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
Trillium Therapeutic
(NQ:
TRIL
)
N/A
UNCHANGED
Last Price
Updated:
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 31, 2018
1.820
1.880
1.710
1.710
114,800
-0.10(-5.52%)
Dec 28, 2018
1.720
1.950
1.680
1.810
141,400
+0.08(+4.62%)
Dec 27, 2018
1.840
1.850
1.700
1.730
180,039
-0.16(-8.22%)
Dec 26, 2018
1.750
1.950
1.660
1.885
327,589
+0.15(+8.33%)
Dec 24, 2018
1.680
1.800
1.640
1.740
116,500
+0.05(+2.96%)
Dec 21, 2018
1.700
1.970
1.640
1.690
261,000
-0.02(-1.17%)
Dec 20, 2018
1.650
1.760
1.460
1.710
248,172
+0.03(+1.79%)
Dec 19, 2018
1.670
1.800
1.660
1.680
276,465
+0.03(+1.82%)
Dec 18, 2018
1.790
1.900
1.610
1.650
233,655
-0.10(-5.71%)
Dec 17, 2018
1.890
1.890
1.670
1.750
151,291
-0.11(-5.91%)
Dec 14, 2018
1.730
1.960
1.510
1.860
491,500
+0.09(+5.08%)
Dec 13, 2018
1.900
1.960
1.710
1.770
288,138
-0.16(-8.29%)
Dec 12, 2018
2.200
2.200
1.750
1.930
686,631
-0.28(-12.67%)
Dec 11, 2018
2.100
2.210
2.000
2.210
49,608
+0.15(+7.28%)
Dec 10, 2018
2.050
2.140
2.030
2.060
153,491
+0.03(+1.48%)
Dec 07, 2018
2.240
2.330
2.030
2.030
54,600
-0.22(-9.78%)
Dec 06, 2018
2.300
2.380
2.010
2.250
108,750
-0.11(-4.66%)
Dec 04, 2018
2.660
2.720
2.300
2.360
155,600
-0.28(-10.61%)
Dec 03, 2018
3.030
3.030
2.400
2.640
216,508
-0.37(-12.29%)
Nov 30, 2018
3.020
3.150
2.880
3.010
78,700
+0.00(+0.00%)
Nov 29, 2018
2.780
3.200
2.720
3.010
186,352
+0.22(+7.89%)
Nov 28, 2018
2.605
2.843
2.605
2.790
32,215
+0.08(+2.95%)
Nov 27, 2018
2.540
2.820
2.480
2.710
36,952
-0.13(-4.58%)
Nov 26, 2018
2.850
2.960
2.790
2.840
58,449
+0.03(+1.07%)
Nov 23, 2018
2.720
2.960
2.720
2.810
10,900
+0.08(+2.93%)
Nov 21, 2018
2.730
2.730
2.730
0
+0.01(+0.37%)
Nov 20, 2018
2.700
2.890
2.431
2.720
16,494
+0.03(+1.12%)
Nov 19, 2018
2.920
2.920
2.543
2.690
52,835
-0.21(-7.24%)
Nov 16, 2018
2.800
3.145
2.700
2.900
108,900
+0.07(+2.47%)
Nov 15, 2018
2.490
2.930
2.388
2.830
62,802
+0.34(+13.65%)
Nov 14, 2018
2.620
2.701
2.280
2.490
165,164
-0.16(-6.04%)
Nov 13, 2018
2.950
3.000
2.650
2.650
146,265
-0.27(-9.25%)
Nov 12, 2018
3.300
3.300
2.895
2.920
118,758
-0.42(-12.57%)
Nov 09, 2018
3.340
3.400
3.250
3.340
19,100
-0.08(-2.34%)
Nov 08, 2018
3.240
3.420
3.234
3.420
49,793
+0.19(+5.88%)
Nov 07, 2018
3.100
3.260
3.000
3.230
41,861
+0.03(+0.93%)
Nov 06, 2018
3.220
3.339
3.200
3.200
28,213
-0.02(-0.62%)
Nov 05, 2018
3.450
3.450
3.180
3.220
54,996
-0.27(-7.74%)
Nov 02, 2018
3.450
3.520
3.310
3.490
28,400
+0.04(+1.16%)
Nov 01, 2018
2.950
3.550
2.950
3.450
110,762
+0.49(+16.55%)
Oct 31, 2018
3.080
3.100
2.825
2.960
78,041
-0.12(-3.90%)
Oct 30, 2018
3.090
3.150
3.062
3.080
43,624
-0.01(-0.32%)
Oct 29, 2018
3.130
3.230
3.070
3.090
75,620
+0.04(+1.31%)
Oct 26, 2018
3.360
3.580
3.020
3.050
200,800
-0.39(-11.34%)
Oct 25, 2018
3.200
3.490
3.000
3.440
105,386
+0.24(+7.50%)
Oct 24, 2018
3.514
3.514
3.150
3.200
197,395
-0.32(-9.09%)
Oct 23, 2018
3.420
3.540
3.330
3.520
56,483
-0.02(-0.56%)
Oct 22, 2018
3.720
3.740
3.500
3.540
87,095
-0.17(-4.58%)
Oct 19, 2018
3.720
3.800
3.680
3.710
40,900
-0.01(-0.27%)
Oct 18, 2018
3.830
3.960
3.660
3.720
102,209
-0.16(-4.12%)
Oct 17, 2018
3.910
3.960
3.780
3.880
29,348
-0.07(-1.77%)
Oct 16, 2018
3.770
3.970
3.760
3.950
96,555
+0.19(+5.05%)
Oct 15, 2018
3.910
3.940
3.660
3.760
77,990
-0.14(-3.59%)
Oct 12, 2018
3.780
3.940
3.750
3.900
68,800
+0.18(+4.84%)
Oct 11, 2018
3.750
3.931
3.600
3.720
124,894
-0.03(-0.80%)
Oct 10, 2018
3.910
3.920
3.700
3.750
138,449
-0.16(-4.09%)
Oct 09, 2018
4.290
4.300
3.720
3.910
386,938
-0.39(-9.07%)
Oct 08, 2018
4.370
4.640
4.250
4.300
207,628
-0.12(-2.71%)
Oct 05, 2018
4.500
4.730
4.250
4.420
455,500
-0.32(-6.75%)
Oct 04, 2018
5.580
5.580
4.640
4.740
696,965
-0.79(-14.29%)
Oct 03, 2018
5.350
5.709
5.200
5.530
211,773
+0.15(+2.79%)
Oct 02, 2018
5.640
5.640
5.340
5.380
72,256
-0.27(-4.78%)
Oct 01, 2018
5.610
5.800
5.210
5.650
512,940
-0.15(-2.59%)
Sep 28, 2018
6.250
6.300
5.700
5.800
212,000
-0.12(-2.11%)
Sep 27, 2018
6.200
6.200
5.900
5.925
99,124
-0.17(-2.87%)
Sep 26, 2018
6.100
6.250
6.050
6.100
48,988
-0.05(-0.81%)
Sep 25, 2018
6.300
6.300
6.027
6.150
71,576
-0.05(-0.81%)
Sep 24, 2018
5.900
6.300
5.900
6.200
103,553
+0.20(+3.33%)
Sep 21, 2018
6.050
6.100
5.950
6.000
50,600
+0.05(+0.84%)
Sep 20, 2018
6.050
6.250
5.935
5.950
70,110
-0.15(-2.46%)
Sep 19, 2018
6.300
6.300
6.050
6.100
94,247
-0.20(-3.17%)
Sep 18, 2018
6.350
6.350
6.200
6.300
74,704
+0.05(+0.80%)
Sep 17, 2018
6.500
6.500
6.150
6.250
30,238
-0.05(-0.79%)
Sep 14, 2018
6.450
6.450
6.250
6.300
47,100
-0.10(-1.56%)
Sep 13, 2018
6.700
6.750
6.255
6.400
117,033
-0.15(-2.29%)
Sep 12, 2018
6.150
6.600
6.113
6.550
286,807
+0.42(+6.94%)
Sep 11, 2018
5.900
6.262
5.750
6.125
92,018
+0.17(+2.94%)
Sep 10, 2018
5.750
6.100
5.701
5.950
82,632
+0.10(+1.71%)
Sep 07, 2018
5.970
6.050
5.780
5.850
59,300
-0.15(-2.50%)
Sep 06, 2018
6.050
6.100
5.900
6.000
63,371
+0.03(+0.42%)
Sep 05, 2018
6.050
6.050
5.950
5.975
21,177
-0.03(-0.42%)
Sep 04, 2018
6.000
6.050
5.900
6.000
49,470
-0.05(-0.83%)
Aug 31, 2018
6.050
6.050
6.050
0
+0.05(+0.83%)
Aug 30, 2018
6.000
6.138
5.800
6.000
245,717
+0.20(+3.45%)
Aug 29, 2018
5.750
5.900
5.700
5.800
110,963
+0.05(+0.87%)
Aug 28, 2018
5.550
5.850
5.550
5.750
81,657
+0.20(+3.60%)
Aug 27, 2018
5.300
5.600
5.250
5.550
39,411
+0.25(+4.72%)
Aug 24, 2018
5.200
5.300
5.200
5.300
16,300
+0.05(+0.95%)
Aug 23, 2018
5.160
5.250
5.150
5.250
16,795
+0.05(+0.96%)
Aug 22, 2018
5.056
5.299
5.056
5.200
7,434
+0.15(+2.97%)
Aug 21, 2018
5.140
5.150
5.050
5.050
10,645
-0.15(-2.88%)
Aug 20, 2018
5.050
5.350
5.050
5.200
4,580
+0.10(+1.96%)
Aug 17, 2018
5.150
5.190
5.050
5.100
29,200
-0.05(-0.97%)
Aug 16, 2018
5.200
5.300
5.106
5.150
24,116
-0.05(-0.96%)
Aug 15, 2018
5.100
5.200
5.061
5.200
32,837
+0.10(+1.96%)
Aug 14, 2018
5.100
5.300
5.100
5.100
27,892
-0.05(-0.97%)
Aug 13, 2018
5.150
5.200
5.050
5.150
29,188
-0.10(-1.90%)
Aug 10, 2018
5.470
5.500
5.200
5.250
31,600
-0.25(-4.55%)
Aug 09, 2018
5.150
5.500
5.100
5.500
104,205
+0.45(+8.91%)
Aug 08, 2018
4.950
5.100
4.900
5.050
28,007
+0.20(+4.12%)
Aug 07, 2018
4.900
4.900
4.800
4.850
19,942
-0.05(-1.02%)
Aug 06, 2018
4.900
4.950
4.800
4.900
35,705
+0.05(+1.03%)
Aug 03, 2018
4.980
5.000
4.830
4.850
45,600
-0.15(-3.00%)
Aug 02, 2018
5.100
5.150
4.950
5.000
36,857
-0.20(-3.85%)
Aug 01, 2018
5.300
5.350
5.150
5.200
19,754
+0.00(+0.00%)
Jul 31, 2018
5.030
5.200
4.950
5.200
31,723
+0.20(+4.00%)
Jul 30, 2018
5.000
5.100
4.900
5.000
64,211
-0.05(-0.99%)
Jul 27, 2018
5.430
5.500
5.000
5.050
83,400
-0.45(-8.18%)
Jul 26, 2018
5.450
5.500
5.400
5.500
14,545
+0.05(+0.92%)
Jul 25, 2018
5.450
5.500
5.400
5.450
35,132
+0.05(+0.93%)
Jul 24, 2018
5.550
5.550
5.400
5.400
30,117
-0.15(-2.70%)
Jul 23, 2018
5.500
5.675
5.450
5.550
35,030
+0.00(+0.00%)
Jul 20, 2018
5.700
5.850
5.500
5.550
41,951
-0.17(-3.06%)
Jul 19, 2018
5.556
5.849
5.556
5.725
20,582
+0.07(+1.33%)
Jul 18, 2018
5.450
5.800
5.250
5.650
160,495
+0.20(+3.67%)
Jul 17, 2018
5.500
5.600
5.400
5.450
51,067
-0.05(-0.91%)
Jul 16, 2018
5.650
5.668
5.373
5.500
100,683
-0.10(-1.79%)
Jul 13, 2018
5.750
5.900
5.600
5.600
81,256
-0.15(-2.61%)
Jul 12, 2018
5.750
5.850
5.650
5.750
25,788
+0.10(+1.77%)
Jul 11, 2018
5.780
5.821
5.625
5.650
70,163
-0.20(-3.42%)
Jul 10, 2018
5.950
5.950
5.800
5.850
41,078
-0.05(-0.85%)
Jul 09, 2018
5.900
5.800
5.900
35,773
-0.00(-0.00%)
Jul 06, 2018
6.050
6.150
5.850
5.900
84,944
-0.10(-1.73%)
Jul 05, 2018
5.950
6.050
5.775
6.004
56,706
+0.05(+0.90%)
Jul 03, 2018
5.950
5.950
5.950
0
-0.10(-1.65%)
Jul 02, 2018
6.000
6.100
5.834
6.050
93,855
+0.05(+0.83%)
Jun 29, 2018
5.650
6.000
5.600
6.000
177,812
+0.35(+6.19%)
Jun 28, 2018
5.850
5.900
5.375
5.650
433,688
-0.25(-4.24%)
Jun 27, 2018
6.250
6.250
5.821
5.900
130,323
-0.35(-5.60%)
Jun 26, 2018
6.000
6.400
5.931
6.250
63,186
+0.10(+1.63%)
Jun 25, 2018
6.550
6.558
6.078
6.150
166,194
-0.50(-7.52%)
Jun 22, 2018
6.800
6.929
6.300
6.650
70,633
-0.05(-0.75%)
Jun 21, 2018
6.750
6.997
6.600
6.700
344,874
+0.30(+4.69%)
Jun 20, 2018
6.000
6.500
5.818
6.400
471,468
+0.30(+4.92%)
Jun 19, 2018
6.200
6.250
6.050
6.100
90,139
-0.10(-1.61%)
Jun 18, 2018
6.150
6.300
6.100
6.200
168,506
+0.10(+1.64%)
Jun 15, 2018
6.100
6.000
6.100
69,733
+0.00(+0.00%)
Jun 14, 2018
6.150
6.250
6.100
6.100
21,994
+0.05(+0.83%)
Jun 13, 2018
6.100
6.300
5.950
6.050
49,371
+0.10(+1.68%)
Jun 12, 2018
6.200
6.450
5.950
5.950
95,454
-0.25(-4.03%)
Jun 11, 2018
6.750
6.850
6.200
6.200
90,664
-0.60(-8.82%)
Jun 08, 2018
6.517
6.950
6.517
6.800
69,102
+0.30(+4.62%)
Jun 07, 2018
6.350
6.750
6.350
6.500
176,007
+0.20(+3.17%)
Jun 06, 2018
6.600
6.950
6.250
6.300
239,936
-0.05(-0.79%)
Jun 05, 2018
5.800
6.382
5.800
6.350
175,147
+0.50(+8.55%)
Jun 04, 2018
5.500
5.973
5.450
5.850
73,163
+0.38(+6.85%)
Jun 01, 2018
5.750
5.750
5.401
5.475
87,615
-0.15(-2.64%)
May 31, 2018
6.000
6.000
5.600
5.623
176,755
-0.33(-5.49%)
May 30, 2018
6.050
6.050
5.950
5.950
23,437
-0.10(-1.65%)
May 29, 2018
6.000
6.050
5.850
6.050
33,406
-0.05(-0.82%)
May 25, 2018
6.100
6.100
6.100
0
+0.05(+0.83%)
May 24, 2018
6.000
6.050
5.965
6.050
13,450
+0.02(+0.41%)
May 23, 2018
6.200
6.200
5.950
6.025
65,292
-0.07(-1.23%)
May 22, 2018
6.150
6.150
6.000
6.100
26,230
+0.10(+1.67%)
May 21, 2018
6.300
6.309
5.950
6.000
33,556
-0.30(-4.76%)
May 18, 2018
6.150
6.300
5.900
6.300
56,188
+0.30(+5.00%)
May 17, 2018
5.850
6.540
5.850
6.000
199,039
+0.15(+2.56%)
May 16, 2018
6.100
6.350
5.850
5.850
125,039
-0.40(-6.40%)
May 15, 2018
6.742
6.742
6.150
6.250
52,334
-0.25(-3.85%)
May 14, 2018
6.950
6.950
6.500
6.500
45,181
-0.10(-1.52%)
May 11, 2018
6.650
6.700
6.584
6.600
8,424
+0.10(+1.54%)
May 10, 2018
6.340
6.750
6.340
6.500
49,242
+0.15(+2.36%)
May 09, 2018
6.050
6.400
6.050
6.350
17,013
+0.20(+3.25%)
May 08, 2018
6.112
6.250
6.100
6.150
19,050
-0.10(-1.60%)
May 07, 2018
5.950
6.350
5.950
6.250
28,107
+0.30(+5.04%)
May 04, 2018
5.550
6.150
5.500
5.950
57,289
+0.10(+1.71%)
May 03, 2018
6.200
6.250
5.850
5.850
18,286
-0.40(-6.40%)
May 02, 2018
5.900
6.400
5.850
6.250
45,836
+0.38(+6.38%)
May 01, 2018
6.000
6.000
5.450
5.875
93,829
-0.03(-0.42%)
Apr 30, 2018
6.150
6.200
5.850
5.900
36,325
-0.15(-2.48%)
Apr 27, 2018
6.500
6.600
6.001
6.050
94,315
-0.50(-7.63%)
Apr 26, 2018
6.400
6.750
6.400
6.550
15,356
+0.15(+2.34%)
Apr 25, 2018
6.550
6.550
6.250
6.400
53,632
-0.25(-3.76%)
Apr 24, 2018
6.700
6.850
6.452
6.650
48,679
-0.05(-0.75%)
Apr 23, 2018
6.900
7.000
6.600
6.700
39,242
-0.30(-4.29%)
Apr 20, 2018
7.100
7.300
6.850
7.000
39,693
-0.15(-2.10%)
Apr 19, 2018
7.300
7.500
7.100
7.150
26,358
-0.20(-2.72%)
Apr 18, 2018
7.400
7.500
7.200
7.350
27,085
-0.06(-0.74%)
Apr 17, 2018
6.950
7.551
6.800
7.405
406,273
+0.36(+5.04%)
Apr 16, 2018
7.100
7.100
6.800
7.050
44,560
+0.00(+0.00%)
Apr 13, 2018
7.050
7.200
6.900
7.050
66,233
+0.02(+0.36%)
Apr 12, 2018
7.000
7.200
6.900
7.025
50,139
+0.08(+1.08%)
Apr 11, 2018
6.900
7.250
6.900
6.950
70,528
+0.05(+0.72%)
Apr 10, 2018
6.700
7.150
6.700
6.900
59,339
+0.15(+2.22%)
Apr 09, 2018
6.950
7.100
6.750
6.750
16,595
-0.15(-2.17%)
Apr 06, 2018
7.050
7.250
6.600
6.900
42,227
-0.20(-2.82%)
Apr 05, 2018
7.200
7.200
6.850
7.100
29,125
+0.00(+0.00%)
Apr 04, 2018
6.850
7.200
6.800
7.100
30,729
+0.20(+2.90%)
Apr 03, 2018
6.850
7.000
6.800
6.900
29,889
+0.05(+0.73%)
Apr 02, 2018
6.800
7.100
6.750
6.850
88,845
-0.35(-4.86%)
Mar 29, 2018
7.200
7.200
7.200
0
+0.05(+0.70%)
Mar 28, 2018
7.000
8.100
6.700
7.150
205,035
+0.05(+0.70%)
Mar 27, 2018
7.350
7.400
6.914
7.100
31,235
-0.40(-5.33%)
Mar 26, 2018
7.300
7.600
7.200
7.500
54,339
+0.15(+2.04%)
Mar 23, 2018
7.700
7.713
7.250
7.350
58,285
-0.25(-3.29%)
Mar 22, 2018
7.550
7.750
7.350
7.600
36,564
+0.00(+0.00%)
Mar 21, 2018
7.400
7.800
7.400
7.600
23,199
+0.10(+1.33%)
Mar 20, 2018
8.200
8.200
7.300
7.500
62,963
-0.30(-3.85%)
Mar 19, 2018
7.900
7.950
7.350
7.800
63,456
-0.15(-1.89%)
Mar 16, 2018
7.850
8.400
7.800
7.950
74,214
+0.05(+0.63%)
Mar 15, 2018
7.806
7.950
7.750
7.900
57,650
+0.05(+0.64%)
Mar 14, 2018
7.800
8.050
7.650
7.850
70,842
+0.25(+3.29%)
Mar 13, 2018
7.400
7.750
7.350
7.600
61,472
-0.05(-0.65%)
Mar 12, 2018
7.250
7.650
7.250
7.650
70,688
+0.40(+5.52%)
Mar 09, 2018
7.450
7.850
7.200
7.250
54,258
-0.15(-2.03%)
Mar 08, 2018
7.150
7.550
7.150
7.400
51,970
+0.25(+3.50%)
Mar 07, 2018
7.250
7.450
7.150
7.150
26,923
-0.05(-0.69%)
Mar 06, 2018
7.150
7.400
7.100
7.200
35,128
+0.05(+0.70%)
Mar 05, 2018
7.200
7.450
7.000
7.150
35,209
-0.05(-0.69%)
Mar 02, 2018
7.200
7.400
6.750
7.200
67,097
-0.05(-0.69%)
Mar 01, 2018
7.450
7.450
7.050
7.250
41,045
-0.15(-2.03%)
Feb 28, 2018
7.000
7.400
7.000
7.400
100,608
+0.45(+6.47%)
Feb 27, 2018
6.950
7.200
6.800
6.950
95,346
+0.05(+0.72%)
Feb 26, 2018
6.700
7.200
6.700
6.900
108,130
+0.22(+3.31%)
Feb 23, 2018
6.850
7.000
6.600
6.679
100,017
-0.07(-1.05%)
Feb 22, 2018
6.900
7.150
6.650
6.750
59,109
-0.10(-1.46%)
Feb 21, 2018
7.050
7.200
6.800
6.850
51,488
-0.20(-2.84%)
Feb 20, 2018
7.050
7.200
6.800
7.050
83,668
-0.15(-2.08%)
Feb 16, 2018
7.200
7.200
7.200
0
-0.15(-2.04%)
Feb 15, 2018
7.200
7.550
7.166
7.350
189,503
+0.12(+1.73%)
Feb 14, 2018
7.200
7.336
7.050
7.225
95,582
+0.07(+1.05%)
Feb 13, 2018
7.350
7.700
7.000
7.150
58,866
-0.20(-2.72%)
Feb 12, 2018
7.100
7.700
7.001
7.350
89,940
+0.20(+2.80%)
Feb 09, 2018
7.150
7.400
6.750
7.150
120,144
+0.05(+0.70%)
Feb 08, 2018
7.100
7.663
7.000
7.100
76,589
+0.00(+0.00%)
Feb 07, 2018
7.300
7.300
7.050
7.100
45,083
-0.20(-2.74%)
Feb 06, 2018
6.950
7.450
6.400
7.300
119,762
+0.15(+2.10%)
Feb 05, 2018
7.500
7.515
7.050
7.150
99,851
-0.40(-5.30%)
Feb 02, 2018
7.850
7.850
7.050
7.550
142,112
-0.35(-4.43%)
Feb 01, 2018
8.000
8.050
7.550
7.900
106,837
-0.25(-3.07%)
Jan 31, 2018
8.150
8.450
7.900
8.150
196,597
+0.05(+0.62%)
Jan 30, 2018
8.400
8.500
7.900
8.100
90,029
-0.40(-4.71%)
Jan 29, 2018
8.450
8.712
8.150
8.500
74,615
+0.00(+0.00%)
Jan 26, 2018
8.600
8.877
8.317
8.500
36,408
-0.10(-1.16%)
Jan 25, 2018
8.300
8.600
8.287
8.600
27,101
+0.30(+3.61%)
Jan 24, 2018
8.500
8.700
8.150
8.300
72,735
-0.15(-1.78%)
Jan 23, 2018
8.950
9.163
8.350
8.450
149,494
-0.35(-3.98%)
Jan 22, 2018
8.000
8.850
7.801
8.800
133,355
+0.90(+11.39%)
Jan 19, 2018
7.800
8.000
7.650
7.900
55,474
+0.00(+0.00%)
Jan 18, 2018
7.800
8.100
7.550
7.900
107,202
+0.07(+0.92%)
Jan 17, 2018
8.100
8.109
7.751
7.828
150,397
-0.27(-3.36%)
Jan 16, 2018
8.100
8.100
7.980
8.100
62,560
+0.15(+1.89%)
Jan 12, 2018
7.950
7.950
7.950
0
-0.20(-2.45%)
Jan 11, 2018
7.800
8.550
7.600
8.150
116,841
+0.45(+5.84%)
Jan 10, 2018
7.700
8.000
7.500
7.700
32,803
-0.20(-2.53%)
Jan 09, 2018
7.500
8.050
7.250
7.900
99,076
+0.45(+6.04%)
Jan 08, 2018
7.900
7.900
7.250
7.450
48,426
-0.25(-3.25%)
Jan 05, 2018
8.050
8.050
7.600
7.700
60,732
-0.25(-3.14%)
Jan 04, 2018
8.250
8.250
7.600
7.950
99,147
-0.25(-3.05%)
Jan 03, 2018
8.200
8.400
7.890
8.200
143,916
+0.27(+3.47%)
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.