03(-0.71%)
Sep 21, 2016
4.136
4.162
4.132
4.140
23,298
+0.00(+0.00%)
Sep 19, 2016
4.143
4.140
4.140
4.140
496
+0.01(+0.36%)
Sep 16, 2016
4.073
4.125
4.073
4.125
17,778
+0.05(+1.27%)
Sep 15, 2016
4.055
4.132
4.055
4.073
23,958
-0.04(-0.98%)
Sep 14, 2016
3.856
4.125
3.856
4.114
36,046
+0.06(+1.55%)
Sep 13, 2016
4.048
4.092
3.996
4.051
23,396
-0.03(-0.72%)
Sep 12, 2016
4.051
4.101
4.051
4.081
5,851
-0.01(-0.18%)
Sep 09, 2016
3.871
4.125
3.871
4.088
15,574
+0.02(+0.45%)
Sep 08, 2016
4.055
4.107
4.055
4.070
27,159
+0.01(+0.27%)
Sep 07, 2016
4.062
4.140
4.055
4.059
39,576
-0.05(-1.25%)
Sep 06, 2016
3.698
4.147
3.698
4.110
97,420
+0.15(+3.81%)
Sep 02, 2016
3.978
3.959
3.959
3.959
11,675
-0.01(-0.37%)
Sep 01, 2016
3.897
4.007
3.897
3.974
21,653
+0.10(+2.66%)
Aug 31, 2016
3.863
3.875
3.819
3.871
23,122
+0.00(+0.00%)
Aug 30, 2016
3.867
3.904
3.816
3.871
103,795
+0.02(+0.57%)
Aug 29, 2016
3.841
3.860
3.841
3.849
10,453
-0.01(-0.19%)
Aug 26, 2016
3.819
3.908
3.819
3.856
4,890
+0.06(+1.45%)
Aug 25, 2016
3.911
3.922
3.790
3.801
15,663
-0.09(-2.37%)
Aug 24, 2016
3.945
3.945
3.757
3.893
119,312
-0.05(-1.31%)
Aug 23, 2016
3.985
4.003
3.941
3.945
9,904
-0.02(-0.56%)
Aug 22, 2016
3.967
4.011
3.930
3.967
78,875
-0.00(-0.09%)
Aug 19, 2016
3.959
3.970
3.912
3.970
9,896
-0.00(-0.09%)
Aug 18, 2016
4.018
4.018
3.849
3.974
28,036
-0.09(-2.18%)
Aug 17, 2016
4.051
4.077
4.033
4.062
10,437
+0.01(+0.27%)
Aug 16, 2016
4.061
4.096
4.051
4.051
3,736
-0.03(-0.63%)
Aug 15, 2016
4.073
4.077
4.073
4.077
1,824
-0.05(-1.25%)
Aug 11, 2016
4.132
4.129
4.129
4.129
20,181
+0.00(+0.00%)
Aug 10, 2016
4.107
4.195
4.092
4.129
2,926
-0.03(-0.71%)
Aug 09, 2016
4.161
4.209
4.039
4.158
5,239
+0.03(+0.80%)
Aug 08, 2016
4.125
4.125
4.081
4.125
8,419
+0.01(+0.27%)
Aug 05, 2016
4.109
4.213
4.055
4.114
13,390
-0.11(-2.69%)
Aug 04, 2016
4.385
4.385
4.143
4.228
35,438
-0.17(-3.92%)
Aug 03, 2016
4.168
4.400
4.168
4.400
6,125
+0.03(+0.75%)
Aug 01, 2016
4.459
4.367
4.367
4.367
248
-0.16(-3.64%)
Jul 29, 2016
4.389
4.583
4.327
4.532
29,143
+0.11(+2.57%)
Jul 28, 2016
4.272
4.429
4.068
4.418
39,728
+0.12(+2.73%)
Jul 27, 2016
4.228
4.354
4.228
4.301
12,460
-0.01(-0.17%)
Jul 26, 2016
4.261
4.334
4.066
4.308
28,153
-0.05(-1.09%)
Jul 25, 2016
4.349
4.356
4.235
4.356
23,290
+0.07(+1.71%)
Jul 22, 2016
4.198
4.382
4.048
4.283
188,697
+0.14(+3.27%)
Jul 21, 2016
4.177
4.198
4.059
4.147
104,569
+0.03(+0.80%)
Jul 20, 2016
4.011
4.195
4.011
4.114
9,439
+0.01(+0.36%)
Jul 19, 2016
4.129
4.176
4.070
4.099
10,344
-0.04(-1.06%)
Jul 18, 2016
4.004
4.143
4.004
4.143
20,743
+0.15(+3.76%)
Jul 15, 2016
4.099
4.099
3.993
3.993
3,245
-0.14(-3.46%)
Jul 14, 2016
4.074
4.176
4.074
4.136
3,458
+0.00(+0.00%)
Jul 13, 2016
4.004
4.176
4.004
4.136
6,638
+0.09(+2.27%)
Jul 12, 2016
4.030
4.074
4.019
4.044
7,036
-0.01(-0.27%)
Jul 11, 2016
4.030
4.066
4.000
4.055
15,390
-0.05(-1.12%)
Jul 06, 2016
4.140
4.101
4.101
4.101
286
+0.05(+1.23%)
Jul 05, 2016
4.011
4.066
4.011
4.052
12,248
-0.02(-0.45%)
Jul 01, 2016
4.151
4.070
4.070
4.070
3,272
-0.04(-0.89%)
Jun 30, 2016
4.141
4.191
4.107
4.107
7,870
+0.04(+1.08%)
Jun 29, 2016
4.161
4.217
4.052
4.063
7,014
+0.06(+1.47%)
Jun 28, 2016
3.986
4.004
3.986
4.004
4,044
+0.00(+0.09%)
Jun 27, 2016
4.022
4.063
3.967
4.000
8,659
-0.01(-0.37%)
Jun 24, 2016
3.997
4.074
3.993
4.015
47,880
-0.15(-3.61%)
Jun 23, 2016
4.167
4.213
4.165
4.165
4,243
+0.00(+0.09%)
Jun 22, 2016
4.195
4.195
4.147
4.162
151,936
+0.03(+0.80%)
Jun 21, 2016
4.129
4.166
4.125
4.129
5,457
-0.03(-0.79%)
Jun 20, 2016
4.158
4.165
4.121
4.162
10,161
+0.01(+0.27%)
Jun 17, 2016
4.219
4.220
4.151
4.151
6,125
-0.05(-1.22%)
Jun 16, 2016
4.141
4.272
4.141
4.202
8,124
-0.00(-0.09%)
Jun 15, 2016
4.184
4.246
4.059
4.206
9,954
-0.06(-1.46%)
Jun 14, 2016
4.147
4.275
4.147
4.268
3,927
+0.05(+1.22%)
Jun 13, 2016
4.272
4.323
4.125
4.217
226,339
-0.07(-1.54%)
Jun 10, 2016
4.165
4.283
4.165
4.283
11,053
+0.11(+2.63%)
Jun 09, 2016
4.077
4.187
4.070
4.173
10,914
+0.01(+0.36%)
Jun 08, 2016
4.158
4.169
4.055
4.158
142,028
-0.02(-0.53%)
Jun 07, 2016
4.085
4.180
4.055
4.180
20,844
+0.11(+2.61%)
Jun 06, 2016
4.033
4.074
4.026
4.074
17,091
+0.01(+0.18%)
Jun 03, 2016
4.044
4.066
4.044
4.066
2,918
+0.02(+0.54%)
Jun 02, 2016
4.004
4.070
4.004
4.044
33,488
+0.00(+0.00%)
Jun 01, 2016
4.033
4.066
4.000
4.044
24,226
+0.00(+0.00%)
May 31, 2016
4.030
4.088
4.016
4.044
14,162
-0.04(-1.07%)
May 27, 2016
4.048
4.088
4.088
4.088
8,454
+0.04(+0.99%)
May 26, 2016
3.994
4.050
3.994
4.048
5,117
-0.01(-0.18%)
May 24, 2016
4.074
4.055
4.055
4.055
87
+0.04(+1.00%)
May 23, 2016
4.015
4.015
4.015
4.015
5,805
-0.01(-0.27%)
May 20, 2016
4.015
4.154
4.008
4.026
6,068
+0.01(+0.27%)
May 19, 2016
3.993
4.015
3.993
4.015
2,243
+0.00(+0.00%)
May 18, 2016
4.033
4.033
4.015
4.015
8,218
-0.02(-0.45%)
May 17, 2016
4.088
4.131
4.026
4.033
14,881
-0.09(-2.13%)
May 16, 2016
4.109
4.121
4.099
4.121
2,013
+0.03(+0.80%)
May 13, 2016
3.993
4.160
3.993
4.088
14,204
+0.06(+1.54%)
May 12, 2016
4.128
4.128
3.982
4.026
144,794
-0.07(-1.68%)
May 11, 2016
4.039
4.106
3.946
4.095
27,574
+0.03(+0.71%)
May 10, 2016
3.953
4.095
3.953
4.066
6,188
+0.10(+2.48%)
May 09, 2016
4.147
4.147
3.968
3.968
8,218
-0.18(-4.40%)
May 06, 2016
4.139
4.154
3.949
4.150
368,874
+0.01(+0.35%)
May 05, 2016
4.015
4.136
3.913
4.136
82,013
+0.20(+5.10%)
May 04, 2016
4.070
4.070
3.887
3.935
20,686
-0.14(-3.32%)
May 03, 2016
3.829
4.070
3.829
4.070
34,319
+0.25(+6.49%)
May 02, 2016
3.953
3.953
3.796
3.822
10,914
-0.17(-4.30%)
Apr 29, 2016
3.968
3.993
3.942
3.993
22,821
+0.09(+2.34%)
Apr 28, 2016
3.840
3.909
3.840
3.902
6,692
+0.07(+1.81%)
Apr 27, 2016
3.811
3.833
3.741
3.833
13,594
+0.04(+0.96%)
Apr 26, 2016
3.738
3.833
3.738
3.796
19,947
+0.07(+1.86%)
Apr 25, 2016
3.734
3.829
3.672
3.727
14,851
-0.04(-1.07%)
Apr 22, 2016
3.807
3.807
3.767
3.767
3,728
-0.00(-0.10%)
Apr 21, 2016
3.803
3.856
3.730
3.771
59,027
-0.06(-1.53%)
Apr 20, 2016
3.749
3.880
3.741
3.829
22,286
-0.01(-0.19%)
Apr 19, 2016
3.902
4.014
3.771
3.836
45,214
-0.08(-1.96%)
Apr 18, 2016
3.938
4.015
3.913
3.913
15,917
-0.04(-1.02%)
Apr 15, 2016
4.055
4.063
3.898
3.953
35,538
-0.13(-3.13%)
Apr 14, 2016
4.022
4.088
4.022
4.081
22,089
+0.01(+0.36%)
Apr 13, 2016
3.997
4.077
3.997
4.066
46,401
+0.09(+2.20%)
Apr 12, 2016
3.953
4.015
3.913
3.979
11,139
+0.03(+0.65%)
Apr 11, 2016
3.995
4.015
3.953
3.953
22,081
-0.07(-1.72%)
Apr 08, 2016
4.059
4.059
3.873
4.022
45,844
-0.04(-0.90%)
Apr 07, 2016
4.070
4.070
4.011
4.059
15,369
-0.01(-0.27%)
Apr 06, 2016
4.085
4.095
4.064
4.070
7,284
-0.05(-1.33%)
Apr 05, 2016
4.015
4.125
4.015
4.125
17,900
+0.06(+1.53%)
Apr 04, 2016
4.168
4.172
4.026
4.063
35,067
-0.13(-3.13%)
Apr 01, 2016
4.198
4.220
4.161
4.194
17,087
-0.04(-0.95%)
Mar 31, 2016
4.227
4.264
4.227
4.234
9,780
-0.02(-0.51%)
Mar 30, 2016
4.283
4.283
4.220
4.256
4,583
+0.04(+0.87%)
Mar 29, 2016
4.285
4.285
4.245
4.220
18,067
+0.00(+0.09%)
Mar 28, 2016
4.245
4.245
4.216
4.216
11,128
-0.07(-1.70%)
Mar 24, 2016
4.285
4.289
4.289
4.289
4,931
-0.03(-0.68%)
Mar 23, 2016
4.318
4.340
4.318
4.318
4,188
+0.00(+0.06%)
Mar 22, 2016
4.252
4.322
4.216
4.316
20,045
-0.01(-0.14%)
Mar 21, 2016
4.406
4.471
4.216
4.322
49,535
-0.09(-1.99%)
Mar 18, 2016
4.370
4.420
4.370
4.409
30,601
+0.04(+0.92%)
Mar 17, 2016
4.446
4.464
4.369
4.369
65,740
-0.08(-1.72%)
Mar 16, 2016
4.358
4.457
4.358
4.446
10,117
+0.04(+0.99%)
Mar 15, 2016
4.406
4.439
4.380
4.402
17,032
-0.04(-0.82%)
Mar 14, 2016
4.417
4.446
4.216
4.439
59,290
+0.07(+1.67%)
Mar 11, 2016
4.311
4.453
4.307
4.366
77,701
+0.05(+1.18%)
Mar 10, 2016
4.271
4.398
4.198
4.314
84,969
+0.05(+1.11%)
Mar 09, 2016
4.312
4.312
4.267
4.267
5,139
+0.01(+0.26%)
Mar 08, 2016
4.318
4.318
4.252
4.256
7,824
-0.04(-1.02%)
Mar 07, 2016
4.212
4.322
4.150
4.300
19,914
+0.11(+2.70%)
Mar 04, 2016
4.125
4.300
4.059
4.187
17,711
-0.08(-1.97%)
Mar 03, 2016
4.391
4.431
4.150
4.271
29,092
-0.01(-0.26%)
Mar 02, 2016
4.413
4.413
4.194
4.282
31,926
-0.12(-2.63%)
Mar 01, 2016
4.294
4.397
4.294
4.397
1,879
+0.10(+2.27%)
Feb 29, 2016
4.409
4.420
4.034
4.300
8,905
-0.09(-1.99%)
Feb 26, 2016
4.400
4.427
4.383
4.387
11,351
+0.04(+1.00%)
Feb 25, 2016
4.296
4.442
4.296
4.343
11,373
+0.01(+0.17%)
Feb 24, 2016
4.438
4.449
4.336
4.336
9,038
-0.12(-2.61%)
Feb 23, 2016
4.343
4.452
4.331
4.452
6,193
+0.10(+2.34%)
Feb 22, 2016
4.434
4.434
4.336
4.351
15,203
-0.01(-0.33%)
Feb 19, 2016
4.463
4.463
4.336
4.365
4,652
-0.09(-1.96%)
Feb 18, 2016
4.427
4.456
4.409
4.452
4,806
+0.02(+0.41%)
Feb 17, 2016
4.340
4.460
4.329
4.434
18,150
+0.04(+0.83%)
Feb 16, 2016
4.365
4.507
4.242
4.398
13,828
-0.08(-1.87%)
Feb 12, 2016
4.442
4.482
4.482
4.482
14,306
+0.18(+4.23%)
Feb 11, 2016
3.772
4.325
3.772
4.300
32,613
+0.18(+4.32%)
Feb 10, 2016
4.332
4.471
4.118
4.122
28,506
-0.21(-4.95%)
Feb 09, 2016
4.532
4.536
4.336
4.336
23,776
-0.16(-3.56%)
Feb 08, 2016
4.325
4.543
4.296
4.496
21,911
-0.02(-0.40%)
Feb 05, 2016
4.507
4.540
4.267
4.514
15,649
+0.01(+0.16%)
Feb 04, 2016
4.431
4.507
4.278
4.507
16,042
+0.02(+0.49%)
Feb 03, 2016
4.423
4.485
4.378
4.485
14,675
+0.08(+1.77%)
Feb 02, 2016
4.220
4.409
4.180
4.407
33,689
+0.04(+0.96%)
Feb 01, 2016
4.383
4.383
4.260
4.365
12,047
-0.02(-0.41%)
Jan 29, 2016
4.434
4.434
4.277
4.383
5,706
+0.05(+1.08%)
Jan 28, 2016
4.223
4.337
3.962
4.337
14,757
+0.10(+2.42%)
Jan 27, 2016
4.282
4.303
4.085
4.234
23,022
+0.09(+2.19%)
Jan 26, 2016
4.176
4.303
4.009
4.143
41,376
+0.07(+1.69%)
Jan 25, 2016
4.143
4.231
3.933
4.074
73,679
-0.03(-0.80%)
Jan 22, 2016
4.060
4.107
4.045
4.107
38,837
+0.20(+5.02%)
Jan 21, 2016
3.820
3.918
3.729
3.911
22,368
+0.06(+1.51%)
Jan 20, 2016
3.915
3.915
3.816
3.853
10,928
-0.09(-2.30%)
Jan 19, 2016
4.133
4.133
3.856
3.944
41,830
-0.21(-5.16%)
Jan 15, 2016
4.140
4.158
4.158
4.158
2,751
-0.06(-1.38%)
Jan 14, 2016
4.362
4.362
4.053
4.216
24,519
+0.17(+4.22%)
Jan 13, 2016
4.507
4.507
4.016
4.045
26,530
-0.23(-5.39%)
Jan 12, 2016
4.199
4.318
4.056
4.276
26,968
-0.01(-0.30%)
Jan 11, 2016
4.183
4.351
4.020
4.289
28,451
-0.06(-1.34%)
Jan 08, 2016
4.416
4.452
3.980
4.347
108,090
-0.01(-0.33%)
Jan 07, 2016
4.580
4.591
4.362
4.362
52,247
-0.26(-5.66%)
Jan 06, 2016
4.649
4.649
4.591
4.623
5,213
-0.04(-0.93%)
Jan 05, 2016
4.776
4.776
4.627
4.667
12,760
-0.11(-2.36%)
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.