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
Capstone Turbine Cp
(NQ:
CPST
)
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 (%)
Apr 30, 2018
1.460
1.460
1.360
1.400
894,199
+0.00(+0.00%)
Apr 27, 2018
1.440
1.440
1.350
1.400
849,682
-0.05(-3.45%)
Apr 26, 2018
1.460
1.470
1.380
1.450
979,599
+0.01(+0.69%)
Apr 25, 2018
1.490
1.530
1.430
1.440
596,718
-0.06(-4.00%)
Apr 24, 2018
1.550
1.570
1.460
1.500
979,276
-0.03(-1.96%)
Apr 23, 2018
1.530
1.560
1.460
1.530
501,895
+0.03(+2.00%)
Apr 20, 2018
1.500
1.510
1.420
1.500
590,612
+0.01(+0.67%)
Apr 19, 2018
1.510
1.530
1.440
1.490
806,198
-0.04(-2.61%)
Apr 18, 2018
1.530
1.660
1.510
1.530
1,436,695
-0.02(-1.29%)
Apr 17, 2018
1.460
1.570
1.350
1.550
1,858,894
+0.08(+5.44%)
Apr 16, 2018
1.720
1.740
1.421
1.470
3,276,394
-0.28(-16.00%)
Apr 13, 2018
1.840
1.840
1.600
1.750
2,277,897
-0.07(-3.85%)
Apr 12, 2018
1.700
1.850
1.652
1.820
3,156,838
+0.17(+10.30%)
Apr 11, 2018
1.530
1.670
1.500
1.650
2,387,668
+0.15(+10.00%)
Apr 10, 2018
1.450
1.530
1.430
1.500
1,283,332
+0.07(+4.90%)
Apr 09, 2018
1.500
1.520
1.400
1.430
1,226,137
-0.01(-0.69%)
Apr 06, 2018
1.450
1.500
1.330
1.440
2,446,989
-0.07(-4.64%)
Apr 05, 2018
1.260
1.530
1.260
1.510
4,144,173
+0.27(+21.77%)
Apr 04, 2018
1.170
1.250
1.140
1.240
664,198
+0.05(+4.20%)
Apr 03, 2018
1.190
1.220
1.170
1.190
633,291
+0.01(+0.85%)
Apr 02, 2018
1.160
1.200
1.140
1.180
656,070
+0.03(+3.06%)
Mar 29, 2018
1.145
1.145
1.145
0
-0.02(-2.14%)
Mar 28, 2018
1.200
1.240
1.140
1.170
952,977
-0.04(-3.31%)
Mar 27, 2018
1.200
1.250
1.160
1.210
1,562,595
+0.05(+4.31%)
Mar 26, 2018
1.200
1.200
1.130
1.160
824,941
-0.04(-3.33%)
Mar 23, 2018
1.180
1.220
1.110
1.200
1,279,895
+0.04(+3.44%)
Mar 22, 2018
1.160
1.180
1.090
1.160
1,003,966
+0.01(+0.88%)
Mar 21, 2018
1.150
1.180
1.130
1.150
1,710,087
+0.02(+1.77%)
Mar 20, 2018
1.040
1.150
1.040
1.130
1,195,787
+0.08(+7.62%)
Mar 19, 2018
1.070
1.120
1.030
1.050
1,927,304
+0.00(+0.00%)
Mar 16, 2018
0.9942
1.050
0.9652
1.050
1,185,793
+0.06(+6.05%)
Mar 15, 2018
0.9900
1.010
0.9340
0.9901
491,418
+0.03(+3.14%)
Mar 14, 2018
0.9900
1.040
0.9440
0.9600
1,203,903
-0.03(-2.82%)
Mar 13, 2018
0.9900
1.020
0.9423
0.9879
763,430
+0.00(+0.04%)
Mar 12, 2018
0.9720
1.010
0.9494
0.9875
1,073,740
+0.07(+7.79%)
Mar 09, 2018
0.9300
0.9400
0.9000
0.9161
487,155
-0.01(-1.49%)
Mar 08, 2018
0.9400
0.9499
0.9010
0.9300
624,250
+0.01(+1.09%)
Mar 07, 2018
0.9100
0.9200
1,354,888
-0.06(-6.17%)
Mar 06, 2018
0.9500
1.030
0.9400
0.9805
1,798,530
+0.05(+5.87%)
Mar 05, 2018
0.8970
0.9699
0.8618
0.9261
1,054,500
+0.04(+4.63%)
Mar 02, 2018
0.8500
0.9000
0.8279
0.8851
511,081
-0.01(-1.18%)
Mar 01, 2018
0.9077
0.9249
0.8718
0.8957
672,332
-0.02(-2.37%)
Feb 28, 2018
0.8000
0.9290
0.7810
0.9174
1,879,428
+0.13(+15.83%)
Feb 27, 2018
0.8000
0.8000
0.7741
0.7920
590,656
-0.01(-0.99%)
Feb 26, 2018
0.8300
0.8383
0.7800
0.7999
715,302
-0.03(-3.43%)
Feb 23, 2018
0.8120
0.8283
0.7897
0.8283
850,067
+0.02(+2.11%)
Feb 22, 2018
0.8500
0.8500
0.8100
0.8112
375,602
-0.01(-1.07%)
Feb 21, 2018
0.8313
0.8599
0.8100
0.8200
418,453
-0.01(-0.63%)
Feb 20, 2018
0.8800
0.9182
0.8200
0.8252
921,913
-0.04(-5.15%)
Feb 16, 2018
0.8700
0.8700
0.8700
0
+0.02(+2.32%)
Feb 15, 2018
0.9000
0.9000
0.8450
0.8503
735,642
-0.04(-4.46%)
Feb 14, 2018
0.8864
0.9146
0.8600
0.8900
552,001
+0.01(+1.14%)
Feb 13, 2018
0.9500
0.9520
0.8800
0.8800
898,671
-0.06(-6.39%)
Feb 12, 2018
0.9800
1.000
0.9100
0.9401
1,134,286
-0.02(-2.08%)
Feb 09, 2018
0.9000
1.030
0.8700
0.9601
4,392,405
+0.09(+10.36%)
Feb 08, 2018
0.9200
0.9270
0.8500
0.8700
1,733,842
-0.06(-6.15%)
Feb 07, 2018
0.7300
0.9490
0.7200
0.9270
3,270,415
+0.21(+28.57%)
Feb 06, 2018
0.7500
0.7500
0.7100
0.7210
1,037,103
+0.02(+3.00%)
Feb 05, 2018
0.7500
0.7500
0.6912
0.7000
954,448
-0.03(-4.11%)
Feb 02, 2018
0.7200
0.7596
0.7010
0.7300
864,879
+0.00(+0.12%)
Feb 01, 2018
0.7149
0.7500
0.7040
0.7291
558,292
+0.02(+2.36%)
Jan 31, 2018
0.7300
0.7398
0.7100
0.7123
472,959
-0.02(-2.82%)
Jan 30, 2018
0.7400
0.7400
0.7208
0.7330
410,771
-0.02(-2.27%)
Jan 29, 2018
0.7499
0.7500
0.7300
0.7500
508,304
+0.00(+0.01%)
Jan 26, 2018
0.7500
0.7594
0.7400
0.7499
391,014
-0.00(-0.01%)
Jan 25, 2018
0.7525
0.7600
0.7450
0.7500
663,399
+0.01(+0.67%)
Jan 24, 2018
0.7770
0.7778
0.7404
0.7450
1,021,799
-0.01(-0.80%)
Jan 23, 2018
0.7800
0.8000
0.7500
0.7510
583,032
-0.03(-3.40%)
Jan 22, 2018
0.7650
0.7840
0.7600
0.7774
449,260
+0.02(+2.29%)
Jan 19, 2018
0.7770
0.7998
0.7510
0.7600
815,059
-0.02(-2.56%)
Jan 18, 2018
0.8000
0.8100
0.7730
0.7800
463,524
-0.02(-2.50%)
Jan 17, 2018
0.8000
0.8127
0.7816
0.8000
604,958
+0.00(+0.00%)
Jan 16, 2018
0.8234
0.8370
0.7800
0.8000
840,808
-0.01(-0.74%)
Jan 12, 2018
0.8060
0.8060
0.8060
0
-0.00(-0.49%)
Jan 11, 2018
0.8064
0.8200
0.7900
0.8100
653,468
+0.00(+0.50%)
Jan 10, 2018
0.8060
1,444,453
+0.04(+5.36%)
Jan 09, 2018
0.7992
0.7999
0.7585
0.7650
679,817
-0.03(-3.57%)
Jan 08, 2018
0.8499
0.8499
0.7800
0.7933
1,166,247
-0.05(-6.12%)
Jan 05, 2018
0.8400
0.8500
0.8090
0.8450
1,647,674
+0.02(+2.13%)
Jan 04, 2018
0.8200
0.8729
0.8002
0.8274
2,571,733
+0.02(+2.38%)
Jan 03, 2018
0.7855
0.8198
0.7800
0.8082
668,808
+0.03(+4.02%)
Jan 02, 2018
0.7800
0.7945
0.7700
0.7770
454,687
+0.01(+0.91%)
Dec 29, 2017
0.7700
0.7700
0.7700
0
+0.00(+0.00%)
Dec 28, 2017
0.8100
0.8200
0.7660
0.7700
994,103
-0.03(-3.75%)
Dec 27, 2017
0.7600
0.8500
0.7400
0.8000
3,306,411
+0.05(+6.67%)
Dec 26, 2017
0.7538
0.7599
0.7370
0.7500
477,577
-0.00(-0.27%)
Dec 22, 2017
0.7380
0.7538
0.7300
0.7520
592,004
+0.01(+1.80%)
Dec 21, 2017
0.7339
0.7424
0.7200
0.7387
471,964
+0.01(+1.61%)
Dec 20, 2017
0.7150
0.7550
0.7150
0.7270
898,177
+0.01(+1.68%)
Dec 19, 2017
0.7248
0.7400
0.7000
0.7150
554,636
-0.01(-0.69%)
Dec 18, 2017
0.7119
0.7388
0.7102
0.7200
332,691
+0.01(+0.70%)
Dec 15, 2017
0.7256
0.7299
0.7100
0.7150
219,660
-0.01(-0.69%)
Dec 14, 2017
0.7138
0.7352
0.7120
0.7200
410,129
+0.01(+1.41%)
Dec 13, 2017
0.7210
0.7500
0.7000
0.7100
392,879
-0.02(-2.74%)
Dec 12, 2017
0.7500
0.7780
0.7250
0.7300
614,488
-0.03(-3.71%)
Dec 11, 2017
0.7820
0.7900
0.7500
0.7581
619,441
-0.03(-4.04%)
Dec 08, 2017
0.8000
0.8100
0.7810
0.7900
711,438
-0.02(-1.86%)
Dec 07, 2017
0.7810
0.8300
0.7731
0.8050
1,321,648
+0.01(+0.76%)
Dec 06, 2017
0.8000
0.8064
0.7710
0.7989
309,665
-0.00(-0.14%)
Dec 05, 2017
0.8000
0.8098
0.7600
0.8000
431,298
+0.00(+0.00%)
Dec 04, 2017
0.8000
0.8099
0.7712
0.8000
240,458
+0.00(+0.00%)
Dec 01, 2017
0.8000
0.8140
0.7520
0.8000
431,879
+0.01(+1.27%)
Nov 30, 2017
0.8200
0.8300
0.7850
0.7900
495,417
-0.03(-3.66%)
Nov 29, 2017
0.8420
0.8551
0.8100
0.8200
434,794
-0.04(-4.10%)
Nov 28, 2017
0.8543
0.8800
0.8501
0.8551
348,115
-0.02(-1.93%)
Nov 27, 2017
0.8768
0.9000
0.8550
0.8719
293,354
+0.01(+1.38%)
Nov 24, 2017
0.8800
0.8899
0.8600
0.8600
192,476
-0.04(-4.02%)
Nov 22, 2017
0.9000
0.9000
0.8700
0.8960
120,903
+0.01(+0.63%)
Nov 21, 2017
0.8900
0.9000
0.8900
0.8904
137,229
-0.01(-1.07%)
Nov 20, 2017
0.9000
0.9000
0.8900
0.9000
189,633
+0.01(+1.12%)
Nov 17, 2017
0.8655
0.9000
0.8400
0.8900
328,637
+0.05(+5.95%)
Nov 16, 2017
0.8760
0.9000
0.8400
0.8400
192,904
-0.05(-5.60%)
Nov 15, 2017
0.8871
0.9000
0.8501
0.8898
287,190
-0.00(-0.02%)
Nov 14, 2017
0.8600
0.9099
0.8600
0.8900
415,603
+0.03(+3.49%)
Nov 13, 2017
0.9000
0.9100
0.8600
0.8600
198,993
-0.04(-4.44%)
Nov 10, 2017
0.9000
0.9399
0.8600
0.9000
302,075
+0.01(+0.56%)
Nov 09, 2017
0.8500
0.9000
0.8500
0.8950
276,562
+0.04(+4.07%)
Nov 08, 2017
0.9132
0.9400
0.8500
0.8600
626,697
-0.02(-2.76%)
Nov 07, 2017
0.9000
0.9000
0.8703
0.8844
358,009
-0.02(-1.73%)
Nov 06, 2017
0.9800
0.9900
0.8300
0.9000
1,998,297
-0.10(-10.00%)
Nov 03, 2017
1.030
1.039
0.9700
1.000
687,393
-0.01(-0.99%)
Nov 02, 2017
1.010
1.020
0.9700
1.010
675,782
+0.03(+3.56%)
Nov 01, 2017
1.020
1.020
0.9631
0.9753
545,662
-0.01(-1.48%)
Oct 31, 2017
1.020
1.020
0.9800
0.9900
425,648
-0.02(-1.98%)
Oct 30, 2017
1.040
1.040
0.9631
1.010
379,806
-0.02(-1.94%)
Oct 27, 2017
1.090
1.100
0.9500
1.030
1,268,125
-0.07(-6.36%)
Oct 26, 2017
1.070
1.120
1.060
1.100
505,728
+0.02(+1.85%)
Oct 25, 2017
1.120
1.139
1.040
1.080
832,875
-0.04(-3.57%)
Oct 24, 2017
1.090
1.150
1.040
1.120
890,664
+0.06(+5.41%)
Oct 23, 2017
1.090
1.090
1.030
1.062
596,668
-0.03(-2.52%)
Oct 20, 2017
1.080
1.110
1.050
1.090
410,777
+0.00(+0.00%)
Oct 19, 2017
1.060
1.100
1.030
1.090
745,409
+0.01(+0.93%)
Oct 18, 2017
1.110
1.129
1.050
1.080
937,699
-0.01(-0.92%)
Oct 17, 2017
1.120
1.140
1.070
1.090
566,400
-0.02(-1.80%)
Oct 16, 2017
1.090
1.170
1.060
1.110
1,343,011
+0.04(+3.74%)
Oct 13, 2017
1.280
1.350
1.050
1.070
3,311,776
-0.09(-7.76%)
Oct 12, 2017
1.000
1.190
0.9900
1.160
4,207,242
+0.18(+18.73%)
Oct 11, 2017
0.9800
0.9900
0.9400
0.9770
481,776
+0.01(+1.24%)
Oct 10, 2017
0.9009
0.9967
0.9000
0.9650
1,125,516
+0.06(+7.22%)
Oct 09, 2017
1.020
1.020
0.8601
0.9000
1,227,307
-0.08(-8.16%)
Oct 06, 2017
1.040
1.070
0.9700
0.9800
2,191,997
-0.03(-2.97%)
Oct 05, 2017
0.9600
1.060
0.9000
1.010
4,994,154
+0.17(+20.24%)
Oct 04, 2017
0.7880
0.8700
0.7500
0.8400
2,516,247
+0.14(+19.86%)
Oct 03, 2017
0.7900
0.7900
0.6700
0.7008
803,313
-0.08(-10.15%)
Oct 02, 2017
0.7400
0.8220
0.7130
0.7800
1,555,208
+0.09(+12.23%)
Sep 29, 2017
0.6999
0.7000
0.6700
0.6950
485,844
+0.02(+3.73%)
Sep 28, 2017
0.6777
0.6998
0.6600
0.6700
543,399
+0.00(+0.00%)
Sep 27, 2017
0.6400
0.7000
0.6400
0.6700
659,626
+0.03(+4.69%)
Sep 26, 2017
0.6219
0.6525
0.6200
0.6400
320,321
+0.02(+3.23%)
Sep 25, 2017
0.6210
0.6525
0.6200
0.6200
313,882
-0.01(-2.18%)
Sep 22, 2017
0.6500
0.6655
0.6110
0.6338
1,063,305
-0.01(-0.97%)
Sep 21, 2017
0.6579
0.6900
0.6400
0.6400
847,403
+0.00(+0.31%)
Sep 20, 2017
0.6397
0.6590
0.6100
0.6380
960,715
+0.02(+2.90%)
Sep 19, 2017
0.6200
0.6390
0.6026
0.6200
608,016
+0.03(+4.20%)
Sep 18, 2017
0.6200
0.6500
0.5906
0.5950
1,330,241
+0.00(+0.76%)
Sep 15, 2017
0.5990
0.6100
0.5900
0.5905
258,209
-0.00(-0.76%)
Sep 14, 2017
0.5931
0.6000
0.5931
0.5950
86,598
+0.00(+0.42%)
Sep 13, 2017
0.6129
0.6129
0.5850
0.5925
355,887
-0.01(-1.23%)
Sep 12, 2017
0.5940
0.6199
0.5900
0.5999
386,700
+0.00(+0.82%)
Sep 11, 2017
0.6000
0.6000
0.5901
0.5950
184,461
+0.01(+0.85%)
Sep 08, 2017
0.5900
0.6000
0.5850
0.5900
337,316
-0.00(-0.34%)
Sep 07, 2017
0.5800
0.6100
0.5800
0.5920
135,014
+0.01(+2.07%)
Sep 06, 2017
0.6300
0.6300
0.5800
0.5800
517,428
-0.03(-4.92%)
Sep 05, 2017
0.6100
0.6463
0.6100
0.6100
452,051
-0.03(-4.69%)
Sep 01, 2017
0.6490
0.6600
0.6400
0.6400
211,500
-0.00(-0.16%)
Aug 31, 2017
0.6460
0.6490
0.6403
0.6410
91,234
+0.00(+0.17%)
Aug 30, 2017
0.6400
0.6500
0.6200
0.6399
71,933
+0.01(+1.59%)
Aug 29, 2017
0.6210
0.6400
0.6200
0.6299
80,173
+0.01(+1.42%)
Aug 28, 2017
0.6320
0.6450
0.6203
0.6211
59,237
-0.02(-3.71%)
Aug 25, 2017
0.6210
0.6500
0.6210
0.6450
110,692
+0.02(+2.40%)
Aug 24, 2017
0.6200
0.6397
0.6152
0.6299
40,282
+0.01(+1.60%)
Aug 23, 2017
0.6300
0.6400
0.6150
0.6200
131,674
-0.01(-1.59%)
Aug 22, 2017
0.6200
0.6490
0.6150
0.6300
105,742
+0.01(+1.61%)
Aug 21, 2017
0.6400
0.6589
0.6200
0.6200
131,143
-0.03(-4.62%)
Aug 18, 2017
0.6310
0.6489
0.6310
0.6500
73,973
+0.02(+3.17%)
Aug 17, 2017
0.6600
0.6600
0.6235
0.6300
117,041
-0.02(-3.08%)
Aug 16, 2017
0.6327
0.6890
0.6304
0.6500
216,718
+0.01(+1.09%)
Aug 15, 2017
0.6500
0.6600
0.6300
0.6430
67,526
-0.01(-1.08%)
Aug 14, 2017
0.6800
0.6800
0.6400
0.6500
169,229
+0.01(+1.25%)
Aug 11, 2017
0.6300
0.6420
0.6170
0.6420
137,708
+0.01(+1.92%)
Aug 10, 2017
0.6205
0.6401
0.6201
0.6299
129,875
+0.01(+1.60%)
Aug 09, 2017
0.6500
0.6500
0.6200
0.6200
75,796
-0.02(-2.36%)
Aug 08, 2017
0.6220
0.6500
0.6220
0.6350
99,887
+0.01(+0.79%)
Aug 07, 2017
0.6300
0.6400
0.6300
0.6300
165,417
-0.01(-1.18%)
Aug 04, 2017
0.6400
0.6420
0.6170
0.6375
87,751
+0.00(+0.11%)
Aug 03, 2017
0.6350
0.6435
0.6300
0.6368
139,519
+0.02(+2.54%)
Aug 02, 2017
0.6400
0.6444
0.6200
0.6210
110,655
-0.00(-0.64%)
Aug 01, 2017
0.6420
0.6507
0.6220
0.6250
153,494
-0.03(-4.43%)
Jul 31, 2017
0.6500
0.6550
0.6348
0.6540
74,936
+0.00(+0.62%)
Jul 28, 2017
0.6400
0.6900
0.6322
0.6500
195,071
+0.01(+0.93%)
Jul 27, 2017
0.6513
0.6513
0.6309
0.6440
117,855
-0.00(-0.16%)
Jul 26, 2017
0.6500
0.6660
0.6416
0.6450
122,929
-0.01(-0.77%)
Jul 25, 2017
0.6600
0.6900
0.6500
0.6500
349,273
-0.01(-2.11%)
Jul 24, 2017
0.7100
0.7100
0.6600
0.6640
164,260
-0.03(-4.31%)
Jul 21, 2017
0.6800
0.7000
0.6800
0.6939
171,404
+0.01(+0.77%)
Jul 20, 2017
0.6940
0.7100
0.6875
0.6886
121,925
-0.01(-1.35%)
Jul 19, 2017
0.7100
0.7100
0.6900
0.6980
157,094
+0.00(+0.29%)
Jul 18, 2017
0.7400
0.7400
0.6960
0.6960
240,659
-0.03(-4.64%)
Jul 17, 2017
0.7500
0.7529
0.7010
0.7299
403,077
+0.02(+2.80%)
Jul 14, 2017
0.7190
0.7298
0.6850
0.7100
75,924
+0.00(+0.00%)
Jul 13, 2017
0.7100
0.7200
0.6852
0.7100
97,032
+0.01(+0.71%)
Jul 12, 2017
0.6850
0.7198
0.6850
0.7050
83,262
+0.02(+2.92%)
Jul 11, 2017
0.7000
0.7200
0.6850
0.6850
102,663
-0.02(-3.28%)
Jul 10, 2017
0.6910
0.7300
0.6900
0.7082
84,458
+0.01(+1.17%)
Jul 07, 2017
0.7000
0.7200
0.6800
0.7000
104,160
+0.00(+0.00%)
Jul 06, 2017
0.7300
0.7300
0.6900
0.7000
50,714
+0.00(+0.69%)
Jul 05, 2017
0.7300
0.7300
0.6952
0.6952
82,009
-0.02(-3.44%)
Jul 03, 2017
0.6900
0.7299
0.6800
0.7200
102,487
+0.04(+5.88%)
Jun 30, 2017
0.7000
0.7200
0.6695
0.6800
124,531
-0.02(-2.86%)
Jun 29, 2017
0.7000
0.7100
0.6503
0.7000
144,271
+0.02(+3.55%)
Jun 28, 2017
0.7000
0.7100
0.6500
0.6760
86,122
+0.01(+0.88%)
Jun 27, 2017
0.6720
0.6900
0.6255
0.6701
138,270
+0.03(+5.11%)
Jun 26, 2017
0.6760
0.6760
0.6250
0.6375
188,927
-0.01(-1.92%)
Jun 23, 2017
0.6700
0.6900
0.6500
0.6500
125,761
-0.03(-4.27%)
Jun 22, 2017
0.6520
0.7000
0.6400
0.6790
232,120
+0.03(+4.30%)
Jun 21, 2017
0.7055
0.7086
0.6500
0.6510
341,326
-0.05(-7.00%)
Jun 20, 2017
0.6892
0.7079
0.6850
0.7000
74,298
-0.00(-0.57%)
Jun 19, 2017
0.6800
0.7097
0.6800
0.7040
150,306
+0.01(+2.03%)
Jun 16, 2017
0.7100
0.7249
0.6800
0.6900
124,231
-0.02(-2.87%)
Jun 15, 2017
0.7100
0.7200
0.6900
0.7104
169,269
-0.01(-1.31%)
Jun 14, 2017
0.8000
0.8000
0.6900
0.7198
638,967
-0.06(-7.12%)
Jun 13, 2017
0.7422
0.7800
0.7200
0.7750
1,015,547
+0.05(+7.34%)
Jun 12, 2017
0.7200
0.7350
0.7000
0.7220
397,607
+0.03(+4.64%)
Jun 09, 2017
0.6896
0.7200
0.6802
0.6900
260,831
+0.01(+0.83%)
Jun 08, 2017
0.6700
0.6900
0.6501
0.6843
191,279
+0.01(+2.15%)
Jun 07, 2017
0.6600
0.6850
0.6600
0.6699
119,492
+0.00(+0.00%)
Jun 06, 2017
0.6600
0.6850
0.6600
0.6699
183,405
-0.00(-0.01%)
Jun 05, 2017
0.6600
0.6800
0.6450
0.6700
269,436
+0.02(+3.08%)
Jun 02, 2017
0.6150
0.6548
0.6120
0.6500
238,126
+0.03(+4.84%)
Jun 01, 2017
0.6100
0.6600
0.6100
0.6200
192,773
+0.01(+1.64%)
May 31, 2017
0.6400
0.6404
0.6100
0.6100
143,349
-0.01(-1.61%)
May 30, 2017
0.6500
0.6500
0.6100
0.6200
317,669
-0.03(-4.62%)
May 26, 2017
0.6301
0.6795
0.6247
0.6500
184,378
+0.02(+3.09%)
May 25, 2017
0.6400
0.6550
0.6301
0.6305
117,101
-0.01(-1.94%)
May 24, 2017
0.6500
0.6596
0.6308
0.6430
93,931
-0.01(-1.06%)
May 23, 2017
0.6400
0.6566
0.6300
0.6499
138,807
+0.02(+3.16%)
May 22, 2017
0.6800
0.6800
0.6300
0.6300
256,861
-0.02(-3.08%)
May 19, 2017
0.6845
0.6845
0.6400
0.6500
195,799
-0.00(-0.55%)
May 18, 2017
0.6500
0.6600
0.6400
0.6536
180,831
+0.00(+0.58%)
May 17, 2017
0.6850
0.6850
0.6405
0.6498
186,045
-0.01(-1.55%)
May 16, 2017
0.6900
0.6900
0.6499
0.6600
285,827
+0.01(+1.54%)
May 15, 2017
0.6500
0.6900
0.6400
0.6500
265,377
+0.00(+0.00%)
May 12, 2017
0.6600
0.6800
0.6500
0.6500
203,482
-0.00(-0.26%)
May 11, 2017
0.6600
0.6900
0.6500
0.6517
197,350
-0.01(-1.26%)
May 10, 2017
0.6888
0.6888
0.6301
0.6600
253,227
+0.00(+0.46%)
May 09, 2017
0.6900
0.6900
0.6500
0.6570
296,943
-0.01(-1.35%)
May 08, 2017
0.7100
0.7100
0.6600
0.6660
574,651
-0.01(-2.06%)
May 05, 2017
0.6897
0.7138
0.6720
0.6800
420,892
+0.00(+0.01%)
May 04, 2017
0.7350
0.7350
0.6700
0.6799
610,000
-0.04(-5.56%)
May 03, 2017
0.7200
0.7490
0.7000
0.7199
428,254
+0.00(+0.26%)
May 02, 2017
0.7100
0.7214
0.7100
0.7180
276,046
-0.01(-1.64%)
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.