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
Hill International Inc
(NY:
HIL
)
3.400
UNCHANGED
Last Price
Updated: 7:00 PM EST, Dec 23, 2022
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 (%)
Aug 31, 2016
4.480
4.500
4.350
4.380
63,631
-0.11(-2.45%)
Aug 30, 2016
4.450
4.510
4.410
4.490
21,482
+0.04(+0.90%)
Aug 29, 2016
4.480
4.500
4.370
4.450
28,255
+0.01(+0.23%)
Aug 26, 2016
4.450
4.480
4.400
4.440
12,828
+0.02(+0.45%)
Aug 25, 2016
4.450
4.490
4.400
4.420
23,537
-0.05(-1.12%)
Aug 24, 2016
4.470
4.500
4.360
4.470
28,135
-0.04(-0.89%)
Aug 23, 2016
4.461
4.530
4.460
4.510
51,432
+0.06(+1.35%)
Aug 22, 2016
4.370
4.480
4.370
4.450
39,715
+0.01(+0.23%)
Aug 19, 2016
4.380
4.450
4.350
4.440
68,812
+0.04(+0.91%)
Aug 18, 2016
4.300
4.410
4.290
4.400
39,720
+0.07(+1.62%)
Aug 17, 2016
4.360
4.380
4.280
4.330
49,132
-0.03(-0.69%)
Aug 16, 2016
4.270
4.370
4.240
4.360
116,632
+0.09(+2.11%)
Aug 15, 2016
4.100
4.290
4.095
4.270
63,707
+0.17(+4.15%)
Aug 12, 2016
4.070
4.110
4.020
4.100
115,503
+0.03(+0.74%)
Aug 11, 2016
4.100
4.150
4.060
4.070
74,149
-0.05(-1.21%)
Aug 10, 2016
4.120
4.190
4.120
4.120
31,330
-0.02(-0.48%)
Aug 09, 2016
4.200
4.200
4.125
4.140
64,905
-0.06(-1.43%)
Aug 08, 2016
4.180
4.220
4.110
4.200
33,057
+0.05(+1.20%)
Aug 05, 2016
4.130
4.240
4.104
4.150
102,184
+0.03(+0.73%)
Aug 04, 2016
3.960
4.180
3.960
4.120
106,880
-0.08(-1.90%)
Aug 03, 2016
4.120
4.280
4.100
4.200
47,404
+0.06(+1.45%)
Aug 02, 2016
4.210
4.290
4.100
4.140
73,348
-0.07(-1.66%)
Aug 01, 2016
4.150
4.275
4.050
4.210
76,925
+0.04(+0.96%)
Jul 29, 2016
4.360
4.380
4.160
4.170
90,874
-0.17(-3.92%)
Jul 28, 2016
4.320
4.420
4.320
4.340
51,278
+0.02(+0.46%)
Jul 27, 2016
4.220
4.350
4.220
4.320
27,304
+0.07(+1.65%)
Jul 26, 2016
4.260
4.285
4.200
4.250
92,834
+0.01(+0.24%)
Jul 25, 2016
4.300
4.310
4.220
4.240
52,288
-0.05(-1.17%)
Jul 22, 2016
4.250
4.370
4.240
4.290
59,440
+0.01(+0.23%)
Jul 21, 2016
4.340
4.400
4.250
4.280
104,161
-0.06(-1.38%)
Jul 20, 2016
4.260
4.410
4.260
4.340
165,348
+0.09(+2.12%)
Jul 19, 2016
4.240
4.270
4.230
4.250
40,424
+0.00(+0.00%)
Jul 18, 2016
4.350
4.370
4.240
4.250
61,311
-0.10(-2.30%)
Jul 15, 2016
4.480
4.480
4.330
4.350
54,664
-0.09(-2.03%)
Jul 14, 2016
4.520
4.530
4.390
4.440
33,066
-0.05(-1.11%)
Jul 13, 2016
4.450
4.525
4.370
4.490
81,133
+0.02(+0.45%)
Jul 12, 2016
4.520
4.600
4.470
4.470
140,382
-0.04(-0.89%)
Jul 11, 2016
4.500
4.510
4.440
4.510
66,506
+0.07(+1.58%)
Jul 08, 2016
4.400
4.490
4.370
4.440
93,560
+0.07(+1.60%)
Jul 07, 2016
4.320
4.390
4.270
4.370
56,421
+0.08(+1.86%)
Jul 06, 2016
4.100
4.310
4.000
4.290
112,161
+0.19(+4.63%)
Jul 05, 2016
4.080
4.130
3.980
4.100
46,864
-0.02(-0.49%)
Jul 01, 2016
4.070
4.120
4.120
4.120
45,700
+0.05(+1.23%)
Jun 30, 2016
4.020
4.110
3.950
4.070
70,595
+0.07(+1.75%)
Jun 29, 2016
3.870
4.000
3.760
4.000
97,578
+0.20(+5.26%)
Jun 28, 2016
3.920
3.950
3.680
3.800
174,589
-0.10(-2.56%)
Jun 27, 2016
3.930
3.930
3.846
3.900
118,452
-0.07(-1.76%)
Jun 24, 2016
3.990
4.145
3.940
3.970
621,110
-0.26(-6.15%)
Jun 23, 2016
4.400
4.430
4.220
4.230
73,425
-0.09(-2.08%)
Jun 22, 2016
4.350
4.400
4.260
4.320
61,780
+0.00(+0.00%)
Jun 21, 2016
4.280
4.340
4.210
4.320
48,821
+0.03(+0.70%)
Jun 20, 2016
4.340
4.430
4.270
4.290
41,494
+0.01(+0.23%)
Jun 17, 2016
4.320
4.390
4.230
4.280
252,956
-0.01(-0.23%)
Jun 16, 2016
4.310
4.310
4.230
4.290
43,825
-0.08(-1.83%)
Jun 15, 2016
4.340
4.420
4.260
4.370
46,442
+0.05(+1.16%)
Jun 14, 2016
4.310
4.370
4.280
4.320
67,506
+0.01(+0.23%)
Jun 13, 2016
4.650
4.650
4.230
4.310
221,707
-0.34(-7.31%)
Jun 10, 2016
4.460
4.680
4.460
4.650
65,726
+0.10(+2.20%)
Jun 09, 2016
4.460
4.580
4.390
4.550
75,084
+0.05(+1.11%)
Jun 08, 2016
4.410
4.520
4.340
4.500
229,407
+0.10(+2.27%)
Jun 07, 2016
4.410
4.440
4.370
4.400
187,258
-0.01(-0.23%)
Jun 06, 2016
4.300
4.470
4.300
4.410
74,180
+0.09(+2.08%)
Jun 03, 2016
4.300
4.340
4.260
4.320
100,546
+0.02(+0.47%)
Jun 02, 2016
4.230
4.300
4.230
4.300
77,185
+0.02(+0.47%)
Jun 01, 2016
4.240
4.300
4.240
4.280
40,856
-0.02(-0.47%)
May 31, 2016
4.270
4.315
4.240
4.300
140,584
+0.07(+1.65%)
May 27, 2016
4.200
4.230
4.230
4.230
112,200
+0.01(+0.24%)
May 26, 2016
4.250
4.250
4.170
4.220
34,586
+0.00(+0.00%)
May 25, 2016
4.250
4.350
4.190
4.220
124,275
-0.02(-0.47%)
May 24, 2016
4.220
4.250
4.190
4.240
64,716
+0.05(+1.19%)
May 23, 2016
3.980
4.200
3.980
4.190
60,161
+0.17(+4.23%)
May 20, 2016
4.020
4.120
4.010
4.020
95,276
+0.03(+0.75%)
May 19, 2016
4.000
4.030
3.910
3.990
88,241
-0.03(-0.75%)
May 18, 2016
3.860
4.030
3.860
4.020
185,712
+0.15(+3.88%)
May 17, 2016
4.130
4.200
3.820
3.870
136,457
-0.34(-8.08%)
May 16, 2016
4.170
4.240
4.120
4.210
99,582
+0.05(+1.20%)
May 13, 2016
4.130
4.170
4.020
4.160
186,358
+0.01(+0.24%)
May 12, 2016
4.210
4.240
4.095
4.150
123,344
-0.01(-0.24%)
May 11, 2016
4.240
4.290
4.140
4.160
83,753
-0.08(-1.89%)
May 10, 2016
4.230
4.290
4.160
4.240
71,749
+0.07(+1.68%)
May 09, 2016
4.160
4.340
4.160
4.170
79,684
-0.07(-1.65%)
May 06, 2016
4.100
4.260
4.090
4.240
379,622
+0.10(+2.42%)
May 05, 2016
3.750
4.240
3.750
4.140
235,739
+0.06(+1.47%)
May 04, 2016
4.150
4.200
4.030
4.080
138,480
-0.10(-2.39%)
May 03, 2016
4.230
4.230
4.100
4.180
185,249
-0.02(-0.48%)
May 02, 2016
4.250
4.270
4.150
4.200
104,822
-0.04(-0.94%)
Apr 29, 2016
4.150
4.250
3.940
4.240
179,365
+0.09(+2.17%)
Apr 28, 2016
4.180
4.240
4.150
4.150
563,755
-0.02(-0.48%)
Apr 27, 2016
4.240
4.240
4.150
4.170
127,111
+0.01(+0.24%)
Apr 26, 2016
4.160
4.200
4.150
4.160
94,702
+0.01(+0.24%)
Apr 25, 2016
4.190
4.190
4.150
4.150
134,209
-0.02(-0.48%)
Apr 22, 2016
4.190
4.220
4.150
4.170
67,094
+0.00(+0.00%)
Apr 21, 2016
4.170
4.240
4.135
4.170
117,521
+0.02(+0.48%)
Apr 20, 2016
4.170
4.191
4.110
4.150
207,237
+0.00(+0.00%)
Apr 19, 2016
4.150
4.230
4.121
4.150
256,739
+0.01(+0.24%)
Apr 18, 2016
4.040
4.220
3.880
4.140
273,615
+0.16(+4.02%)
Apr 15, 2016
3.940
4.000
3.890
3.980
50,017
+0.01(+0.25%)
Apr 14, 2016
3.950
3.980
3.810
3.970
95,094
+0.07(+1.79%)
Apr 13, 2016
3.760
3.910
3.750
3.900
134,439
+0.18(+4.84%)
Apr 12, 2016
3.420
3.720
3.420
3.720
118,091
+0.25(+7.20%)
Apr 11, 2016
3.390
3.500
3.370
3.470
129,233
+0.11(+3.27%)
Apr 08, 2016
3.310
3.410
3.290
3.360
94,520
+0.03(+0.90%)
Apr 07, 2016
3.320
3.380
3.260
3.330
101,329
-0.04(-1.19%)
Apr 06, 2016
3.300
3.400
3.280
3.370
109,678
+0.07(+2.12%)
Apr 05, 2016
3.300
3.370
3.200
3.300
298,049
-0.04(-1.20%)
Apr 04, 2016
3.260
3.360
3.210
3.340
105,457
+0.07(+2.14%)
Apr 01, 2016
3.280
3.377
3.240
3.270
183,289
-0.10(-2.97%)
Mar 31, 2016
3.280
3.440
3.250
3.370
270,947
+0.09(+2.74%)
Mar 30, 2016
3.280
3.316
3.235
3.280
321,189
+0.03(+0.92%)
Mar 29, 2016
3.210
3.320
3.180
3.250
264,815
+0.03(+0.93%)
Mar 28, 2016
3.040
3.260
3.040
3.220
100,875
+0.15(+4.89%)
Mar 24, 2016
3.050
3.070
3.070
3.070
112,800
+0.00(+0.00%)
Mar 23, 2016
3.190
3.190
3.040
3.070
66,428
-0.10(-3.15%)
Mar 22, 2016
3.220
3.280
3.150
3.170
123,961
-0.05(-1.55%)
Mar 21, 2016
3.250
3.360
3.200
3.220
108,485
-0.03(-0.92%)
Mar 18, 2016
3.260
3.380
3.200
3.250
217,270
-0.05(-1.52%)
Mar 17, 2016
3.150
3.330
3.150
3.300
78,081
+0.11(+3.45%)
Mar 16, 2016
3.150
3.295
3.120
3.190
75,030
+0.04(+1.27%)
Mar 15, 2016
3.250
3.330
3.150
3.150
82,724
-0.13(-3.96%)
Mar 14, 2016
3.260
3.320
3.240
3.280
119,681
-0.01(-0.30%)
Mar 11, 2016
3.350
3.405
3.250
3.290
99,012
+0.05(+1.54%)
Mar 10, 2016
3.250
3.310
3.160
3.240
132,640
+0.01(+0.31%)
Mar 09, 2016
3.360
3.377
3.210
3.230
138,397
-0.12(-3.58%)
Mar 08, 2016
3.100
3.570
3.100
3.350
169,634
-0.42(-11.14%)
Mar 07, 2016
3.740
3.820
3.700
3.770
117,703
+0.05(+1.34%)
Mar 04, 2016
3.740
3.760
3.680
3.720
115,111
-0.02(-0.53%)
Mar 03, 2016
3.600
3.780
3.580
3.740
196,245
+0.14(+3.89%)
Mar 02, 2016
3.550
3.605
3.490
3.600
85,010
+0.04(+1.12%)
Mar 01, 2016
3.500
3.560
3.500
3.560
123,309
+0.06(+1.71%)
Feb 29, 2016
3.440
3.520
3.370
3.500
190,582
+0.07(+2.04%)
Feb 26, 2016
3.370
3.460
3.320
3.430
161,344
+0.08(+2.39%)
Feb 25, 2016
3.290
3.370
3.250
3.350
53,982
+0.09(+2.76%)
Feb 24, 2016
3.160
3.290
3.120
3.260
35,165
+0.00(+0.00%)
Feb 23, 2016
3.300
3.450
3.220
3.260
92,167
-0.03(-0.91%)
Feb 22, 2016
3.330
3.370
3.230
3.290
63,061
-0.01(-0.30%)
Feb 19, 2016
3.240
3.320
3.230
3.300
87,401
+0.05(+1.54%)
Feb 18, 2016
3.230
3.270
3.175
3.250
100,110
+0.01(+0.31%)
Feb 17, 2016
3.080
3.240
3.080
3.240
150,420
+0.19(+6.23%)
Feb 16, 2016
2.880
3.070
2.850
3.050
136,578
+0.16(+5.54%)
Feb 12, 2016
2.830
2.890
2.890
2.890
101,800
+0.04(+1.40%)
Feb 11, 2016
2.870
2.890
2.780
2.850
62,290
-0.07(-2.40%)
Feb 10, 2016
2.860
2.950
2.820
2.920
145,462
+0.07(+2.46%)
Feb 09, 2016
2.940
3.010
2.810
2.850
76,314
-0.13(-4.36%)
Feb 08, 2016
2.950
3.000
2.850
2.980
118,505
-0.02(-0.67%)
Feb 05, 2016
3.010
3.060
2.910
3.000
214,759
-0.02(-0.66%)
Feb 04, 2016
2.980
3.100
2.960
3.020
93,793
+0.02(+0.67%)
Feb 03, 2016
2.920
3.010
2.690
3.000
266,642
+0.12(+4.17%)
Feb 02, 2016
3.020
3.090
2.850
2.880
314,550
-0.18(-5.88%)
Feb 01, 2016
3.380
3.380
2.890
3.060
232,307
-0.32(-9.47%)
Jan 29, 2016
3.140
3.400
3.140
3.380
142,931
+0.25(+7.99%)
Jan 28, 2016
3.040
3.130
3.040
3.130
87,758
+0.09(+2.96%)
Jan 27, 2016
3.210
3.210
3.030
3.040
149,492
-0.17(-5.30%)
Jan 26, 2016
3.030
3.230
2.890
3.210
132,620
+0.15(+4.90%)
Jan 25, 2016
3.320
3.330
2.620
3.060
824,474
-0.29(-8.66%)
Jan 22, 2016
3.380
3.430
3.310
3.350
152,908
+0.00(+0.00%)
Jan 21, 2016
3.180
3.400
3.110
3.350
217,545
+0.19(+6.01%)
Jan 20, 2016
3.000
3.210
2.910
3.160
216,584
+0.04(+1.28%)
Jan 19, 2016
3.090
3.140
2.990
3.120
1,009,688
+0.05(+1.63%)
Jan 15, 2016
3.090
3.070
3.070
3.070
174,700
-0.11(-3.46%)
Jan 14, 2016
3.140
3.240
3.101
3.180
143,015
+0.01(+0.32%)
Jan 13, 2016
3.430
3.420
3.160
3.170
201,643
-0.26(-7.58%)
Jan 12, 2016
3.450
3.466
3.300
3.430
182,923
+0.01(+0.29%)
Jan 11, 2016
3.410
3.460
3.400
3.420
186,723
+0.01(+0.29%)
Jan 08, 2016
3.400
3.480
3.400
3.410
142,506
+0.04(+1.19%)
Jan 07, 2016
3.610
3.611
3.360
3.370
153,654
-0.31(-8.42%)
Jan 06, 2016
3.620
4.070
3.620
3.680
161,250
-0.01(-0.27%)
Jan 05, 2016
3.690
3.740
3.625
3.690
113,424
-0.01(-0.27%)
Jan 04, 2016
3.800
3.830
3.610
3.700
103,372
-0.18(-4.64%)
Dec 31, 2015
3.780
3.880
3.880
3.880
184,200
+0.10(+2.65%)
Dec 30, 2015
3.880
3.900
3.650
3.780
284,636
-0.13(-3.32%)
Dec 29, 2015
3.910
3.910
3.880
3.910
66,508
+0.01(+0.26%)
Dec 28, 2015
3.830
3.950
3.830
3.900
123,448
-0.01(-0.26%)
Dec 24, 2015
3.890
3.910
3.910
3.910
47,300
+0.00(+0.00%)
Dec 23, 2015
3.730
3.920
3.720
3.910
124,846
+0.17(+4.55%)
Dec 22, 2015
3.800
3.800
3.700
3.740
128,213
-0.11(-2.86%)
Dec 21, 2015
3.910
4.020
3.810
3.850
257,561
+0.03(+0.79%)
Dec 18, 2015
3.710
3.870
3.610
3.820
319,260
+0.12(+3.24%)
Dec 17, 2015
3.640
3.780
3.580
3.700
208,333
+0.06(+1.65%)
Dec 16, 2015
3.260
3.680
3.230
3.640
1,070,909
+0.41(+12.69%)
Dec 15, 2015
3.300
3.310
3.220
3.230
59,156
-0.08(-2.42%)
Dec 14, 2015
3.290
3.320
3.250
3.310
253,947
+0.05(+1.53%)
Dec 11, 2015
3.210
3.320
3.210
3.260
255,609
-0.04(-1.21%)
Dec 10, 2015
3.200
3.320
3.200
3.300
224,498
+0.06(+1.85%)
Dec 09, 2015
3.230
3.290
3.170
3.240
156,937
-0.01(-0.31%)
Dec 08, 2015
3.150
3.279
3.110
3.250
76,271
+0.08(+2.52%)
Dec 07, 2015
3.260
3.260
3.130
3.170
189,868
-0.09(-2.76%)
Dec 04, 2015
3.240
3.330
3.240
3.260
136,383
-0.02(-0.61%)
Dec 03, 2015
3.350
3.356
3.280
3.280
133,973
-0.06(-1.80%)
Dec 02, 2015
3.330
3.400
3.330
3.340
118,465
-0.07(-2.05%)
Dec 01, 2015
3.470
3.490
3.390
3.410
130,521
-0.04(-1.16%)
Nov 30, 2015
3.420
3.470
3.400
3.450
86,109
+0.04(+1.17%)
Nov 27, 2015
3.390
3.430
3.340
3.410
32,173
+0.01(+0.29%)
Nov 25, 2015
3.350
3.400
3.400
3.400
39,000
+0.05(+1.49%)
Nov 24, 2015
3.360
3.426
3.320
3.350
86,905
-0.02(-0.59%)
Nov 23, 2015
3.310
3.410
3.310
3.370
160,072
+0.07(+2.12%)
Nov 20, 2015
3.290
3.310
3.270
3.300
90,155
+0.03(+0.92%)
Nov 19, 2015
3.290
3.310
3.270
3.270
52,051
-0.02(-0.61%)
Nov 18, 2015
3.220
3.300
3.190
3.290
85,810
+0.09(+2.81%)
Nov 17, 2015
3.220
3.220
3.190
3.200
131,089
-0.01(-0.31%)
Nov 16, 2015
3.210
3.240
3.180
3.210
108,195
-0.01(-0.31%)
Nov 13, 2015
3.260
3.260
3.190
3.220
131,197
-0.01(-0.31%)
Nov 12, 2015
3.260
3.290
3.180
3.230
213,294
-0.08(-2.42%)
Nov 11, 2015
3.490
3.490
3.260
3.310
307,300
-0.15(-4.34%)
Nov 10, 2015
3.370
3.480
3.370
3.460
68,541
+0.03(+0.87%)
Nov 09, 2015
3.490
3.490
3.380
3.430
51,741
-0.06(-1.72%)
Nov 06, 2015
3.420
3.490
3.400
3.490
43,547
+0.03(+0.87%)
Nov 05, 2015
3.450
3.470
3.400
3.460
42,914
+0.02(+0.58%)
Nov 04, 2015
3.450
3.490
3.430
3.440
79,608
+0.01(+0.29%)
Nov 03, 2015
3.420
3.490
3.400
3.430
43,433
-0.02(-0.58%)
Nov 02, 2015
3.380
3.490
3.340
3.450
25,014
+0.07(+2.07%)
Oct 30, 2015
3.340
3.400
3.290
3.380
98,156
-0.01(-0.29%)
Oct 29, 2015
3.460
3.500
3.380
3.390
51,686
-0.10(-2.87%)
Oct 28, 2015
3.420
3.490
3.360
3.490
71,183
+0.07(+2.05%)
Oct 27, 2015
3.410
3.430
3.326
3.420
84,874
-0.01(-0.29%)
Oct 26, 2015
3.700
3.710
3.420
3.430
76,666
-0.30(-8.04%)
Oct 23, 2015
3.790
3.820
3.690
3.730
136,164
-0.01(-0.27%)
Oct 22, 2015
3.510
3.770
3.510
3.740
76,331
+0.25(+7.16%)
Oct 21, 2015
3.500
3.550
3.460
3.490
43,519
+0.02(+0.58%)
Oct 20, 2015
3.520
3.540
3.450
3.470
41,916
-0.07(-1.98%)
Oct 19, 2015
3.510
3.570
3.450
3.540
64,028
+0.05(+1.43%)
Oct 16, 2015
3.580
3.580
3.460
3.490
48,979
-0.08(-2.24%)
Oct 15, 2015
3.480
3.580
3.450
3.570
63,028
+0.07(+2.00%)
Oct 14, 2015
3.580
3.620
3.470
3.500
42,719
-0.06(-1.69%)
Oct 13, 2015
3.510
3.649
3.510
3.560
46,060
+0.01(+0.28%)
Oct 12, 2015
3.740
3.740
3.530
3.550
80,084
-0.20(-5.33%)
Oct 09, 2015
3.840
3.860
3.710
3.750
44,333
-0.06(-1.57%)
Oct 08, 2015
3.650
3.830
3.620
3.810
73,774
+0.14(+3.81%)
Oct 07, 2015
3.620
3.775
3.610
3.670
58,131
+0.06(+1.66%)
Oct 06, 2015
3.720
3.760
3.590
3.610
37,692
-0.05(-1.37%)
Oct 05, 2015
3.570
3.790
3.520
3.660
76,169
+0.11(+3.10%)
Oct 02, 2015
3.210
3.620
3.200
3.550
127,488
+0.34(+10.59%)
Oct 01, 2015
3.310
3.360
3.160
3.210
107,162
-0.07(-2.13%)
Sep 30, 2015
3.260
3.330
3.210
3.280
151,794
+0.07(+2.18%)
Sep 29, 2015
3.410
3.410
3.200
3.210
245,749
-0.14(-4.18%)
Sep 28, 2015
3.410
3.410
3.310
3.350
142,735
-0.06(-1.76%)
Sep 25, 2015
3.550
3.550
3.390
3.410
118,150
-0.13(-3.67%)
Sep 24, 2015
3.500
3.540
3.470
3.540
82,168
+0.02(+0.57%)
Sep 23, 2015
3.610
3.610
3.500
3.520
215,758
-0.07(-1.95%)
Sep 22, 2015
3.640
3.650
3.550
3.590
105,831
-0.05(-1.37%)
Sep 21, 2015
3.740
3.780
3.630
3.640
123,939
+0.00(+0.00%)
Sep 18, 2015
3.630
3.720
3.620
3.640
114,300
-0.02(-0.55%)
Sep 17, 2015
3.590
3.690
3.530
3.660
51,038
+0.06(+1.67%)
Sep 16, 2015
3.670
3.700
3.570
3.600
101,654
-0.06(-1.64%)
Sep 15, 2015
3.560
3.700
3.560
3.660
52,452
+0.09(+2.52%)
Sep 14, 2015
3.640
3.640
3.530
3.570
162,269
-0.05(-1.38%)
Sep 11, 2015
3.730
3.800
3.600
3.620
125,393
-0.14(-3.72%)
Sep 10, 2015
3.730
3.790
3.720
3.760
34,898
+0.01(+0.27%)
Sep 09, 2015
3.850
3.930
3.740
3.750
108,964
-0.06(-1.57%)
Sep 08, 2015
3.860
3.890
3.780
3.810
105,184
-0.01(-0.26%)
Sep 04, 2015
3.880
3.820
3.820
3.820
165,300
-0.12(-3.05%)
Sep 03, 2015
3.900
4.040
3.900
3.940
141,869
+0.04(+1.03%)
Sep 02, 2015
3.930
3.950
3.880
3.900
86,847
+0.00(+0.00%)
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.