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
Pingtan Marine
(NQ:
PME
)
0.2700
UNCHANGED
Last Price
Updated: 10:54 AM EST, Feb 28, 2023
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, 2018
2.560
2.900
2.510
2.820
143,065
+0.30(+11.90%)
Jul 30, 2018
2.600
2.600
2.500
2.520
21,588
-0.07(-2.70%)
Jul 27, 2018
2.660
2.680
2.560
2.590
13,752
-0.14(-5.11%)
Jul 26, 2018
2.560
2.729
2.541
2.729
65,118
+0.12(+4.58%)
Jul 25, 2018
2.560
2.610
2.500
2.610
46,138
+0.05(+1.95%)
Jul 24, 2018
2.700
2.700
2.560
2.560
207,733
-0.04(-1.53%)
Jul 23, 2018
2.640
2.739
2.530
2.600
28,873
+0.07(+2.76%)
Jul 20, 2018
2.590
2.630
2.494
2.530
20,185
+0.06(+2.42%)
Jul 19, 2018
2.640
2.640
2.470
2.470
42,306
-0.15(-5.70%)
Jul 18, 2018
2.640
2.710
2.590
2.620
49,287
-0.01(-0.38%)
Jul 17, 2018
2.729
2.729
2.610
2.630
37,545
-0.10(-3.65%)
Jul 16, 2018
2.600
2.759
2.600
2.729
53,733
+0.16(+6.20%)
Jul 13, 2018
2.640
2.650
2.550
2.570
30,147
-0.09(-3.37%)
Jul 12, 2018
2.654
2.720
2.600
2.660
17,280
-0.01(-0.37%)
Jul 11, 2018
2.660
2.680
2.640
2.670
25,372
+0.05(+1.90%)
Jul 10, 2018
2.723
2.749
2.590
2.620
77,892
-0.12(-4.36%)
Jul 09, 2018
2.779
2.859
2.779
2.739
48,052
-0.04(-1.43%)
Jul 06, 2018
2.839
2.854
2.749
2.779
39,008
-0.08(-2.79%)
Jul 05, 2018
2.869
2.879
2.839
2.859
42,813
-0.03(-1.03%)
Jul 03, 2018
2.889
2.889
2.889
0
+0.00(+0.00%)
Jul 02, 2018
3.018
3.065
2.869
2.889
92,466
-0.33(-10.22%)
Jun 29, 2018
2.809
3.337
2.769
3.218
232,603
+0.40(+14.13%)
Jun 28, 2018
2.630
2.819
2.590
2.819
57,796
+0.23(+8.85%)
Jun 27, 2018
2.729
2.729
2.550
2.590
85,854
-0.12(-4.41%)
Jun 26, 2018
2.799
2.799
2.690
2.710
63,660
-0.08(-2.86%)
Jun 25, 2018
2.690
2.929
2.690
2.789
129,332
+0.10(+3.70%)
Jun 22, 2018
2.720
2.809
2.670
2.690
71,302
+0.01(+0.37%)
Jun 21, 2018
2.819
2.819
2.680
2.680
75,306
-0.14(-4.95%)
Jun 20, 2018
2.988
2.988
2.819
2.819
55,008
-0.05(-1.74%)
Jun 19, 2018
3.048
3.048
2.839
2.869
109,938
-0.11(-3.68%)
Jun 18, 2018
3.128
3.128
2.969
2.978
35,447
-0.14(-4.47%)
Jun 15, 2018
3.118
3.118
3.118
141,519
+0.00(+0.00%)
Jun 14, 2018
3.228
3.267
3.078
3.118
88,587
-0.09(-2.80%)
Jun 13, 2018
3.178
3.237
3.118
3.208
98,979
+0.05(+1.58%)
Jun 12, 2018
3.138
3.208
3.128
3.158
75,775
+0.00(+0.00%)
Jun 11, 2018
3.128
3.218
3.099
3.158
123,087
+0.01(+0.32%)
Jun 08, 2018
3.018
3.158
2.988
3.148
133,284
+0.16(+5.33%)
Jun 07, 2018
3.058
3.058
2.919
2.988
213,327
-0.02(-0.66%)
Jun 06, 2018
2.969
3.038
2.939
3.008
165,922
+0.02(+0.67%)
Jun 05, 2018
3.038
3.038
2.944
2.988
153,810
+0.01(+0.33%)
Jun 04, 2018
3.367
3.367
2.819
2.978
393,209
-0.31(-9.39%)
Jun 01, 2018
3.506
3.516
3.257
3.287
178,276
-0.21(-5.98%)
May 31, 2018
3.367
3.526
3.261
3.497
207,050
+0.15(+4.46%)
May 30, 2018
3.437
3.437
3.297
3.347
94,267
-0.02(-0.59%)
May 29, 2018
3.327
3.417
3.220
3.367
87,513
+0.01(+0.45%)
May 25, 2018
3.352
3.352
3.352
0
+0.15(+4.83%)
May 24, 2018
3.307
3.307
3.186
3.198
22,141
-0.04(-1.23%)
May 23, 2018
3.138
3.287
3.138
3.237
19,055
+0.00(+0.00%)
May 22, 2018
3.506
3.506
3.227
3.237
126,843
-0.18(-5.25%)
May 21, 2018
3.616
3.655
3.377
3.417
102,422
-0.17(-4.72%)
May 18, 2018
3.616
3.676
3.453
3.586
129,217
-0.06(-1.64%)
May 17, 2018
3.736
3.736
3.586
3.646
136,886
-0.05(-1.35%)
May 16, 2018
3.736
3.736
3.487
3.696
207,876
-0.04(-1.07%)
May 15, 2018
3.387
3.765
3.387
3.736
246,049
+0.31(+9.01%)
May 14, 2018
3.437
3.526
3.367
3.427
37,648
-0.02(-0.58%)
May 11, 2018
3.596
3.705
3.387
3.447
91,861
-0.20(-5.46%)
May 10, 2018
3.606
3.706
3.538
3.646
13,865
+0.06(+1.67%)
May 09, 2018
3.626
3.765
3.586
3.586
53,331
-0.09(-2.44%)
May 08, 2018
3.596
3.746
3.506
3.676
86,746
+0.07(+1.93%)
May 07, 2018
3.726
3.726
3.586
3.606
56,925
-0.14(-3.72%)
May 04, 2018
3.606
3.815
3.596
3.746
153,996
+0.13(+3.58%)
May 03, 2018
3.606
3.774
3.497
3.616
94,057
-0.01(-0.27%)
May 02, 2018
3.616
3.646
3.556
3.626
33,105
+0.05(+1.39%)
May 01, 2018
3.945
3.945
3.546
3.576
52,392
-0.39(-9.80%)
Apr 30, 2018
3.477
3.985
3.397
3.965
181,876
+0.48(+13.71%)
Apr 27, 2018
3.447
3.566
3.367
3.487
78,593
+0.06(+1.74%)
Apr 26, 2018
3.367
3.516
3.327
3.427
147,632
+0.09(+2.68%)
Apr 25, 2018
3.407
3.447
3.298
3.337
148,351
-0.04(-1.18%)
Apr 24, 2018
3.546
3.546
3.355
3.377
90,601
+0.00(+0.00%)
Apr 23, 2018
3.516
3.586
3.337
3.377
115,881
-0.13(-3.68%)
Apr 20, 2018
3.705
3.735
3.486
3.506
111,816
-0.22(-5.87%)
Apr 19, 2018
3.913
3.942
3.725
3.725
81,775
-0.22(-5.54%)
Apr 18, 2018
3.904
3.943
3.774
3.943
132,314
-0.01(-0.25%)
Apr 17, 2018
3.983
4.071
3.755
3.953
134,212
-0.03(-0.75%)
Apr 16, 2018
4.003
4.082
3.695
3.983
223,500
-0.06(-1.47%)
Apr 13, 2018
4.082
4.109
3.928
4.043
145,353
-0.06(-1.45%)
Apr 12, 2018
3.973
4.172
3.933
4.102
548,011
+0.22(+5.76%)
Apr 11, 2018
3.755
3.884
3.635
3.879
286,529
+0.15(+4.13%)
Apr 10, 2018
3.993
4.122
3.627
3.725
701,599
+0.10(+2.74%)
Apr 09, 2018
3.347
3.675
3.347
3.625
299,589
+0.32(+9.61%)
Apr 06, 2018
3.178
3.377
3.149
3.308
159,749
+0.11(+3.42%)
Apr 05, 2018
3.177
3.198
3.089
3.198
53,226
+0.06(+1.90%)
Apr 04, 2018
2.890
3.177
2.890
3.139
136,759
+0.22(+7.48%)
Apr 03, 2018
2.990
2.990
2.920
2.920
6,142
-0.01(-0.34%)
Apr 02, 2018
2.960
3.010
2.890
2.930
16,906
-0.05(-1.67%)
Mar 29, 2018
2.980
2.980
2.980
0
+0.10(+3.45%)
Mar 28, 2018
2.900
2.990
2.831
2.880
56,831
+0.00(+0.00%)
Mar 27, 2018
2.950
2.980
2.831
2.880
88,824
-0.04(-1.36%)
Mar 26, 2018
2.970
3.059
2.920
2.920
29,444
-0.07(-2.33%)
Mar 23, 2018
3.042
3.088
2.949
2.990
9,707
-0.01(-0.33%)
Mar 22, 2018
3.010
3.149
2.940
3.000
41,329
-0.06(-1.95%)
Mar 21, 2018
2.959
3.169
2.890
3.059
96,963
+0.12(+4.05%)
Mar 20, 2018
3.177
3.177
2.920
2.940
39,781
-0.14(-4.52%)
Mar 19, 2018
3.183
3.183
3.079
3.079
7,329
+0.00(+0.00%)
Mar 16, 2018
3.149
3.149
3.079
3.079
26,848
-0.03(-0.96%)
Mar 15, 2018
3.228
3.258
3.089
3.109
38,353
-0.09(-2.80%)
Mar 14, 2018
3.228
3.169
3.198
23,172
+0.03(+0.94%)
Mar 13, 2018
3.178
3.178
3.159
3.169
9,768
-0.02(-0.62%)
Mar 12, 2018
3.159
3.198
3.159
3.188
10,064
+0.01(+0.32%)
Mar 09, 2018
3.139
3.178
3.100
3.178
5,019
+0.03(+0.94%)
Mar 08, 2018
3.139
3.188
3.139
3.149
17,482
+0.00(+0.00%)
Mar 07, 2018
3.149
8,937
+0.03(+0.96%)
Mar 06, 2018
3.178
3.178
3.099
3.119
44,839
-0.06(-1.87%)
Mar 05, 2018
3.178
3.258
3.178
3.178
21,402
+0.00(+0.00%)
Mar 02, 2018
3.169
3.228
3.099
3.178
20,149
-0.02(-0.62%)
Mar 01, 2018
3.258
3.367
3.179
3.198
32,183
+0.01(+0.31%)
Feb 28, 2018
3.337
3.337
3.149
3.188
50,918
-0.11(-3.31%)
Feb 27, 2018
3.387
3.526
3.298
3.298
93,011
-0.07(-2.06%)
Feb 26, 2018
3.268
3.397
3.213
3.367
72,312
+0.07(+2.11%)
Feb 23, 2018
3.129
3.301
3.129
3.298
77,403
+0.17(+5.40%)
Feb 22, 2018
3.099
3.198
3.079
3.129
14,940
+0.02(+0.64%)
Feb 21, 2018
3.178
3.059
3.109
49,091
-0.07(-2.19%)
Feb 20, 2018
3.109
3.228
3.109
3.178
89,416
+0.12(+3.90%)
Feb 16, 2018
3.059
3.059
3.059
0
+0.19(+6.57%)
Feb 15, 2018
2.841
2.890
2.841
2.871
20,838
+0.02(+0.74%)
Feb 14, 2018
2.900
2.910
2.811
2.850
31,790
+0.03(+1.06%)
Feb 13, 2018
2.781
2.871
2.781
2.820
20,527
+0.02(+0.67%)
Feb 12, 2018
2.831
2.919
2.712
2.801
51,700
+0.04(+1.44%)
Feb 09, 2018
2.712
2.811
2.672
2.761
163,453
+0.04(+1.46%)
Feb 08, 2018
2.880
2.930
2.712
2.722
98,838
-0.12(-4.20%)
Feb 07, 2018
2.841
2.890
2.761
2.841
59,847
+0.01(+0.35%)
Feb 06, 2018
2.880
2.984
2.801
2.831
126,996
-0.15(-5.00%)
Feb 05, 2018
3.139
3.158
2.960
2.980
63,632
-0.16(-5.06%)
Feb 02, 2018
3.198
3.208
3.119
3.139
38,496
-0.08(-2.46%)
Feb 01, 2018
3.149
3.258
3.129
3.218
51,742
+0.01(+0.31%)
Jan 31, 2018
3.119
3.208
3.099
3.208
26,464
+0.10(+3.18%)
Jan 30, 2018
3.258
3.258
3.258
3.109
86,622
-0.12(-3.68%)
Jan 29, 2018
3.267
3.297
3.188
3.228
43,251
-0.06(-1.81%)
Jan 26, 2018
3.366
3.415
3.277
3.287
68,101
-0.08(-2.35%)
Jan 25, 2018
3.396
3.456
3.357
3.366
71,763
-0.04(-1.16%)
Jan 24, 2018
3.475
3.515
3.376
3.406
86,401
-0.04(-1.15%)
Jan 23, 2018
3.396
3.564
3.386
3.446
139,703
+0.03(+0.87%)
Jan 22, 2018
3.555
3.357
3.416
70,992
-0.12(-3.36%)
Jan 19, 2018
3.505
3.594
3.475
3.535
105,733
+0.01(+0.28%)
Jan 18, 2018
3.446
3.566
3.406
3.525
88,725
+0.05(+1.42%)
Jan 17, 2018
3.683
3.772
3.357
3.475
195,351
-0.20(-5.39%)
Jan 16, 2018
3.733
3.733
3.515
3.673
197,196
-0.09(-2.37%)
Jan 12, 2018
3.763
3.763
3.763
0
-0.10(-2.56%)
Jan 11, 2018
3.901
3.941
3.592
3.862
320,830
+0.00(+0.00%)
Jan 10, 2018
3.733
3.901
3.594
3.862
350,800
+0.17(+4.56%)
Jan 09, 2018
3.961
3.961
3.465
3.693
414,289
-0.09(-2.36%)
Jan 08, 2018
3.545
3.888
3.475
3.782
477,221
+0.33(+9.46%)
Jan 05, 2018
3.198
3.505
3.198
3.456
288,544
+0.29(+9.06%)
Jan 04, 2018
3.347
3.465
3.089
3.168
251,713
-0.14(-4.19%)
Jan 03, 2018
3.060
3.307
3.050
3.307
242,214
+0.29(+9.51%)
Jan 02, 2018
3.109
3.149
2.961
3.020
199,908
+0.00(+0.00%)
Dec 29, 2017
3.020
3.020
3.020
0
+0.18(+6.27%)
Dec 28, 2017
2.832
2.911
2.812
2.842
61,100
+0.03(+1.06%)
Dec 27, 2017
2.832
2.921
2.772
2.812
93,281
-0.08(-2.74%)
Dec 26, 2017
2.812
2.930
2.782
2.891
57,698
+0.04(+1.39%)
Dec 22, 2017
2.931
2.941
2.832
2.852
24,235
-0.01(-0.35%)
Dec 21, 2017
2.861
2.969
2.832
2.861
49,500
+0.00(+0.00%)
Dec 20, 2017
2.842
2.961
2.842
2.861
22,026
+0.01(+0.35%)
Dec 19, 2017
2.891
2.960
2.802
2.852
55,462
-0.07(-2.34%)
Dec 18, 2017
2.931
2.970
2.871
2.920
42,359
-0.00(-0.04%)
Dec 15, 2017
2.802
3.060
2.802
2.921
60,423
+0.10(+3.51%)
Dec 14, 2017
2.941
3.010
2.822
2.822
123,495
-0.14(-4.68%)
Dec 13, 2017
3.010
3.109
2.861
2.961
161,795
-0.05(-1.64%)
Dec 12, 2017
2.981
3.129
2.911
3.010
125,656
-0.03(-0.98%)
Dec 11, 2017
3.109
3.159
3.000
3.040
111,898
-0.06(-1.98%)
Dec 08, 2017
3.069
3.129
2.952
3.101
183,709
+0.05(+1.69%)
Dec 07, 2017
2.842
3.050
2.832
3.050
141,940
+0.22(+7.69%)
Dec 06, 2017
2.852
2.931
2.772
2.832
145,779
-0.01(-0.35%)
Dec 05, 2017
2.802
2.866
2.693
2.842
112,821
+0.04(+1.41%)
Dec 04, 2017
2.921
2.990
2.782
2.802
113,733
-0.10(-3.41%)
Dec 01, 2017
2.921
3.030
2.833
2.901
81,592
+0.00(+0.00%)
Nov 30, 2017
2.842
2.980
2.792
2.901
68,104
+0.08(+2.81%)
Nov 29, 2017
2.792
2.901
2.762
2.822
132,198
+0.02(+0.71%)
Nov 28, 2017
2.901
2.999
2.812
2.802
79,967
-0.11(-3.73%)
Nov 27, 2017
3.108
3.127
2.901
2.911
303,326
-0.22(-6.91%)
Nov 24, 2017
3.078
3.157
2.950
3.127
141,402
+0.05(+1.57%)
Nov 22, 2017
3.098
3.108
2.920
3.078
201,196
+0.08(+2.63%)
Nov 21, 2017
3.068
3.216
2.970
2.999
137,958
-0.17(-5.30%)
Nov 20, 2017
3.157
3.300
3.118
3.167
47,141
+0.01(+0.31%)
Nov 17, 2017
3.147
3.216
3.078
3.157
85,972
+0.03(+0.95%)
Nov 16, 2017
3.167
3.246
3.088
3.128
49,884
-0.04(-1.25%)
Nov 15, 2017
3.088
3.226
3.019
3.167
100,191
+0.05(+1.58%)
Nov 14, 2017
3.355
3.443
3.059
3.118
172,355
-0.18(-5.39%)
Nov 13, 2017
3.059
3.355
2.994
3.295
331,810
+0.29(+9.51%)
Nov 10, 2017
2.851
3.059
2.763
3.009
146,811
+0.20(+7.02%)
Nov 09, 2017
2.860
2.901
2.733
2.812
147,346
-0.02(-0.66%)
Nov 08, 2017
2.772
2.832
2.763
2.831
42,253
+0.03(+1.02%)
Nov 07, 2017
2.881
2.960
2.753
2.802
101,391
-0.10(-3.40%)
Nov 06, 2017
2.664
2.930
2.565
2.901
120,309
+0.22(+8.09%)
Nov 03, 2017
2.674
2.723
2.605
2.684
36,408
+0.05(+1.87%)
Nov 02, 2017
2.791
2.791
2.615
2.634
117,873
-0.08(-2.91%)
Nov 01, 2017
2.960
3.059
2.664
2.713
161,177
-0.25(-8.33%)
Oct 31, 2017
2.674
3.049
2.565
2.960
256,198
+0.26(+9.49%)
Oct 30, 2017
2.743
2.842
2.674
2.703
46,620
-0.03(-1.08%)
Oct 27, 2017
2.851
2.851
2.723
2.733
112,439
-0.06(-2.12%)
Oct 26, 2017
2.802
2.812
2.664
2.792
116,239
-0.02(-0.65%)
Oct 25, 2017
2.753
2.920
2.753
2.811
108,283
+0.06(+2.10%)
Oct 24, 2017
2.861
2.930
2.644
2.753
179,332
-0.16(-5.36%)
Oct 23, 2017
2.990
3.044
2.812
2.909
74,617
-0.02(-0.74%)
Oct 20, 2017
2.891
2.950
2.861
2.930
41,641
+0.03(+1.02%)
Oct 19, 2017
2.852
2.998
2.822
2.901
54,752
+0.01(+0.39%)
Oct 18, 2017
2.990
3.008
2.812
2.889
67,823
-0.02(-0.73%)
Oct 17, 2017
2.930
3.059
2.871
2.911
81,070
-0.05(-1.67%)
Oct 16, 2017
2.980
3.108
2.871
2.960
94,628
+0.01(+0.25%)
Oct 13, 2017
2.960
3.039
2.871
2.953
132,738
-0.06(-1.89%)
Oct 12, 2017
2.971
3.039
2.891
3.009
61,475
+0.02(+0.66%)
Oct 11, 2017
3.079
3.138
2.891
2.990
132,927
-0.06(-1.94%)
Oct 10, 2017
3.108
3.118
2.970
3.049
88,101
-0.07(-2.22%)
Oct 09, 2017
3.157
3.236
3.059
3.118
54,374
-0.07(-2.17%)
Oct 06, 2017
3.039
3.207
3.019
3.187
69,501
+0.12(+3.86%)
Oct 05, 2017
3.078
3.157
3.019
3.068
36,209
+0.00(+0.00%)
Oct 04, 2017
3.029
3.128
2.930
3.068
86,922
+0.02(+0.65%)
Oct 03, 2017
2.881
3.059
2.713
3.049
103,578
+0.19(+6.55%)
Oct 02, 2017
2.842
2.891
2.753
2.861
86,209
+0.02(+0.69%)
Sep 29, 2017
3.068
3.078
2.670
2.842
223,046
-0.29(-9.15%)
Sep 28, 2017
2.802
3.147
1.963
3.128
1,629,352
+0.34(+12.01%)
Sep 27, 2017
3.147
3.157
2.644
2.792
424,791
-0.30(-9.58%)
Sep 26, 2017
3.066
3.088
3.019
3.088
118,961
+0.00(+0.00%)
Sep 25, 2017
3.335
3.335
2.970
3.088
257,972
-0.25(-7.40%)
Sep 22, 2017
3.330
3.374
3.256
3.335
113,197
+0.05(+1.50%)
Sep 21, 2017
3.473
3.473
3.256
3.286
47,332
-0.18(-5.13%)
Sep 20, 2017
3.453
3.463
3.417
3.463
36,988
+0.06(+1.74%)
Sep 19, 2017
3.414
3.462
3.345
3.404
35,985
-0.02(-0.58%)
Sep 18, 2017
3.434
3.541
3.374
3.424
50,973
+0.05(+1.46%)
Sep 15, 2017
3.503
3.522
3.374
3.374
75,058
-0.09(-2.56%)
Sep 14, 2017
3.463
3.531
3.059
3.463
330,807
+0.01(+0.29%)
Sep 13, 2017
3.453
3.552
3.384
3.453
80,601
-0.03(-0.85%)
Sep 12, 2017
3.582
3.582
3.436
3.483
28,265
-0.02(-0.56%)
Sep 11, 2017
3.552
3.591
3.503
3.503
23,158
-0.03(-0.82%)
Sep 08, 2017
3.335
3.532
3.335
3.531
34,759
+0.08(+2.26%)
Sep 07, 2017
3.394
3.453
3.394
3.453
17,109
+0.09(+2.64%)
Sep 06, 2017
3.434
3.493
3.355
3.364
51,308
-0.04(-1.05%)
Sep 05, 2017
3.443
3.443
3.305
3.400
66,549
-0.06(-1.81%)
Sep 01, 2017
3.473
3.512
3.434
3.463
31,101
-0.05(-1.40%)
Aug 31, 2017
3.409
3.591
3.384
3.512
88,478
+0.14(+4.09%)
Aug 30, 2017
3.315
3.394
3.266
3.374
22,041
+0.03(+0.88%)
Aug 29, 2017
3.295
3.355
3.167
3.345
76,274
+0.13(+3.99%)
Aug 28, 2017
3.335
3.404
3.172
3.216
61,511
-0.09(-2.69%)
Aug 25, 2017
3.414
3.414
3.305
3.305
9,903
-0.10(-2.90%)
Aug 24, 2017
3.394
3.434
3.306
3.404
19,451
+0.04(+1.17%)
Aug 23, 2017
3.295
3.404
3.266
3.364
45,193
+0.06(+1.79%)
Aug 22, 2017
3.384
3.424
3.256
3.305
65,899
-0.08(-2.33%)
Aug 21, 2017
3.483
3.532
3.335
3.384
58,531
-0.09(-2.56%)
Aug 18, 2017
3.424
3.554
3.424
3.473
15,872
+0.02(+0.57%)
Aug 17, 2017
3.503
3.512
3.326
3.453
68,537
-0.09(-2.51%)
Aug 16, 2017
3.641
3.641
3.473
3.542
59,998
-0.07(-1.91%)
Aug 15, 2017
3.532
3.621
3.493
3.611
97,641
+0.10(+2.81%)
Aug 14, 2017
3.355
3.532
3.315
3.512
97,273
+0.16(+4.71%)
Aug 11, 2017
3.582
3.582
3.138
3.355
566,980
-0.22(-6.08%)
Aug 10, 2017
3.680
3.769
3.473
3.572
174,127
-0.11(-2.95%)
Aug 09, 2017
3.730
3.752
3.641
3.680
106,289
-0.08(-2.10%)
Aug 08, 2017
3.759
3.808
3.730
3.759
53,829
-0.02(-0.52%)
Aug 07, 2017
3.818
3.868
3.739
3.779
98,479
-0.02(-0.52%)
Aug 04, 2017
3.818
3.887
3.720
3.799
60,114
-0.05(-1.28%)
Aug 03, 2017
3.690
3.936
3.670
3.848
94,502
+0.18(+4.84%)
Aug 02, 2017
3.621
3.818
3.483
3.670
239,979
+0.04(+1.09%)
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.