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
Aware Inc
(NQ:
AWRE
)
2.150
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 9, 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 (%)
Mar 31, 2017
4.700
4.750
4.700
4.700
9,237
-0.05(-1.05%)
Mar 30, 2017
4.650
4.750
4.600
4.750
11,671
+0.08(+1.60%)
Mar 29, 2017
4.650
4.700
4.650
4.675
34,101
-0.03(-0.53%)
Mar 28, 2017
4.700
4.750
4.650
4.700
16,707
+0.00(+0.00%)
Mar 27, 2017
4.650
4.700
4.600
4.700
52,978
+0.00(+0.00%)
Mar 24, 2017
4.700
4.700
4.610
4.700
11,452
+0.00(+0.00%)
Mar 23, 2017
4.600
4.700
4.600
4.700
9,189
+0.05(+1.08%)
Mar 22, 2017
4.700
4.750
4.600
4.650
18,689
+0.00(+0.00%)
Mar 21, 2017
4.800
4.800
4.650
4.650
13,067
-0.15(-3.12%)
Mar 20, 2017
4.750
4.950
4.750
4.800
17,022
+0.00(+0.00%)
Mar 17, 2017
4.800
5.000
4.790
4.800
51,951
-0.05(-1.03%)
Mar 16, 2017
4.800
4.950
4.800
4.850
36,567
+0.00(+0.00%)
Mar 15, 2017
4.700
4.900
4.700
4.850
30,909
+0.10(+2.11%)
Mar 14, 2017
4.750
4.950
4.600
4.750
31,862
-0.05(-1.04%)
Mar 13, 2017
4.850
4.950
4.700
4.800
33,944
+0.00(+0.00%)
Mar 10, 2017
4.650
4.925
4.600
4.800
86,911
+0.05(+1.05%)
Mar 09, 2017
4.850
4.850
4.664
4.750
34,741
-0.10(-2.06%)
Mar 08, 2017
4.850
4.942
4.750
4.850
46,815
+0.05(+1.04%)
Mar 07, 2017
4.650
4.950
4.650
4.800
56,846
+0.10(+2.13%)
Mar 06, 2017
4.750
4.850
4.500
4.700
55,516
-0.15(-3.09%)
Mar 03, 2017
4.750
4.950
4.715
4.850
61,950
+0.05(+1.04%)
Mar 02, 2017
4.750
4.900
4.700
4.800
75,930
+0.00(+0.00%)
Mar 01, 2017
4.950
5.000
4.700
4.800
169,846
-0.10(-2.04%)
Feb 28, 2017
4.900
4.950
4.850
4.900
77,566
-0.05(-1.01%)
Feb 27, 2017
4.950
5.100
4.901
4.950
52,198
+0.00(+0.00%)
Feb 24, 2017
4.900
5.050
4.900
4.950
57,425
+0.05(+1.02%)
Feb 23, 2017
4.950
5.050
4.900
4.900
55,717
+0.00(+0.00%)
Feb 22, 2017
5.000
5.100
4.900
4.900
89,316
+0.00(+0.00%)
Feb 21, 2017
5.200
5.200
4.875
4.900
151,647
-0.30(-5.77%)
Feb 17, 2017
5.200
5.200
5.200
0
+0.15(+2.97%)
Feb 16, 2017
5.050
5.150
4.975
5.050
64,274
+0.05(+1.00%)
Feb 15, 2017
5.050
5.200
5.000
5.000
52,527
-0.10(-1.96%)
Feb 14, 2017
5.000
5.200
4.800
5.100
92,356
+0.10(+2.00%)
Feb 13, 2017
5.200
5.200
4.950
5.000
47,363
-0.10(-1.96%)
Feb 10, 2017
4.900
5.200
4.850
5.100
62,667
+0.15(+3.03%)
Feb 09, 2017
4.850
5.050
4.800
4.950
76,086
-0.10(-1.98%)
Feb 08, 2017
5.325
5.500
4.413
5.050
232,563
-0.60(-10.62%)
Feb 07, 2017
6.250
6.250
5.500
5.650
216,252
-0.50(-8.13%)
Feb 06, 2017
6.250
6.350
6.150
6.150
30,948
-0.10(-1.60%)
Feb 03, 2017
6.200
6.250
6.150
6.250
33,719
+0.05(+0.81%)
Feb 02, 2017
6.100
6.500
6.050
6.200
184,624
+0.05(+0.81%)
Feb 01, 2017
6.200
6.200
6.050
6.150
19,445
-0.05(-0.81%)
Jan 31, 2017
6.100
6.200
6.100
6.200
18,315
+0.00(+0.00%)
Jan 30, 2017
6.000
6.200
6.000
6.200
96,523
+0.15(+2.48%)
Jan 27, 2017
6.000
6.100
6.000
6.050
21,738
+0.00(+0.00%)
Jan 26, 2017
6.150
6.150
6.000
6.050
43,558
-0.15(-2.42%)
Jan 25, 2017
6.000
6.250
6.000
6.200
56,737
+0.15(+2.48%)
Jan 24, 2017
6.150
6.150
6.050
6.050
25,213
-0.10(-1.63%)
Jan 23, 2017
6.200
6.200
6.057
6.150
58,485
+0.00(+0.00%)
Jan 20, 2017
6.200
6.200
6.100
6.150
26,681
-0.05(-0.81%)
Jan 19, 2017
6.200
6.250
6.122
6.200
43,018
+0.05(+0.81%)
Jan 18, 2017
6.100
6.450
5.901
6.150
77,799
+0.10(+1.65%)
Jan 17, 2017
6.350
6.389
5.950
6.050
139,769
-0.35(-5.47%)
Jan 13, 2017
6.400
6.400
6.400
0
+0.10(+1.59%)
Jan 12, 2017
6.250
6.400
6.200
6.300
63,844
-0.05(-0.79%)
Jan 11, 2017
6.200
6.479
6.200
6.350
161,872
+0.15(+2.42%)
Jan 10, 2017
6.250
6.300
6.184
6.200
44,149
+0.00(+0.00%)
Jan 09, 2017
6.150
6.250
6.100
6.200
57,805
+0.05(+0.81%)
Jan 06, 2017
6.300
6.300
6.050
6.150
68,367
-0.15(-2.38%)
Jan 05, 2017
6.250
6.400
6.200
6.300
132,426
+0.05(+0.80%)
Jan 04, 2017
6.200
6.450
6.100
6.250
163,244
+0.10(+1.63%)
Jan 03, 2017
6.200
6.200
5.989
6.150
97,909
+0.05(+0.82%)
Dec 30, 2016
6.100
6.100
6.100
0
-0.05(-0.81%)
Dec 29, 2016
6.050
6.200
6.021
6.150
121,864
+0.10(+1.65%)
Dec 28, 2016
6.050
6.100
6.000
6.050
20,125
+0.00(+0.00%)
Dec 27, 2016
6.000
6.111
5.900
6.050
35,751
+0.10(+1.68%)
Dec 23, 2016
5.950
5.950
5.950
0
+0.05(+0.85%)
Dec 22, 2016
5.950
6.000
5.900
5.900
11,981
+0.00(+0.00%)
Dec 21, 2016
5.950
6.000
5.751
5.900
65,190
-0.05(-0.84%)
Dec 20, 2016
6.050
6.100
5.950
5.950
48,245
-0.15(-2.46%)
Dec 19, 2016
6.050
6.136
6.000
6.100
91,085
+0.10(+1.67%)
Dec 16, 2016
6.000
6.050
5.900
6.000
111,826
+0.05(+0.84%)
Dec 15, 2016
5.950
5.950
5.900
5.950
47,737
+0.05(+0.85%)
Dec 14, 2016
5.900
5.950
5.800
5.900
17,530
+0.00(+0.00%)
Dec 13, 2016
5.600
5.900
5.450
5.900
73,632
+0.40(+7.27%)
Dec 12, 2016
5.900
5.950
5.400
5.500
145,419
-0.30(-5.17%)
Dec 09, 2016
5.950
6.100
5.800
5.800
105,384
-0.35(-5.69%)
Dec 08, 2016
6.250
6.700
6.050
6.150
230,735
+0.00(+0.00%)
Dec 07, 2016
5.950
6.300
5.900
6.150
258,020
+0.25(+4.24%)
Dec 06, 2016
5.950
6.000
5.850
5.900
72,295
+0.00(+0.00%)
Dec 05, 2016
5.900
6.000
5.800
5.900
91,025
+0.10(+1.72%)
Dec 02, 2016
5.700
5.886
5.700
5.800
27,105
+0.10(+1.75%)
Dec 01, 2016
5.850
5.900
5.650
5.700
75,079
-0.10(-1.72%)
Nov 30, 2016
5.850
5.950
5.800
5.800
81,956
+0.00(+0.00%)
Nov 29, 2016
5.900
5.950
5.800
5.800
59,647
-0.05(-0.85%)
Nov 28, 2016
5.900
6.000
5.750
5.850
73,228
+0.00(+0.00%)
Nov 25, 2016
5.800
5.850
5.790
5.850
47,268
+0.05(+0.86%)
Nov 23, 2016
5.800
5.800
5.800
0
+0.05(+0.87%)
Nov 22, 2016
5.600
6.000
5.600
5.750
89,490
+0.15(+2.68%)
Nov 21, 2016
5.650
5.700
5.600
5.600
45,477
-0.05(-0.88%)
Nov 18, 2016
5.600
5.700
5.309
5.650
37,978
+0.00(+0.00%)
Nov 17, 2016
5.650
5.668
5.550
5.650
34,493
+0.00(+0.00%)
Nov 16, 2016
5.650
5.650
5.450
5.650
33,491
+0.05(+0.89%)
Nov 15, 2016
5.600
5.744
5.550
5.600
98,278
+0.15(+2.75%)
Nov 14, 2016
5.450
5.691
5.350
5.450
76,660
+0.05(+0.93%)
Nov 11, 2016
5.250
5.500
5.200
5.400
63,505
+0.15(+2.86%)
Nov 10, 2016
5.200
5.250
5.100
5.250
59,633
+0.00(+0.00%)
Nov 09, 2016
5.000
5.250
5.000
5.250
31,942
+0.12(+2.44%)
Nov 08, 2016
5.250
5.250
5.000
5.125
27,417
-0.03(-0.49%)
Nov 07, 2016
5.050
5.200
5.050
5.150
28,255
+0.10(+1.98%)
Nov 04, 2016
5.150
5.250
5.050
5.050
35,141
-0.10(-1.94%)
Nov 03, 2016
5.100
5.250
5.055
5.150
22,051
+0.05(+0.98%)
Nov 02, 2016
5.050
5.150
4.900
5.100
42,042
+0.05(+0.99%)
Nov 01, 2016
5.250
5.250
5.050
5.050
39,567
-0.17(-3.35%)
Oct 31, 2016
5.150
5.350
5.100
5.225
54,004
+0.07(+1.46%)
Oct 28, 2016
5.250
5.400
5.050
5.150
70,568
-0.10(-1.90%)
Oct 27, 2016
5.250
5.333
5.100
5.250
38,573
+0.05(+0.96%)
Oct 26, 2016
5.000
5.250
4.905
5.200
23,585
+0.00(+0.00%)
Oct 25, 2016
5.000
5.200
4.950
5.200
32,512
+0.10(+1.96%)
Oct 24, 2016
5.195
5.200
5.001
5.100
32,733
+0.00(+0.00%)
Oct 21, 2016
5.125
5.150
5.100
5.100
12,397
-0.05(-0.97%)
Oct 20, 2016
5.100
5.250
5.100
5.150
21,954
+0.10(+1.98%)
Oct 19, 2016
5.050
5.100
4.961
5.050
31,543
+0.00(+0.00%)
Oct 18, 2016
4.950
5.100
4.950
5.050
17,207
+0.10(+2.02%)
Oct 17, 2016
5.100
5.200
4.941
4.950
27,041
-0.21(-4.07%)
Oct 14, 2016
5.250
5.280
5.050
5.160
10,699
-0.05(-0.96%)
Oct 13, 2016
5.020
5.310
5.000
5.210
65,828
+0.14(+2.76%)
Oct 12, 2016
5.120
5.120
5.000
5.070
37,672
-0.05(-0.98%)
Oct 11, 2016
5.270
5.300
5.060
5.120
21,069
-0.16(-3.03%)
Oct 10, 2016
5.150
5.327
5.150
5.280
44,627
+0.09(+1.73%)
Oct 07, 2016
5.330
5.492
5.177
5.190
17,071
-0.09(-1.70%)
Oct 06, 2016
5.080
5.330
5.070
5.280
21,693
+0.14(+2.72%)
Oct 05, 2016
5.080
5.170
4.907
5.140
59,963
+0.10(+1.98%)
Oct 04, 2016
5.150
5.340
5.020
5.040
47,951
-0.23(-4.36%)
Oct 03, 2016
5.250
5.470
5.150
5.270
69,198
-0.03(-0.57%)
Sep 30, 2016
5.370
5.380
5.180
5.300
61,161
-0.09(-1.67%)
Sep 29, 2016
5.521
5.540
5.390
5.390
21,634
-0.11(-2.00%)
Sep 28, 2016
5.520
5.560
5.430
5.500
48,555
+0.04(+0.71%)
Sep 27, 2016
5.500
5.620
5.370
5.461
81,040
-0.03(-0.52%)
Sep 26, 2016
5.670
5.788
5.300
5.490
98,342
-0.24(-4.19%)
Sep 23, 2016
5.750
5.750
5.690
5.730
9,354
-0.03(-0.52%)
Sep 22, 2016
5.800
5.854
5.720
5.760
53,639
-0.04(-0.69%)
Sep 21, 2016
5.750
5.850
5.705
5.800
46,151
+0.08(+1.40%)
Sep 20, 2016
5.720
5.770
5.720
5.720
22,569
+0.01(+0.18%)
Sep 19, 2016
5.810
5.900
5.691
5.710
148,457
-0.04(-0.70%)
Sep 16, 2016
5.630
5.800
5.630
5.750
169,232
+0.15(+2.68%)
Sep 15, 2016
5.448
5.640
5.430
5.600
94,319
+0.13(+2.38%)
Sep 14, 2016
5.430
5.480
5.390
5.470
49,962
+0.07(+1.30%)
Sep 13, 2016
5.400
5.440
5.390
5.400
58,139
+0.02(+0.37%)
Sep 12, 2016
5.250
5.450
5.170
5.380
38,660
+0.13(+2.48%)
Sep 09, 2016
5.430
5.500
5.220
5.250
93,608
-0.15(-2.78%)
Sep 08, 2016
5.205
5.450
5.190
5.400
109,520
+0.18(+3.45%)
Sep 07, 2016
5.210
5.250
5.210
5.220
35,237
+0.01(+0.19%)
Sep 06, 2016
5.220
5.277
5.185
5.210
57,116
+0.03(+0.58%)
Sep 02, 2016
5.150
5.180
5.180
5.180
46,500
+0.04(+0.78%)
Sep 01, 2016
5.100
5.150
5.000
5.140
38,453
+0.01(+0.19%)
Aug 31, 2016
5.200
5.200
5.000
5.130
68,778
-0.10(-1.91%)
Aug 30, 2016
5.200
5.250
5.200
5.230
33,702
+0.00(+0.00%)
Aug 29, 2016
5.230
5.260
5.200
5.230
56,519
+0.00(+0.00%)
Aug 26, 2016
5.170
5.260
5.170
5.230
34,495
+0.04(+0.77%)
Aug 25, 2016
5.190
5.270
5.140
5.190
84,876
-0.03(-0.57%)
Aug 24, 2016
5.200
5.250
5.175
5.220
75,007
+0.03(+0.58%)
Aug 23, 2016
5.150
5.200
5.150
5.190
84,376
+0.08(+1.57%)
Aug 22, 2016
5.110
5.150
5.050
5.110
57,778
+0.02(+0.39%)
Aug 19, 2016
5.090
5.110
5.080
5.090
44,838
+0.00(+0.00%)
Aug 18, 2016
5.070
5.100
5.050
5.090
28,645
+0.00(+0.10%)
Aug 17, 2016
5.050
5.110
5.000
5.085
42,937
+0.03(+0.49%)
Aug 16, 2016
5.070
5.100
5.050
5.060
32,147
+0.02(+0.40%)
Aug 15, 2016
4.970
5.100
4.970
5.040
53,380
+0.04(+0.80%)
Aug 12, 2016
5.030
5.030
5.000
5.000
30,239
-0.04(-0.79%)
Aug 11, 2016
5.000
5.090
5.000
5.040
60,240
+0.06(+1.20%)
Aug 10, 2016
4.940
5.000
4.940
4.980
47,434
+0.04(+0.81%)
Aug 09, 2016
4.950
4.990
4.930
4.940
34,910
+0.01(+0.20%)
Aug 08, 2016
4.870
4.950
4.870
4.930
38,746
+0.04(+0.82%)
Aug 05, 2016
4.930
4.930
4.876
4.890
34,280
+0.01(+0.19%)
Aug 04, 2016
4.960
4.960
4.861
4.881
32,762
-0.01(-0.19%)
Aug 03, 2016
4.850
4.910
4.850
4.890
43,670
+0.09(+1.87%)
Aug 02, 2016
4.760
4.840
4.760
4.800
53,461
+0.01(+0.21%)
Aug 01, 2016
4.840
4.840
4.770
4.790
72,529
+0.00(+0.00%)
Jul 29, 2016
4.800
4.850
4.750
4.790
50,779
+0.04(+0.84%)
Jul 28, 2016
4.680
4.850
4.644
4.750
55,260
+0.07(+1.50%)
Jul 27, 2016
4.550
4.800
4.540
4.680
146,131
+0.19(+4.23%)
Jul 26, 2016
4.330
4.510
4.330
4.490
20,193
+0.09(+2.05%)
Jul 25, 2016
4.080
4.400
3.500
4.400
22,439
+0.05(+1.15%)
Jul 22, 2016
4.330
4.380
3.460
4.350
20,247
-0.02(-0.46%)
Jul 21, 2016
4.500
4.500
4.220
4.370
25,247
-0.12(-2.67%)
Jul 20, 2016
4.510
4.510
4.480
4.490
5,185
-0.02(-0.44%)
Jul 19, 2016
4.560
4.600
4.486
4.510
8,271
-0.05(-1.10%)
Jul 18, 2016
4.510
4.600
4.510
4.560
10,065
+0.00(+0.00%)
Jul 15, 2016
4.550
4.574
4.500
4.560
18,899
+0.01(+0.22%)
Jul 14, 2016
4.550
4.550
4.510
4.550
3,537
+0.00(+0.00%)
Jul 13, 2016
4.550
4.550
4.530
4.550
4,654
+0.00(+0.00%)
Jul 12, 2016
4.540
4.550
4.530
4.550
11,809
+0.02(+0.44%)
Jul 11, 2016
4.500
4.530
4.478
4.530
17,394
+0.04(+0.89%)
Jul 08, 2016
4.460
4.480
4.480
4.490
35,284
+0.01(+0.22%)
Jul 07, 2016
4.490
4.500
4.460
4.480
23,524
+0.01(+0.23%)
Jul 05, 2016
4.420
4.490
4.415
4.470
17,727
+0.10(+2.29%)
Jul 01, 2016
4.350
4.370
4.370
4.370
12,300
+0.03(+0.69%)
Jun 30, 2016
4.240
4.410
4.240
4.340
13,596
-0.03(-0.69%)
Jun 29, 2016
4.100
4.410
4.096
4.370
29,896
+0.30(+7.37%)
Jun 28, 2016
4.100
4.100
4.030
4.070
4,235
-0.03(-0.73%)
Jun 27, 2016
4.020
4.160
4.000
4.100
10,023
-0.07(-1.68%)
Jun 24, 2016
3.960
4.290
3.960
4.170
9,244
-0.12(-2.80%)
Jun 23, 2016
4.133
4.340
4.120
4.290
13,956
-0.06(-1.38%)
Jun 22, 2016
4.340
4.370
4.340
4.350
6,932
+0.01(+0.23%)
Jun 21, 2016
4.330
4.370
4.320
4.340
12,696
+0.01(+0.23%)
Jun 20, 2016
4.310
4.340
4.310
4.330
18,454
+0.03(+0.70%)
Jun 17, 2016
4.330
4.340
4.300
4.300
1,804
+0.00(+0.00%)
Jun 16, 2016
4.260
4.345
4.260
4.300
62,630
+0.00(+0.00%)
Jun 15, 2016
4.190
4.300
4.190
4.300
5,827
+0.06(+1.41%)
Jun 14, 2016
4.250
4.280
4.181
4.240
16,650
-0.06(-1.39%)
Jun 13, 2016
4.310
4.315
4.285
4.300
11,860
-0.04(-1.01%)
Jun 10, 2016
4.190
4.380
4.180
4.344
23,256
+0.07(+1.73%)
Jun 09, 2016
4.150
4.280
4.150
4.270
6,125
+0.02(+0.47%)
Jun 08, 2016
4.250
4.290
4.170
4.250
9,626
-0.02(-0.47%)
Jun 07, 2016
4.100
4.280
4.100
4.270
36,557
+0.17(+4.15%)
Jun 06, 2016
4.060
4.280
4.060
4.100
17,113
-0.18(-4.21%)
Jun 03, 2016
4.160
4.280
4.050
4.280
6,926
+0.12(+2.88%)
Jun 02, 2016
4.228
4.290
4.160
4.160
6,136
-0.01(-0.24%)
Jun 01, 2016
4.190
4.230
4.080
4.170
9,457
+0.03(+0.72%)
May 31, 2016
4.120
4.210
4.070
4.140
18,426
+0.07(+1.72%)
May 27, 2016
4.100
4.070
4.070
4.070
33,900
-0.04(-0.97%)
May 26, 2016
4.100
4.190
4.100
4.110
4,843
-0.05(-1.20%)
May 25, 2016
4.195
4.195
4.120
4.160
8,015
+0.01(+0.24%)
May 24, 2016
4.130
4.160
4.130
4.150
5,364
+0.00(+0.00%)
May 23, 2016
4.060
4.160
4.060
4.150
5,439
+0.04(+0.97%)
May 20, 2016
4.140
4.230
4.100
4.110
4,793
-0.05(-1.28%)
May 19, 2016
4.210
4.210
4.060
4.163
10,103
-0.02(-0.39%)
May 18, 2016
4.190
4.230
4.180
4.180
5,366
+0.07(+1.70%)
May 17, 2016
4.110
4.230
4.110
4.110
9,104
-0.06(-1.44%)
May 16, 2016
4.130
4.210
4.090
4.170
27,941
+0.04(+0.97%)
May 13, 2016
4.040
4.180
4.040
4.130
23,457
+0.06(+1.47%)
May 12, 2016
4.200
4.210
4.070
4.070
32,026
-0.04(-0.97%)
May 11, 2016
4.240
4.240
4.090
4.110
7,002
-0.12(-2.84%)
May 10, 2016
4.150
4.230
4.150
4.230
11,608
+0.04(+0.95%)
May 09, 2016
4.230
4.230
4.060
4.190
14,567
-0.01(-0.24%)
May 06, 2016
4.260
4.270
4.100
4.200
6,545
-0.02(-0.47%)
May 05, 2016
4.150
4.260
4.080
4.220
14,665
+0.07(+1.69%)
May 04, 2016
4.250
4.270
4.150
4.150
14,131
-0.04(-0.96%)
May 03, 2016
4.155
4.270
4.110
4.190
6,339
+0.03(+0.72%)
May 02, 2016
4.170
4.200
4.090
4.160
18,476
+0.00(+0.00%)
Apr 29, 2016
4.150
4.190
4.133
4.160
16,759
+0.07(+1.71%)
Apr 28, 2016
4.090
4.175
4.090
4.090
10,748
-0.10(-2.39%)
Apr 27, 2016
4.055
4.240
4.050
4.190
6,298
+0.08(+1.95%)
Apr 26, 2016
4.070
4.150
4.070
4.110
5,992
+0.04(+0.98%)
Apr 25, 2016
4.280
4.290
4.070
4.070
8,363
+0.00(+0.00%)
Apr 22, 2016
4.200
4.240
4.050
4.070
21,613
-0.10(-2.40%)
Apr 21, 2016
4.050
4.300
4.000
4.170
21,863
+0.15(+3.73%)
Apr 20, 2016
3.860
4.100
3.700
4.020
33,313
+0.16(+4.15%)
Apr 19, 2016
4.010
4.150
3.820
3.860
11,882
-0.24(-5.85%)
Apr 18, 2016
3.880
4.100
3.880
4.100
11,073
+0.19(+4.86%)
Apr 15, 2016
3.900
4.000
3.900
3.910
12,068
-0.03(-0.76%)
Apr 14, 2016
3.950
3.960
3.780
3.940
7,612
+0.10(+2.60%)
Apr 13, 2016
3.910
3.945
3.840
3.840
16,870
-0.01(-0.26%)
Apr 12, 2016
3.990
3.990
3.709
3.850
6,839
+0.00(+0.00%)
Apr 11, 2016
3.630
3.870
3.630
3.850
12,072
+0.08(+2.12%)
Apr 08, 2016
3.850
3.960
3.700
3.770
3,796
-0.05(-1.31%)
Apr 07, 2016
3.910
3.930
3.800
3.820
2,983
-0.11(-2.80%)
Apr 06, 2016
4.000
4.000
3.734
3.930
2,081
+0.09(+2.34%)
Apr 05, 2016
3.710
3.920
3.710
3.840
6,682
+0.09(+2.40%)
Apr 04, 2016
3.670
3.780
3.580
3.750
25,987
+0.09(+2.46%)
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.