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
Pure Cycle Corp
(NQ:
PCYO
)
9.250
+0.140 (+1.54%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 (%)
Jan 29, 2016
4.050
4.099
3.980
3.980
21,276
-0.07(-1.73%)
Jan 28, 2016
4.050
4.099
4.020
4.050
3,030
+0.00(+0.00%)
Jan 27, 2016
4.040
4.050
4.040
4.050
9,264
+0.04(+1.00%)
Jan 26, 2016
4.100
4.100
3.910
4.010
12,253
-0.03(-0.74%)
Jan 25, 2016
4.200
4.200
4.010
4.040
4,583
-0.14(-3.35%)
Jan 22, 2016
4.120
4.240
4.000
4.180
28,787
+0.09(+2.20%)
Jan 21, 2016
4.070
4.330
3.900
4.090
15,203
-0.02(-0.49%)
Jan 20, 2016
4.320
4.320
4.058
4.110
54,355
-0.22(-5.08%)
Jan 19, 2016
4.380
4.432
4.300
4.330
33,097
-0.02(-0.46%)
Jan 15, 2016
4.400
4.350
4.350
4.350
23,600
-0.14(-3.12%)
Jan 14, 2016
4.438
4.500
4.360
4.490
10,840
+0.15(+3.46%)
Jan 13, 2016
4.470
4.470
4.250
4.340
35,664
-0.02(-0.46%)
Jan 12, 2016
4.420
4.480
4.360
4.360
4,976
-0.13(-2.90%)
Jan 11, 2016
4.600
4.600
4.380
4.490
236,198
-0.06(-1.32%)
Jan 08, 2016
4.510
4.575
4.370
4.550
20,192
+0.02(+0.44%)
Jan 07, 2016
4.570
4.570
4.460
4.530
6,647
-0.10(-2.16%)
Jan 06, 2016
4.640
4.780
4.550
4.630
10,861
-0.01(-0.22%)
Jan 05, 2016
4.840
4.840
4.640
4.640
15,884
-0.14(-2.93%)
Jan 04, 2016
4.690
4.830
4.690
4.780
17,188
-0.02(-0.42%)
Dec 31, 2015
4.750
4.800
4.800
4.800
16,100
+0.03(+0.63%)
Dec 30, 2015
4.800
4.830
4.580
4.770
18,666
+0.00(+0.00%)
Dec 29, 2015
4.750
4.805
4.710
4.770
13,716
+0.04(+0.85%)
Dec 28, 2015
4.580
4.830
4.510
4.730
40,698
+0.08(+1.72%)
Dec 24, 2015
4.700
4.650
4.650
4.650
12,500
-0.05(-1.06%)
Dec 23, 2015
4.670
4.820
4.620
4.700
13,205
+0.03(+0.53%)
Dec 22, 2015
4.640
4.820
4.550
4.675
19,923
+0.04(+0.97%)
Dec 21, 2015
4.450
4.630
4.300
4.630
63,022
+0.22(+4.99%)
Dec 18, 2015
4.250
4.440
4.141
4.410
117,686
+0.20(+4.75%)
Dec 17, 2015
4.020
4.250
4.020
4.210
34,729
+0.01(+0.24%)
Dec 16, 2015
4.160
4.290
4.150
4.200
34,000
+0.06(+1.45%)
Dec 15, 2015
4.270
4.270
4.080
4.140
54,565
-0.11(-2.59%)
Dec 14, 2015
4.380
4.450
4.000
4.250
35,436
-0.09(-2.07%)
Dec 11, 2015
4.460
4.500
4.310
4.340
66,057
-0.13(-2.91%)
Dec 10, 2015
4.500
4.570
4.400
4.470
54,657
+0.04(+0.90%)
Dec 09, 2015
4.430
4.540
4.430
4.430
60,083
-0.08(-1.77%)
Dec 08, 2015
4.420
4.700
4.350
4.510
257,531
+0.00(+0.00%)
Dec 07, 2015
4.630
4.730
4.460
4.510
34,955
-0.18(-3.84%)
Dec 04, 2015
4.900
4.980
4.560
4.690
25,632
-0.08(-1.68%)
Dec 03, 2015
4.890
4.970
4.730
4.770
29,662
-0.13(-2.65%)
Dec 02, 2015
4.970
5.120
4.850
4.900
7,921
-0.14(-2.78%)
Dec 01, 2015
4.870
5.040
4.860
5.040
9,044
-0.03(-0.59%)
Nov 30, 2015
5.090
5.130
4.800
5.070
15,955
+0.00(+0.00%)
Nov 27, 2015
4.920
5.130
4.920
5.070
7,749
-0.02(-0.39%)
Nov 25, 2015
4.900
5.090
5.090
5.090
17,400
+0.21(+4.30%)
Nov 24, 2015
4.830
4.970
4.720
4.880
28,079
+0.06(+1.24%)
Nov 23, 2015
4.840
4.890
4.760
4.820
16,328
+0.01(+0.21%)
Nov 20, 2015
4.700
4.810
4.700
4.810
20,097
+0.03(+0.63%)
Nov 19, 2015
4.920
5.000
4.750
4.780
28,195
-0.09(-1.85%)
Nov 18, 2015
5.000
5.030
4.734
4.870
26,060
-0.10(-2.01%)
Nov 17, 2015
4.985
4.990
4.880
4.970
4,583
-0.07(-1.39%)
Nov 16, 2015
4.740
5.040
4.630
5.040
13,237
+0.29(+6.11%)
Nov 13, 2015
4.910
4.910
4.560
4.750
27,589
-0.15(-3.06%)
Nov 12, 2015
5.022
5.022
4.880
4.900
6,928
+0.02(+0.41%)
Nov 11, 2015
5.100
5.100
4.830
4.880
23,466
-0.20(-3.94%)
Nov 10, 2015
5.010
5.190
4.980
5.080
15,809
-0.02(-0.39%)
Nov 09, 2015
5.170
5.180
5.080
5.100
8,324
+0.01(+0.20%)
Nov 06, 2015
5.090
5.100
5.080
5.090
1,678
+0.02(+0.39%)
Nov 05, 2015
5.100
5.110
5.060
5.070
8,712
-0.05(-0.98%)
Nov 04, 2015
5.089
5.130
5.060
5.120
7,025
+0.02(+0.39%)
Nov 03, 2015
5.010
5.150
4.970
5.100
11,589
-0.01(-0.20%)
Nov 02, 2015
5.140
5.140
5.105
5.110
7,433
+0.01(+0.20%)
Oct 30, 2015
5.140
5.150
5.100
5.100
28,314
+0.02(+0.39%)
Oct 29, 2015
5.200
5.200
5.080
5.080
2,923
-0.04(-0.78%)
Oct 28, 2015
5.210
5.290
5.090
5.120
62,323
-0.02(-0.39%)
Oct 27, 2015
5.270
5.300
5.120
5.140
23,000
-0.14(-2.65%)
Oct 26, 2015
5.170
5.290
5.090
5.280
11,640
+0.13(+2.52%)
Oct 23, 2015
5.200
5.200
5.110
5.150
2,350
+0.02(+0.39%)
Oct 22, 2015
5.240
5.300
5.080
5.130
14,703
-0.13(-2.47%)
Oct 21, 2015
5.230
5.280
5.170
5.260
10,239
-0.01(-0.19%)
Oct 20, 2015
5.060
5.280
5.060
5.270
8,926
+0.11(+2.13%)
Oct 19, 2015
5.240
5.240
5.130
5.160
6,550
-0.09(-1.71%)
Oct 16, 2015
5.110
5.380
5.110
5.250
7,818
+0.05(+0.96%)
Oct 15, 2015
4.960
5.280
4.960
5.200
8,663
+0.07(+1.36%)
Oct 14, 2015
5.220
5.386
5.122
5.130
14,177
-0.12(-2.29%)
Oct 13, 2015
5.253
5.390
5.235
5.250
27,266
+0.00(+0.00%)
Oct 12, 2015
5.200
5.280
5.100
5.250
10,576
+0.07(+1.35%)
Oct 09, 2015
5.130
5.200
5.130
5.180
10,625
-0.02(-0.38%)
Oct 08, 2015
5.070
5.210
5.050
5.200
7,848
+0.11(+2.16%)
Oct 07, 2015
5.080
5.140
5.050
5.090
47,567
+0.00(+0.00%)
Oct 06, 2015
5.100
5.250
5.040
5.090
25,236
+0.03(+0.59%)
Oct 05, 2015
5.030
5.080
5.020
5.060
12,792
+0.05(+1.00%)
Oct 02, 2015
4.870
5.065
4.870
5.010
132,088
+0.09(+1.83%)
Oct 01, 2015
4.980
4.980
4.850
4.920
15,343
-0.03(-0.61%)
Sep 30, 2015
4.850
4.950
4.750
4.950
53,208
+0.10(+2.06%)
Sep 29, 2015
5.040
5.040
4.830
4.850
17,723
-0.14(-2.81%)
Sep 28, 2015
5.240
5.260
4.850
4.990
67,065
-0.25(-4.77%)
Sep 25, 2015
4.900
5.250
4.869
5.240
44,922
+0.36(+7.38%)
Sep 24, 2015
4.930
5.040
4.880
4.880
65,988
-0.08(-1.61%)
Sep 23, 2015
5.000
5.060
4.900
4.960
57,967
-0.04(-0.80%)
Sep 22, 2015
5.010
5.095
4.950
5.000
44,610
-0.11(-2.15%)
Sep 21, 2015
5.250
5.300
5.100
5.110
13,882
-0.11(-2.11%)
Sep 18, 2015
4.990
5.220
4.990
5.220
52,329
+0.15(+2.96%)
Sep 17, 2015
5.060
5.100
5.000
5.070
8,945
+0.02(+0.40%)
Sep 16, 2015
5.090
5.140
5.050
5.050
10,347
+0.01(+0.20%)
Sep 15, 2015
5.060
5.162
5.050
5.040
21,705
-0.03(-0.49%)
Sep 14, 2015
5.230
5.340
5.000
5.065
21,502
-0.14(-2.78%)
Sep 11, 2015
5.680
5.680
5.210
5.210
4,639
-0.07(-1.33%)
Sep 10, 2015
5.600
5.600
5.210
5.280
20,460
-0.16(-2.94%)
Sep 09, 2015
5.690
5.710
5.430
5.440
40,069
-0.26(-4.56%)
Sep 08, 2015
5.660
5.730
5.590
5.700
75,574
+0.06(+1.06%)
Sep 04, 2015
5.420
5.640
5.640
5.640
45,400
+0.34(+6.41%)
Sep 03, 2015
5.380
5.560
5.275
5.300
33,480
+0.00(+0.00%)
Sep 02, 2015
5.280
5.350
5.190
5.300
38,623
+0.08(+1.53%)
Sep 01, 2015
4.960
5.410
4.950
5.220
70,126
+0.22(+4.40%)
Aug 31, 2015
4.860
5.030
4.860
5.000
13,331
+0.05(+1.01%)
Aug 28, 2015
5.020
5.200
4.940
4.950
37,782
-0.07(-1.39%)
Aug 27, 2015
4.960
5.400
4.960
5.020
49,453
+0.13(+2.66%)
Aug 26, 2015
5.050
5.050
4.788
4.890
23,807
-0.14(-2.78%)
Aug 25, 2015
5.110
5.110
4.790
5.030
14,634
-0.02(-0.40%)
Aug 24, 2015
5.130
5.130
4.960
5.050
38,866
-0.03(-0.59%)
Aug 21, 2015
4.880
5.100
4.880
5.080
16,997
+0.20(+4.10%)
Aug 20, 2015
4.890
4.980
4.810
4.880
4,514
+0.03(+0.62%)
Aug 19, 2015
5.250
5.250
4.550
4.850
31,684
-0.03(-0.61%)
Aug 18, 2015
4.660
5.020
4.620
4.880
55,354
+0.26(+5.63%)
Aug 17, 2015
4.520
4.750
4.500
4.620
39,633
+0.04(+0.87%)
Aug 14, 2015
4.560
4.610
4.460
4.580
75,605
-0.03(-0.65%)
Aug 13, 2015
4.600
4.670
4.550
4.610
6,680
+0.04(+0.88%)
Aug 12, 2015
4.690
4.700
4.520
4.570
18,528
-0.21(-4.39%)
Aug 11, 2015
4.680
4.790
4.670
4.780
2,581
+0.00(+0.00%)
Aug 10, 2015
4.620
4.940
4.620
4.780
13,708
+0.22(+4.82%)
Aug 07, 2015
4.652
4.652
4.520
4.560
18,388
-0.09(-1.94%)
Aug 06, 2015
4.600
4.720
4.370
4.650
74,959
+0.06(+1.31%)
Aug 05, 2015
4.750
4.750
4.580
4.590
13,958
-0.07(-1.50%)
Aug 04, 2015
4.720
4.840
4.580
4.660
16,273
-0.14(-2.92%)
Aug 03, 2015
4.840
4.840
4.590
4.800
14,441
+0.06(+1.27%)
Jul 31, 2015
4.660
4.890
4.600
4.740
125,651
+0.04(+0.91%)
Jul 30, 2015
4.650
4.740
4.560
4.697
35,889
+0.07(+1.56%)
Jul 29, 2015
4.750
5.171
4.600
4.625
103,831
-0.24(-4.84%)
Jul 28, 2015
4.610
5.080
4.570
4.860
28,976
+0.26(+5.65%)
Jul 27, 2015
4.600
4.660
4.470
4.600
78,776
-0.03(-0.65%)
Jul 24, 2015
4.670
4.700
4.590
4.630
31,792
-0.05(-1.07%)
Jul 23, 2015
4.820
4.820
4.644
4.680
24,956
-0.08(-1.68%)
Jul 22, 2015
4.650
4.810
4.521
4.760
100,636
+0.11(+2.37%)
Jul 21, 2015
4.520
4.690
4.520
4.650
9,312
+0.13(+2.88%)
Jul 20, 2015
4.740
4.765
4.520
4.520
189,528
-0.29(-6.03%)
Jul 17, 2015
4.850
4.890
4.760
4.810
31,200
-0.04(-0.82%)
Jul 16, 2015
4.790
5.090
4.790
4.850
60,273
+0.07(+1.46%)
Jul 15, 2015
4.860
4.903
4.760
4.780
8,946
-0.01(-0.21%)
Jul 14, 2015
4.920
5.036
4.760
4.790
37,049
-0.11(-2.32%)
Jul 13, 2015
4.970
5.030
4.890
4.904
22,872
+0.00(+0.08%)
Jul 10, 2015
4.710
4.981
4.710
4.900
61,877
+0.13(+2.73%)
Jul 09, 2015
4.927
4.927
4.620
4.770
46,115
-0.02(-0.42%)
Jul 08, 2015
4.870
4.900
4.760
4.790
16,535
-0.13(-2.64%)
Jul 07, 2015
5.030
5.060
4.850
4.920
16,135
-0.17(-3.33%)
Jul 06, 2015
4.939
5.364
4.930
5.090
51,343
+0.20(+4.08%)
Jul 02, 2015
5.046
4.890
4.890
4.890
35,500
-0.13(-2.59%)
Jul 01, 2015
5.090
5.170
4.910
5.020
20,567
-0.18(-3.46%)
Jun 30, 2015
5.000
5.270
4.710
5.200
30,230
+0.12(+2.33%)
Jun 29, 2015
5.220
5.363
5.010
5.082
7,324
-0.15(-2.83%)
Jun 26, 2015
5.130
5.230
5.070
5.230
13,668
+0.00(+0.00%)
Jun 25, 2015
5.140
5.312
5.130
5.230
8,969
-0.06(-1.13%)
Jun 24, 2015
5.210
5.290
5.000
5.290
11,172
+0.14(+2.72%)
Jun 23, 2015
5.170
5.410
5.050
5.150
18,690
-0.11(-2.09%)
Jun 22, 2015
4.960
5.280
4.950
5.260
16,326
+0.32(+6.48%)
Jun 19, 2015
5.297
5.297
4.940
4.940
60,056
-0.43(-8.01%)
Jun 18, 2015
5.390
5.440
5.250
5.370
46,447
-0.06(-1.10%)
Jun 17, 2015
5.330
5.540
5.250
5.430
12,809
+0.10(+1.88%)
Jun 16, 2015
5.380
5.550
5.080
5.330
44,839
+0.03(+0.57%)
Jun 15, 2015
5.370
5.400
5.240
5.300
6,706
-0.03(-0.56%)
Jun 12, 2015
5.380
5.440
5.230
5.330
8,603
+0.06(+1.14%)
Jun 11, 2015
5.390
5.440
5.240
5.270
12,943
-0.09(-1.68%)
Jun 10, 2015
5.400
5.400
5.280
5.360
12,714
+0.01(+0.19%)
Jun 09, 2015
5.320
5.500
5.310
5.350
36,626
-0.01(-0.19%)
Jun 08, 2015
5.380
5.550
5.300
5.360
99,462
+0.01(+0.19%)
Jun 05, 2015
5.320
5.350
5.250
5.350
18,998
+0.03(+0.56%)
Jun 04, 2015
5.110
5.360
5.110
5.320
13,117
+0.09(+1.72%)
Jun 03, 2015
5.120
5.300
5.120
5.230
16,408
+0.05(+0.97%)
Jun 02, 2015
5.240
5.330
5.170
5.180
12,946
-0.05(-0.96%)
Jun 01, 2015
5.290
5.300
5.111
5.230
3,574
-0.01(-0.19%)
May 29, 2015
5.190
5.290
5.000
5.240
29,585
-0.03(-0.57%)
May 28, 2015
4.950
5.333
4.950
5.270
11,352
+0.34(+6.90%)
May 27, 2015
4.940
5.110
4.930
4.930
31,075
-0.06(-1.20%)
May 26, 2015
5.070
5.100
4.760
4.990
43,102
-0.11(-2.16%)
May 22, 2015
5.051
5.100
5.100
5.100
19,800
+0.03(+0.69%)
May 21, 2015
5.060
5.120
5.050
5.065
5,332
-0.00(-0.10%)
May 20, 2015
5.160
5.160
5.010
5.070
20,939
-0.09(-1.74%)
May 19, 2015
5.230
5.230
5.060
5.160
6,945
-0.03(-0.58%)
May 18, 2015
5.260
5.260
5.130
5.190
8,815
-0.11(-2.08%)
May 15, 2015
5.442
5.470
5.290
5.300
37,233
-0.12(-2.21%)
May 14, 2015
5.300
5.470
5.300
5.420
3,183
+0.11(+2.07%)
May 13, 2015
5.500
5.500
5.299
5.310
7,079
-0.19(-3.45%)
May 12, 2015
5.270
5.500
5.220
5.500
22,363
+0.34(+6.59%)
May 11, 2015
5.270
5.335
5.160
5.160
19,885
-0.17(-3.19%)
May 08, 2015
4.940
5.400
4.940
5.330
24,840
+0.25(+4.92%)
May 07, 2015
5.030
5.100
4.800
5.080
25,506
+0.08(+1.50%)
May 06, 2015
4.980
5.109
4.940
5.005
16,125
+0.04(+0.91%)
May 05, 2015
5.050
5.135
4.890
4.960
15,795
-0.07(-1.39%)
May 04, 2015
5.220
5.270
5.000
5.030
24,029
-0.20(-3.82%)
May 01, 2015
5.290
5.344
5.220
5.230
32,605
-0.10(-1.88%)
Apr 30, 2015
5.190
5.330
5.190
5.330
7,668
+0.14(+2.70%)
Apr 29, 2015
5.170
5.240
5.080
5.190
13,552
+0.03(+0.58%)
Apr 28, 2015
5.140
5.170
5.080
5.160
4,032
+0.02(+0.39%)
Apr 27, 2015
5.390
5.390
5.120
5.140
30,890
-0.21(-3.93%)
Apr 24, 2015
5.160
5.350
5.150
5.350
17,913
+0.23(+4.49%)
Apr 23, 2015
5.060
5.122
5.060
5.120
6,929
-0.01(-0.19%)
Apr 22, 2015
5.250
5.270
5.130
5.130
7,193
-0.10(-1.91%)
Apr 21, 2015
5.390
5.390
5.200
5.230
13,992
-0.12(-2.24%)
Apr 20, 2015
5.200
5.360
5.200
5.350
24,079
+0.22(+4.29%)
Apr 17, 2015
5.230
5.360
5.020
5.130
18,676
-0.09(-1.72%)
Apr 16, 2015
5.160
5.310
5.070
5.220
21,425
-0.10(-1.88%)
Apr 15, 2015
5.040
5.370
5.040
5.320
12,439
+0.25(+4.93%)
Apr 14, 2015
5.070
5.070
4.950
5.070
11,908
-0.03(-0.56%)
Apr 13, 2015
5.299
5.299
4.950
5.099
28,570
-0.05(-1.00%)
Apr 10, 2015
5.121
5.150
5.060
5.150
22,043
+0.10(+1.98%)
Apr 09, 2015
5.020
5.160
4.620
5.050
36,259
+0.05(+1.00%)
Apr 08, 2015
4.800
5.031
4.740
5.000
40,511
+0.00(+0.02%)
Apr 07, 2015
5.107
5.124
4.925
4.999
28,191
-0.08(-1.59%)
Apr 06, 2015
5.140
5.180
5.040
5.080
22,011
-0.06(-1.17%)
Apr 02, 2015
5.050
5.140
5.140
5.140
22,300
+0.14(+2.80%)
Apr 01, 2015
4.990
5.139
4.810
5.000
25,120
-0.04(-0.79%)
Mar 31, 2015
5.000
5.050
4.850
5.040
7,925
+0.00(+0.00%)
Mar 30, 2015
4.960
5.100
4.890
5.040
31,456
+0.15(+3.07%)
Mar 27, 2015
4.620
5.000
4.620
4.890
26,572
+0.32(+7.00%)
Mar 26, 2015
4.620
4.840
4.550
4.570
42,552
-0.03(-0.65%)
Mar 25, 2015
4.620
4.707
4.600
4.600
36,792
+0.03(+0.66%)
Mar 24, 2015
5.000
5.100
4.470
4.570
83,924
-0.45(-8.96%)
Mar 23, 2015
5.070
5.110
4.930
5.020
28,106
-0.02(-0.40%)
Mar 20, 2015
5.320
5.320
5.040
5.040
55,876
-0.21(-4.00%)
Mar 19, 2015
5.180
5.260
5.040
5.250
30,936
+0.07(+1.35%)
Mar 18, 2015
5.220
5.220
4.780
5.180
86,764
+0.02(+0.39%)
Mar 17, 2015
4.320
5.500
4.240
5.160
356,500
+0.79(+18.08%)
Mar 16, 2015
4.410
4.410
4.310
4.370
12,317
-0.06(-1.37%)
Mar 13, 2015
4.673
4.673
4.120
4.431
37,045
-0.25(-5.32%)
Mar 12, 2015
4.510
4.680
4.510
4.680
11,169
+0.22(+4.93%)
Mar 11, 2015
4.210
4.490
4.160
4.460
25,129
+0.22(+5.19%)
Mar 10, 2015
4.287
4.340
4.160
4.240
8,411
-0.09(-2.08%)
Mar 09, 2015
4.450
4.550
4.330
4.330
27,986
-0.12(-2.70%)
Mar 06, 2015
4.670
4.670
4.420
4.450
11,921
-0.17(-3.68%)
Mar 05, 2015
4.868
4.868
4.560
4.620
24,688
-0.14(-2.94%)
Mar 04, 2015
4.760
4.790
4.690
4.760
9,386
-0.06(-1.24%)
Mar 03, 2015
4.900
4.900
4.800
4.820
12,515
-0.03(-0.62%)
Mar 02, 2015
4.660
4.850
4.620
4.850
10,353
+0.24(+5.21%)
Feb 27, 2015
4.660
4.660
4.570
4.610
10,915
-0.04(-0.86%)
Feb 26, 2015
4.740
4.740
4.600
4.650
18,903
-0.15(-3.12%)
Feb 25, 2015
4.800
4.890
4.720
4.800
7,624
+0.02(+0.52%)
Feb 24, 2015
4.900
5.009
4.770
4.775
14,913
-0.17(-3.34%)
Feb 23, 2015
4.860
5.000
4.790
4.940
31,383
+0.02(+0.41%)
Feb 20, 2015
4.870
5.110
4.840
4.920
69,366
+0.13(+2.71%)
Feb 19, 2015
4.540
4.940
4.540
4.790
24,153
+0.26(+5.74%)
Feb 18, 2015
4.430
4.560
4.220
4.530
61,291
-0.06(-1.31%)
Feb 17, 2015
4.585
4.600
4.450
4.590
23,534
+0.03(+0.66%)
Feb 13, 2015
4.450
4.560
4.560
4.560
15,800
+0.11(+2.47%)
Feb 12, 2015
4.430
4.480
4.280
4.450
18,788
+0.05(+1.14%)
Feb 11, 2015
4.730
4.730
4.330
4.400
90,171
-0.30(-6.39%)
Feb 10, 2015
4.620
4.740
4.620
4.700
17,487
+0.06(+1.30%)
Feb 09, 2015
4.640
4.680
4.550
4.640
10,802
-0.05(-1.07%)
Feb 06, 2015
4.590
4.690
4.515
4.690
20,329
+0.13(+2.84%)
Feb 05, 2015
4.410
4.700
4.230
4.560
46,896
+0.14(+3.18%)
Feb 04, 2015
4.210
4.440
4.060
4.420
75,769
+0.24(+5.74%)
Feb 03, 2015
4.170
4.390
4.160
4.180
66,201
-0.02(-0.48%)
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.