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
Pangaea Logistics So
(NQ:
PANL
)
7.840
-0.010 (-0.13%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 29, 2016
2.302
2.302
2.302
2.302
833
+0.00(+0.00%)
Apr 28, 2016
2.335
2.368
2.278
2.302
3,184
+0.14(+6.46%)
Apr 27, 2016
2.138
2.344
2.056
2.163
16,565
+0.14(+6.91%)
Apr 26, 2016
2.130
2.228
2.023
2.023
9,120
+0.01(+0.41%)
Apr 25, 2016
1.990
2.015
1.990
2.015
1,033
+0.02(+1.24%)
Apr 22, 2016
1.998
1.998
1.990
1.990
430
+0.00(+0.00%)
Apr 21, 2016
2.056
2.056
1.990
1.990
364
-0.11(-5.10%)
Apr 20, 2016
2.056
2.097
2.056
2.097
9,424
+0.07(+3.24%)
Apr 19, 2016
2.097
2.097
2.031
2.031
879
-0.04(-1.98%)
Apr 18, 2016
2.130
2.130
2.064
2.072
4,655
+0.06(+2.86%)
Apr 15, 2016
2.138
2.138
1.998
2.015
5,026
-0.06(-2.78%)
Apr 14, 2016
2.072
2.072
2.072
2.072
342
-0.15(-6.67%)
Apr 13, 2016
2.261
2.261
2.220
2.220
4,211
+0.02(+0.75%)
Apr 12, 2016
2.105
2.204
2.097
2.204
4,240
+0.06(+2.68%)
Apr 11, 2016
2.195
2.195
2.064
2.146
7,678
+0.02(+1.16%)
Apr 08, 2016
2.023
2.122
1.932
2.122
4,401
+0.17(+8.86%)
Apr 07, 2016
1.949
1.949
1.949
1.949
413
-0.02(-1.04%)
Apr 06, 2016
2.006
2.015
1.932
1.969
8,353
+0.04(+1.92%)
Apr 05, 2016
1.932
1.932
1.932
1.932
121
+0.05(+2.62%)
Apr 04, 2016
1.883
1.883
1.883
1.883
169
+0.00(+0.00%)
Apr 01, 2016
1.883
1.883
1.883
1.883
509
-0.01(-0.43%)
Mar 31, 2016
1.891
1.900
1.891
1.891
693
+0.00(+0.00%)
Mar 30, 2016
1.891
1.891
1.891
1.891
384
+0.00(+0.00%)
Mar 29, 2016
2.015
2.015
1.891
1.891
1,903
+0.03(+1.77%)
Mar 28, 2016
1.881
1.881
1.858
1.858
608
-0.01(-0.44%)
Mar 24, 2016
1.858
1.867
1.867
1.867
3,040
-0.04(-2.15%)
Mar 23, 2016
1.924
1.932
1.834
1.908
6,098
+0.01(+0.43%)
Mar 22, 2016
1.908
1.923
1.891
1.900
4,643
+0.07(+4.05%)
Mar 21, 2016
1.858
1.861
1.825
1.825
5,144
-0.08(-4.31%)
Mar 18, 2016
1.900
1.908
1.900
1.908
732
-0.01(-0.43%)
Mar 17, 2016
1.916
1.916
1.916
1.916
435
+0.05(+2.65%)
Mar 15, 2016
1.867
1.867
1.867
1.867
243
-0.05(-2.58%)
Mar 14, 2016
1.841
1.916
1.841
1.916
4,491
+0.09(+4.96%)
Mar 11, 2016
1.850
1.850
1.809
1.825
9,973
-0.02(-1.33%)
Mar 10, 2016
1.850
1.850
1.850
1.850
121
-0.05(-2.60%)
Mar 09, 2016
1.900
1.932
1.842
1.900
3,464
+0.01(+0.43%)
Mar 08, 2016
1.776
1.900
1.776
1.891
9,162
+0.12(+6.98%)
Mar 07, 2016
1.753
1.817
1.753
1.768
9,726
+0.01(+0.47%)
Mar 04, 2016
1.743
1.743
1.735
1.760
35,528
+0.02(+0.94%)
Mar 03, 2016
1.776
1.793
1.735
1.743
7,628
-0.03(-1.85%)
Mar 01, 2016
1.817
1.776
1.776
1.776
246
-0.04(-2.26%)
Feb 29, 2016
1.825
1.834
1.809
1.817
5,715
+0.04(+2.31%)
Feb 26, 2016
1.825
1.825
1.776
1.776
243
+0.00(+0.00%)
Feb 25, 2016
1.776
1.776
1.776
1.776
267
+0.00(+0.00%)
Feb 24, 2016
1.937
1.937
1.776
1.776
729
+0.00(+0.00%)
Feb 23, 2016
1.825
1.825
1.776
1.776
11,791
-0.06(-3.14%)
Feb 22, 2016
1.834
1.834
1.834
1.834
235
-0.02(-1.33%)
Feb 19, 2016
1.875
1.875
1.858
1.858
2,111
-0.02(-0.88%)
Feb 18, 2016
1.891
1.891
1.875
1.875
364
+0.00(+0.00%)
Feb 17, 2016
1.875
1.875
1.875
1.875
161
+0.02(+0.88%)
Feb 16, 2016
1.875
1.908
1.825
1.858
15,585
-0.06(-3.00%)
Feb 12, 2016
1.924
1.916
1.916
1.916
243
+0.02(+1.30%)
Feb 11, 2016
1.943
1.957
1.875
1.891
14,238
-0.07(-3.77%)
Feb 10, 2016
1.965
1.965
1.965
1.965
122
+0.00(+0.00%)
Feb 09, 2016
2.006
2.019
1.891
1.965
15,367
-0.02(-0.83%)
Feb 08, 2016
1.982
1.982
1.982
1.982
142
+0.00(+0.00%)
Feb 05, 2016
2.105
2.311
1.974
1.982
2,975
-0.07(-3.60%)
Feb 04, 2016
2.031
2.097
2.015
2.056
5,643
+0.08(+4.17%)
Feb 03, 2016
1.974
1.974
1.974
1.974
398
+0.04(+2.13%)
Feb 02, 2016
2.036
2.036
1.932
1.932
681
+0.00(+0.00%)
Feb 01, 2016
1.932
1.932
1.932
1.932
367
+0.01(+0.43%)
Jan 29, 2016
1.900
2.113
1.883
1.924
5,300
+0.02(+1.30%)
Jan 28, 2016
1.900
1.900
1.891
1.900
2,015
+0.08(+4.52%)
Jan 27, 2016
1.957
2.072
1.554
1.817
14,962
-0.10(-5.15%)
Jan 26, 2016
1.990
1.990
1.916
1.916
493
+0.00(+0.00%)
Jan 25, 2016
1.908
1.924
1.908
1.916
710
-0.07(-3.32%)
Jan 22, 2016
2.006
2.006
1.982
1.982
516
+0.00(+0.00%)
Jan 21, 2016
2.023
2.089
1.982
1.982
9,665
-0.07(-3.60%)
Jan 20, 2016
2.056
2.072
2.056
2.056
1,706
-0.00(-0.00%)
Jan 19, 2016
2.108
2.108
2.056
2.056
503
-0.02(-1.18%)
Jan 15, 2016
2.056
2.080
2.080
2.080
8,512
+0.02(+1.20%)
Jan 14, 2016
2.105
2.126
2.056
2.056
9,423
+0.00(+0.00%)
Jan 13, 2016
2.113
2.179
2.056
2.056
11,486
-0.08(-3.85%)
Jan 11, 2016
2.179
2.138
2.138
2.138
7
-0.04(-1.89%)
Jan 08, 2016
2.277
2.277
2.179
2.179
869
+0.00(+0.00%)
Jan 07, 2016
2.179
2.179
2.179
2.179
367
+0.00(+0.00%)
Jan 06, 2016
2.187
2.187
2.179
2.179
643
-0.00(-0.00%)
Jan 05, 2016
2.196
2.196
2.179
2.179
890
-0.03(-1.48%)
Jan 04, 2016
2.179
2.334
2.179
2.212
5,573
+0.04(+1.89%)
Dec 31, 2015
2.146
2.171
2.171
2.171
17,755
+0.02(+1.15%)
Dec 30, 2015
2.130
2.187
2.130
2.146
26,062
+0.03(+1.56%)
Dec 29, 2015
2.163
2.187
2.113
2.113
40,375
-0.02(-0.77%)
Dec 28, 2015
2.278
2.278
2.130
2.130
62,384
-0.15(-6.50%)
Dec 22, 2015
2.344
2.278
2.278
2.278
11,552
-0.05(-2.12%)
Dec 21, 2015
2.253
2.335
2.253
2.327
609
+0.07(+3.28%)
Dec 18, 2015
2.335
2.344
2.253
2.253
5,910
-0.01(-0.36%)
Dec 17, 2015
2.270
2.352
2.253
2.261
6,205
-0.09(-3.85%)
Dec 16, 2015
2.237
2.352
2.228
2.352
1,144
+0.02(+1.06%)
Dec 15, 2015
2.220
2.344
2.220
2.327
7,193
+0.08(+3.66%)
Dec 14, 2015
2.262
2.270
2.163
2.245
6,683
-0.07(-3.19%)
Dec 11, 2015
2.294
2.327
2.196
2.319
1,022
-0.04(-1.74%)
Dec 10, 2015
2.196
2.360
2.196
2.360
3,563
+0.11(+4.74%)
Dec 09, 2015
2.302
2.302
2.253
2.253
5,760
+0.00(+0.00%)
Dec 08, 2015
2.286
2.286
2.253
2.253
3,679
-0.03(-1.44%)
Dec 07, 2015
2.286
2.286
2.286
2.286
441
-0.02(-1.07%)
Dec 04, 2015
2.393
2.393
2.286
2.311
6,438
-0.03(-1.40%)
Dec 03, 2015
2.319
2.344
2.319
2.344
1,714
+0.02(+1.06%)
Dec 02, 2015
2.319
2.319
2.319
2.319
609
-0.02(-1.05%)
Dec 01, 2015
2.421
2.497
2.319
2.344
15,943
-0.07(-3.06%)
Nov 30, 2015
2.475
2.492
2.385
2.418
6,810
-0.06(-2.33%)
Nov 25, 2015
2.253
2.475
2.475
2.475
9,242
+0.16(+7.12%)
Nov 24, 2015
2.352
2.352
2.286
2.311
2,379
-0.08(-3.54%)
Nov 23, 2015
2.344
2.395
2.344
2.395
2,170
+0.05(+2.21%)
Nov 20, 2015
2.376
2.385
2.344
2.344
5,327
-0.03(-1.38%)
Nov 19, 2015
2.376
2.376
2.376
2.376
121
+0.00(+0.00%)
Nov 18, 2015
2.516
2.516
2.376
2.376
24,573
-0.14(-5.56%)
Nov 17, 2015
2.450
2.516
2.450
2.516
2,077
+0.05(+2.00%)
Nov 16, 2015
2.451
2.467
2.451
2.467
2,794
+0.00(+0.02%)
Nov 13, 2015
2.541
2.557
2.450
2.466
34,874
-0.08(-3.24%)
Nov 12, 2015
2.500
2.616
2.500
2.549
32,980
+0.10(+4.03%)
Nov 11, 2015
2.450
2.450
2.450
2.450
121
-0.02(-1.00%)
Nov 09, 2015
2.492
2.475
2.475
2.475
4,621
+0.01(+0.33%)
Nov 06, 2015
2.492
2.508
2.467
2.467
7,289
-0.03(-1.32%)
Nov 05, 2015
2.508
2.508
2.409
2.500
12,161
-0.02(-0.98%)
Nov 04, 2015
2.516
2.549
2.475
2.524
2,432
-0.02(-0.97%)
Nov 03, 2015
2.590
2.590
2.485
2.549
425
-0.01(-0.32%)
Nov 02, 2015
2.426
2.590
2.426
2.557
8,026
+0.07(+2.64%)
Oct 30, 2015
2.434
2.607
2.434
2.492
6,960
+0.05(+2.02%)
Oct 29, 2015
2.516
2.524
2.442
2.442
19,288
-0.09(-3.57%)
Oct 28, 2015
2.557
2.557
2.481
2.533
14,201
-0.04(-1.60%)
Oct 27, 2015
2.557
2.668
2.557
2.574
6,648
+0.04(+1.62%)
Oct 26, 2015
2.590
2.590
2.533
2.533
22,376
-0.06(-2.22%)
Oct 22, 2015
2.590
2.590
2.590
2.590
21
-0.05(-1.87%)
Oct 21, 2015
2.672
2.672
2.640
2.640
4,447
-0.07(-2.72%)
Oct 20, 2015
2.640
2.714
2.640
2.714
14,374
+0.07(+2.48%)
Oct 19, 2015
2.722
2.722
2.648
2.648
3,406
-0.07(-2.42%)
Oct 15, 2015
2.640
2.714
2.714
2.714
729
+0.06(+2.17%)
Oct 14, 2015
2.656
2.656
2.656
2.656
160
-0.07(-2.42%)
Oct 13, 2015
2.722
2.746
2.722
2.722
612
+0.03(+1.22%)
Oct 12, 2015
2.689
2.689
2.689
2.689
249
-0.11(-3.82%)
Oct 09, 2015
2.941
2.941
2.796
2.796
2,446
-0.10(-3.41%)
Oct 08, 2015
2.878
2.899
2.878
2.894
2,203
-0.06(-1.95%)
Oct 07, 2015
2.812
3.001
2.730
2.952
9,722
+0.23(+8.46%)
Oct 06, 2015
2.524
2.738
2.524
2.722
2,367
+0.16(+6.09%)
Oct 05, 2015
2.549
2.598
2.549
2.566
3,122
+0.08(+3.31%)
Oct 02, 2015
2.483
2.483
2.483
2.483
121
-0.02(-0.85%)
Oct 01, 2015
2.492
2.541
2.488
2.505
4,257
-0.04(-1.75%)
Sep 30, 2015
2.598
2.598
2.467
2.549
5,569
-0.15(-5.49%)
Sep 29, 2015
2.590
2.697
2.557
2.697
3,127
+0.02(+0.92%)
Sep 28, 2015
2.648
2.672
2.237
2.672
11,265
+0.00(+0.00%)
Sep 25, 2015
2.664
2.672
2.590
2.672
7,849
-0.05(-1.81%)
Sep 24, 2015
2.788
2.788
2.722
2.722
1,811
-0.11(-3.78%)
Sep 23, 2015
2.837
2.845
2.738
2.829
4,831
-0.01(-0.29%)
Sep 22, 2015
2.763
2.837
2.763
2.837
3,378
+0.05(+1.77%)
Sep 21, 2015
2.722
2.820
2.672
2.788
2,558
+0.13(+4.95%)
Sep 18, 2015
2.911
2.919
2.253
2.656
30,467
-0.26(-9.01%)
Sep 17, 2015
2.911
2.919
2.878
2.919
10,547
+0.01(+0.28%)
Sep 16, 2015
2.886
2.960
2.878
2.911
15,870
-0.05(-1.67%)
Sep 15, 2015
2.985
3.026
2.886
2.960
9,514
+0.06(+1.98%)
Sep 14, 2015
2.944
3.001
2.804
2.903
15,975
-0.02(-0.84%)
Sep 11, 2015
2.763
2.977
2.763
2.927
25,259
+0.22(+8.21%)
Sep 10, 2015
2.705
2.714
2.623
2.705
14,934
-0.01(-0.30%)
Sep 09, 2015
2.689
2.714
2.574
2.714
11,787
+0.00(+0.00%)
Sep 08, 2015
2.623
2.755
2.615
2.714
13,829
+0.13(+5.10%)
Sep 04, 2015
2.648
2.582
2.582
2.582
19,214
-0.21(-7.65%)
Sep 03, 2015
2.714
2.796
2.648
2.796
4,301
+0.14(+5.26%)
Sep 02, 2015
2.566
2.672
2.566
2.656
656
+0.06(+2.22%)
Sep 01, 2015
2.483
2.598
2.483
2.598
1,719
-0.03(-1.25%)
Aug 31, 2015
2.672
2.673
2.557
2.631
9,719
-0.01(-0.31%)
Aug 28, 2015
2.598
2.714
2.590
2.640
18,223
+0.03(+1.26%)
Aug 27, 2015
2.360
2.631
2.360
2.607
1,282
+0.18(+7.46%)
Aug 26, 2015
2.467
2.508
2.426
2.426
11,280
-0.04(-1.67%)
Aug 25, 2015
2.557
2.557
2.467
2.467
2,310
-0.08(-3.23%)
Aug 24, 2015
2.640
2.640
2.179
2.549
20,789
-0.09(-3.43%)
Aug 21, 2015
2.739
2.746
2.640
2.640
3,323
-0.12(-4.46%)
Aug 20, 2015
2.763
2.771
2.729
2.763
8,034
+0.04(+1.51%)
Aug 19, 2015
2.708
2.746
2.640
2.722
2,730
+0.02(+0.81%)
Aug 18, 2015
2.779
2.788
2.681
2.700
3,283
+0.02(+0.69%)
Aug 17, 2015
2.598
2.714
2.598
2.682
4,983
+0.03(+1.27%)
Aug 14, 2015
2.763
2.763
2.557
2.648
28,673
-0.12(-4.45%)
Aug 13, 2015
2.722
2.771
2.607
2.771
21,319
+0.06(+2.27%)
Aug 12, 2015
2.557
2.722
2.557
2.710
15,505
+0.21(+8.39%)
Aug 11, 2015
2.714
2.714
2.500
2.500
3,830
-0.17(-6.46%)
Aug 10, 2015
2.689
2.714
2.672
2.672
9,773
+0.00(+0.00%)
Aug 07, 2015
2.672
2.672
2.672
2.672
259
-0.04(-1.52%)
Aug 06, 2015
2.709
2.714
2.705
2.714
486
-0.01(-0.30%)
Aug 05, 2015
2.689
2.796
2.689
2.722
6,733
+0.00(+0.00%)
Aug 04, 2015
2.681
2.722
2.672
2.722
1,340
-0.02(-0.90%)
Aug 03, 2015
2.746
2.746
2.746
2.746
729
-0.01(-0.30%)
Jul 30, 2015
2.755
2.755
2.755
2.755
124
+0.00(+0.00%)
Jul 29, 2015
2.755
2.779
2.672
2.755
8,465
+0.05(+1.82%)
Jul 28, 2015
2.648
2.804
2.475
2.705
40,069
+0.00(+0.00%)
Jul 27, 2015
2.631
2.738
2.516
2.705
1,700
+0.10(+3.79%)
Jul 24, 2015
2.607
2.607
2.607
2.607
181
-0.02(-0.63%)
Jul 23, 2015
2.623
2.623
2.623
2.623
130
-0.05(-1.85%)
Jul 21, 2015
2.664
2.672
2.672
2.672
972
+0.05(+1.88%)
Jul 20, 2015
2.615
2.625
2.615
2.623
2,055
-0.01(-0.31%)
Jul 17, 2015
2.607
2.746
2.598
2.631
4,218
-0.06(-2.14%)
Jul 16, 2015
2.623
2.755
2.590
2.689
10,152
+0.12(+4.47%)
Jul 15, 2015
2.714
2.714
2.574
2.574
12,265
-0.14(-5.15%)
Jul 14, 2015
2.492
2.820
2.492
2.714
9,574
+0.16(+6.11%)
Jul 13, 2015
2.524
2.681
2.524
2.557
8,577
+0.00(+0.00%)
Jul 10, 2015
2.516
2.557
2.516
2.557
2,524
+0.00(+0.00%)
Jul 08, 2015
2.524
2.557
2.557
2.557
19,579
+0.07(+2.95%)
Jul 07, 2015
2.475
2.571
2.475
2.484
1,397
+0.03(+1.38%)
Jul 06, 2015
2.524
2.642
2.450
2.450
6,794
-0.14(-5.40%)
Jul 02, 2015
2.672
2.590
2.590
2.590
2,675
-0.08(-3.08%)
Jul 01, 2015
2.648
2.796
2.648
2.672
755
+0.02(+0.62%)
Jun 30, 2015
2.689
2.779
2.656
2.656
729
-0.12(-4.44%)
Jun 29, 2015
2.746
2.837
2.557
2.779
16,737
+0.03(+1.20%)
Jun 26, 2015
2.746
2.820
2.746
2.746
2,535
+0.02(+0.91%)
Jun 25, 2015
2.640
2.870
2.631
2.722
16,892
+0.00(+0.00%)
Jun 24, 2015
2.911
2.911
2.722
2.722
25,007
-0.19(-6.50%)
Jun 23, 2015
3.001
3.001
2.911
2.911
8,724
+0.03(+1.14%)
Jun 22, 2015
2.969
2.969
2.878
2.878
1,006
-0.09(-3.05%)
Jun 19, 2015
2.985
2.993
2.969
2.969
9,039
-0.01(-0.28%)
Jun 18, 2015
3.001
3.001
2.969
2.977
15,637
-0.02(-0.82%)
Jun 17, 2015
2.812
3.001
2.812
3.001
13,929
+0.12(+4.29%)
Jun 16, 2015
2.796
2.878
2.714
2.878
6,434
+0.02(+0.57%)
Jun 12, 2015
2.862
2.862
2.862
2.862
9,728
-0.02(-0.85%)
Jun 11, 2015
2.903
3.051
2.796
2.886
25,500
-0.12(-4.15%)
Jun 10, 2015
2.779
3.018
2.779
3.011
2,067
+0.24(+8.66%)
Jun 09, 2015
2.779
2.812
2.771
2.771
14,215
-0.02(-0.88%)
Jun 08, 2015
2.878
2.895
2.796
2.796
33,624
-0.08(-2.86%)
Jun 05, 2015
2.837
2.960
2.796
2.878
2,310
+0.07(+2.64%)
Jun 04, 2015
2.796
2.804
2.796
2.804
462
-0.03(-1.16%)
Jun 03, 2015
2.812
3.001
2.804
2.837
29,355
+0.04(+1.47%)
Jun 02, 2015
2.977
3.026
2.730
2.796
17,918
-0.19(-6.34%)
Jun 01, 2015
2.886
2.894
2.837
2.985
1,945
+0.19(+6.76%)
May 29, 2015
2.853
2.878
2.796
2.796
5,707
-0.07(-2.28%)
May 28, 2015
2.878
2.907
2.861
2.861
3,689
+0.01(+0.41%)
May 27, 2015
2.804
2.960
2.804
2.849
2,005
-0.00(-0.14%)
May 26, 2015
2.993
3.011
2.705
2.853
9,321
-0.16(-5.19%)
May 22, 2015
2.969
3.010
3.010
3.010
2,067
+0.02(+0.83%)
May 21, 2015
2.960
3.043
2.960
2.985
4,135
-0.12(-3.71%)
May 20, 2015
2.977
3.100
2.672
3.100
23,940
+0.19(+6.50%)
May 19, 2015
2.969
2.969
2.714
2.911
15,130
-0.05(-1.71%)
May 18, 2015
3.117
3.199
2.870
2.962
65,802
-0.08(-2.66%)
May 15, 2015
2.344
3.075
2.196
3.043
160,892
+0.88(+40.68%)
May 14, 2015
2.113
2.171
2.039
2.163
6,130
+0.04(+1.94%)
May 13, 2015
2.048
2.220
1.982
2.122
30,931
+0.14(+7.05%)
May 12, 2015
1.974
2.105
1.974
1.982
18,143
+0.03(+1.69%)
May 11, 2015
1.924
1.974
1.891
1.949
9,598
+0.10(+5.33%)
May 08, 2015
1.850
1.891
1.735
1.850
10,761
+0.02(+0.90%)
May 07, 2015
1.867
1.883
1.735
1.834
23,076
-0.02(-1.33%)
May 06, 2015
1.850
1.891
1.850
1.858
3,769
+0.00(+0.00%)
May 05, 2015
1.858
1.924
1.858
1.858
3,575
-0.07(-3.83%)
May 04, 2015
1.956
1.969
1.932
1.932
1,700
+0.11(+5.86%)
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.