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
Sdx Energy Inc
(TSV:
SDX
)
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 (%)
Jan 31, 2018
0.9000
0.9000
0.8800
0.8800
99,100
-0.03(-3.30%)
Jan 30, 2018
0.9100
0.9200
0.9000
0.9100
85,475
-0.02(-2.15%)
Jan 29, 2018
0.9300
0.9300
0.9200
0.9300
106,866
-0.01(-1.06%)
Jan 26, 2018
0.9200
0.9500
0.9200
0.9400
103,919
+0.04(+4.44%)
Jan 25, 2018
0.9100
0.9300
0.8900
0.9000
307,283
+0.00(+0.00%)
Jan 24, 2018
0.8900
0.9100
0.8800
0.9000
153,612
+0.01(+1.12%)
Jan 23, 2018
0.9100
0.9100
0.8800
0.8900
142,406
-0.01(-1.11%)
Jan 22, 2018
0.8900
0.9000
0.8800
0.9000
55,650
+0.02(+2.27%)
Jan 19, 2018
0.8700
0.8800
0.8500
0.8800
206,450
+0.00(+0.00%)
Jan 18, 2018
0.8800
0.8800
0.8700
0.8800
43,550
-0.02(-2.22%)
Jan 17, 2018
0.9000
0.9000
0.8800
0.9000
46,437
-0.01(-1.10%)
Jan 16, 2018
0.9100
0.9100
0.8900
0.9100
178,975
+0.00(+0.00%)
Jan 15, 2018
0.8700
0.9200
0.8600
0.9100
314,765
+0.04(+4.60%)
Jan 12, 2018
0.8800
0.8900
0.8700
0.8700
174,183
-0.02(-2.25%)
Jan 11, 2018
0.9000
0.9000
0.8700
0.8900
174,233
-0.02(-2.20%)
Jan 10, 2018
0.9000
0.9200
0.9000
0.9100
92,976
+0.00(+0.00%)
Jan 09, 2018
0.8900
0.9100
0.8900
0.9100
229,919
+0.02(+2.25%)
Jan 08, 2018
0.9100
0.9100
0.8900
0.8900
59,720
+0.00(+0.00%)
Jan 05, 2018
0.8900
0.9000
0.8800
0.8900
56,192
+0.02(+2.30%)
Jan 04, 2018
0.8900
0.9000
0.8600
0.8700
124,101
-0.05(-5.43%)
Jan 03, 2018
0.9400
0.9400
0.9000
0.9200
159,439
-0.02(-2.13%)
Jan 02, 2018
0.9600
0.9700
0.9400
0.9400
145,785
-0.01(-1.05%)
Dec 29, 2017
0.9500
0.9500
0.9500
0
-0.01(-1.04%)
Dec 28, 2017
0.9600
0.9700
0.9500
0.9600
82,635
+0.01(+1.05%)
Dec 27, 2017
0.9900
0.9900
0.9500
0.9500
92,941
-0.04(-4.04%)
Dec 22, 2017
0.9500
0.9900
0.9300
0.9900
220,665
+0.08(+8.79%)
Dec 21, 2017
0.9200
0.9300
0.9100
0.9100
91,623
+0.00(+0.00%)
Dec 20, 2017
0.9300
0.9300
0.9100
0.9100
98,771
-0.03(-3.19%)
Dec 19, 2017
0.9500
0.9600
0.9100
0.9400
149,553
+0.00(+0.00%)
Dec 18, 2017
0.8900
0.9400
0.8900
0.9400
199,095
+0.06(+6.82%)
Dec 15, 2017
0.8600
0.8800
0.8500
0.8800
87,339
+0.04(+4.76%)
Dec 14, 2017
0.8300
0.8500
0.8300
0.8400
16,428
-0.03(-3.45%)
Dec 13, 2017
0.8600
0.8700
0.8300
0.8700
48,019
+0.01(+1.16%)
Dec 12, 2017
0.8600
0.8800
0.8600
0.8600
86,700
+0.04(+4.88%)
Dec 11, 2017
0.8300
0.8600
0.8100
0.8200
21,710
+0.02(+2.50%)
Dec 08, 2017
0.8300
0.8300
0.8000
0.8000
53,600
-0.03(-3.61%)
Dec 07, 2017
0.8200
0.8300
0.8200
0.8300
39,400
+0.01(+1.22%)
Dec 06, 2017
0.8300
0.8300
0.8000
0.8200
191,520
-0.02(-2.38%)
Dec 05, 2017
0.8400
0.8500
0.8300
0.8400
26,028
+0.00(+0.00%)
Dec 04, 2017
0.8600
0.8800
0.8300
0.8400
76,586
-0.01(-1.18%)
Dec 01, 2017
0.8700
0.8700
0.8500
0.8500
75,493
-0.03(-3.41%)
Nov 30, 2017
0.8700
0.8900
0.8500
0.8800
54,443
+0.01(+1.15%)
Nov 29, 2017
0.8700
0.8900
0.8600
0.8700
45,852
+0.00(+0.00%)
Nov 28, 2017
0.8600
0.8900
0.8600
0.8700
44,471
+0.01(+1.16%)
Nov 27, 2017
0.8800
0.9300
0.8600
0.8600
42,000
-0.01(-1.15%)
Nov 24, 2017
0.8900
0.9400
0.8700
0.8700
73,957
-0.01(-1.14%)
Nov 23, 2017
0.8800
0.8900
0.8500
0.8800
109,562
-0.01(-1.12%)
Nov 22, 2017
0.8900
0.8900
0.8600
0.8900
212,522
-0.03(-3.26%)
Nov 21, 2017
0.9300
0.9300
0.8700
0.9200
128,560
-0.01(-1.08%)
Nov 20, 2017
0.9000
0.9300
0.8800
0.9300
152,971
+0.03(+3.33%)
Nov 17, 2017
0.8900
0.9000
0.8900
0.9000
32,721
+0.02(+2.27%)
Nov 16, 2017
0.8700
0.8900
0.8600
0.8800
59,900
+0.01(+1.15%)
Nov 15, 2017
0.9000
0.9000
0.8600
0.8700
66,813
+0.00(+0.00%)
Nov 14, 2017
0.9200
0.9200
0.8700
0.8700
225,165
-0.06(-6.45%)
Nov 13, 2017
0.9400
0.9500
0.9100
0.9300
123,502
+0.00(+0.00%)
Nov 10, 2017
0.9200
0.9500
0.9000
0.9300
180,444
+0.01(+1.09%)
Nov 09, 2017
0.8700
0.9500
0.8500
0.9200
497,062
+0.06(+6.98%)
Nov 08, 2017
0.8400
0.8600
0.8400
0.8600
5,713
+0.00(+0.00%)
Nov 07, 2017
0.8500
0.8600
0.8500
0.8600
62,313
+0.00(+0.00%)
Nov 06, 2017
0.8600
0.8600
0.8200
0.8600
58,398
+0.03(+3.61%)
Nov 03, 2017
0.8300
0.8300
0.8300
0.8300
9,770
-0.02(-2.35%)
Nov 02, 2017
0.8600
0.8600
0.8400
0.8500
41,315
-0.01(-1.16%)
Nov 01, 2017
0.9000
0.9000
0.8600
0.8600
35,950
-0.02(-2.27%)
Oct 31, 2017
0.9000
0.9000
0.8800
0.8800
9,653
+0.00(+0.00%)
Oct 30, 2017
0.8500
0.8800
0.8500
0.8800
33,575
+0.00(+0.00%)
Oct 27, 2017
0.8600
0.9100
0.8600
0.8800
25,213
+0.01(+1.15%)
Oct 26, 2017
0.8500
0.8800
0.8500
0.8700
70,013
+0.05(+6.10%)
Oct 25, 2017
0.8200
0.8200
0.8100
0.8200
29,000
+0.00(+0.00%)
Oct 24, 2017
0.8200
0.8500
0.8200
0.8200
20,114
+0.01(+1.23%)
Oct 23, 2017
0.8500
0.8500
0.8000
0.8100
54,431
-0.01(-1.22%)
Oct 20, 2017
0.8400
0.8400
0.8200
0.8200
18,600
-0.03(-3.53%)
Oct 19, 2017
0.8600
0.8600
0.8500
0.8500
3,000
-0.01(-1.16%)
Oct 18, 2017
0.8700
0.8700
0.8600
0.8600
25,804
-0.04(-4.44%)
Oct 17, 2017
0.8700
0.9000
0.8700
0.9000
3,520
-0.02(-2.17%)
Oct 16, 2017
0.9200
0.9200
0.9200
0.9200
1,000
+0.07(+8.24%)
Oct 13, 2017
0.8900
0.8900
0.8500
0.8500
37,900
-0.04(-4.49%)
Oct 12, 2017
0.9000
0.9000
0.8800
0.8900
22,731
-0.01(-1.11%)
Oct 11, 2017
0.8900
0.9000
0.8800
0.9000
50,197
+0.02(+2.27%)
Oct 10, 2017
0.9000
0.9000
0.8600
0.8800
26,417
-0.02(-2.22%)
Oct 06, 2017
0.8400
0.9200
0.8400
0.9000
412,258
+0.04(+4.65%)
Oct 05, 2017
0.8600
0.8800
0.8500
0.8600
306,060
+0.01(+1.18%)
Oct 04, 2017
0.8400
0.8700
0.8300
0.8500
84,000
+0.03(+3.66%)
Oct 03, 2017
0.8400
0.8500
0.8200
0.8200
1,266,400
-0.03(-3.53%)
Oct 02, 2017
0.8700
0.8700
0.8500
0.8500
66,381
+0.00(+0.00%)
Sep 29, 2017
0.8700
0.8900
0.8500
0.8500
22,300
+0.00(+0.00%)
Sep 28, 2017
0.8800
0.8800
0.8500
0.8500
284,500
-0.04(-4.49%)
Sep 27, 2017
0.9000
0.9000
0.8700
0.8900
24,245
+0.00(+0.00%)
Sep 26, 2017
0.8900
0.8900
0.8900
0.8900
63,950
-0.01(-1.11%)
Sep 25, 2017
0.9200
0.9200
0.9000
0.9000
26,570
-0.01(-1.10%)
Sep 22, 2017
0.9500
0.9500
0.9000
0.9100
74,917
-0.01(-1.09%)
Sep 21, 2017
0.8900
0.9200
0.8900
0.9200
28,700
+0.04(+4.55%)
Sep 20, 2017
0.8400
0.8800
0.8400
0.8800
41,300
+0.04(+4.76%)
Sep 19, 2017
0.8200
0.8400
0.8200
0.8400
21,657
+0.01(+1.20%)
Sep 18, 2017
0.8000
0.8500
0.8000
0.8300
30,248
+0.01(+1.22%)
Sep 15, 2017
0.8200
0.8300
0.8100
0.8200
50,457
+0.00(+0.00%)
Sep 14, 2017
0.8100
0.8300
0.8100
0.8200
118,028
+0.02(+2.50%)
Sep 13, 2017
0.8000
0.8200
0.8000
0.8000
31,740
+0.00(+0.00%)
Sep 12, 2017
0.7900
0.8400
0.7900
0.8000
53,200
+0.01(+1.27%)
Sep 08, 2017
0.7900
0.7900
0.7900
124
+0.03(+3.95%)
Sep 07, 2017
0.7500
0.7600
0.7500
0.7600
8,140
+0.03(+4.11%)
Sep 06, 2017
0.7500
0.7800
0.7300
0.7300
485,042
+0.00(+0.00%)
Sep 05, 2017
0.7400
0.7400
0.7000
0.7300
29,942
+0.00(+0.00%)
Sep 01, 2017
0.7400
0.7400
0.7100
0.7300
33,867
-0.01(-1.35%)
Aug 31, 2017
0.7500
0.7500
0.7300
0.7400
160,128
-0.02(-2.63%)
Aug 30, 2017
0.7500
0.7600
0.7500
0.7600
71,750
+0.01(+1.33%)
Aug 29, 2017
0.7500
0.7500
0.7300
0.7500
76,867
+0.00(+0.00%)
Aug 28, 2017
0.7300
0.7600
0.7300
0.7500
39,900
+0.03(+4.17%)
Aug 25, 2017
0.7200
0.7500
0.7200
0.7200
38,040
+0.02(+2.86%)
Aug 24, 2017
0.7100
0.7200
0.7000
0.7000
73,960
-0.02(-2.78%)
Aug 23, 2017
0.7400
0.7400
0.7200
0.7200
22,711
+0.00(+0.00%)
Aug 22, 2017
0.7200
0.7200
0.7200
0.7200
3,000
+0.00(+0.00%)
Aug 18, 2017
0.7200
0.7200
0.7200
489
-0.03(-4.00%)
Aug 17, 2017
0.7400
0.7500
0.7400
0.7500
3,964
+0.00(+0.00%)
Aug 16, 2017
0.7400
0.7500
0.7400
0.7500
4,000
+0.00(+0.00%)
Aug 15, 2017
0.7500
0.7700
0.7400
0.7500
6,947
-0.01(-1.32%)
Aug 14, 2017
0.7700
0.7700
0.7600
0.7600
12,711
+0.03(+4.11%)
Aug 11, 2017
0.7400
0.7800
0.7300
0.7300
11,500
-0.02(-2.67%)
Aug 10, 2017
0.7400
0.7500
0.7400
0.7500
9,000
+0.02(+2.74%)
Aug 09, 2017
0.7800
0.7800
0.7200
0.7300
114,271
-0.04(-5.19%)
Aug 08, 2017
0.7700
0.7900
0.7700
0.7700
12,100
-0.01(-1.28%)
Aug 04, 2017
0.7900
0.8000
0.7800
0.7800
57,714
+0.01(+1.30%)
Aug 03, 2017
0.7800
0.7800
0.7700
0.7700
26,520
-0.01(-1.28%)
Aug 02, 2017
0.8000
0.8000
0.7800
0.7800
102,000
-0.04(-4.88%)
Aug 01, 2017
0.7900
0.8200
0.7600
0.8200
91,339
+0.04(+5.13%)
Jul 31, 2017
0.7500
0.8000
0.7500
0.7800
212,095
+0.04(+5.41%)
Jul 28, 2017
0.7300
0.7500
0.7300
0.7400
63,431
+0.01(+1.37%)
Jul 27, 2017
0.7000
0.7300
0.7000
0.7300
482,967
+0.01(+1.39%)
Jul 26, 2017
0.7200
0.7300
0.7200
0.7200
204,344
+0.00(+0.00%)
Jul 25, 2017
0.7500
0.7500
0.7200
0.7200
12,400
-0.03(-4.00%)
Jul 24, 2017
0.7500
0.7500
0.7500
0.7500
15,048
+0.00(+0.00%)
Jul 21, 2017
0.7600
0.7600
0.7500
0.7500
70,732
-0.04(-5.06%)
Jul 20, 2017
0.7700
0.7900
0.7500
0.7900
176,405
+0.00(+0.00%)
Jul 19, 2017
0.8200
0.8200
0.7900
0.7900
33,071
+0.00(+0.00%)
Jul 18, 2017
0.8000
0.8100
0.7900
0.7900
14,055
-0.01(-1.25%)
Jul 17, 2017
0.7900
0.8200
0.7600
0.8000
98,400
+0.05(+6.67%)
Jul 14, 2017
0.7300
0.7300
0.7500
37,100
+0.02(+2.74%)
Jul 13, 2017
0.7600
0.7600
0.7200
0.7300
138,297
-0.03(-3.95%)
Jul 12, 2017
0.7700
0.7700
0.7500
0.7600
85,642
+0.05(+7.04%)
Jul 11, 2017
0.7400
0.7400
0.7000
0.7100
1,017,963
-0.07(-8.97%)
Jul 10, 2017
0.7600
0.7800
0.7500
0.7800
93,869
+0.00(+0.00%)
Jul 07, 2017
0.8000
0.8000
0.7800
0.7800
82,700
-0.01(-1.27%)
Jul 06, 2017
0.8200
0.8200
0.7900
0.7900
476,194
-0.09(-10.23%)
Jul 05, 2017
0.9200
0.9200
0.8400
0.8800
277,349
-0.07(-7.37%)
Jul 04, 2017
0.9200
0.9500
0.9200
0.9500
26,371
+0.02(+2.15%)
Jul 03, 2017
0.9300
0.9300
0.9300
0.9300
0
+0.00(+0.00%)
Jun 30, 2017
0.9200
0.9400
0.9200
0.9300
70,900
+0.00(+0.00%)
Jun 29, 2017
0.9200
0.9300
0.9100
0.9300
25,978
+0.02(+2.20%)
Jun 28, 2017
0.9000
0.9100
0.8900
0.9100
102,579
+0.01(+1.11%)
Jun 27, 2017
0.8800
0.9200
0.8800
0.9000
39,721
+0.01(+1.12%)
Jun 26, 2017
0.9100
0.9100
0.8900
0.8900
98,128
-0.02(-2.20%)
Jun 23, 2017
0.9200
0.9200
0.9100
0.9100
130,671
-0.03(-3.19%)
Jun 22, 2017
0.9100
0.9400
0.9000
0.9400
124,030
-0.01(-1.05%)
Jun 21, 2017
0.9700
0.9700
0.9200
0.9500
56,248
-0.01(-1.04%)
Jun 20, 2017
0.9400
0.9600
0.9400
0.9600
29,070
-0.01(-1.03%)
Jun 19, 2017
0.9600
0.9800
0.9600
0.9700
72,457
+0.03(+3.19%)
Jun 16, 2017
0.9600
0.9800
0.9400
0.9400
17,000
-0.02(-2.08%)
Jun 15, 2017
0.9300
0.9600
0.9200
0.9600
10,600
+0.00(+0.00%)
Jun 14, 2017
0.9900
0.9900
0.9500
0.9600
104,423
-0.03(-3.03%)
Jun 13, 2017
1.000
1.000
0.9600
0.9900
183,523
+0.01(+1.02%)
Jun 12, 2017
0.9700
1.000
0.9700
0.9800
77,040
+0.02(+2.08%)
Jun 09, 2017
0.9300
0.9600
0.9200
0.9600
116,157
+0.02(+2.13%)
Jun 08, 2017
0.9300
0.9500
0.9300
0.9400
87,912
+0.01(+1.08%)
Jun 07, 2017
0.9400
0.9400
0.9300
0.9300
33,996
-0.01(-1.06%)
Jun 06, 2017
0.9300
0.9400
0.9300
0.9400
96,485
+0.00(+0.00%)
Jun 05, 2017
0.9700
0.9700
0.9300
0.9400
155,713
-0.03(-3.09%)
Jun 02, 2017
0.9800
0.9800
0.9600
0.9700
144,550
-0.03(-3.00%)
Jun 01, 2017
1.000
1.000
0.9900
1.000
176,635
+0.00(+0.00%)
May 31, 2017
1.020
1.020
0.9800
1.000
436,218
-0.02(-1.96%)
May 30, 2017
1.000
1.020
0.9900
1.020
114,797
-0.04(-3.77%)
May 29, 2017
0.9900
1.070
0.9900
1.060
368,341
+0.10(+10.42%)
May 26, 2017
0.9700
0.9800
0.9500
0.9600
97,353
-0.02(-2.04%)
May 25, 2017
1.000
1.000
0.9800
0.9800
23,670
-0.01(-1.01%)
May 24, 2017
0.9800
0.9900
0.9800
0.9900
11,500
+0.02(+2.06%)
May 23, 2017
1.070
1.070
0.9700
0.9700
30,560
-0.06(-5.83%)
May 19, 2017
1.000
1.030
1.000
1.030
24,747
+0.01(+0.98%)
May 18, 2017
1.050
1.060
1.020
1.020
35,300
-0.02(-1.92%)
May 17, 2017
1.070
1.070
1.030
1.040
125,043
+0.02(+1.96%)
May 16, 2017
1.020
1.035
1.020
1.020
26,900
+0.00(+0.00%)
May 15, 2017
0.9900
1.040
0.9900
1.020
193,836
+0.04(+4.08%)
May 12, 2017
1.030
1.030
0.9800
0.9800
31,178
-0.04(-3.92%)
May 11, 2017
1.000
1.040
0.9900
1.020
96,000
+0.05(+5.15%)
May 10, 2017
0.9500
0.9800
0.9500
0.9700
219,233
+0.07(+7.78%)
May 09, 2017
0.9000
0.9200
0.8900
0.9000
134,275
+0.00(+0.00%)
May 08, 2017
0.9200
0.9400
0.9000
0.9000
120,441
-0.02(-2.17%)
May 05, 2017
0.9300
0.9800
0.9200
0.9200
559,532
-0.18(-16.36%)
May 04, 2017
1.120
1.120
1.050
1.100
327,208
-0.02(-1.79%)
May 03, 2017
1.090
1.120
1.030
1.120
69,120
-0.02(-1.75%)
May 02, 2017
1.110
1.140
1.100
1.140
156,935
+0.05(+4.59%)
May 01, 2017
1.110
1.110
1.080
1.090
118,073
-0.02(-1.80%)
Apr 28, 2017
1.140
1.160
1.090
1.110
333,125
+0.02(+1.83%)
Apr 27, 2017
1.120
1.120
1.080
1.090
43,977
+0.00(+0.00%)
Apr 26, 2017
1.080
1.110
1.060
1.090
88,674
+0.01(+0.93%)
Apr 25, 2017
1.050
1.080
1.050
1.080
110,140
-0.02(-1.82%)
Apr 24, 2017
1.160
1.160
1.100
1.100
746,353
-0.04(-3.51%)
Apr 21, 2017
1.160
1.180
1.140
1.140
394,540
+0.07(+6.54%)
Apr 20, 2017
1.090
1.100
1.070
1.070
345,054
+0.07(+7.00%)
Apr 19, 2017
1.010
1.070
1.000
1.000
989,733
+0.04(+4.17%)
Apr 18, 2017
0.9400
0.9600
0.9300
0.9600
235,624
+0.04(+4.35%)
Apr 17, 2017
0.8300
0.9500
0.8300
0.9200
731,956
+0.13(+16.46%)
Apr 13, 2017
0.8100
0.8200
0.7800
0.7900
560,744
-0.02(-2.47%)
Apr 12, 2017
0.8600
0.8600
0.8100
0.8100
583,895
-0.05(-5.81%)
Apr 11, 2017
0.8700
0.8700
0.8600
0.8600
173,992
-0.01(-1.15%)
Apr 10, 2017
0.8900
0.8900
0.8600
0.8700
136,878
-0.02(-2.25%)
Apr 07, 2017
0.9000
0.9100
0.8900
0.8900
460,802
-0.01(-1.11%)
Apr 06, 2017
0.8800
0.9200
0.8800
0.9000
300,618
+0.04(+4.65%)
Apr 05, 2017
0.8700
0.8700
0.8500
0.8600
366,510
+0.04(+4.88%)
Apr 04, 2017
0.8200
0.8200
0.8200
0.8200
30,500
+0.00(+0.00%)
Apr 03, 2017
0.8400
0.8400
0.8100
0.8200
174,497
+0.00(+0.00%)
Mar 31, 2017
0.8200
0.8200
0.8200
0.8200
134,014
-0.01(-1.20%)
Mar 30, 2017
0.8300
0.8300
0.8000
0.8300
34,142
+0.00(+0.00%)
Mar 29, 2017
0.8300
0.8300
0.8300
0.8300
3,170
+0.01(+1.22%)
Mar 28, 2017
0.8400
0.8500
0.8000
0.8200
39,285
-0.01(-1.20%)
Mar 27, 2017
0.8500
0.8500
0.8300
0.8300
385,813
+0.04(+5.06%)
Mar 24, 2017
0.8300
0.8400
0.7900
0.7900
234,609
-0.04(-4.82%)
Mar 23, 2017
0.8100
0.8300
0.8100
0.8300
111,824
+0.03(+3.75%)
Mar 22, 2017
0.7900
0.8000
0.7900
0.8000
63,992
+0.00(+0.00%)
Mar 21, 2017
0.7800
0.8000
0.7800
0.8000
293,013
+0.04(+5.26%)
Mar 20, 2017
0.7300
0.7800
0.7300
0.7600
115,500
+0.02(+2.70%)
Mar 17, 2017
0.7600
0.7600
0.7200
0.7400
23,887
-0.02(-2.63%)
Mar 16, 2017
0.7800
0.7800
0.7600
0.7600
62,100
-0.03(-3.80%)
Mar 15, 2017
0.7900
0.7900
0.7900
0.7900
27,000
+0.03(+3.95%)
Mar 14, 2017
0.7700
0.7800
0.7600
0.7600
79,277
-0.01(-1.30%)
Mar 13, 2017
0.7600
0.7900
0.7600
0.7700
75,800
+0.02(+2.67%)
Mar 10, 2017
0.7600
0.7600
0.7200
0.7500
22,384
+0.04(+5.63%)
Mar 09, 2017
0.7200
0.7400
0.7100
0.7100
53,700
-0.03(-4.05%)
Mar 08, 2017
0.7100
0.7400
0.7100
0.7400
66,378
+0.02(+2.78%)
Mar 07, 2017
0.7200
0.7400
0.7200
0.7200
11,625
+0.00(+0.00%)
Mar 06, 2017
0.7800
0.7800
0.7200
0.7200
227,081
-0.08(-10.00%)
Mar 03, 2017
0.7500
0.8000
0.7500
0.8000
100,363
+0.07(+9.59%)
Mar 02, 2017
0.7800
0.7800
0.7300
0.7300
128,319
-0.06(-7.59%)
Mar 01, 2017
0.7800
0.8000
0.7800
0.7900
27,006
+0.01(+1.28%)
Feb 28, 2017
0.8100
0.8100
0.7800
0.7800
240,054
-0.01(-1.27%)
Feb 27, 2017
0.8000
0.8100
0.7900
0.7900
337,833
+0.02(+2.60%)
Feb 24, 2017
0.7800
0.7900
0.7600
0.7700
808,895
+0.01(+1.32%)
Feb 23, 2017
0.7500
0.7700
0.7500
0.7600
1,063,034
+0.05(+7.04%)
Feb 22, 2017
0.7200
0.7200
0.7100
0.7100
228,770
-0.01(-1.39%)
Feb 21, 2017
0.7100
0.7300
0.7100
0.7200
81,899
+0.01(+1.41%)
Feb 17, 2017
0.7100
0.7100
0.7100
0
-0.02(-2.74%)
Feb 16, 2017
0.7100
0.7300
0.7100
0.7300
120,764
+0.01(+1.39%)
Feb 15, 2017
0.7300
0.7300
0.7200
0.7200
31,608
+0.01(+1.41%)
Feb 14, 2017
0.7200
0.7500
0.7100
0.7100
89,330
-0.01(-1.39%)
Feb 13, 2017
0.7000
0.7400
0.7000
0.7200
64,313
+0.04(+5.88%)
Feb 10, 2017
0.7000
0.7000
0.6600
0.6800
88,642
-0.02(-2.86%)
Feb 09, 2017
0.7000
0.7000
0.6600
0.7000
58,050
+0.00(+0.00%)
Feb 08, 2017
0.7400
0.7400
0.6800
0.7000
75,678
-0.03(-4.11%)
Feb 07, 2017
0.7100
0.7500
0.7100
0.7300
218,384
+0.02(+2.82%)
Feb 06, 2017
0.7000
0.7200
0.7000
0.7100
468,227
+0.05(+7.58%)
Feb 03, 2017
0.6400
0.6700
0.6400
0.6600
50,674
+0.00(+0.00%)
Feb 02, 2017
0.6500
0.6600
0.6500
0.6600
46,042
+0.01(+1.54%)
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.