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
Cytosorbents Cor
(NQ:
CTSO
)
0.9500
+0.0200 (+2.15%)
Streaming Delayed Price
Updated: 3:47 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 (%)
May 31, 2017
4.250
4.300
4.200
4.200
24,268
-0.05(-1.18%)
May 30, 2017
4.400
4.449
4.200
4.250
37,439
-0.10(-2.30%)
May 26, 2017
4.350
4.400
4.250
4.350
13,713
+0.00(+0.00%)
May 25, 2017
4.350
4.450
4.250
4.350
54,326
+0.00(+0.00%)
May 24, 2017
4.250
4.450
4.250
4.350
71,012
+0.15(+3.57%)
May 23, 2017
4.100
4.250
4.100
4.200
89,563
+0.10(+2.44%)
May 22, 2017
4.050
4.100
3.950
4.100
139,320
+0.05(+1.23%)
May 19, 2017
4.100
4.200
4.000
4.050
91,125
+0.00(+0.00%)
May 18, 2017
4.150
4.200
4.050
4.050
139,757
-0.05(-1.22%)
May 17, 2017
4.300
4.400
4.100
4.100
123,102
-0.20(-4.65%)
May 16, 2017
4.300
4.400
4.200
4.300
60,957
+0.00(+0.00%)
May 15, 2017
4.450
4.486
4.200
4.300
134,844
+0.00(+0.00%)
May 12, 2017
4.450
4.450
4.200
4.300
158,735
-0.20(-4.44%)
May 11, 2017
4.500
4.550
4.450
4.500
148,712
-0.05(-1.10%)
May 10, 2017
4.700
4.750
4.500
4.550
99,911
-0.20(-4.21%)
May 09, 2017
4.550
4.800
4.300
4.750
275,874
+0.05(+1.06%)
May 08, 2017
4.900
4.950
4.625
4.700
224,496
-0.15(-3.09%)
May 05, 2017
5.000
5.050
4.800
4.850
205,304
+0.05(+1.04%)
May 04, 2017
5.000
5.050
4.750
4.800
135,389
-0.25(-4.95%)
May 03, 2017
5.100
5.100
5.000
5.050
77,383
-0.05(-0.98%)
May 02, 2017
5.200
5.200
5.050
5.100
78,942
-0.05(-0.97%)
May 01, 2017
5.200
5.292
5.100
5.150
61,933
-0.05(-0.96%)
Apr 28, 2017
5.100
5.200
4.950
5.200
111,401
+0.10(+1.96%)
Apr 27, 2017
5.150
5.150
5.000
5.100
99,967
-0.05(-0.97%)
Apr 26, 2017
5.050
5.250
5.050
5.150
180,836
+0.15(+3.00%)
Apr 25, 2017
4.650
5.100
4.575
5.000
278,792
+0.35(+7.53%)
Apr 24, 2017
4.650
4.700
4.550
4.650
58,585
+0.05(+1.09%)
Apr 21, 2017
4.550
4.650
4.550
4.600
43,940
+0.05(+1.10%)
Apr 20, 2017
4.650
4.700
4.550
4.550
104,487
-0.10(-2.15%)
Apr 19, 2017
4.600
4.700
4.500
4.650
232,065
+0.15(+3.33%)
Apr 18, 2017
4.650
4.700
4.500
4.500
76,153
-0.15(-3.23%)
Apr 17, 2017
4.500
4.650
4.500
4.650
88,387
+0.10(+2.20%)
Apr 13, 2017
4.600
4.750
4.550
4.550
298,012
-0.10(-2.15%)
Apr 12, 2017
4.800
4.850
4.600
4.650
77,989
-0.10(-2.11%)
Apr 11, 2017
4.600
4.800
4.600
4.750
79,954
+0.15(+3.26%)
Apr 10, 2017
4.650
5.050
4.500
4.600
1,465,874
+0.00(+0.00%)
Apr 07, 2017
4.450
4.750
4.450
4.600
287,311
+0.10(+2.22%)
Apr 06, 2017
4.500
4.600
4.400
4.500
100,766
+0.00(+0.00%)
Apr 05, 2017
4.550
4.551
4.450
4.500
163,069
+0.00(+0.00%)
Apr 04, 2017
4.600
4.650
4.500
4.500
132,304
-0.05(-1.10%)
Apr 03, 2017
4.550
4.650
4.550
4.550
343,069
+0.05(+1.11%)
Mar 31, 2017
4.650
4.700
4.350
4.500
2,511,161
-0.95(-17.43%)
Mar 30, 2017
5.550
5.550
5.400
5.450
58,726
-0.05(-0.91%)
Mar 29, 2017
5.600
5.700
5.450
5.500
26,950
-0.05(-0.90%)
Mar 28, 2017
5.550
5.700
5.550
5.550
54,471
+0.00(+0.00%)
Mar 27, 2017
5.550
5.550
5.400
5.550
25,203
+0.12(+2.30%)
Mar 24, 2017
5.450
5.550
5.400
5.425
31,307
+0.02(+0.46%)
Mar 23, 2017
5.400
5.500
5.400
5.400
14,144
-0.05(-0.92%)
Mar 22, 2017
5.500
5.550
5.450
5.450
54,087
+0.00(+0.00%)
Mar 21, 2017
5.500
5.505
5.300
5.450
38,863
-0.10(-1.80%)
Mar 20, 2017
5.750
5.800
5.550
5.550
88,473
-0.15(-2.63%)
Mar 17, 2017
5.492
5.700
5.450
5.700
68,544
+0.25(+4.59%)
Mar 16, 2017
5.250
5.500
5.200
5.450
43,444
+0.30(+5.83%)
Mar 15, 2017
5.200
5.200
5.150
5.150
39,244
+0.00(+0.00%)
Mar 14, 2017
5.250
5.250
5.150
5.150
23,833
-0.10(-1.90%)
Mar 13, 2017
5.200
5.283
5.150
5.250
32,951
+0.05(+0.96%)
Mar 10, 2017
5.250
5.310
5.200
5.200
37,462
-0.05(-0.95%)
Mar 09, 2017
5.250
5.355
5.250
5.250
59,247
-0.10(-1.87%)
Mar 08, 2017
5.400
5.450
5.300
5.350
32,877
+0.00(+0.00%)
Mar 07, 2017
5.300
5.450
5.250
5.350
31,030
+0.10(+1.90%)
Mar 06, 2017
5.450
5.450
5.150
5.250
113,608
-0.20(-3.67%)
Mar 03, 2017
5.800
5.800
5.350
5.450
134,119
-0.15(-2.68%)
Mar 02, 2017
5.650
5.795
5.450
5.600
64,597
-0.10(-1.75%)
Mar 01, 2017
5.700
5.800
5.600
5.700
62,972
+0.05(+0.88%)
Feb 28, 2017
5.550
5.700
5.550
5.650
40,117
+0.05(+0.89%)
Feb 27, 2017
5.550
5.600
5.200
5.600
126,489
+0.00(+0.00%)
Feb 24, 2017
5.550
5.600
5.450
5.600
34,268
+0.05(+0.90%)
Feb 23, 2017
5.600
5.600
5.550
5.550
24,468
-0.05(-0.89%)
Feb 22, 2017
5.600
5.603
5.550
5.600
36,113
+0.00(+0.00%)
Feb 21, 2017
5.600
5.700
5.550
5.600
54,649
+0.00(+0.00%)
Feb 17, 2017
5.600
5.600
5.600
0
+0.00(+0.00%)
Feb 16, 2017
5.600
5.600
5.550
5.600
25,005
+0.05(+0.90%)
Feb 15, 2017
5.650
5.650
5.550
5.550
69,006
-0.05(-0.89%)
Feb 14, 2017
5.525
5.600
5.500
5.600
32,339
+0.05(+0.90%)
Feb 13, 2017
5.550
5.650
5.500
5.550
30,840
-0.05(-0.89%)
Feb 10, 2017
5.550
5.600
5.500
5.600
28,392
+0.05(+0.90%)
Feb 09, 2017
5.600
5.700
5.550
5.550
32,897
-0.05(-0.89%)
Feb 08, 2017
5.650
5.700
5.600
5.600
40,190
-0.05(-0.88%)
Feb 07, 2017
5.500
5.700
5.490
5.650
24,005
+0.10(+1.80%)
Feb 06, 2017
5.550
5.550
5.500
5.550
20,060
+0.05(+0.91%)
Feb 03, 2017
5.500
5.600
5.400
5.500
41,964
-0.05(-0.90%)
Feb 02, 2017
5.550
5.700
5.500
5.550
34,375
-0.15(-2.63%)
Feb 01, 2017
5.500
5.750
5.500
5.700
51,671
+0.15(+2.70%)
Jan 31, 2017
5.450
5.550
5.350
5.550
36,673
+0.00(+0.00%)
Jan 30, 2017
5.600
5.600
5.400
5.550
89,997
-0.05(-0.89%)
Jan 27, 2017
5.600
5.600
5.550
5.600
35,683
-0.05(-0.88%)
Jan 26, 2017
5.900
5.900
5.600
5.650
55,024
-0.15(-2.59%)
Jan 25, 2017
5.750
5.821
5.550
5.800
111,792
+0.15(+2.65%)
Jan 24, 2017
5.850
5.950
5.650
5.650
108,167
-0.30(-5.04%)
Jan 23, 2017
5.900
6.000
5.800
5.950
60,074
+0.00(+0.00%)
Jan 20, 2017
5.800
5.950
5.800
5.950
48,552
+0.10(+1.71%)
Jan 19, 2017
5.700
5.900
5.700
5.850
45,466
+0.10(+1.74%)
Jan 18, 2017
5.600
5.750
5.550
5.750
65,198
+0.00(+0.00%)
Jan 17, 2017
5.750
5.900
5.600
5.750
89,498
-0.05(-0.86%)
Jan 13, 2017
5.800
5.800
5.800
0
-0.15(-2.52%)
Jan 12, 2017
6.250
6.250
5.900
5.950
65,605
-0.30(-4.80%)
Jan 11, 2017
6.650
6.650
6.100
6.250
85,814
-0.05(-0.79%)
Jan 10, 2017
6.150
6.700
6.100
6.300
277,334
+0.10(+1.61%)
Jan 09, 2017
6.000
6.243
5.900
6.200
145,398
+0.30(+5.08%)
Jan 06, 2017
5.750
5.950
5.750
5.900
47,035
+0.15(+2.61%)
Jan 05, 2017
5.650
5.800
5.650
5.750
37,185
+0.05(+0.88%)
Jan 04, 2017
5.650
5.800
5.550
5.700
38,845
+0.05(+0.88%)
Jan 03, 2017
5.500
5.800
5.400
5.650
68,346
+0.20(+3.67%)
Dec 30, 2016
5.450
5.450
5.450
0
-0.15(-2.68%)
Dec 29, 2016
5.450
5.680
5.450
5.600
57,706
+0.10(+1.82%)
Dec 28, 2016
5.700
5.700
5.500
5.500
49,179
-0.25(-4.35%)
Dec 27, 2016
5.450
5.800
5.450
5.750
31,656
+0.25(+4.55%)
Dec 23, 2016
5.500
5.500
5.500
0
+0.10(+1.85%)
Dec 22, 2016
5.700
5.750
5.400
5.400
57,773
-0.35(-6.09%)
Dec 21, 2016
5.050
5.750
4.950
5.750
100,207
+0.75(+15.00%)
Dec 20, 2016
5.000
5.150
5.000
5.000
45,148
+0.00(+0.00%)
Dec 19, 2016
5.000
5.150
4.900
5.000
29,635
+0.00(+0.00%)
Dec 16, 2016
5.050
5.150
5.000
5.000
56,462
+0.00(+0.00%)
Dec 15, 2016
5.050
5.150
4.900
5.000
37,726
-0.10(-1.96%)
Dec 14, 2016
5.300
5.300
5.050
5.100
22,714
-0.20(-3.77%)
Dec 13, 2016
5.200
5.350
4.650
5.300
179,713
+0.10(+1.92%)
Dec 12, 2016
5.300
5.350
5.200
5.200
30,194
-0.20(-3.70%)
Dec 09, 2016
5.450
5.450
5.300
5.400
25,545
+0.05(+0.93%)
Dec 08, 2016
5.500
5.500
5.250
5.350
72,668
+0.15(+2.88%)
Dec 07, 2016
5.000
5.350
4.975
5.200
83,151
+0.35(+7.22%)
Dec 06, 2016
4.950
5.000
4.800
4.850
43,619
-0.10(-2.02%)
Dec 05, 2016
4.850
5.000
4.800
4.950
52,863
+0.05(+1.02%)
Dec 02, 2016
5.000
5.050
4.450
4.900
305,983
-0.10(-2.00%)
Dec 01, 2016
5.150
5.200
5.000
5.000
59,193
-0.15(-2.91%)
Nov 30, 2016
5.150
5.200
5.050
5.150
56,916
+0.05(+0.98%)
Nov 29, 2016
5.200
5.300
5.100
5.100
36,658
-0.15(-2.86%)
Nov 28, 2016
5.250
5.350
5.250
5.250
13,166
-0.10(-1.87%)
Nov 25, 2016
5.250
5.350
5.250
5.350
14,186
+0.10(+1.90%)
Nov 23, 2016
5.250
5.250
5.250
0
+0.00(+0.00%)
Nov 22, 2016
5.200
5.400
5.200
5.250
27,096
+0.10(+1.94%)
Nov 21, 2016
5.150
5.200
5.100
5.150
39,827
-0.05(-0.96%)
Nov 18, 2016
5.400
5.400
5.100
5.200
53,777
-0.15(-2.80%)
Nov 17, 2016
5.450
5.450
5.350
5.350
32,453
-0.05(-0.93%)
Nov 16, 2016
5.250
5.500
5.250
5.400
41,745
+0.10(+1.89%)
Nov 15, 2016
5.150
5.400
5.050
5.300
52,824
+0.15(+2.91%)
Nov 14, 2016
5.600
5.600
5.100
5.150
101,141
-0.35(-6.36%)
Nov 11, 2016
5.500
5.500
5.400
5.500
32,058
-0.05(-0.90%)
Nov 10, 2016
5.600
5.600
5.450
5.550
34,086
-0.05(-0.89%)
Nov 09, 2016
5.200
5.600
4.850
5.600
65,219
+0.10(+1.82%)
Nov 08, 2016
5.750
5.750
5.350
5.500
91,800
+0.15(+2.80%)
Nov 07, 2016
5.500
5.550
5.150
5.350
92,315
-0.05(-0.93%)
Nov 04, 2016
5.250
5.650
5.250
5.400
59,138
+0.10(+1.89%)
Nov 03, 2016
5.700
5.700
5.250
5.300
98,389
-0.20(-3.64%)
Nov 02, 2016
5.900
5.900
5.400
5.500
88,542
-0.30(-5.17%)
Nov 01, 2016
5.943
5.950
5.800
5.800
20,355
-0.10(-1.69%)
Oct 31, 2016
5.800
5.950
5.800
5.900
18,487
+0.00(+0.00%)
Oct 28, 2016
5.750
6.049
5.750
5.900
29,407
+0.15(+2.61%)
Oct 27, 2016
5.850
5.990
5.700
5.750
54,817
-0.15(-2.54%)
Oct 26, 2016
5.950
6.050
5.850
5.900
91,528
+0.00(+0.00%)
Oct 25, 2016
5.900
5.900
5.750
5.900
53,791
+0.00(+0.00%)
Oct 24, 2016
5.650
5.900
5.500
5.900
46,511
+0.25(+4.42%)
Oct 21, 2016
5.400
5.650
5.400
5.650
56,328
+0.20(+3.67%)
Oct 20, 2016
5.550
5.550
5.300
5.450
59,501
-0.05(-0.91%)
Oct 19, 2016
5.600
5.600
5.400
5.500
68,967
-0.05(-0.90%)
Oct 18, 2016
5.600
5.600
5.500
5.550
54,822
+0.00(+0.00%)
Oct 17, 2016
5.600
5.650
5.450
5.550
106,326
-0.10(-1.77%)
Oct 14, 2016
5.650
5.900
5.644
5.650
65,495
+0.10(+1.80%)
Oct 13, 2016
5.650
5.800
5.450
5.550
150,705
-0.15(-2.63%)
Oct 12, 2016
6.050
6.050
5.700
5.700
100,008
-0.30(-5.00%)
Oct 11, 2016
6.000
6.250
5.850
6.000
223,211
+0.05(+0.84%)
Oct 10, 2016
5.650
6.100
5.550
5.950
136,972
+0.37(+6.63%)
Oct 07, 2016
5.870
6.000
5.570
5.580
160,393
-0.05(-0.89%)
Oct 06, 2016
5.950
6.000
5.620
5.630
172,631
-0.23(-3.92%)
Oct 05, 2016
6.870
6.870
5.620
5.860
445,227
-0.83(-12.41%)
Oct 04, 2016
6.740
6.900
6.670
6.690
94,153
-0.04(-0.59%)
Oct 03, 2016
6.450
6.730
6.310
6.730
173,581
+0.33(+5.16%)
Sep 30, 2016
6.200
6.439
6.110
6.400
125,349
+0.18(+2.89%)
Sep 29, 2016
6.170
6.230
6.100
6.220
19,322
+0.05(+0.81%)
Sep 28, 2016
6.210
6.220
6.060
6.170
38,419
-0.02(-0.32%)
Sep 27, 2016
6.090
6.230
6.010
6.190
29,579
+0.12(+1.98%)
Sep 26, 2016
6.220
6.220
6.010
6.070
65,402
-0.11(-1.78%)
Sep 23, 2016
6.200
6.280
6.060
6.180
66,696
+0.00(+0.00%)
Sep 22, 2016
6.250
6.510
6.170
6.180
66,146
-0.08(-1.28%)
Sep 21, 2016
6.420
6.440
6.090
6.260
97,115
-0.12(-1.88%)
Sep 20, 2016
6.380
6.659
6.380
6.380
56,290
+0.00(+0.00%)
Sep 19, 2016
6.190
6.550
6.190
6.380
116,696
+0.29(+4.76%)
Sep 16, 2016
6.400
6.600
6.050
6.090
171,507
-0.38(-5.87%)
Sep 15, 2016
6.020
6.580
6.020
6.470
224,402
+0.38(+6.24%)
Sep 14, 2016
5.750
6.170
5.750
6.090
258,858
+0.32(+5.55%)
Sep 13, 2016
5.850
5.850
5.580
5.770
82,239
-0.08(-1.37%)
Sep 12, 2016
5.300
5.890
5.300
5.850
123,007
+0.59(+11.22%)
Sep 09, 2016
5.500
5.504
5.260
5.260
59,289
-0.29(-5.23%)
Sep 08, 2016
5.830
5.830
5.510
5.550
151,691
-0.14(-2.46%)
Sep 07, 2016
5.420
5.810
5.420
5.690
148,085
+0.21(+3.83%)
Sep 06, 2016
5.150
5.530
5.150
5.480
138,527
+0.29(+5.59%)
Sep 02, 2016
4.980
5.190
5.190
5.190
63,200
+0.14(+2.77%)
Sep 01, 2016
4.980
5.080
4.930
5.050
15,042
+0.04(+0.80%)
Aug 31, 2016
5.100
5.250
4.820
5.010
126,083
-0.04(-0.79%)
Aug 30, 2016
4.990
5.050
4.900
5.050
30,150
+0.10(+2.02%)
Aug 29, 2016
5.000
5.020
4.900
4.950
42,378
-0.03(-0.60%)
Aug 26, 2016
4.870
5.090
4.870
4.980
39,663
+0.14(+2.89%)
Aug 25, 2016
4.830
4.950
4.820
4.840
40,593
+0.02(+0.41%)
Aug 24, 2016
5.010
5.018
4.820
4.820
49,245
-0.15(-3.02%)
Aug 23, 2016
5.020
5.030
4.970
4.970
35,203
-0.01(-0.20%)
Aug 22, 2016
5.050
5.090
4.860
4.980
79,157
-0.03(-0.60%)
Aug 19, 2016
4.950
5.092
4.930
5.010
83,087
+0.04(+0.80%)
Aug 18, 2016
4.830
4.990
4.830
4.970
94,095
+0.19(+3.97%)
Aug 17, 2016
4.760
4.810
4.700
4.780
33,450
+0.04(+0.84%)
Aug 16, 2016
4.720
4.750
4.660
4.740
44,136
+0.02(+0.42%)
Aug 15, 2016
4.700
4.790
4.660
4.720
54,761
+0.00(+0.00%)
Aug 12, 2016
4.720
4.732
4.700
4.720
21,194
-0.01(-0.21%)
Aug 11, 2016
4.700
4.920
4.700
4.730
25,484
+0.00(+0.00%)
Aug 10, 2016
4.880
4.880
4.610
4.730
135,786
-0.16(-3.27%)
Aug 09, 2016
5.000
5.022
4.800
4.890
81,515
+0.00(+0.00%)
Aug 08, 2016
5.000
5.100
4.833
4.890
76,922
+0.00(+0.04%)
Aug 05, 2016
4.850
4.910
4.820
4.888
21,933
+0.03(+0.58%)
Aug 04, 2016
4.750
4.870
4.740
4.860
15,339
+0.13(+2.75%)
Aug 03, 2016
4.710
4.869
4.690
4.730
25,356
+0.04(+0.85%)
Aug 02, 2016
4.840
4.890
4.630
4.690
52,530
-0.15(-3.10%)
Aug 01, 2016
4.880
4.956
4.790
4.840
41,720
-0.06(-1.22%)
Jul 29, 2016
4.600
4.900
4.600
4.900
33,203
+0.29(+6.29%)
Jul 28, 2016
4.800
4.800
4.650
4.610
57,705
-0.16(-3.35%)
Jul 27, 2016
4.630
4.850
4.500
4.770
36,439
+0.12(+2.58%)
Jul 26, 2016
4.640
4.670
4.510
4.650
41,821
+0.04(+0.87%)
Jul 25, 2016
4.640
4.690
4.510
4.610
62,034
-0.01(-0.22%)
Jul 22, 2016
4.810
4.820
4.600
4.620
20,469
-0.16(-3.35%)
Jul 21, 2016
4.910
4.920
4.700
4.780
38,662
-0.05(-1.04%)
Jul 20, 2016
4.690
4.840
4.516
4.830
71,988
+0.20(+4.32%)
Jul 19, 2016
4.900
4.910
4.600
4.630
62,662
-0.27(-5.51%)
Jul 18, 2016
5.030
5.030
4.860
4.900
38,374
-0.11(-2.20%)
Jul 15, 2016
5.080
5.220
5.000
5.010
76,297
-0.07(-1.38%)
Jul 14, 2016
5.050
5.240
5.020
5.080
66,534
-0.02(-0.39%)
Jul 13, 2016
4.920
5.220
4.920
5.100
127,843
+0.25(+5.15%)
Jul 12, 2016
5.000
5.100
4.760
4.850
102,014
-0.13(-2.61%)
Jul 11, 2016
4.940
5.050
4.800
4.980
104,820
+0.10(+2.05%)
Jul 08, 2016
4.790
4.900
4.750
4.880
81,962
+0.13(+2.74%)
Jul 07, 2016
4.700
4.800
4.700
4.750
36,424
+0.16(+3.49%)
Jul 05, 2016
4.680
4.712
4.550
4.590
17,114
-0.09(-1.92%)
Jul 01, 2016
4.580
4.680
4.680
4.680
88,100
+0.13(+2.86%)
Jun 30, 2016
4.420
4.640
4.420
4.550
51,265
+0.09(+2.02%)
Jun 29, 2016
4.440
4.500
4.380
4.460
141,330
+0.05(+1.13%)
Jun 28, 2016
4.400
4.430
4.320
4.410
67,365
+0.03(+0.68%)
Jun 27, 2016
4.400
4.400
4.240
4.380
47,788
-0.07(-1.57%)
Jun 24, 2016
4.260
4.450
4.250
4.450
55,363
-0.05(-1.11%)
Jun 23, 2016
4.500
4.610
4.450
4.500
46,083
+0.05(+1.12%)
Jun 22, 2016
4.390
4.550
4.390
4.450
40,796
+0.05(+1.14%)
Jun 21, 2016
4.290
4.450
4.260
4.400
60,477
+0.11(+2.56%)
Jun 20, 2016
4.410
4.410
4.231
4.290
36,785
-0.04(-0.92%)
Jun 17, 2016
4.300
4.380
4.280
4.330
23,076
+0.01(+0.23%)
Jun 16, 2016
4.260
4.320
4.220
4.320
10,367
+0.07(+1.65%)
Jun 15, 2016
4.350
4.365
4.210
4.250
29,376
-0.09(-2.07%)
Jun 14, 2016
4.350
4.410
4.200
4.340
66,687
-0.06(-1.36%)
Jun 13, 2016
4.580
4.580
4.300
4.400
69,857
-0.18(-3.93%)
Jun 10, 2016
4.500
4.685
4.500
4.580
47,158
+0.01(+0.22%)
Jun 09, 2016
4.500
4.720
4.500
4.570
55,949
+0.07(+1.56%)
Jun 08, 2016
4.650
4.860
4.450
4.500
112,774
-0.19(-4.05%)
Jun 07, 2016
4.930
4.990
4.610
4.690
94,621
-0.14(-2.90%)
Jun 06, 2016
4.450
4.970
4.450
4.830
241,785
+0.38(+8.54%)
Jun 03, 2016
4.470
4.530
4.360
4.450
56,661
-0.01(-0.22%)
Jun 02, 2016
4.450
4.520
4.420
4.460
105,023
-0.02(-0.45%)
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.