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
Chesapeake Granite Wash Trust
(NY:
CHKR
)
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 (%)
Jun 30, 2016
1.211
1.211
1.165
1.207
235,849
+0.01(+0.60%)
Jun 29, 2016
1.188
1.217
1.165
1.199
188,742
+0.03(+2.45%)
Jun 28, 2016
1.165
1.188
1.148
1.171
75,664
+0.05(+4.08%)
Jun 27, 2016
1.176
1.188
1.119
1.125
262,589
-0.05(-4.39%)
Jun 24, 2016
1.125
1.205
1.119
1.176
105,045
-0.04(-3.30%)
Jun 23, 2016
1.217
1.245
1.204
1.217
99,192
+0.02(+1.43%)
Jun 22, 2016
1.222
1.239
1.199
1.199
229,567
-0.02(-1.49%)
Jun 21, 2016
1.205
1.228
1.176
1.217
147,580
-0.00(-0.39%)
Jun 20, 2016
1.262
1.262
1.211
1.222
234,006
+0.02(+1.91%)
Jun 17, 2016
1.199
1.280
1.199
1.199
194,928
+0.01(+0.97%)
Jun 16, 2016
1.234
1.234
1.163
1.188
100,500
-0.03(-2.82%)
Jun 15, 2016
1.171
1.239
1.153
1.222
114,701
+0.04(+3.40%)
Jun 14, 2016
1.188
1.222
1.148
1.182
124,704
-0.02(-1.44%)
Jun 13, 2016
1.194
1.262
1.194
1.199
94,713
-0.02(-1.88%)
Jun 10, 2016
1.274
1.308
1.205
1.222
202,038
-0.06(-4.91%)
Jun 09, 2016
1.291
1.320
1.268
1.285
194,970
-0.02(-1.75%)
Jun 08, 2016
1.234
1.360
1.228
1.308
359,721
+0.09(+7.55%)
Jun 07, 2016
1.171
1.234
1.159
1.217
208,401
+0.06(+4.95%)
Jun 06, 2016
1.159
1.176
1.148
1.159
239,258
+0.02(+2.02%)
Jun 03, 2016
1.171
1.171
1.113
1.136
192,063
-0.03(-2.46%)
Jun 02, 2016
1.159
1.165
1.136
1.165
162,102
-0.01(-0.49%)
Jun 01, 2016
1.148
1.171
1.119
1.171
112,950
+0.04(+3.55%)
May 31, 2016
1.148
1.194
1.125
1.130
245,796
-0.02(-1.50%)
May 27, 2016
1.153
1.148
1.148
1.148
198,140
+0.01(+0.50%)
May 26, 2016
1.194
1.205
1.119
1.142
183,334
-0.03(-2.93%)
May 25, 2016
1.182
1.285
1.159
1.176
222,999
+0.03(+3.02%)
May 24, 2016
1.119
1.165
1.107
1.142
169,592
+0.02(+1.53%)
May 23, 2016
1.125
1.148
1.096
1.125
239,603
-0.03(-2.49%)
May 20, 2016
1.107
1.176
1.085
1.153
178,498
+0.05(+4.15%)
May 19, 2016
1.096
1.153
1.039
1.107
1,093,501
+0.00(+0.00%)
May 18, 2016
1.165
1.199
1.096
1.107
392,274
-0.05(-3.97%)
May 17, 2016
1.204
1.215
1.153
1.153
256,560
-0.05(-4.21%)
May 16, 2016
1.249
1.277
1.198
1.204
532,711
+0.01(+0.47%)
May 13, 2016
1.198
1.288
1.142
1.198
386,958
-0.01(-0.93%)
May 12, 2016
1.266
1.345
1.193
1.209
295,212
-0.03(-2.27%)
May 11, 2016
1.243
1.277
1.136
1.238
412,745
+0.00(+0.00%)
May 10, 2016
1.406
1.430
1.209
1.238
650,377
-0.17(-12.00%)
May 09, 2016
1.513
1.556
1.406
1.406
507,822
-0.12(-7.75%)
May 06, 2016
1.648
1.688
1.485
1.525
935,473
-0.26(-14.51%)
May 05, 2016
1.705
1.823
1.631
1.783
166,648
+0.16(+9.69%)
May 04, 2016
1.626
1.688
1.553
1.626
215,156
+0.01(+0.35%)
May 03, 2016
1.828
1.828
1.620
1.620
396,397
-0.23(-12.20%)
May 02, 2016
1.946
1.969
1.840
1.845
146,972
-0.04(-2.09%)
Apr 29, 2016
2.048
2.048
1.873
1.885
466,822
-0.16(-7.97%)
Apr 28, 2016
2.081
2.156
2.031
2.048
261,898
+0.02(+0.83%)
Apr 27, 2016
1.930
2.048
1.930
2.031
745,200
+0.10(+5.25%)
Apr 26, 2016
1.918
1.958
1.918
1.930
64,781
+0.02(+0.88%)
Apr 25, 2016
1.918
1.975
1.896
1.913
108,567
+0.02(+1.19%)
Apr 22, 2016
1.935
1.963
1.885
1.890
221,507
-0.03(-1.47%)
Apr 21, 2016
1.963
2.003
1.876
1.918
277,521
-0.04(-2.01%)
Apr 20, 2016
1.828
1.963
1.818
1.958
168,415
+0.15(+8.07%)
Apr 19, 2016
1.766
1.862
1.766
1.811
186,504
+0.06(+3.21%)
Apr 18, 2016
1.665
1.795
1.654
1.755
141,605
+0.04(+2.30%)
Apr 15, 2016
1.693
1.738
1.648
1.716
134,443
-0.01(-0.33%)
Apr 14, 2016
1.789
1.799
1.693
1.721
180,197
-0.08(-4.37%)
Apr 13, 2016
1.766
1.828
1.744
1.800
407,485
+0.07(+4.23%)
Apr 12, 2016
1.637
1.789
1.586
1.727
478,433
+0.08(+5.14%)
Apr 11, 2016
1.519
1.643
1.519
1.643
283,295
+0.12(+8.15%)
Apr 08, 2016
1.474
1.519
1.474
1.519
88,059
+0.06(+3.85%)
Apr 07, 2016
1.480
1.513
1.463
1.463
88,267
-0.02(-1.52%)
Apr 06, 2016
1.491
1.525
1.474
1.485
95,160
-0.01(-0.38%)
Apr 05, 2016
1.519
1.519
1.491
1.491
56,309
-0.01(-0.75%)
Apr 04, 2016
1.474
1.547
1.463
1.502
166,942
+0.02(+1.52%)
Apr 01, 2016
1.491
1.496
1.440
1.480
121,442
-0.03(-1.87%)
Mar 31, 2016
1.474
1.508
1.457
1.508
80,765
+0.08(+5.51%)
Mar 30, 2016
1.496
1.536
1.406
1.429
64,139
-0.05(-3.42%)
Mar 29, 2016
1.451
1.491
1.418
1.480
110,419
+0.01(+0.38%)
Mar 28, 2016
1.519
1.519
1.440
1.474
106,549
-0.03(-2.24%)
Mar 24, 2016
1.491
1.508
1.508
1.508
179,004
+0.00(+0.00%)
Mar 23, 2016
1.564
1.598
1.496
1.508
210,546
-0.08(-4.96%)
Mar 22, 2016
1.598
1.603
1.570
1.586
59,427
+0.00(+0.00%)
Mar 21, 2016
1.592
1.603
1.570
1.586
77,220
+0.00(+0.00%)
Mar 18, 2016
1.603
1.637
1.575
1.586
132,134
+0.01(+0.71%)
Mar 17, 2016
1.570
1.603
1.558
1.575
101,376
+0.03(+1.82%)
Mar 16, 2016
1.468
1.603
1.468
1.547
153,313
+0.08(+5.36%)
Mar 15, 2016
1.570
1.570
1.457
1.468
162,521
-0.10(-6.45%)
Mar 14, 2016
1.553
1.603
1.547
1.570
78,339
+0.01(+0.36%)
Mar 11, 2016
1.570
1.615
1.564
1.564
81,151
+0.01(+0.72%)
Mar 10, 2016
1.648
1.648
1.553
1.553
160,715
-0.05(-3.16%)
Mar 09, 2016
1.570
1.644
1.570
1.603
163,952
+0.06(+3.64%)
Mar 08, 2016
1.682
1.682
1.519
1.547
193,631
-0.10(-6.14%)
Mar 07, 2016
1.581
1.733
1.547
1.648
405,169
+0.11(+7.33%)
Mar 04, 2016
1.564
1.631
1.519
1.536
398,196
-0.06(-3.87%)
Mar 03, 2016
1.519
1.603
1.519
1.598
254,105
+0.05(+3.27%)
Mar 02, 2016
1.513
1.626
1.494
1.547
259,542
+0.01(+0.36%)
Mar 01, 2016
1.603
1.609
1.530
1.541
98,422
-0.01(-0.72%)
Feb 29, 2016
1.547
1.620
1.536
1.553
329,370
+0.03(+2.22%)
Feb 26, 2016
1.553
1.592
1.480
1.519
191,153
+0.00(+0.00%)
Feb 25, 2016
1.547
1.547
1.463
1.519
112,701
-0.03(-2.17%)
Feb 24, 2016
1.418
1.592
1.406
1.553
382,188
+0.10(+6.56%)
Feb 23, 2016
1.463
1.463
1.418
1.457
87,218
-0.02(-1.14%)
Feb 22, 2016
1.530
1.553
1.423
1.474
329,998
-0.03(-2.24%)
Feb 19, 2016
1.474
1.547
1.451
1.508
151,027
+0.04(+2.68%)
Feb 18, 2016
1.519
1.553
1.463
1.468
259,798
-0.05(-3.33%)
Feb 17, 2016
1.451
1.603
1.451
1.519
791,375
+0.07(+5.04%)
Feb 16, 2016
1.539
1.576
1.431
1.446
928,175
-0.02(-1.06%)
Feb 12, 2016
1.405
1.462
1.462
1.462
288,252
+0.08(+5.62%)
Feb 11, 2016
1.384
1.399
1.327
1.384
139,908
+0.01(+0.38%)
Feb 10, 2016
1.306
1.436
1.305
1.379
166,011
+0.03(+2.31%)
Feb 09, 2016
1.373
1.420
1.316
1.348
245,593
-0.08(-5.45%)
Feb 08, 2016
1.519
1.524
1.296
1.425
526,299
-0.15(-9.54%)
Feb 05, 2016
1.653
1.684
1.555
1.576
280,584
-0.02(-0.98%)
Feb 04, 2016
1.545
1.778
1.503
1.591
646,265
+0.10(+6.97%)
Feb 03, 2016
1.467
1.529
1.425
1.488
207,217
+0.04(+2.50%)
Feb 02, 2016
1.389
1.472
1.374
1.451
161,947
+0.05(+3.70%)
Feb 01, 2016
1.348
1.399
1.296
1.399
189,652
+0.06(+4.25%)
Jan 29, 2016
1.275
1.384
1.249
1.342
290,214
+0.07(+5.71%)
Jan 28, 2016
1.187
1.275
1.166
1.270
282,826
+0.13(+11.36%)
Jan 27, 2016
1.120
1.166
1.073
1.140
117,934
+0.03(+2.80%)
Jan 26, 2016
0.9744
1.140
0.9485
1.109
228,201
+0.16(+16.94%)
Jan 25, 2016
1.083
1.083
0.9485
0.9485
325,298
-0.12(-11.59%)
Jan 22, 2016
1.104
1.120
0.9951
1.073
447,443
+0.01(+0.49%)
Jan 21, 2016
0.9796
1.083
0.9329
1.068
516,226
+0.10(+10.75%)
Jan 20, 2016
0.9329
0.9796
0.8085
0.9640
950,825
-0.02(-1.59%)
Jan 19, 2016
1.218
1.259
0.9640
0.9796
686,582
-0.30(-23.17%)
Jan 15, 2016
1.280
1.291
1.223
1.275
286,901
+0.00(+0.00%)
Jan 14, 2016
1.291
1.296
1.228
1.275
202,945
+0.00(+0.00%)
Jan 13, 2016
1.322
1.369
1.270
1.275
217,582
-0.03(-1.99%)
Jan 12, 2016
1.529
1.555
1.244
1.301
790,268
-0.21(-14.04%)
Jan 11, 2016
1.648
1.648
1.503
1.513
191,903
-0.09(-5.81%)
Jan 08, 2016
1.550
1.607
1.524
1.607
509,712
+0.07(+4.38%)
Jan 07, 2016
1.529
1.552
1.508
1.539
137,859
+0.01(+0.34%)
Jan 06, 2016
1.591
1.604
1.503
1.534
310,197
-0.07(-4.52%)
Jan 05, 2016
1.653
1.716
1.596
1.607
187,055
-0.05(-2.82%)
Jan 04, 2016
1.555
1.660
1.555
1.653
312,743
+0.09(+5.63%)
Dec 31, 2015
1.602
1.565
1.565
1.565
784,879
-0.05(-2.89%)
Dec 30, 2015
1.607
1.664
1.565
1.612
332,196
-0.04(-2.51%)
Dec 29, 2015
1.710
1.736
1.617
1.653
270,088
+0.00(+0.00%)
Dec 28, 2015
1.731
1.747
1.648
1.653
220,761
-0.10(-5.62%)
Dec 24, 2015
1.762
1.752
1.752
1.752
149,721
-0.01(-0.59%)
Dec 23, 2015
1.705
1.798
1.700
1.762
269,241
+0.07(+4.29%)
Dec 22, 2015
1.555
1.710
1.545
1.690
376,786
+0.12(+7.95%)
Dec 21, 2015
1.586
1.617
1.560
1.565
309,791
-0.02(-1.31%)
Dec 18, 2015
1.591
1.659
1.555
1.586
301,939
-0.02(-1.29%)
Dec 17, 2015
1.824
1.881
1.596
1.607
471,645
-0.23(-12.68%)
Dec 16, 2015
1.918
1.920
1.819
1.840
376,965
-0.08(-4.05%)
Dec 15, 2015
2.001
2.016
1.907
1.918
267,138
-0.07(-3.65%)
Dec 14, 2015
2.099
2.120
1.985
1.990
560,631
-0.11(-5.19%)
Dec 11, 2015
2.099
2.141
2.099
2.099
187,888
+0.00(+0.00%)
Dec 10, 2015
2.125
2.182
2.099
2.099
235,459
-0.03(-1.46%)
Dec 09, 2015
2.073
2.270
2.063
2.130
780,212
+0.07(+3.27%)
Dec 08, 2015
2.073
2.192
2.063
2.063
261,202
-0.07(-3.40%)
Dec 07, 2015
2.332
2.353
2.115
2.135
469,592
-0.24(-10.04%)
Dec 04, 2015
2.415
2.441
2.374
2.374
224,757
-0.07(-2.76%)
Dec 03, 2015
2.462
2.483
2.405
2.441
135,657
-0.01(-0.21%)
Dec 02, 2015
2.524
2.571
2.415
2.446
246,476
-0.10(-3.87%)
Dec 01, 2015
2.560
2.586
2.509
2.545
281,566
+0.01(+0.20%)
Nov 30, 2015
2.566
2.597
2.488
2.540
290,962
+0.06(+2.51%)
Nov 27, 2015
2.488
2.514
2.389
2.477
133,884
-0.03(-1.04%)
Nov 25, 2015
2.581
2.503
2.503
2.503
137,373
-0.11(-4.36%)
Nov 24, 2015
2.353
2.638
2.338
2.617
534,146
+0.29(+12.22%)
Nov 23, 2015
2.353
2.374
2.291
2.332
363,874
-0.04(-1.75%)
Nov 20, 2015
2.405
2.488
2.363
2.374
375,902
-0.11(-4.58%)
Nov 19, 2015
2.493
2.540
2.384
2.488
609,360
-0.09(-3.61%)
Nov 18, 2015
2.555
2.617
2.540
2.581
236,496
+0.01(+0.40%)
Nov 17, 2015
2.591
2.638
2.514
2.571
471,388
-0.05(-1.91%)
Nov 16, 2015
2.587
2.699
2.489
2.621
872,117
+0.02(+0.94%)
Nov 13, 2015
2.460
2.660
2.421
2.597
356,784
+0.16(+6.60%)
Nov 12, 2015
2.509
2.553
2.431
2.436
233,358
-0.07(-2.91%)
Nov 11, 2015
2.592
2.606
2.494
2.509
247,614
-0.09(-3.56%)
Nov 10, 2015
2.718
2.728
2.567
2.601
432,387
-0.16(-5.65%)
Nov 09, 2015
2.772
2.821
2.728
2.757
231,443
-0.01(-0.53%)
Nov 06, 2015
2.752
2.840
2.738
2.772
301,340
+0.00(+0.00%)
Nov 05, 2015
2.743
2.789
2.728
2.772
286,706
-0.00(-0.18%)
Nov 04, 2015
2.816
2.816
2.701
2.777
196,693
-0.03(-1.04%)
Nov 03, 2015
2.709
2.816
2.684
2.806
245,289
+0.09(+3.23%)
Nov 02, 2015
2.631
2.777
2.631
2.718
402,617
+0.08(+3.14%)
Oct 30, 2015
2.597
2.679
2.597
2.636
100,630
+0.01(+0.56%)
Oct 29, 2015
2.645
2.679
2.616
2.621
93,515
-0.03(-1.28%)
Oct 28, 2015
2.577
2.679
2.543
2.655
178,614
+0.12(+4.61%)
Oct 27, 2015
2.562
2.562
2.538
2.538
130,160
-0.05(-1.88%)
Oct 26, 2015
2.621
2.621
2.582
2.587
140,512
-0.03(-1.12%)
Oct 23, 2015
2.631
2.665
2.562
2.616
167,090
-0.02(-0.74%)
Oct 22, 2015
2.631
2.679
2.631
2.636
73,156
+0.01(+0.56%)
Oct 21, 2015
2.621
2.675
2.611
2.621
82,258
+0.00(+0.19%)
Oct 20, 2015
2.631
2.704
2.616
2.616
103,469
+0.00(+0.00%)
Oct 19, 2015
2.640
2.697
2.607
2.616
96,691
-0.07(-2.72%)
Oct 16, 2015
2.670
2.704
2.597
2.689
94,032
+0.01(+0.36%)
Oct 15, 2015
2.582
2.694
2.572
2.679
109,124
+0.08(+3.19%)
Oct 14, 2015
2.533
2.611
2.533
2.597
61,815
+0.06(+2.30%)
Oct 13, 2015
2.636
2.699
2.538
2.538
164,087
-0.13(-4.93%)
Oct 12, 2015
2.748
2.748
2.645
2.670
168,297
+0.00(+0.00%)
Oct 09, 2015
2.626
2.728
2.616
2.670
144,816
+0.03(+1.11%)
Oct 08, 2015
2.675
2.728
2.567
2.640
179,052
-0.03(-1.27%)
Oct 07, 2015
2.597
2.675
2.577
2.675
349,341
+0.12(+4.77%)
Oct 06, 2015
2.436
2.601
2.431
2.553
342,673
+0.15(+6.07%)
Oct 05, 2015
2.314
2.436
2.306
2.407
266,643
+0.11(+4.66%)
Oct 02, 2015
2.304
2.329
2.182
2.299
114,132
+0.09(+3.96%)
Oct 01, 2015
2.358
2.362
2.192
2.212
149,068
-0.11(-4.82%)
Sep 30, 2015
2.221
2.338
2.173
2.324
182,196
+0.15(+6.71%)
Sep 29, 2015
2.192
2.285
2.153
2.178
203,731
-0.01(-0.67%)
Sep 28, 2015
2.338
2.351
2.192
2.192
285,507
-0.15(-6.44%)
Sep 25, 2015
2.402
2.402
2.304
2.343
62,626
+0.01(+0.42%)
Sep 24, 2015
2.324
2.343
2.270
2.333
207,010
-0.01(-0.42%)
Sep 23, 2015
2.392
2.403
2.338
2.343
91,840
-0.00(-0.21%)
Sep 22, 2015
2.421
2.421
2.338
2.348
116,390
-0.07(-3.02%)
Sep 21, 2015
2.411
2.475
2.382
2.421
142,181
+0.04(+1.64%)
Sep 18, 2015
2.436
2.436
2.377
2.382
188,057
-0.07(-2.98%)
Sep 17, 2015
2.485
2.485
2.441
2.455
130,511
+0.00(+0.20%)
Sep 16, 2015
2.387
2.460
2.387
2.450
121,727
+0.08(+3.29%)
Sep 15, 2015
2.363
2.431
2.338
2.372
107,714
+0.03(+1.46%)
Sep 14, 2015
2.387
2.392
2.299
2.338
225,570
-0.05(-2.04%)
Sep 11, 2015
2.489
2.489
2.363
2.387
188,956
-0.10(-3.92%)
Sep 10, 2015
2.519
2.528
2.455
2.485
289,114
-0.05(-1.92%)
Sep 09, 2015
2.611
2.621
2.480
2.533
148,710
-0.04(-1.52%)
Sep 08, 2015
2.660
2.679
2.533
2.572
252,459
-0.04(-1.68%)
Sep 04, 2015
2.538
2.616
2.616
2.616
272,805
+0.06(+2.29%)
Sep 03, 2015
2.670
2.787
2.543
2.558
187,295
-0.11(-4.20%)
Sep 02, 2015
2.601
2.670
2.514
2.670
293,421
+0.12(+4.58%)
Sep 01, 2015
2.748
2.796
2.543
2.553
934,512
-0.26(-9.19%)
Aug 31, 2015
2.655
2.860
2.606
2.811
483,011
+0.17(+6.46%)
Aug 28, 2015
2.558
2.670
2.519
2.640
319,264
+0.16(+6.27%)
Aug 27, 2015
2.460
2.614
2.436
2.485
335,321
+0.10(+4.29%)
Aug 26, 2015
2.319
2.446
2.319
2.382
504,097
+0.14(+6.30%)
Aug 25, 2015
2.275
2.290
2.199
2.241
273,179
+0.02(+1.10%)
Aug 24, 2015
2.207
2.387
2.085
2.217
588,681
-0.10(-4.41%)
Aug 21, 2015
2.314
2.390
2.314
2.319
376,576
+0.02(+1.06%)
Aug 20, 2015
2.397
2.407
2.295
2.295
546,069
-0.15(-5.99%)
Aug 19, 2015
2.475
2.519
2.368
2.441
467,255
-0.04(-1.76%)
Aug 18, 2015
2.616
2.616
2.470
2.485
385,805
-0.15(-5.56%)
Aug 17, 2015
2.587
2.743
2.460
2.631
857,449
-0.02(-0.77%)
Aug 14, 2015
2.797
2.816
2.583
2.651
1,067,112
-0.18(-6.30%)
Aug 13, 2015
2.848
2.871
2.793
2.829
715,709
-0.01(-0.32%)
Aug 12, 2015
2.807
2.857
2.770
2.839
372,319
+0.05(+1.64%)
Aug 11, 2015
2.756
2.811
2.674
2.793
502,959
-0.04(-1.29%)
Aug 10, 2015
2.642
2.834
2.628
2.829
455,286
+0.16(+5.99%)
Aug 07, 2015
2.706
2.729
2.615
2.669
351,162
-0.05(-1.68%)
Aug 06, 2015
2.427
2.720
2.418
2.715
838,470
+0.30(+12.29%)
Aug 05, 2015
2.359
2.491
2.359
2.418
306,885
+0.06(+2.52%)
Aug 04, 2015
2.404
2.496
2.313
2.359
220,654
+0.02(+0.78%)
Aug 03, 2015
2.596
2.605
2.340
2.340
533,335
-0.30(-11.27%)
Jul 31, 2015
2.784
2.784
2.583
2.637
425,361
-0.12(-4.47%)
Jul 30, 2015
2.752
2.784
2.724
2.761
130,166
+0.01(+0.50%)
Jul 29, 2015
2.720
2.779
2.688
2.747
158,587
+0.04(+1.52%)
Jul 28, 2015
2.615
2.762
2.615
2.706
228,519
+0.06(+2.42%)
Jul 27, 2015
2.514
2.740
2.428
2.642
280,611
-0.05(-2.03%)
Jul 24, 2015
2.656
2.788
2.615
2.697
376,227
+0.07(+2.61%)
Jul 23, 2015
2.505
2.820
2.485
2.628
501,594
+0.09(+3.60%)
Jul 22, 2015
2.331
2.537
2.331
2.537
414,663
+0.10(+3.93%)
Jul 21, 2015
2.464
2.628
2.423
2.441
850,474
-0.20(-7.61%)
Jul 20, 2015
2.857
2.893
2.637
2.642
825,683
-0.26(-8.83%)
Jul 17, 2015
3.026
3.026
2.797
2.898
733,598
-0.16(-5.37%)
Jul 16, 2015
3.127
3.127
2.980
3.063
437,456
-0.07(-2.19%)
Jul 15, 2015
3.172
3.181
3.085
3.131
311,050
-0.05(-1.58%)
Jul 14, 2015
3.268
3.289
3.168
3.181
212,017
-0.05(-1.42%)
Jul 13, 2015
3.291
3.301
3.227
3.227
171,015
-0.06(-1.94%)
Jul 10, 2015
3.323
3.323
3.268
3.291
124,222
+0.01(+0.42%)
Jul 09, 2015
3.273
3.337
3.268
3.277
222,787
+0.01(+0.28%)
Jul 08, 2015
3.332
3.369
3.268
3.268
153,203
-0.06(-1.92%)
Jul 07, 2015
3.305
3.363
3.255
3.332
215,738
+0.02(+0.55%)
Jul 06, 2015
3.291
3.409
3.287
3.314
259,394
-0.01(-0.28%)
Jul 02, 2015
3.300
3.323
3.323
3.323
148,326
+0.03(+0.97%)
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.