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
Bonavista Ene TR UT
(TSX:
BNP
)
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 (%)
Mar 29, 2018
1.180
1.180
1.180
0
+0.06(+5.36%)
Mar 28, 2018
1.200
1.200
1.120
1.120
1,795,251
-0.08(-6.67%)
Mar 27, 2018
1.270
1.270
1.180
1.200
1,375,621
-0.02(-1.64%)
Mar 26, 2018
1.290
1.290
1.220
1.220
960,624
-0.05(-3.94%)
Mar 23, 2018
1.240
1.340
1.210
1.270
1,996,483
+0.04(+3.25%)
Mar 22, 2018
1.250
1.250
1.200
1.230
1,723,861
-0.03(-2.38%)
Mar 21, 2018
1.220
1.280
1.200
1.260
3,276,783
+0.05(+4.13%)
Mar 20, 2018
1.260
1.260
1.210
1.210
791,003
-0.03(-2.42%)
Mar 19, 2018
1.320
1.320
1.210
1.240
2,681,698
-0.03(-2.36%)
Mar 16, 2018
1.150
1.310
1.140
1.270
2,707,510
+0.11(+9.48%)
Mar 15, 2018
1.170
1.170
1.120
1.160
383,021
+0.00(+0.00%)
Mar 14, 2018
1.220
1.220
1.160
1.160
631,711
-0.05(-4.13%)
Mar 13, 2018
1.260
1.260
1.190
1.210
635,149
-0.03(-2.42%)
Mar 12, 2018
1.210
1.250
1.200
1.240
332,993
+0.02(+1.64%)
Mar 09, 2018
1.170
1.230
1.150
1.220
515,794
+0.06(+5.17%)
Mar 08, 2018
1.170
1.170
1.110
1.160
765,288
-0.01(-0.85%)
Mar 07, 2018
1.150
1.170
593,035
-0.03(-2.50%)
Mar 06, 2018
1.240
1.240
1.200
1.200
545,904
-0.03(-2.44%)
Mar 05, 2018
1.190
1.240
1.170
1.230
1,041,851
+0.03(+2.50%)
Mar 02, 2018
1.280
1.280
1.160
1.200
2,271,324
-0.07(-5.51%)
Mar 01, 2018
1.330
1.350
1.250
1.270
1,149,911
-0.06(-4.51%)
Feb 28, 2018
1.390
1.395
1.310
1.330
614,187
-0.06(-4.32%)
Feb 27, 2018
1.480
1.500
1.390
1.390
670,083
-0.07(-4.79%)
Feb 26, 2018
1.410
1.490
1.410
1.460
513,453
+0.06(+4.29%)
Feb 23, 2018
1.370
1.400
1.360
1.400
481,658
+0.05(+3.70%)
Feb 22, 2018
1.380
1.410
1.350
1.350
573,658
-0.02(-1.46%)
Feb 21, 2018
1.370
1.380
1.360
1.370
621,817
+0.02(+1.48%)
Feb 20, 2018
1.360
1.390
1.350
1.350
1,125,375
+0.01(+0.75%)
Feb 16, 2018
1.340
1.340
1.340
0
+0.01(+0.75%)
Feb 15, 2018
1.390
1.390
1.310
1.330
1,000,890
-0.05(-3.62%)
Feb 14, 2018
1.430
1.430
1.370
1.380
1,078,882
-0.07(-4.83%)
Feb 13, 2018
1.430
1.450
748,439
-0.08(-5.23%)
Feb 12, 2018
1.440
1.570
1.390
1.530
1,438,394
+0.18(+13.33%)
Feb 09, 2018
1.350
1.380
1.280
1.350
1,154,330
-0.01(-0.74%)
Feb 08, 2018
1.460
1.350
1.360
1,450,915
-0.07(-4.90%)
Feb 07, 2018
1.500
1.500
1.430
1.430
776,198
-0.05(-3.38%)
Feb 06, 2018
1.540
1.600
1.420
1.480
1,970,657
-0.06(-3.90%)
Feb 05, 2018
1.520
1.610
1.510
1.540
637,088
-0.02(-1.28%)
Feb 02, 2018
1.640
1.640
1.530
1.560
1,341,065
-0.08(-4.88%)
Feb 01, 2018
1.720
1.730
1.640
1.640
1,026,608
-0.08(-4.65%)
Jan 31, 2018
1.770
1.770
1.700
1.720
624,737
-0.04(-2.27%)
Jan 30, 2018
1.810
1.820
1.810
1.760
1,508,827
-0.06(-3.30%)
Jan 29, 2018
1.860
1.870
1.820
1.820
676,589
-0.04(-2.15%)
Jan 26, 2018
1.900
1.910
1.860
1.860
522,621
-0.03(-1.59%)
Jan 25, 2018
1.980
1.980
1.890
1.890
619,378
-0.05(-2.58%)
Jan 24, 2018
2.030
2.030
1.920
1.940
634,796
-0.09(-4.43%)
Jan 23, 2018
1.850
2.030
1.840
2.030
1,426,185
+0.19(+10.33%)
Jan 22, 2018
1.860
1.870
1.820
1.840
499,950
-0.02(-1.08%)
Jan 19, 2018
1.870
1.880
1.800
1.860
963,262
+0.00(+0.00%)
Jan 18, 2018
1.940
1.940
1.850
1.860
1,102,045
-0.10(-5.10%)
Jan 17, 2018
1.920
1.960
1.900
1.960
700,216
+0.05(+2.62%)
Jan 16, 2018
2.050
2.050
1.890
1.910
1,725,844
-0.10(-4.98%)
Jan 15, 2018
1.970
2.030
1.940
2.010
1,116,644
+0.05(+2.55%)
Jan 12, 2018
1.900
1.960
1.865
1.960
1,063,839
+0.01(+0.51%)
Jan 11, 2018
1.920
1.980
1.890
1.950
937,230
+0.07(+3.72%)
Jan 10, 2018
2.000
2.030
1.880
1.880
1,165,514
-0.08(-4.08%)
Jan 09, 2018
1.910
2.020
1.870
1.960
826,586
+0.05(+2.62%)
Jan 08, 2018
1.900
1.930
1.875
1.910
732,061
+0.01(+0.53%)
Jan 05, 2018
1.950
1.960
1.830
1.900
1,441,641
-0.14(-6.86%)
Jan 04, 2018
2.120
2.140
2.030
2.040
689,305
-0.08(-3.77%)
Jan 03, 2018
2.300
2.300
2.070
2.120
1,671,313
-0.17(-7.42%)
Jan 02, 2018
2.240
2.320
2.240
2.290
616,542
+0.04(+1.78%)
Dec 29, 2017
2.250
2.250
2.250
0
+0.00(+0.00%)
Dec 28, 2017
2.260
2.260
2.230
2.250
246,849
+0.01(+0.45%)
Dec 27, 2017
2.320
2.320
2.240
2.240
453,150
-0.03(-1.32%)
Dec 22, 2017
2.300
2.300
2.255
2.270
511,898
-0.02(-0.87%)
Dec 21, 2017
2.200
2.300
2.160
2.290
1,018,244
+0.12(+5.53%)
Dec 20, 2017
2.120
2.180
2.080
2.170
1,073,672
+0.09(+4.33%)
Dec 19, 2017
2.010
2.100
2.000
2.080
1,309,314
+0.12(+6.12%)
Dec 18, 2017
1.860
1.990
1.830
1.960
1,346,922
+0.13(+7.10%)
Dec 15, 2017
1.820
1.940
1.770
1.830
13,801,770
+0.00(+0.00%)
Dec 14, 2017
1.850
1.860
1.810
1.830
828,476
-0.03(-1.61%)
Dec 13, 2017
1.840
1.880
1.810
1.860
668,957
+0.02(+1.09%)
Dec 12, 2017
1.900
1.910
1.830
1.840
1,128,329
-0.05(-2.65%)
Dec 11, 2017
1.910
1.920
1.880
1.890
1,045,856
-0.03(-1.56%)
Dec 08, 2017
1.880
1.960
1.880
1.920
1,220,389
+0.06(+3.23%)
Dec 07, 2017
1.950
1.950
1.830
1.860
2,026,573
-0.10(-5.10%)
Dec 06, 2017
2.130
2.140
1.950
1.960
1,342,626
-0.16(-7.55%)
Dec 05, 2017
2.280
2.280
2.100
2.120
1,751,746
-0.17(-7.42%)
Dec 04, 2017
2.320
2.330
2.275
2.290
377,970
-0.04(-1.72%)
Dec 01, 2017
2.280
2.360
2.270
2.330
1,094,235
+0.09(+4.02%)
Nov 30, 2017
2.240
2.300
2.230
2.240
741,564
+0.02(+0.90%)
Nov 29, 2017
2.230
2.230
2.200
2.220
476,927
+0.01(+0.45%)
Nov 28, 2017
2.230
2.230
2.200
2.210
335,251
-0.03(-1.34%)
Nov 27, 2017
2.370
2.230
2.240
571,502
-0.13(-5.49%)
Nov 24, 2017
2.340
2.370
2.320
2.370
390,994
+0.04(+1.72%)
Nov 23, 2017
2.350
2.350
2.310
2.330
255,004
+0.00(+0.00%)
Nov 22, 2017
2.350
2.360
2.300
2.330
726,923
+0.00(+0.00%)
Nov 21, 2017
2.330
2.360
2.320
2.330
911,985
+0.01(+0.43%)
Nov 20, 2017
2.360
2.370
2.320
2.320
788,410
-0.08(-3.33%)
Nov 17, 2017
2.450
2.460
2.390
2.400
552,252
-0.03(-1.23%)
Nov 16, 2017
2.500
2.510
2.410
2.430
1,056,636
-0.11(-4.33%)
Nov 15, 2017
2.540
2.610
2.440
2.540
634,525
-0.10(-3.79%)
Nov 14, 2017
2.760
2.760
2.600
2.640
706,654
-0.15(-5.38%)
Nov 13, 2017
2.870
2.890
2.760
2.790
707,535
-0.08(-2.79%)
Nov 10, 2017
2.890
2.940
2.830
2.870
481,978
-0.03(-1.03%)
Nov 09, 2017
2.900
2.950
2.890
2.900
598,601
+0.01(+0.35%)
Nov 08, 2017
2.830
2.920
2.790
2.890
629,211
+0.05(+1.76%)
Nov 07, 2017
2.940
2.940
2.820
2.840
394,744
-0.07(-2.41%)
Nov 06, 2017
2.830
2.940
2.830
2.910
704,336
+0.09(+3.19%)
Nov 03, 2017
2.950
2.960
2.760
2.820
809,499
+0.00(+0.00%)
Nov 02, 2017
2.870
2.900
2.810
2.820
366,726
-0.06(-2.08%)
Nov 01, 2017
2.790
2.900
2.760
2.880
628,844
+0.14(+5.11%)
Oct 31, 2017
2.690
2.760
2.680
2.740
538,738
+0.06(+2.24%)
Oct 30, 2017
2.620
2.760
2.620
2.680
572,188
+0.07(+2.68%)
Oct 27, 2017
2.510
2.630
2.480
2.610
943,105
+0.09(+3.57%)
Oct 26, 2017
2.520
2.535
2.440
2.520
276,938
+0.01(+0.40%)
Oct 25, 2017
2.560
2.560
2.460
2.510
469,622
-0.05(-1.95%)
Oct 24, 2017
2.620
2.620
2.520
2.560
378,914
-0.05(-1.92%)
Oct 23, 2017
2.590
2.660
2.580
2.610
464,419
+0.02(+0.77%)
Oct 20, 2017
2.570
2.630
2.560
2.590
319,546
+0.00(+0.00%)
Oct 19, 2017
2.660
2.670
2.550
2.590
481,880
-0.10(-3.72%)
Oct 18, 2017
2.700
2.730
2.680
2.690
312,183
-0.03(-1.10%)
Oct 17, 2017
2.720
2.750
2.670
2.720
262,730
-0.02(-0.73%)
Oct 16, 2017
2.780
2.810
2.700
2.740
333,788
-0.02(-0.72%)
Oct 13, 2017
2.780
2.830
2.750
2.760
402,985
+0.01(+0.36%)
Oct 12, 2017
2.720
2.800
2.710
2.750
333,556
+0.00(+0.00%)
Oct 11, 2017
2.820
2.840
2.740
2.750
540,240
-0.07(-2.48%)
Oct 10, 2017
2.830
2.875
2.810
2.820
355,128
+0.00(+0.00%)
Oct 06, 2017
2.810
2.830
2.760
2.820
496,209
-0.07(-2.42%)
Oct 05, 2017
2.860
2.930
2.860
2.890
264,016
+0.01(+0.35%)
Oct 04, 2017
2.930
3.010
2.840
2.880
474,084
-0.06(-2.04%)
Oct 03, 2017
2.990
2.990
2.920
2.940
332,021
-0.01(-0.34%)
Oct 02, 2017
2.950
2.980
2.950
2.950
308,431
-0.03(-1.01%)
Sep 29, 2017
3.050
3.070
2.980
2.980
485,539
-0.07(-2.30%)
Sep 28, 2017
3.200
3.200
3.040
3.050
445,098
-0.13(-4.09%)
Sep 27, 2017
3.190
3.210
3.100
3.180
356,944
+0.02(+0.63%)
Sep 26, 2017
3.140
3.240
3.120
3.160
436,550
-0.01(-0.32%)
Sep 25, 2017
3.130
3.190
3.125
3.170
899,103
+0.09(+2.92%)
Sep 22, 2017
3.080
3.155
3.030
3.080
358,172
+0.00(+0.00%)
Sep 21, 2017
2.980
3.150
2.940
3.080
968,621
+0.08(+2.67%)
Sep 20, 2017
2.920
3.050
2.920
3.000
822,265
+0.08(+2.74%)
Sep 19, 2017
2.880
3.010
2.880
2.920
637,361
-0.05(-1.68%)
Sep 18, 2017
2.900
2.970
2.860
2.970
464,082
+0.06(+2.06%)
Sep 15, 2017
2.910
2.930
2.840
2.910
777,091
+0.01(+0.34%)
Sep 14, 2017
2.930
2.980
2.890
2.900
562,293
+0.04(+1.40%)
Sep 13, 2017
2.790
2.890
2.785
2.860
506,333
+0.09(+3.25%)
Sep 12, 2017
2.750
2.800
2.720
2.770
208,101
+0.05(+1.84%)
Sep 11, 2017
2.710
2.780
2.700
2.720
731,044
+0.00(+0.00%)
Sep 08, 2017
2.850
2.850
2.690
2.720
552,137
-0.13(-4.56%)
Sep 07, 2017
2.890
2.940
2.850
2.850
781,370
-0.02(-0.70%)
Sep 06, 2017
2.970
2.980
2.840
2.870
530,847
-0.06(-2.05%)
Sep 05, 2017
2.920
2.980
2.890
2.930
595,853
+0.08(+2.81%)
Sep 01, 2017
2.750
2.880
2.670
2.850
729,035
+0.10(+3.64%)
Aug 31, 2017
2.640
2.780
2.620
2.750
705,381
+0.14(+5.36%)
Aug 30, 2017
2.630
2.640
2.600
2.610
255,089
-0.03(-1.14%)
Aug 29, 2017
2.670
2.680
2.610
2.640
366,512
-0.02(-0.75%)
Aug 28, 2017
2.750
2.760
2.635
2.660
397,243
-0.09(-3.27%)
Aug 25, 2017
2.780
2.780
2.730
2.750
190,667
-0.02(-0.72%)
Aug 24, 2017
2.790
2.830
2.760
2.770
110,739
-0.04(-1.42%)
Aug 23, 2017
2.740
2.810
2.720
2.810
205,643
+0.08(+2.93%)
Aug 22, 2017
2.750
2.770
2.720
2.730
97,978
+0.01(+0.37%)
Aug 21, 2017
2.810
2.810
2.720
2.720
178,574
-0.09(-3.20%)
Aug 18, 2017
2.800
2.820
2.750
2.810
418,395
+0.01(+0.36%)
Aug 17, 2017
2.770
2.830
2.740
2.800
420,726
+0.02(+0.72%)
Aug 16, 2017
2.840
2.880
2.750
2.780
491,173
-0.05(-1.77%)
Aug 15, 2017
2.700
2.850
2.690
2.830
742,717
+0.12(+4.43%)
Aug 14, 2017
2.770
2.810
2.690
2.710
580,998
-0.07(-2.52%)
Aug 11, 2017
2.700
2.800
2.690
2.780
755,583
+0.02(+0.72%)
Aug 10, 2017
2.850
2.850
2.700
2.760
515,873
-0.05(-1.78%)
Aug 09, 2017
2.860
2.880
2.810
2.810
566,164
-0.03(-1.06%)
Aug 08, 2017
2.900
2.910
2.780
2.840
400,254
-0.09(-3.07%)
Aug 04, 2017
2.810
2.950
2.770
2.930
346,371
+0.13(+4.64%)
Aug 03, 2017
3.000
3.000
2.790
2.800
489,828
-0.17(-5.72%)
Aug 02, 2017
2.970
3.070
2.950
2.970
1,005,209
-0.02(-0.67%)
Aug 01, 2017
3.100
3.120
2.970
2.990
982,762
-0.14(-4.47%)
Jul 31, 2017
3.220
3.230
3.070
3.130
825,986
-0.11(-3.40%)
Jul 28, 2017
3.190
3.370
3.150
3.240
2,007,137
+0.15(+4.85%)
Jul 27, 2017
3.040
3.130
3.000
3.090
408,943
+0.06(+1.98%)
Jul 26, 2017
3.070
3.150
3.030
3.030
508,184
+0.00(+0.00%)
Jul 25, 2017
2.930
3.030
2.920
3.030
482,040
+0.16(+5.57%)
Jul 24, 2017
2.930
2.930
2.860
2.870
192,369
-0.04(-1.37%)
Jul 21, 2017
3.000
3.000
2.890
2.910
244,984
-0.07(-2.35%)
Jul 20, 2017
3.000
3.030
2.950
2.980
679,134
+0.01(+0.34%)
Jul 19, 2017
2.830
2.990
2.810
2.970
741,130
+0.15(+5.32%)
Jul 18, 2017
2.950
2.950
2.790
2.820
692,664
-0.09(-3.09%)
Jul 17, 2017
2.890
2.930
2.880
2.910
300,939
+0.02(+0.69%)
Jul 14, 2017
2.910
2.840
2.890
340,720
+0.04(+1.40%)
Jul 13, 2017
2.860
2.870
2.800
2.850
1,199,211
+0.02(+0.71%)
Jul 12, 2017
2.870
2.900
2.800
2.830
664,089
+0.00(+0.00%)
Jul 11, 2017
2.750
2.830
2.690
2.830
844,512
+0.07(+2.54%)
Jul 10, 2017
2.650
2.780
2.610
2.760
806,068
+0.10(+3.76%)
Jul 07, 2017
2.680
2.680
2.550
2.660
589,900
-0.05(-1.85%)
Jul 06, 2017
2.750
2.590
2.710
3,734,954
+0.02(+0.74%)
Jul 05, 2017
2.710
2.730
2.580
2.690
499,224
-0.03(-1.10%)
Jul 04, 2017
2.790
2.790
2.720
2.720
306,491
+0.01(+0.37%)
Jul 03, 2017
2.710
2.710
2.710
2.710
0
+0.00(+0.00%)
Jun 30, 2017
2.730
2.780
2.690
2.710
535,133
+0.00(+0.00%)
Jun 29, 2017
2.750
2.760
2.660
2.710
550,800
+0.01(+0.37%)
Jun 28, 2017
2.670
2.750
2.650
2.700
873,420
+0.02(+0.75%)
Jun 27, 2017
2.620
2.710
2.590
2.680
596,637
+0.10(+3.88%)
Jun 26, 2017
2.520
2.600
2.490
2.580
1,592,081
+0.08(+3.20%)
Jun 23, 2017
2.490
2.550
2.460
2.500
1,093,567
-0.01(-0.40%)
Jun 22, 2017
2.360
2.550
2.360
2.510
1,821,487
+0.16(+6.81%)
Jun 21, 2017
2.400
2.420
2.290
2.350
784,758
-0.05(-2.08%)
Jun 20, 2017
2.360
2.400
2.215
2.400
1,133,235
-0.02(-0.83%)
Jun 19, 2017
2.450
2.480
2.410
2.420
672,388
-0.01(-0.41%)
Jun 16, 2017
2.480
2.510
2.410
2.430
1,131,960
-0.04(-1.62%)
Jun 15, 2017
2.590
2.650
2.420
2.470
955,903
-0.12(-4.63%)
Jun 14, 2017
2.740
2.740
2.590
2.590
975,770
-0.19(-6.83%)
Jun 13, 2017
2.730
2.785
2.670
2.780
206,897
+0.05(+1.83%)
Jun 12, 2017
2.710
2.800
2.700
2.730
509,289
+0.05(+1.87%)
Jun 09, 2017
2.640
2.680
2.590
2.680
549,191
+0.06(+2.29%)
Jun 08, 2017
2.610
2.660
2.600
2.620
516,503
-0.05(-1.87%)
Jun 07, 2017
2.780
2.800
2.590
2.670
1,398,548
-0.14(-4.98%)
Jun 06, 2017
2.630
2.820
2.630
2.810
462,497
+0.16(+6.04%)
Jun 05, 2017
2.650
2.680
2.590
2.650
801,249
+0.01(+0.38%)
Jun 02, 2017
2.700
2.710
2.610
2.640
793,973
-0.10(-3.65%)
Jun 01, 2017
2.740
2.850
2.730
2.740
995,513
+0.02(+0.74%)
May 31, 2017
2.800
2.800
2.670
2.720
797,756
-0.13(-4.56%)
May 30, 2017
3.010
3.010
2.820
2.850
823,712
-0.19(-6.25%)
May 29, 2017
3.010
3.040
2.930
3.040
296,276
+0.03(+1.00%)
May 26, 2017
2.980
3.020
2.960
3.010
487,063
+0.05(+1.69%)
May 25, 2017
3.060
3.140
2.920
2.960
536,407
-0.12(-3.90%)
May 24, 2017
3.170
3.200
3.060
3.080
565,420
-0.11(-3.45%)
May 23, 2017
3.160
3.250
3.140
3.190
1,035,712
+0.03(+0.95%)
May 19, 2017
3.110
3.210
3.080
3.160
508,712
+0.11(+3.61%)
May 18, 2017
3.000
3.100
2.950
3.050
940,693
+0.03(+0.99%)
May 17, 2017
3.120
3.140
3.010
3.020
734,672
-0.12(-3.82%)
May 16, 2017
3.230
3.230
3.120
3.140
427,720
-0.08(-2.48%)
May 15, 2017
3.270
3.270
3.170
3.220
963,110
+0.09(+2.88%)
May 12, 2017
3.250
3.260
3.110
3.130
673,904
-0.10(-3.10%)
May 11, 2017
3.250
3.330
3.220
3.230
943,299
+0.03(+0.94%)
May 10, 2017
3.170
3.240
3.080
3.200
705,443
+0.09(+2.89%)
May 09, 2017
3.250
3.250
3.090
3.110
587,357
-0.13(-4.01%)
May 08, 2017
3.040
3.260
3.010
3.240
1,475,703
+0.21(+6.93%)
May 05, 2017
2.740
3.070
2.740
3.030
1,672,706
+0.44(+16.99%)
May 04, 2017
2.600
2.660
2.550
2.590
571,308
-0.06(-2.26%)
May 03, 2017
2.700
2.720
2.610
2.650
579,300
-0.06(-2.21%)
May 02, 2017
2.790
2.790
2.680
2.710
624,879
-0.06(-2.17%)
May 01, 2017
2.870
2.870
2.760
2.770
483,801
-0.10(-3.48%)
Apr 28, 2017
2.860
2.900
2.830
2.870
611,551
+0.03(+1.06%)
Apr 27, 2017
2.820
2.850
2.740
2.840
1,011,429
-0.02(-0.70%)
Apr 26, 2017
2.900
2.945
2.820
2.860
1,013,629
-0.07(-2.39%)
Apr 25, 2017
2.940
2.970
2.860
2.930
726,035
-0.01(-0.34%)
Apr 24, 2017
3.020
3.050
2.940
2.940
587,342
-0.07(-2.33%)
Apr 21, 2017
2.960
3.040
2.950
3.010
1,189,492
+0.04(+1.35%)
Apr 20, 2017
3.060
3.060
2.920
2.970
842,298
-0.09(-2.94%)
Apr 19, 2017
3.190
3.230
3.030
3.060
956,233
-0.11(-3.47%)
Apr 18, 2017
3.190
3.260
3.150
3.170
520,519
-0.05(-1.55%)
Apr 17, 2017
3.240
3.275
3.170
3.220
299,711
-0.01(-0.31%)
Apr 13, 2017
3.350
3.375
3.200
3.230
778,945
-0.08(-2.42%)
Apr 12, 2017
3.460
3.560
3.280
3.310
1,163,007
-0.18(-5.16%)
Apr 11, 2017
3.490
3.540
3.410
3.490
1,363,504
-0.02(-0.57%)
Apr 10, 2017
3.360
3.510
3.340
3.510
1,449,465
+0.20(+6.04%)
Apr 07, 2017
3.360
3.370
3.310
3.310
428,938
-0.04(-1.19%)
Apr 06, 2017
3.400
3.430
3.305
3.350
794,754
-0.03(-0.89%)
Apr 05, 2017
3.520
3.550
3.340
3.380
993,275
-0.08(-2.31%)
Apr 04, 2017
3.350
3.515
3.320
3.460
909,344
+0.11(+3.28%)
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.