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
Kopin Cp
(NQ:
KOPN
)
0.8363
-0.0037 (-0.44%)
Streaming Delayed Price
Updated: 9:51 AM EDT, May 21, 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 (%)
Dec 31, 2015
2.800
2.720
2.720
2.720
349,200
-0.07(-2.51%)
Dec 30, 2015
2.820
2.850
2.680
2.790
499,517
-0.04(-1.41%)
Dec 29, 2015
2.860
2.870
2.790
2.830
126,312
+0.00(+0.00%)
Dec 28, 2015
2.970
3.020
2.790
2.830
469,306
-0.16(-5.35%)
Dec 24, 2015
3.010
2.990
2.990
2.990
53,000
-0.01(-0.33%)
Dec 23, 2015
2.990
3.020
2.980
3.000
106,051
+0.00(+0.00%)
Dec 22, 2015
3.020
3.030
2.960
3.000
238,346
-0.02(-0.66%)
Dec 21, 2015
3.030
3.040
2.950
3.020
271,622
-0.12(-3.82%)
Dec 18, 2015
2.730
3.180
2.730
3.140
2,169,882
+0.39(+14.18%)
Dec 17, 2015
2.770
2.810
2.740
2.750
240,286
+0.00(+0.00%)
Dec 16, 2015
2.770
2.840
2.740
2.750
228,464
-0.02(-0.72%)
Dec 15, 2015
2.720
2.790
2.720
2.770
366,271
+0.02(+0.73%)
Dec 14, 2015
2.740
2.840
2.740
2.750
450,285
-0.01(-0.36%)
Dec 11, 2015
2.670
2.770
2.670
2.760
269,810
+0.02(+0.73%)
Dec 10, 2015
2.740
2.760
2.720
2.740
217,816
-0.01(-0.36%)
Dec 09, 2015
2.760
2.780
2.730
2.750
110,641
-0.02(-0.72%)
Dec 08, 2015
2.780
2.840
2.750
2.770
99,259
-0.03(-1.07%)
Dec 07, 2015
2.860
2.875
2.800
2.800
142,284
-0.08(-2.78%)
Dec 04, 2015
2.870
2.920
2.865
2.880
46,884
+0.00(+0.00%)
Dec 03, 2015
2.890
2.940
2.870
2.880
85,619
+0.01(+0.35%)
Dec 02, 2015
2.940
2.960
2.860
2.870
82,363
-0.05(-1.71%)
Dec 01, 2015
2.880
2.950
2.880
2.920
40,245
+0.05(+1.74%)
Nov 30, 2015
2.940
2.960
2.850
2.870
146,734
-0.08(-2.71%)
Nov 27, 2015
2.930
2.970
2.910
2.950
35,782
+0.00(+0.00%)
Nov 25, 2015
2.900
2.950
2.950
2.950
80,200
+0.05(+1.72%)
Nov 24, 2015
2.850
2.950
2.830
2.900
80,348
+0.03(+1.05%)
Nov 23, 2015
2.830
2.890
2.830
2.870
90,005
+0.02(+0.70%)
Nov 20, 2015
2.860
2.900
2.830
2.850
114,503
+0.01(+0.35%)
Nov 19, 2015
2.840
2.880
2.820
2.840
51,304
-0.02(-0.70%)
Nov 18, 2015
2.780
2.910
2.780
2.860
218,616
+0.07(+2.51%)
Nov 17, 2015
2.888
2.890
2.790
2.790
145,713
-0.11(-3.79%)
Nov 16, 2015
2.890
2.950
2.870
2.900
126,372
-0.01(-0.34%)
Nov 13, 2015
2.880
2.930
2.870
2.910
44,087
-0.01(-0.34%)
Nov 12, 2015
2.980
2.990
2.920
2.920
125,315
-0.09(-2.99%)
Nov 11, 2015
3.000
3.040
2.960
3.010
51,007
+0.01(+0.33%)
Nov 10, 2015
3.080
3.080
3.000
3.000
116,656
-0.09(-2.91%)
Nov 09, 2015
3.130
3.130
3.040
3.090
46,390
-0.04(-1.28%)
Nov 06, 2015
3.020
3.150
2.990
3.130
118,346
+0.07(+2.29%)
Nov 05, 2015
3.000
3.070
3.000
3.060
61,270
+0.03(+0.99%)
Nov 04, 2015
3.020
3.050
2.960
3.030
182,447
-0.02(-0.66%)
Nov 03, 2015
2.970
3.150
2.870
3.050
310,790
+0.19(+6.64%)
Nov 02, 2015
2.650
2.880
2.650
2.860
249,216
+0.19(+7.12%)
Oct 30, 2015
2.790
2.840
2.660
2.670
310,714
-0.10(-3.61%)
Oct 29, 2015
2.910
2.935
2.750
2.770
274,294
-0.17(-5.78%)
Oct 28, 2015
2.890
3.000
2.840
2.940
216,202
+0.07(+2.44%)
Oct 27, 2015
2.950
3.000
2.860
2.870
129,262
-0.09(-3.04%)
Oct 26, 2015
3.060
3.080
2.950
2.960
148,761
-0.13(-4.21%)
Oct 23, 2015
3.090
3.135
3.010
3.090
175,428
-0.01(-0.32%)
Oct 22, 2015
3.030
3.130
3.030
3.100
214,121
+0.07(+2.31%)
Oct 21, 2015
3.110
3.130
3.010
3.030
71,063
-0.08(-2.57%)
Oct 20, 2015
3.060
3.130
3.040
3.110
59,620
+0.02(+0.65%)
Oct 19, 2015
3.060
3.100
3.040
3.090
53,965
+0.00(+0.00%)
Oct 16, 2015
3.120
3.120
3.000
3.090
91,698
-0.01(-0.32%)
Oct 15, 2015
2.960
3.100
2.960
3.100
103,412
+0.13(+4.38%)
Oct 14, 2015
2.950
3.020
2.910
2.970
119,427
-0.01(-0.34%)
Oct 13, 2015
3.050
3.060
2.860
2.980
137,588
-0.09(-2.93%)
Oct 12, 2015
3.080
3.090
3.000
3.070
80,626
-0.03(-0.97%)
Oct 09, 2015
3.120
3.130
3.020
3.100
127,377
+0.00(+0.00%)
Oct 08, 2015
3.050
3.110
3.010
3.100
224,611
+0.03(+0.98%)
Oct 07, 2015
3.030
3.110
3.000
3.070
158,536
+0.04(+1.32%)
Oct 06, 2015
3.080
3.090
2.990
3.030
166,082
-0.04(-1.30%)
Oct 05, 2015
2.960
3.085
2.900
3.070
241,549
+0.14(+4.78%)
Oct 02, 2015
2.980
3.000
2.890
2.930
198,159
-0.06(-2.01%)
Oct 01, 2015
3.140
3.160
2.956
2.990
207,873
-0.15(-4.78%)
Sep 30, 2015
3.170
3.190
3.100
3.140
185,382
+0.01(+0.32%)
Sep 29, 2015
3.160
3.200
3.100
3.130
100,158
-0.05(-1.57%)
Sep 28, 2015
3.210
3.230
3.130
3.180
140,818
-0.04(-1.24%)
Sep 25, 2015
3.300
3.300
3.160
3.220
98,840
-0.05(-1.53%)
Sep 24, 2015
3.070
3.280
3.030
3.270
192,714
+0.16(+5.14%)
Sep 23, 2015
3.150
3.150
3.069
3.110
92,705
-0.02(-0.64%)
Sep 22, 2015
3.150
3.150
3.070
3.130
73,891
-0.04(-1.26%)
Sep 21, 2015
3.170
3.230
3.050
3.170
79,702
+0.03(+0.96%)
Sep 18, 2015
3.100
3.210
3.100
3.140
224,337
-0.01(-0.32%)
Sep 17, 2015
3.180
3.290
3.140
3.150
238,232
-0.03(-0.94%)
Sep 16, 2015
3.200
3.250
3.120
3.180
131,016
-0.01(-0.31%)
Sep 15, 2015
3.070
3.190
3.050
3.190
95,009
+0.12(+3.91%)
Sep 14, 2015
3.120
3.120
3.040
3.070
89,706
-0.05(-1.60%)
Sep 11, 2015
3.090
3.130
3.050
3.120
76,229
-0.01(-0.32%)
Sep 10, 2015
3.130
3.200
3.070
3.130
156,483
+0.01(+0.32%)
Sep 09, 2015
3.180
3.230
3.110
3.120
233,260
+0.00(+0.00%)
Sep 08, 2015
3.120
3.180
3.100
3.120
155,469
+0.07(+2.30%)
Sep 04, 2015
3.020
3.050
3.050
3.050
91,800
+0.01(+0.33%)
Sep 03, 2015
3.020
3.140
2.990
3.040
164,068
+0.00(+0.00%)
Sep 02, 2015
3.000
3.050
2.910
3.040
170,450
+0.08(+2.70%)
Sep 01, 2015
3.040
3.100
2.910
2.960
251,708
-0.14(-4.52%)
Aug 31, 2015
3.070
3.120
3.030
3.100
264,373
+0.04(+1.31%)
Aug 28, 2015
2.820
3.060
2.820
3.060
182,821
+0.22(+7.75%)
Aug 27, 2015
2.850
2.955
2.820
2.840
215,120
-0.01(-0.35%)
Aug 26, 2015
2.850
2.850
2.745
2.850
205,224
+0.10(+3.64%)
Aug 25, 2015
3.000
3.000
2.720
2.750
200,076
-0.03(-1.08%)
Aug 24, 2015
2.820
2.930
2.750
2.780
454,514
-0.10(-3.30%)
Aug 21, 2015
2.860
2.950
2.840
2.875
394,588
+0.02(+0.52%)
Aug 20, 2015
2.930
2.970
2.835
2.860
330,228
+0.02(+0.70%)
Aug 19, 2015
2.850
2.900
2.810
2.840
203,791
-0.01(-0.35%)
Aug 18, 2015
2.810
2.980
2.770
2.850
473,336
+0.06(+2.15%)
Aug 17, 2015
2.660
2.874
2.660
2.790
840,218
+0.13(+4.89%)
Aug 14, 2015
2.660
2.750
2.640
2.660
356,469
-0.01(-0.37%)
Aug 13, 2015
2.810
2.820
2.660
2.670
256,822
-0.14(-4.98%)
Aug 12, 2015
2.600
2.820
2.500
2.810
539,265
+0.21(+8.08%)
Aug 11, 2015
2.740
2.750
2.590
2.600
279,293
-0.16(-5.80%)
Aug 10, 2015
2.780
2.920
2.730
2.760
246,838
-0.02(-0.72%)
Aug 07, 2015
2.800
2.880
2.780
2.780
145,365
-0.05(-1.77%)
Aug 06, 2015
2.880
2.920
2.760
2.830
285,539
-0.07(-2.41%)
Aug 05, 2015
3.100
3.100
2.880
2.900
260,994
-0.17(-5.54%)
Aug 04, 2015
2.850
3.230
2.850
3.070
537,136
+0.29(+10.43%)
Aug 03, 2015
3.010
3.090
2.780
2.780
295,776
-0.20(-6.71%)
Jul 31, 2015
3.010
3.080
2.970
2.980
154,695
-0.04(-1.32%)
Jul 30, 2015
2.950
3.060
2.950
3.020
120,708
+0.07(+2.37%)
Jul 29, 2015
2.960
3.100
2.950
2.950
141,113
-0.01(-0.34%)
Jul 28, 2015
2.940
3.000
2.886
2.960
120,804
+0.02(+0.68%)
Jul 27, 2015
2.950
3.000
2.940
2.940
83,105
-0.01(-0.34%)
Jul 24, 2015
3.010
3.090
2.950
2.950
206,509
-0.08(-2.64%)
Jul 23, 2015
3.040
3.110
3.020
3.030
86,919
-0.01(-0.33%)
Jul 22, 2015
3.160
3.170
2.980
3.040
247,436
-0.12(-3.80%)
Jul 21, 2015
3.160
3.230
3.150
3.160
113,167
-0.02(-0.63%)
Jul 20, 2015
3.300
3.310
3.140
3.180
182,635
-0.10(-3.05%)
Jul 17, 2015
3.320
3.360
3.260
3.280
95,817
-0.02(-0.61%)
Jul 16, 2015
3.300
3.330
3.265
3.300
128,840
+0.01(+0.30%)
Jul 15, 2015
3.400
3.410
3.270
3.290
91,817
-0.12(-3.52%)
Jul 14, 2015
3.410
3.450
3.300
3.410
125,381
-0.03(-0.87%)
Jul 13, 2015
3.360
3.450
3.340
3.440
129,142
+0.11(+3.30%)
Jul 10, 2015
3.270
3.350
3.270
3.330
98,898
+0.08(+2.46%)
Jul 09, 2015
3.320
3.400
3.250
3.250
248,521
-0.05(-1.52%)
Jul 08, 2015
3.320
3.410
3.250
3.300
566,772
-0.04(-1.20%)
Jul 07, 2015
3.410
3.420
3.300
3.340
194,242
-0.05(-1.47%)
Jul 06, 2015
3.370
3.420
3.350
3.390
138,205
+0.03(+0.89%)
Jul 02, 2015
3.440
3.360
3.360
3.360
90,100
-0.05(-1.47%)
Jul 01, 2015
3.450
3.500
3.380
3.410
157,967
-0.04(-1.16%)
Jun 30, 2015
3.430
3.480
3.380
3.450
141,022
+0.03(+0.88%)
Jun 29, 2015
3.610
3.610
3.410
3.420
155,629
-0.19(-5.26%)
Jun 26, 2015
3.710
3.710
3.540
3.610
442,985
-0.08(-2.17%)
Jun 25, 2015
3.690
3.700
3.600
3.690
86,499
+0.04(+1.10%)
Jun 24, 2015
3.690
3.690
3.615
3.650
131,658
-0.02(-0.54%)
Jun 23, 2015
3.670
3.730
3.630
3.670
135,213
+0.02(+0.55%)
Jun 22, 2015
3.590
3.730
3.590
3.650
395,429
+0.07(+1.96%)
Jun 19, 2015
3.640
3.640
3.540
3.580
281,491
-0.05(-1.38%)
Jun 18, 2015
3.680
3.720
3.580
3.630
275,119
-0.02(-0.55%)
Jun 17, 2015
3.590
3.650
3.550
3.650
132,263
+0.09(+2.53%)
Jun 16, 2015
3.550
3.590
3.500
3.560
108,214
+0.02(+0.56%)
Jun 15, 2015
3.560
3.570
3.500
3.540
114,672
-0.05(-1.39%)
Jun 12, 2015
3.580
3.600
3.510
3.590
118,468
+0.02(+0.56%)
Jun 11, 2015
3.520
3.580
3.510
3.570
76,668
+0.03(+0.85%)
Jun 10, 2015
3.520
3.600
3.500
3.540
240,260
+0.05(+1.43%)
Jun 09, 2015
3.480
3.520
3.380
3.490
168,092
+0.04(+1.16%)
Jun 08, 2015
3.620
3.660
3.430
3.450
323,719
-0.14(-3.90%)
Jun 05, 2015
3.490
3.610
3.400
3.590
371,120
+0.12(+3.46%)
Jun 04, 2015
3.460
3.500
3.430
3.470
114,666
-0.05(-1.42%)
Jun 03, 2015
3.490
3.560
3.430
3.520
133,611
+0.06(+1.73%)
Jun 02, 2015
3.420
3.500
3.400
3.460
80,578
+0.00(+0.00%)
Jun 01, 2015
3.520
3.520
3.360
3.460
364,693
-0.02(-0.57%)
May 29, 2015
3.470
3.519
3.430
3.480
108,030
-0.01(-0.29%)
May 28, 2015
3.510
3.550
3.432
3.490
99,296
-0.01(-0.29%)
May 27, 2015
3.500
3.500
3.412
3.500
79,738
+0.04(+1.16%)
May 26, 2015
3.430
3.520
3.300
3.460
185,936
-0.01(-0.29%)
May 22, 2015
3.540
3.470
3.470
3.470
118,300
-0.06(-1.70%)
May 21, 2015
3.520
3.600
3.520
3.530
86,494
-0.01(-0.28%)
May 20, 2015
3.590
3.600
3.530
3.540
116,422
-0.05(-1.39%)
May 19, 2015
3.700
3.706
3.590
3.590
98,923
-0.13(-3.49%)
May 18, 2015
3.630
3.750
3.620
3.720
132,225
+0.07(+1.92%)
May 15, 2015
3.660
3.750
3.630
3.650
112,402
-0.03(-0.82%)
May 14, 2015
3.710
3.720
3.632
3.680
128,190
+0.01(+0.27%)
May 13, 2015
3.680
3.730
3.600
3.670
146,694
+0.01(+0.27%)
May 12, 2015
3.600
3.680
3.520
3.660
171,992
+0.07(+1.95%)
May 11, 2015
3.600
3.670
3.570
3.590
121,637
-0.03(-0.83%)
May 08, 2015
3.800
3.800
3.590
3.620
144,524
-0.15(-3.98%)
May 07, 2015
3.670
3.790
3.670
3.770
284,841
+0.10(+2.72%)
May 06, 2015
3.530
3.710
3.530
3.670
356,033
+0.37(+11.21%)
May 05, 2015
3.360
3.460
3.300
3.300
210,945
-0.07(-2.08%)
May 04, 2015
3.350
3.465
3.330
3.370
181,655
+0.03(+0.90%)
May 01, 2015
3.370
3.500
3.340
3.340
127,302
+0.02(+0.60%)
Apr 30, 2015
3.480
3.540
3.320
3.320
212,011
-0.18(-5.14%)
Apr 29, 2015
3.550
3.620
3.480
3.500
137,051
-0.10(-2.78%)
Apr 28, 2015
3.560
3.620
3.550
3.600
92,823
+0.04(+1.12%)
Apr 27, 2015
3.620
3.750
3.560
3.560
116,407
-0.08(-2.20%)
Apr 24, 2015
3.660
3.710
3.610
3.640
91,384
-0.03(-0.82%)
Apr 23, 2015
3.610
3.670
3.590
3.670
107,660
+0.03(+0.82%)
Apr 22, 2015
3.630
3.660
3.560
3.640
33,623
-0.01(-0.27%)
Apr 21, 2015
3.760
3.760
3.630
3.650
53,728
-0.09(-2.41%)
Apr 20, 2015
3.670
3.780
3.552
3.740
112,931
+0.11(+3.03%)
Apr 17, 2015
3.680
3.710
3.600
3.630
112,570
-0.09(-2.42%)
Apr 16, 2015
3.670
3.755
3.620
3.720
77,150
+0.04(+1.09%)
Apr 15, 2015
3.630
3.760
3.610
3.680
140,372
+0.08(+2.22%)
Apr 14, 2015
3.580
3.640
3.530
3.600
103,963
+0.04(+1.12%)
Apr 13, 2015
3.720
3.730
3.530
3.560
115,459
-0.14(-3.78%)
Apr 10, 2015
3.650
3.799
3.600
3.700
114,008
+0.09(+2.49%)
Apr 09, 2015
3.580
3.610
3.550
3.610
44,749
+0.01(+0.28%)
Apr 08, 2015
3.540
3.620
3.502
3.600
70,475
+0.05(+1.41%)
Apr 07, 2015
3.600
3.650
3.520
3.550
90,037
-0.04(-1.11%)
Apr 06, 2015
3.610
3.730
3.560
3.590
86,925
-0.06(-1.64%)
Apr 02, 2015
3.620
3.650
3.650
3.650
132,300
+0.05(+1.39%)
Apr 01, 2015
3.470
3.640
3.430
3.600
221,482
+0.08(+2.27%)
Mar 31, 2015
3.520
3.610
3.460
3.520
70,631
-0.05(-1.40%)
Mar 30, 2015
3.480
3.580
3.431
3.570
163,246
+0.09(+2.59%)
Mar 27, 2015
3.460
3.520
3.410
3.480
121,312
+0.02(+0.58%)
Mar 26, 2015
3.460
3.540
3.450
3.460
129,754
-0.02(-0.57%)
Mar 25, 2015
3.630
3.660
3.460
3.480
192,381
-0.19(-5.18%)
Mar 24, 2015
3.690
3.718
3.620
3.670
130,896
-0.03(-0.81%)
Mar 23, 2015
3.670
3.720
3.650
3.700
138,315
+0.00(+0.00%)
Mar 20, 2015
3.720
3.770
3.700
3.700
216,782
+0.01(+0.27%)
Mar 19, 2015
3.750
3.780
3.670
3.690
113,336
-0.09(-2.38%)
Mar 18, 2015
3.700
3.780
3.610
3.780
256,408
+0.04(+1.07%)
Mar 17, 2015
3.660
3.750
3.660
3.740
100,700
+0.05(+1.36%)
Mar 16, 2015
3.830
3.830
3.660
3.690
152,560
-0.12(-3.15%)
Mar 13, 2015
3.790
3.820
3.665
3.810
198,601
+0.00(+0.00%)
Mar 12, 2015
3.790
3.810
3.655
3.810
195,795
+0.06(+1.60%)
Mar 11, 2015
4.340
4.340
3.470
3.750
486,703
-0.39(-9.42%)
Mar 10, 2015
4.010
4.220
3.950
4.140
386,050
+0.09(+2.22%)
Mar 09, 2015
4.150
4.190
4.030
4.050
209,395
-0.09(-2.17%)
Mar 06, 2015
4.120
4.160
4.070
4.140
175,053
-0.05(-1.19%)
Mar 05, 2015
4.150
4.210
4.060
4.190
177,376
+0.05(+1.21%)
Mar 04, 2015
4.180
4.200
4.100
4.140
134,300
-0.08(-1.90%)
Mar 03, 2015
4.350
4.350
4.160
4.220
170,552
-0.14(-3.21%)
Mar 02, 2015
4.320
4.450
4.270
4.360
244,942
+0.03(+0.69%)
Feb 27, 2015
4.290
4.380
4.240
4.330
402,973
+0.04(+0.93%)
Feb 26, 2015
4.080
4.300
4.080
4.290
345,977
+0.21(+5.15%)
Feb 25, 2015
4.020
4.110
3.950
4.080
163,278
+0.07(+1.75%)
Feb 24, 2015
3.930
4.020
3.930
4.010
102,645
+0.06(+1.52%)
Feb 23, 2015
3.860
3.950
3.830
3.950
100,202
+0.05(+1.28%)
Feb 20, 2015
3.940
3.940
3.850
3.900
135,755
-0.05(-1.27%)
Feb 19, 2015
3.900
3.960
3.870
3.950
87,348
+0.01(+0.25%)
Feb 18, 2015
3.940
3.980
3.900
3.940
119,492
-0.02(-0.51%)
Feb 17, 2015
3.970
3.980
3.920
3.960
87,270
+0.05(+1.28%)
Feb 13, 2015
3.990
3.910
3.910
3.910
137,200
-0.10(-2.49%)
Feb 12, 2015
3.900
4.015
3.870
4.010
136,015
+0.15(+3.89%)
Feb 11, 2015
3.830
3.916
3.760
3.860
156,580
+0.04(+1.05%)
Feb 10, 2015
3.770
3.890
3.740
3.820
133,623
+0.09(+2.41%)
Feb 09, 2015
3.780
3.880
3.730
3.730
96,022
-0.09(-2.36%)
Feb 06, 2015
3.860
3.952
3.780
3.820
279,491
-0.01(-0.26%)
Feb 05, 2015
3.800
3.930
3.750
3.830
233,295
+0.10(+2.68%)
Feb 04, 2015
3.670
3.800
3.670
3.730
93,405
+0.03(+0.81%)
Feb 03, 2015
3.700
3.900
3.690
3.700
204,652
+0.00(+0.00%)
Feb 02, 2015
3.680
3.800
3.650
3.700
168,530
+0.05(+1.37%)
Jan 30, 2015
3.840
3.880
3.650
3.650
220,282
-0.24(-6.17%)
Jan 29, 2015
3.770
3.890
3.650
3.890
199,872
+0.14(+3.73%)
Jan 28, 2015
3.920
3.920
3.740
3.750
215,010
-0.13(-3.35%)
Jan 27, 2015
3.860
3.920
3.820
3.880
116,379
-0.05(-1.27%)
Jan 26, 2015
3.850
4.000
3.780
3.930
293,151
+0.11(+2.88%)
Jan 23, 2015
3.880
3.900
3.800
3.820
112,747
-0.04(-1.04%)
Jan 22, 2015
3.890
3.920
3.785
3.860
127,535
+0.02(+0.52%)
Jan 21, 2015
3.870
3.910
3.750
3.840
187,717
-0.12(-3.03%)
Jan 20, 2015
3.960
4.010
3.850
3.960
194,684
-0.01(-0.25%)
Jan 16, 2015
3.850
3.985
3.830
3.970
191,783
+0.10(+2.58%)
Jan 15, 2015
4.070
4.070
3.850
3.870
164,952
-0.18(-4.44%)
Jan 14, 2015
4.090
4.130
3.940
4.050
250,562
-0.10(-2.41%)
Jan 13, 2015
4.190
4.270
3.940
4.150
435,821
+0.09(+2.22%)
Jan 12, 2015
4.050
4.230
3.920
4.060
419,136
+0.01(+0.25%)
Jan 09, 2015
4.000
4.160
3.950
4.050
282,392
+0.07(+1.76%)
Jan 08, 2015
3.800
4.140
3.790
3.980
419,206
+0.24(+6.42%)
Jan 07, 2015
3.800
4.080
3.720
3.740
768,714
+0.37(+10.98%)
Jan 06, 2015
3.710
3.740
3.370
3.370
271,622
-0.34(-9.16%)
Jan 05, 2015
3.640
3.820
3.640
3.710
293,625
+0.05(+1.37%)
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.