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
Cleveland Biolabs
(NQ:
CBLI
)
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 (%)
Feb 28, 2018
3.500
3.650
3.500
3.590
34,861
+0.10(+2.87%)
Feb 27, 2018
3.270
3.690
3.270
3.490
84,576
+0.22(+6.72%)
Feb 26, 2018
3.350
3.380
3.260
3.270
10,408
+0.01(+0.31%)
Feb 23, 2018
3.300
3.390
3.250
3.260
37,536
-0.08(-2.40%)
Feb 22, 2018
3.350
3.350
3.251
3.340
4,210
+0.01(+0.30%)
Feb 21, 2018
3.300
3.350
3.247
3.330
7,561
+0.09(+2.78%)
Feb 20, 2018
3.320
3.340
3.240
3.240
4,333
-0.13(-3.94%)
Feb 16, 2018
3.373
3.373
3.373
0
-0.08(-2.23%)
Feb 15, 2018
3.400
3.450
3.300
3.450
6,515
+0.10(+2.99%)
Feb 14, 2018
3.570
3.570
3.270
3.350
2,369
+0.05(+1.52%)
Feb 13, 2018
3.370
3.250
3.300
8,139
+0.05(+1.54%)
Feb 12, 2018
3.370
3.380
3.250
3.250
7,949
-0.08(-2.40%)
Feb 09, 2018
3.475
3.530
3.260
3.330
22,151
-0.16(-4.58%)
Feb 08, 2018
3.610
3.610
3.490
3.490
11,354
-0.11(-3.06%)
Feb 07, 2018
3.600
3.290
3.600
65,780
+0.31(+9.42%)
Feb 06, 2018
3.444
3.444
3.240
3.290
18,400
-0.21(-6.05%)
Feb 05, 2018
3.460
3.502
3.430
3.502
2,870
+0.09(+2.69%)
Feb 02, 2018
3.380
3.609
3.380
3.410
18,862
-0.06(-1.73%)
Feb 01, 2018
3.600
3.600
3.421
3.470
16,395
-0.10(-2.80%)
Jan 31, 2018
3.310
3.651
3.250
3.570
52,652
+0.36(+11.21%)
Jan 30, 2018
3.400
3.400
3.160
3.210
49,045
-0.30(-8.55%)
Jan 29, 2018
3.670
3.960
3.510
3.510
32,333
-0.15(-4.10%)
Jan 26, 2018
3.650
3.770
3.571
3.660
9,512
-0.09(-2.44%)
Jan 25, 2018
3.760
3.780
3.650
3.752
23,007
-0.05(-1.27%)
Jan 24, 2018
3.730
3.960
3.710
3.800
33,200
+0.07(+1.88%)
Jan 23, 2018
3.740
3.880
3.720
3.730
7,035
-0.03(-0.80%)
Jan 22, 2018
3.840
3.940
3.700
3.760
6,326
+0.02(+0.53%)
Jan 19, 2018
4.005
4.005
3.740
3.740
9,778
-0.08(-2.09%)
Jan 18, 2018
3.790
3.860
3.730
3.820
7,496
+0.03(+0.79%)
Jan 17, 2018
3.900
3.960
3.730
3.790
9,354
-0.09(-2.32%)
Jan 16, 2018
3.920
3.980
3.920
3.880
6,128
-0.01(-0.26%)
Jan 12, 2018
3.890
3.890
3.890
0
-0.15(-3.71%)
Jan 11, 2018
4.020
4.120
3.919
4.040
19,689
-0.04(-0.98%)
Jan 10, 2018
4.150
4.150
4.090
4.080
15,358
-0.07(-1.69%)
Jan 09, 2018
4.000
4.150
4.000
4.150
17,225
+0.11(+2.72%)
Jan 08, 2018
4.020
4.150
3.880
4.040
15,704
-0.10(-2.42%)
Jan 05, 2018
4.087
4.140
3.980
4.140
15,364
+0.05(+1.22%)
Jan 04, 2018
4.020
4.100
3.920
4.090
8,698
+0.04(+0.99%)
Jan 03, 2018
3.921
4.050
3.700
4.050
28,984
+0.19(+4.92%)
Jan 02, 2018
3.980
4.010
3.850
3.860
15,390
-0.15(-3.74%)
Dec 29, 2017
4.010
4.010
4.010
0
-0.02(-0.50%)
Dec 28, 2017
4.000
4.060
3.810
4.030
39,407
+0.03(+0.75%)
Dec 27, 2017
4.000
4.110
3.860
4.000
20,445
-0.04(-0.99%)
Dec 26, 2017
3.770
4.120
3.770
4.040
31,410
+0.24(+6.32%)
Dec 22, 2017
4.210
4.210
3.800
3.800
59,135
-0.30(-7.32%)
Dec 21, 2017
3.700
4.250
3.600
4.100
138,306
+0.42(+11.41%)
Dec 20, 2017
3.500
3.740
3.418
3.680
68,256
+0.35(+10.51%)
Dec 19, 2017
3.540
3.550
3.330
3.330
24,873
-0.17(-4.86%)
Dec 18, 2017
3.410
3.550
3.317
3.500
34,782
+0.20(+6.06%)
Dec 15, 2017
3.340
3.400
3.230
3.300
13,573
-0.08(-2.37%)
Dec 14, 2017
3.240
3.380
3.050
3.380
74,268
+0.18(+5.62%)
Dec 13, 2017
3.180
3.250
2.980
3.200
52,292
+0.20(+6.67%)
Dec 12, 2017
2.830
3.090
2.760
3.000
78,119
+0.22(+7.91%)
Dec 11, 2017
2.653
2.854
2.653
2.780
19,816
+0.12(+4.51%)
Dec 08, 2017
2.510
2.660
2.411
2.660
41,755
+0.15(+5.98%)
Dec 07, 2017
2.459
2.520
2.459
2.510
4,397
+0.12(+5.02%)
Dec 06, 2017
2.544
2.544
2.390
2.390
17,916
-0.12(-4.78%)
Dec 05, 2017
2.500
2.530
2.450
2.510
4,986
+0.01(+0.40%)
Dec 04, 2017
2.600
2.600
2.590
2.500
17,440
-0.09(-3.47%)
Dec 01, 2017
2.420
2.600
2.400
2.590
47,558
+0.16(+6.58%)
Nov 30, 2017
2.560
2.600
2.430
2.430
27,169
-0.17(-6.54%)
Nov 29, 2017
2.560
2.650
2.559
2.600
7,466
+0.09(+3.59%)
Nov 28, 2017
2.440
2.580
2.420
2.510
7,326
+0.05(+2.03%)
Nov 27, 2017
2.570
2.594
2.450
2.460
22,859
-0.17(-6.46%)
Nov 24, 2017
2.500
2.660
2.500
2.630
2,542
+0.12(+4.78%)
Nov 22, 2017
2.540
2.710
2.458
2.510
25,494
-0.02(-0.79%)
Nov 21, 2017
2.617
2.730
2.510
2.530
54,540
+0.02(+0.80%)
Nov 20, 2017
2.350
2.610
2.350
2.510
28,807
+0.16(+6.95%)
Nov 17, 2017
2.240
2.380
2.240
2.347
26,454
+0.09(+3.85%)
Nov 16, 2017
2.300
2.373
2.250
2.260
18,225
-0.08(-3.42%)
Nov 15, 2017
2.390
2.390
2.270
2.340
24,213
-0.05(-2.09%)
Nov 14, 2017
2.730
2.730
2.390
2.390
119,680
-0.27(-10.15%)
Nov 13, 2017
2.700
2.809
2.650
2.660
24,465
-0.07(-2.56%)
Nov 10, 2017
2.713
2.846
2.650
2.730
13,293
-0.01(-0.36%)
Nov 09, 2017
2.730
2.865
2.690
2.740
18,087
-0.02(-0.73%)
Nov 08, 2017
2.768
2.890
2.740
2.760
19,946
+0.05(+1.85%)
Nov 07, 2017
2.730
2.950
2.700
2.710
29,537
-0.04(-1.45%)
Nov 06, 2017
2.825
2.870
2.700
2.750
38,376
-0.09(-3.17%)
Nov 03, 2017
2.990
3.000
2.840
2.840
15,466
-0.08(-2.74%)
Nov 02, 2017
2.950
2.950
2.908
2.920
7,602
-0.03(-1.02%)
Nov 01, 2017
3.000
3.000
2.900
2.950
18,004
-0.03(-1.01%)
Oct 31, 2017
3.220
3.220
3.220
2.980
22,469
-0.17(-5.40%)
Oct 30, 2017
3.143
3.180
2.850
3.150
14,768
+0.20(+6.78%)
Oct 27, 2017
3.130
3.150
2.910
2.950
66,034
-0.23(-7.23%)
Oct 26, 2017
3.163
3.310
3.127
3.180
29,249
-0.04(-1.24%)
Oct 25, 2017
3.050
3.600
3.000
3.220
203,786
+0.15(+4.89%)
Oct 24, 2017
3.186
3.230
3.070
3.070
20,300
-0.06(-1.92%)
Oct 23, 2017
3.147
3.250
3.109
3.130
4,838
+0.03(+0.85%)
Oct 20, 2017
3.176
3.216
3.070
3.103
41,491
-0.09(-2.71%)
Oct 19, 2017
3.260
3.333
3.160
3.190
14,722
-0.08(-2.45%)
Oct 18, 2017
3.340
3.340
3.210
3.270
1,290
+0.08(+2.51%)
Oct 17, 2017
3.230
3.260
3.150
3.190
8,612
+0.02(+0.63%)
Oct 16, 2017
3.160
3.380
3.160
3.170
13,113
-0.02(-0.63%)
Oct 13, 2017
3.343
3.350
3.120
3.190
35,299
-0.12(-3.63%)
Oct 12, 2017
3.450
3.507
3.310
3.310
29,853
-0.17(-5.02%)
Oct 11, 2017
3.440
3.560
3.440
3.485
34,112
-0.04(-0.99%)
Oct 10, 2017
3.470
3.650
3.460
3.520
54,956
+0.06(+1.73%)
Oct 09, 2017
3.480
3.490
3.428
3.460
14,708
-0.03(-0.86%)
Oct 06, 2017
3.370
3.490
3.341
3.490
19,695
+0.12(+3.56%)
Oct 05, 2017
3.360
3.480
3.360
3.370
10,065
-0.02(-0.59%)
Oct 04, 2017
3.330
3.480
3.330
3.390
14,135
+0.04(+1.19%)
Oct 03, 2017
3.540
3.540
3.350
3.350
22,036
-0.13(-3.74%)
Oct 02, 2017
3.500
3.530
3.420
3.480
36,070
+0.04(+1.16%)
Sep 29, 2017
3.240
3.525
3.210
3.440
52,585
+0.22(+6.83%)
Sep 28, 2017
3.350
3.430
3.220
3.220
23,636
-0.19(-5.57%)
Sep 27, 2017
3.400
3.490
3.440
3.410
39,112
-0.03(-0.87%)
Sep 26, 2017
3.490
3.572
3.291
3.440
48,036
-0.02(-0.58%)
Sep 25, 2017
3.280
3.694
3.200
3.460
212,692
+0.18(+5.49%)
Sep 22, 2017
3.200
3.280
3.181
3.280
22,727
+0.05(+1.55%)
Sep 21, 2017
3.280
3.300
3.180
3.230
39,332
-0.02(-0.62%)
Sep 20, 2017
3.050
3.300
3.050
3.250
49,948
+0.21(+6.91%)
Sep 19, 2017
3.000
3.100
2.981
3.040
40,121
+0.00(+0.00%)
Sep 18, 2017
2.900
3.050
2.900
3.040
30,024
+0.14(+4.83%)
Sep 15, 2017
3.036
3.120
2.900
2.900
10,991
-0.15(-4.92%)
Sep 14, 2017
3.130
3.130
2.960
3.050
16,135
-0.03(-0.97%)
Sep 13, 2017
3.070
3.130
2.902
3.080
63,220
+0.03(+0.98%)
Sep 12, 2017
2.940
3.070
2.940
3.050
13,216
+0.08(+2.69%)
Sep 11, 2017
2.880
3.050
2.810
2.970
52,979
-0.03(-1.00%)
Sep 08, 2017
2.980
3.000
2.770
3.000
21,531
+0.12(+4.17%)
Sep 07, 2017
2.920
2.920
2.800
2.880
26,060
+0.02(+0.70%)
Sep 06, 2017
2.950
3.000
2.845
2.860
23,518
+0.01(+0.35%)
Sep 05, 2017
2.950
3.000
2.811
2.850
93,990
+0.20(+7.55%)
Sep 01, 2017
2.730
2.795
2.650
2.650
18,814
-0.05(-1.85%)
Aug 31, 2017
2.750
2.800
2.700
2.700
11,411
-0.11(-3.84%)
Aug 30, 2017
2.670
2.840
2.670
2.808
37,974
+0.10(+3.61%)
Aug 29, 2017
2.671
2.740
2.640
2.710
27,506
+0.10(+3.83%)
Aug 28, 2017
2.680
2.770
2.600
2.610
36,323
-0.12(-4.40%)
Aug 25, 2017
2.700
2.760
2.600
2.730
53,557
-0.01(-0.36%)
Aug 24, 2017
2.700
2.760
2.650
2.740
21,884
+0.00(+0.00%)
Aug 23, 2017
2.730
2.770
2.654
2.740
16,573
-0.01(-0.37%)
Aug 22, 2017
2.700
2.790
2.650
2.750
75,053
+0.08(+3.00%)
Aug 21, 2017
2.660
2.730
2.660
2.670
15,642
-0.06(-2.20%)
Aug 18, 2017
2.700
2.760
2.650
2.730
30,433
+0.01(+0.37%)
Aug 17, 2017
2.800
2.850
2.660
2.720
19,751
-0.07(-2.51%)
Aug 16, 2017
2.700
2.860
2.700
2.790
15,748
+0.06(+2.20%)
Aug 15, 2017
2.650
2.900
2.650
2.730
42,105
+0.03(+1.11%)
Aug 14, 2017
2.700
2.830
2.680
2.700
70,940
-0.13(-4.59%)
Aug 11, 2017
2.950
2.950
2.650
2.830
130,406
-0.16(-5.35%)
Aug 10, 2017
2.770
3.100
2.750
2.990
282,068
+0.00(+0.00%)
Aug 09, 2017
2.630
3.582
2.600
2.990
1,525,278
+0.39(+15.00%)
Aug 08, 2017
2.550
2.640
2.520
2.600
11,330
+0.08(+3.17%)
Aug 07, 2017
2.500
2.740
2.480
2.520
37,987
+0.06(+2.44%)
Aug 04, 2017
2.480
2.320
2.460
19,657
-0.02(-0.81%)
Aug 03, 2017
2.423
2.490
2.396
2.480
35,033
+0.07(+2.90%)
Aug 02, 2017
2.550
2.580
2.347
2.410
26,936
-0.14(-5.49%)
Aug 01, 2017
2.620
2.760
2.550
2.550
31,687
-0.07(-2.67%)
Jul 31, 2017
2.500
2.805
2.500
2.620
42,241
+0.07(+2.75%)
Jul 28, 2017
2.730
2.730
2.500
2.550
20,618
-0.08(-3.04%)
Jul 27, 2017
2.780
2.810
2.580
2.630
22,759
-0.11(-4.01%)
Jul 26, 2017
2.661
2.800
2.650
2.740
10,171
+0.09(+3.40%)
Jul 25, 2017
2.680
2.730
2.640
2.650
16,043
+0.00(+0.00%)
Jul 24, 2017
2.590
2.780
2.590
2.650
28,212
+0.02(+0.76%)
Jul 21, 2017
2.750
2.800
2.510
2.630
85,997
-0.15(-5.40%)
Jul 20, 2017
2.827
2.760
2.780
13,456
+0.02(+0.72%)
Jul 19, 2017
2.820
2.830
2.750
2.760
10,366
-0.06(-2.05%)
Jul 18, 2017
2.780
2.859
2.780
2.818
10,948
+0.12(+4.37%)
Jul 17, 2017
2.700
2.850
2.640
2.700
30,252
-0.03(-1.10%)
Jul 14, 2017
2.687
2.802
2.660
2.730
13,776
+0.03(+1.11%)
Jul 13, 2017
2.690
2.780
2.630
2.700
11,305
-0.01(-0.37%)
Jul 12, 2017
2.690
2.900
2.689
2.710
29,330
+0.01(+0.37%)
Jul 11, 2017
2.600
2.750
2.550
2.700
31,693
+0.17(+6.72%)
Jul 10, 2017
2.790
2.876
2.500
2.530
48,212
-0.28(-9.96%)
Jul 07, 2017
2.880
2.900
2.809
2.810
14,860
-0.09(-3.10%)
Jul 06, 2017
2.810
3.010
2.750
2.900
62,151
+0.09(+3.20%)
Jul 05, 2017
2.900
2.920
2.758
2.810
49,940
-0.03(-1.06%)
Jul 03, 2017
2.950
2.995
2.800
2.840
42,625
-0.11(-3.73%)
Jun 30, 2017
3.180
2.950
2.950
90,306
-0.05(-1.67%)
Jun 29, 2017
3.250
3.300
2.950
3.000
135,456
-0.29(-8.81%)
Jun 28, 2017
3.300
3.458
3.270
3.290
39,341
-0.04(-1.20%)
Jun 27, 2017
3.330
3.430
3.310
3.330
50,192
+0.00(+0.00%)
Jun 26, 2017
3.380
3.490
3.300
3.330
45,768
-0.05(-1.48%)
Jun 23, 2017
3.320
3.400
3.300
3.380
32,931
+0.02(+0.63%)
Jun 22, 2017
3.310
3.400
3.270
3.359
16,357
+0.03(+0.87%)
Jun 21, 2017
3.320
3.370
3.276
3.330
36,509
-0.03(-0.89%)
Jun 20, 2017
3.296
3.490
3.261
3.360
39,620
+0.04(+1.20%)
Jun 19, 2017
3.380
3.380
3.290
3.320
28,832
+0.05(+1.53%)
Jun 16, 2017
3.260
3.380
3.250
3.270
34,813
-0.06(-1.80%)
Jun 15, 2017
3.345
3.390
3.260
3.330
39,067
-0.06(-1.77%)
Jun 14, 2017
3.350
3.431
3.270
3.390
20,204
+0.02(+0.48%)
Jun 13, 2017
3.410
3.580
3.350
3.374
38,012
-0.03(-0.77%)
Jun 12, 2017
3.470
3.606
3.400
3.400
111,932
-0.11(-3.13%)
Jun 09, 2017
3.560
3.790
3.490
3.510
65,306
-0.05(-1.40%)
Jun 08, 2017
3.650
3.788
3.550
3.560
93,292
-0.10(-2.73%)
Jun 07, 2017
3.850
3.850
3.600
3.660
52,189
-0.14(-3.68%)
Jun 06, 2017
3.820
3.850
3.661
3.800
28,715
-0.02(-0.52%)
Jun 05, 2017
3.930
3.956
3.510
3.820
227,217
-0.13(-3.29%)
Jun 02, 2017
3.950
4.200
3.940
3.950
70,083
-0.09(-2.23%)
Jun 01, 2017
3.950
4.360
3.900
4.040
281,896
-0.08(-1.94%)
May 31, 2017
3.670
4.240
3.670
4.120
403,846
+0.46(+12.57%)
May 30, 2017
3.700
3.771
3.590
3.660
34,742
-0.06(-1.61%)
May 26, 2017
3.830
3.870
3.611
3.720
62,133
-0.09(-2.36%)
May 25, 2017
3.570
3.900
3.401
3.810
174,392
+0.06(+1.60%)
May 24, 2017
4.070
4.110
3.720
3.750
446,153
-0.39(-9.42%)
May 23, 2017
3.530
4.360
3.410
4.140
756,547
+0.59(+16.62%)
May 22, 2017
3.410
3.550
3.388
3.550
52,399
+0.12(+3.50%)
May 19, 2017
3.300
3.530
3.290
3.430
131,028
+0.08(+2.39%)
May 18, 2017
3.390
3.615
3.272
3.350
116,831
-0.17(-4.83%)
May 17, 2017
3.370
3.640
3.290
3.520
154,004
+0.10(+2.92%)
May 16, 2017
3.320
3.460
3.230
3.420
74,135
+0.03(+0.88%)
May 15, 2017
3.440
3.620
3.300
3.390
131,993
-0.08(-2.31%)
May 12, 2017
3.190
3.600
3.190
3.470
532,083
+0.31(+9.81%)
May 11, 2017
3.080
3.350
3.080
3.160
247,073
-0.20(-5.95%)
May 10, 2017
3.000
3.430
2.889
3.360
766,895
+0.35(+11.63%)
May 09, 2017
2.800
3.149
2.800
3.010
234,975
+0.14(+4.88%)
May 08, 2017
2.850
3.036
2.790
2.870
174,509
-0.22(-7.12%)
May 05, 2017
3.010
3.160
2.950
3.090
101,823
+0.06(+1.98%)
May 04, 2017
3.090
3.170
2.870
3.030
142,975
-0.04(-1.30%)
May 03, 2017
3.310
3.360
2.850
3.070
491,409
-0.26(-7.81%)
May 02, 2017
3.560
3.600
3.250
3.330
225,911
-0.27(-7.50%)
May 01, 2017
3.740
3.744
3.420
3.600
203,246
+0.07(+1.98%)
Apr 28, 2017
3.500
3.770
3.400
3.530
606,200
-0.08(-2.22%)
Apr 27, 2017
3.330
3.740
3.330
3.610
808,523
-0.03(-0.82%)
Apr 26, 2017
3.750
3.780
3.450
3.640
763,884
-0.11(-2.93%)
Apr 25, 2017
3.940
3.950
3.650
3.750
1,086,712
-0.19(-4.82%)
Apr 24, 2017
3.890
4.470
3.820
3.940
3,605,658
-0.06(-1.50%)
Apr 21, 2017
4.250
4.410
3.830
4.000
2,680,596
-0.27(-6.32%)
Apr 20, 2017
4.630
5.200
4.100
4.270
5,557,788
-0.83(-16.27%)
Apr 19, 2017
3.270
5.520
3.260
5.100
18,634,146
+1.61(+46.13%)
Apr 18, 2017
4.020
4.800
3.300
3.490
7,386,940
-1.31(-27.29%)
Apr 17, 2017
2.050
4.880
2.030
4.800
39,022,120
+3.24(+207.69%)
Apr 13, 2017
1.491
1.630
1.490
1.560
38,456
+0.03(+1.96%)
Apr 12, 2017
1.500
1.530
1.420
1.530
67,826
+0.03(+2.00%)
Apr 11, 2017
1.550
1.602
1.500
1.500
22,549
-0.07(-4.46%)
Apr 10, 2017
1.590
1.650
1.560
1.570
6,838
-0.05(-3.14%)
Apr 07, 2017
1.521
1.660
1.520
1.621
54,123
+0.04(+2.59%)
Apr 06, 2017
1.540
1.580
1.520
1.580
2,788
+0.02(+1.29%)
Apr 05, 2017
1.627
1.627
1.540
1.560
5,709
-0.03(-1.89%)
Apr 04, 2017
1.550
1.630
1.520
1.590
35,417
+0.02(+0.95%)
Apr 03, 2017
1.590
1.600
1.560
1.575
9,702
-0.03(-1.56%)
Mar 31, 2017
1.580
1.650
1.580
1.600
5,744
+0.01(+0.63%)
Mar 30, 2017
1.600
1.600
1.570
1.590
3,027
-0.03(-1.56%)
Mar 29, 2017
1.615
1.640
1.540
1.615
12,784
-0.00(-0.30%)
Mar 28, 2017
1.560
1.639
1.540
1.620
28,108
+0.06(+3.85%)
Mar 27, 2017
1.598
1.640
1.500
1.560
15,558
+0.04(+2.63%)
Mar 24, 2017
1.550
1.550
1.490
1.520
11,915
-0.02(-1.30%)
Mar 23, 2017
1.530
1.562
1.510
1.540
19,509
-0.01(-0.65%)
Mar 22, 2017
1.480
1.670
1.457
1.550
79,498
+0.09(+6.11%)
Mar 21, 2017
1.511
1.552
1.460
1.461
25,749
-0.14(-8.65%)
Mar 20, 2017
1.590
1.600
1.510
1.599
8,292
-0.00(-0.06%)
Mar 17, 2017
1.530
1.639
1.350
1.600
54,474
+0.03(+1.91%)
Mar 16, 2017
1.618
1.651
1.530
1.570
62,615
+0.00(+0.00%)
Mar 15, 2017
1.650
1.660
1.570
1.570
22,204
-0.05(-3.09%)
Mar 14, 2017
1.601
1.689
1.600
1.620
22,899
-0.01(-0.61%)
Mar 13, 2017
1.660
1.720
1.610
1.630
19,320
+0.00(+0.00%)
Mar 10, 2017
1.730
1.730
1.630
1.630
5,805
-0.06(-3.55%)
Mar 09, 2017
1.623
1.730
1.620
1.690
14,630
+0.01(+0.60%)
Mar 08, 2017
1.710
1.750
1.620
1.680
20,516
+0.02(+1.20%)
Mar 07, 2017
1.750
1.800
1.660
1.660
27,639
-0.01(-0.60%)
Mar 06, 2017
1.680
1.720
1.620
1.670
20,607
+0.00(+0.00%)
Mar 03, 2017
1.723
1.723
1.650
1.670
19,984
+0.00(+0.00%)
Mar 02, 2017
1.670
1.700
1.640
1.670
18,347
+0.04(+2.45%)
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.