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
Clearone Inc
(NQ:
CLRO
)
0.7799
-0.0049 (-0.62%)
Streaming Delayed Price
Updated: 11:59 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 (%)
May 31, 2016
1.411
1.432
1.406
1.416
40,443
-0.02(-1.07%)
May 27, 2016
1.418
1.432
1.432
1.432
24,143
+0.01(+0.99%)
May 26, 2016
1.399
1.418
1.399
1.418
14,614
-0.00(-0.18%)
May 24, 2016
1.426
1.420
1.420
1.420
250
+0.01(+1.00%)
May 23, 2016
1.406
1.406
1.406
1.406
16,577
-0.00(-0.27%)
May 20, 2016
1.406
1.455
1.403
1.410
17,328
+0.00(+0.27%)
May 19, 2016
1.398
1.406
1.398
1.406
6,407
+0.00(+0.00%)
May 18, 2016
1.412
1.412
1.406
1.406
23,470
-0.01(-0.45%)
May 17, 2016
1.432
1.447
1.410
1.412
42,496
-0.03(-2.13%)
May 16, 2016
1.439
1.443
1.435
1.443
5,750
+0.01(+0.80%)
May 13, 2016
1.398
1.457
1.398
1.432
40,564
+0.02(+1.54%)
May 12, 2016
1.446
1.446
1.395
1.410
413,483
-0.02(-1.68%)
May 11, 2016
1.414
1.438
1.382
1.434
78,742
+0.01(+0.71%)
May 10, 2016
1.384
1.434
1.384
1.424
17,673
+0.03(+2.48%)
May 09, 2016
1.452
1.452
1.389
1.389
23,470
-0.06(-4.40%)
May 06, 2016
1.449
1.455
1.383
1.453
1,053,378
+0.01(+0.35%)
May 05, 2016
1.406
1.448
1.370
1.448
234,202
+0.07(+5.10%)
May 04, 2016
1.425
1.425
1.361
1.378
59,074
-0.05(-3.32%)
May 03, 2016
1.341
1.425
1.341
1.425
98,004
+0.09(+6.49%)
May 02, 2016
1.384
1.384
1.329
1.338
31,168
-0.06(-4.30%)
Apr 29, 2016
1.389
1.398
1.380
1.398
65,169
+0.03(+2.34%)
Apr 28, 2016
1.345
1.369
1.345
1.366
19,112
+0.02(+1.81%)
Apr 27, 2016
1.334
1.342
1.310
1.342
38,819
+0.01(+0.96%)
Apr 26, 2016
1.309
1.342
1.309
1.329
56,962
+0.02(+1.86%)
Apr 25, 2016
1.308
1.341
1.286
1.305
42,410
-0.01(-1.07%)
Apr 22, 2016
1.333
1.333
1.319
1.319
10,647
-0.00(-0.10%)
Apr 21, 2016
1.332
1.350
1.306
1.320
168,563
-0.02(-1.53%)
Apr 20, 2016
1.313
1.359
1.310
1.341
63,643
-0.00(-0.19%)
Apr 19, 2016
1.366
1.406
1.320
1.343
129,117
-0.03(-1.96%)
Apr 18, 2016
1.379
1.406
1.370
1.370
45,454
-0.01(-1.02%)
Apr 15, 2016
1.420
1.423
1.365
1.384
101,485
-0.04(-3.13%)
Apr 14, 2016
1.409
1.432
1.409
1.429
63,080
+0.01(+0.36%)
Apr 13, 2016
1.400
1.428
1.400
1.424
132,505
+0.03(+2.20%)
Apr 12, 2016
1.384
1.406
1.370
1.393
31,810
+0.01(+0.65%)
Apr 11, 2016
1.399
1.406
1.384
1.384
63,056
-0.02(-1.72%)
Apr 08, 2016
1.421
1.421
1.356
1.409
130,917
-0.01(-0.90%)
Apr 07, 2016
1.425
1.425
1.405
1.421
43,889
-0.00(-0.27%)
Apr 06, 2016
1.430
1.434
1.423
1.425
20,802
-0.02(-1.33%)
Apr 05, 2016
1.406
1.444
1.406
1.444
51,118
+0.02(+1.53%)
Apr 04, 2016
1.460
1.461
1.410
1.423
100,139
-0.05(-3.13%)
Apr 01, 2016
1.470
1.478
1.457
1.469
48,794
-0.01(-0.95%)
Mar 31, 2016
1.480
1.493
1.480
1.483
27,929
-0.01(-0.51%)
Mar 30, 2016
1.500
1.500
1.478
1.490
13,088
+0.01(+0.86%)
Mar 29, 2016
1.501
1.501
1.487
1.478
51,595
+0.00(+0.09%)
Mar 28, 2016
1.487
1.487
1.476
1.476
31,778
-0.03(-1.70%)
Mar 24, 2016
1.501
1.502
1.502
1.502
14,082
-0.01(-0.68%)
Mar 23, 2016
1.512
1.520
1.512
1.512
11,962
+0.00(+0.06%)
Mar 22, 2016
1.489
1.513
1.476
1.511
57,244
-0.00(-0.14%)
Mar 21, 2016
1.543
1.566
1.476
1.513
141,455
-0.03(-1.99%)
Mar 18, 2016
1.530
1.548
1.530
1.544
87,387
+0.01(+0.92%)
Mar 17, 2016
1.557
1.563
1.530
1.530
187,731
-0.03(-1.72%)
Mar 16, 2016
1.526
1.561
1.526
1.557
28,891
+0.02(+1.00%)
Mar 15, 2016
1.543
1.554
1.534
1.542
48,638
-0.01(-0.82%)
Mar 14, 2016
1.547
1.557
1.476
1.554
169,314
+0.03(+1.67%)
Mar 11, 2016
1.510
1.559
1.508
1.529
221,888
+0.02(+1.18%)
Mar 10, 2016
1.496
1.540
1.470
1.511
242,643
+0.02(+1.11%)
Mar 09, 2016
1.510
1.510
1.494
1.494
14,676
+0.00(+0.26%)
Mar 08, 2016
1.512
1.512
1.489
1.490
22,343
-0.02(-1.02%)
Mar 07, 2016
1.475
1.513
1.453
1.506
56,868
+0.04(+2.70%)
Mar 04, 2016
1.444
1.506
1.421
1.466
50,578
-0.03(-1.97%)
Mar 03, 2016
1.538
1.552
1.453
1.496
83,077
-0.00(-0.26%)
Mar 02, 2016
1.545
1.545
1.469
1.499
91,170
-0.04(-2.63%)
Mar 01, 2016
1.504
1.540
1.504
1.540
5,366
+0.03(+2.27%)
Feb 29, 2016
1.544
1.548
1.413
1.506
25,432
-0.03(-1.99%)
Feb 26, 2016
1.541
1.550
1.535
1.536
32,417
+0.02(+1.00%)
Feb 25, 2016
1.504
1.555
1.504
1.521
32,479
+0.00(+0.17%)
Feb 24, 2016
1.554
1.558
1.518
1.518
25,809
-0.04(-2.61%)
Feb 23, 2016
1.521
1.559
1.517
1.559
17,685
+0.04(+2.34%)
Feb 22, 2016
1.553
1.553
1.518
1.524
43,416
-0.01(-0.33%)
Feb 19, 2016
1.563
1.563
1.518
1.529
13,285
-0.03(-1.96%)
Feb 18, 2016
1.550
1.560
1.544
1.559
13,725
+0.01(+0.41%)
Feb 17, 2016
1.520
1.562
1.516
1.553
51,831
+0.01(+0.83%)
Feb 16, 2016
1.529
1.578
1.485
1.540
39,488
-0.03(-1.87%)
Feb 12, 2016
1.555
1.569
1.569
1.569
40,855
+0.06(+4.23%)
Feb 11, 2016
1.321
1.515
1.321
1.506
93,134
+0.06(+4.32%)
Feb 10, 2016
1.517
1.566
1.442
1.443
81,404
-0.08(-4.95%)
Feb 09, 2016
1.587
1.588
1.518
1.518
67,898
-0.06(-3.56%)
Feb 08, 2016
1.515
1.591
1.504
1.574
62,571
-0.01(-0.40%)
Feb 05, 2016
1.578
1.590
1.494
1.581
44,689
+0.00(+0.16%)
Feb 04, 2016
1.552
1.578
1.498
1.578
45,812
+0.01(+0.49%)
Feb 03, 2016
1.549
1.571
1.533
1.571
41,908
+0.03(+1.77%)
Feb 02, 2016
1.478
1.544
1.464
1.543
96,206
+0.01(+0.96%)
Feb 01, 2016
1.535
1.535
1.492
1.529
34,404
-0.01(-0.41%)
Jan 29, 2016
1.553
1.553
1.498
1.535
16,294
+0.02(+1.08%)
Jan 28, 2016
1.479
1.519
1.387
1.519
42,143
+0.04(+2.42%)
Jan 27, 2016
1.499
1.507
1.431
1.483
65,745
+0.03(+2.19%)
Jan 26, 2016
1.462
1.507
1.404
1.451
118,158
+0.02(+1.70%)
Jan 25, 2016
1.451
1.482
1.377
1.427
210,404
-0.01(-0.80%)
Jan 22, 2016
1.422
1.438
1.417
1.438
110,906
+0.07(+5.02%)
Jan 21, 2016
1.338
1.372
1.306
1.370
63,875
+0.02(+1.51%)
Jan 20, 2016
1.371
1.371
1.336
1.349
31,207
-0.03(-2.30%)
Jan 19, 2016
1.447
1.447
1.350
1.381
119,454
-0.08(-5.16%)
Jan 15, 2016
1.450
1.456
1.456
1.456
7,856
-0.02(-1.38%)
Jan 14, 2016
1.527
1.527
1.419
1.476
70,019
+0.06(+4.22%)
Jan 13, 2016
1.578
1.578
1.406
1.417
75,762
-0.08(-5.39%)
Jan 12, 2016
1.471
1.512
1.420
1.497
77,012
-0.00(-0.30%)
Jan 11, 2016
1.465
1.524
1.408
1.502
81,246
-0.02(-1.34%)
Jan 08, 2016
1.546
1.559
1.394
1.522
308,669
-0.01(-0.33%)
Jan 07, 2016
1.604
1.608
1.527
1.527
149,200
-0.09(-5.66%)
Jan 06, 2016
1.628
1.628
1.608
1.619
14,888
-0.02(-0.93%)
Jan 05, 2016
1.672
1.672
1.620
1.634
36,439
-0.04(-2.36%)
Jan 04, 2016
1.643
1.674
1.625
1.674
113,279
+0.03(+1.70%)
Dec 31, 2015
1.638
1.646
1.646
1.646
49,497
+0.01(+0.56%)
Dec 30, 2015
1.646
1.653
1.636
1.637
19,799
-0.00(-0.09%)
Dec 29, 2015
1.637
1.661
1.636
1.638
20,270
+0.00(+0.23%)
Dec 28, 2015
1.675
1.675
1.634
1.634
4,391
+0.01(+0.31%)
Dec 24, 2015
1.633
1.629
1.629
1.629
28,284
-0.04(-2.59%)
Dec 23, 2015
1.670
1.676
1.650
1.672
34,569
+0.01(+0.38%)
Dec 22, 2015
1.654
1.674
1.646
1.666
13,631
+0.01(+0.54%)
Dec 21, 2015
1.666
1.676
1.648
1.657
26,878
+0.03(+1.56%)
Dec 18, 2015
1.667
1.693
1.632
1.632
91,633
-0.05(-3.17%)
Dec 17, 2015
1.660
1.693
1.660
1.685
24,489
+0.01(+0.46%)
Dec 16, 2015
1.712
1.712
1.632
1.678
56,050
-0.03(-1.64%)
Dec 15, 2015
1.664
1.706
1.655
1.706
201,259
+0.04(+2.60%)
Dec 14, 2015
1.629
1.667
1.629
1.662
111,951
+0.04(+2.59%)
Dec 11, 2015
1.641
1.657
1.620
1.620
9,019
-0.03(-1.55%)
Dec 10, 2015
1.642
1.661
1.636
1.646
39,040
+0.02(+1.25%)
Dec 09, 2015
1.606
1.657
1.596
1.625
40,470
-0.00(-0.23%)
Dec 08, 2015
1.653
1.653
1.594
1.629
29,926
+0.01(+0.71%)
Dec 07, 2015
1.660
1.661
1.618
1.618
18,204
-0.03(-1.85%)
Dec 04, 2015
1.662
1.662
1.648
1.648
43,502
-0.02(-0.92%)
Dec 03, 2015
1.655
1.664
1.655
1.664
29,117
+0.00(+0.00%)
Dec 02, 2015
1.652
1.666
1.648
1.664
35,449
+0.01(+0.54%)
Dec 01, 2015
1.660
1.660
1.620
1.655
59,657
+0.01(+0.31%)
Nov 30, 2015
1.622
1.650
1.601
1.650
129,520
+0.04(+2.30%)
Nov 27, 2015
1.629
1.629
1.576
1.612
17,572
-0.01(-0.88%)
Nov 25, 2015
1.566
1.627
1.627
1.627
55,208
+0.02(+0.94%)
Nov 24, 2015
1.608
1.617
1.571
1.612
88,255
+0.03(+1.84%)
Nov 23, 2015
1.586
1.604
1.566
1.582
58,482
-0.01(-0.40%)
Nov 20, 2015
1.567
1.592
1.551
1.589
69,689
+0.02(+1.38%)
Nov 19, 2015
1.565
1.623
1.539
1.567
115,284
+0.03(+2.23%)
Nov 18, 2015
1.528
1.567
1.528
1.533
81,243
+0.03(+1.85%)
Nov 17, 2015
1.520
1.551
1.505
1.505
37,171
-0.00(-0.25%)
Nov 16, 2015
1.502
1.549
1.502
1.509
16,357
+0.01(+0.76%)
Nov 13, 2015
1.509
1.516
1.477
1.497
74,705
-0.01(-0.76%)
Nov 12, 2015
1.472
1.509
1.458
1.509
61,242
+0.05(+3.12%)
Nov 11, 2015
1.608
1.608
1.440
1.463
87,364
-0.10(-6.26%)
Nov 10, 2015
1.609
1.609
1.561
1.561
19,260
-0.05(-2.99%)
Nov 09, 2015
1.634
1.634
1.598
1.609
77,986
+0.02(+1.20%)
Nov 06, 2015
1.580
1.636
1.560
1.590
112,452
+0.01(+0.44%)
Nov 05, 2015
1.566
1.585
1.562
1.583
86,693
+0.02(+1.34%)
Nov 04, 2015
1.584
1.584
1.533
1.562
15,332
-0.01(-0.89%)
Nov 03, 2015
1.581
1.581
1.552
1.576
27,533
+0.00(+0.24%)
Nov 02, 2015
1.562
1.582
1.548
1.572
52,188
+0.04(+2.61%)
Oct 30, 2015
1.552
1.580
1.517
1.532
153,403
-0.02(-1.06%)
Oct 29, 2015
1.521
1.556
1.492
1.549
52,070
+0.04(+2.34%)
Oct 28, 2015
1.530
1.549
1.506
1.513
53,850
-0.01(-0.58%)
Oct 27, 2015
1.558
1.558
1.497
1.522
50,551
-0.04(-2.43%)
Oct 26, 2015
1.503
1.565
1.503
1.560
58,153
+0.07(+4.58%)
Oct 23, 2015
1.517
1.535
1.460
1.492
63,745
+0.03(+1.81%)
Oct 22, 2015
1.464
1.568
1.464
1.465
55,487
+0.00(+0.09%)
Oct 21, 2015
1.474
1.474
1.460
1.464
45,924
-0.01(-0.60%)
Oct 20, 2015
1.483
1.493
1.448
1.473
41,953
+0.00(+0.00%)
Oct 19, 2015
1.521
1.571
1.467
1.473
125,078
-0.05(-3.56%)
Oct 16, 2015
1.555
1.573
1.527
1.527
24,552
-0.03(-1.63%)
Oct 15, 2015
1.551
1.579
1.520
1.552
48,408
-0.02(-1.21%)
Oct 14, 2015
1.544
1.571
1.530
1.571
27,621
+0.05(+3.24%)
Oct 13, 2015
1.542
1.580
1.521
1.522
92,070
-0.02(-1.23%)
Oct 12, 2015
1.559
1.568
1.473
1.541
116,946
-0.01(-0.57%)
Oct 09, 2015
1.565
1.568
1.550
1.550
6,027
-0.02(-1.13%)
Oct 08, 2015
1.558
1.580
1.554
1.568
92,070
+0.01(+0.73%)
Oct 07, 2015
1.564
1.570
1.536
1.556
94,514
-0.01(-0.89%)
Oct 06, 2015
1.563
1.570
1.544
1.570
42,214
+0.00(+0.00%)
Oct 05, 2015
1.551
1.570
1.513
1.570
60,660
+0.02(+0.98%)
Oct 02, 2015
1.542
1.555
1.530
1.555
67,122
-0.00(-0.16%)
Oct 01, 2015
1.483
1.560
1.483
1.558
88,780
+0.07(+4.58%)
Sep 30, 2015
1.504
1.512
1.473
1.489
305,707
-0.01(-0.34%)
Sep 29, 2015
1.516
1.516
1.494
1.494
33,545
-0.00(-0.25%)
Sep 28, 2015
1.510
1.517
1.480
1.498
48,890
-0.01(-0.92%)
Sep 25, 2015
1.539
1.539
1.498
1.512
26,861
+0.00(+0.08%)
Sep 24, 2015
1.549
1.549
1.496
1.511
28,467
-0.04(-2.29%)
Sep 23, 2015
1.551
1.578
1.545
1.546
62,266
+0.03(+2.00%)
Sep 22, 2015
1.480
1.539
1.475
1.516
34,589
+0.02(+1.61%)
Sep 21, 2015
1.517
1.539
1.492
1.492
31,109
-0.03(-2.16%)
Sep 18, 2015
1.492
1.526
1.488
1.525
70,793
+0.02(+1.60%)
Sep 17, 2015
1.547
1.574
1.484
1.501
104,662
-0.07(-4.35%)
Sep 16, 2015
1.552
1.578
1.519
1.569
135,685
+0.04(+2.39%)
Sep 15, 2015
1.497
1.536
1.497
1.532
64,417
+0.04(+2.80%)
Sep 14, 2015
1.460
1.497
1.443
1.491
78,979
+0.03(+2.25%)
Sep 11, 2015
1.450
1.464
1.427
1.458
73,055
+0.01(+0.70%)
Sep 10, 2015
1.445
1.458
1.443
1.448
23,800
+0.01(+0.35%)
Sep 09, 2015
1.444
1.453
1.435
1.443
51,643
+0.00(+0.09%)
Sep 08, 2015
1.435
1.449
1.435
1.441
65,105
-0.01(-0.61%)
Sep 04, 2015
1.441
1.450
1.450
1.450
34,012
+0.01(+0.61%)
Sep 03, 2015
1.424
1.444
1.424
1.441
41,510
+0.02(+1.24%)
Sep 02, 2015
1.440
1.445
1.397
1.424
119,984
-0.02(-1.40%)
Sep 01, 2015
1.417
1.450
1.416
1.444
36,764
-0.01(-0.44%)
Aug 31, 2015
1.445
1.469
1.435
1.450
136,270
-0.01(-0.35%)
Aug 28, 2015
1.445
1.484
1.445
1.455
46,051
+0.01(+0.44%)
Aug 27, 2015
1.454
1.457
1.441
1.449
69,424
-0.01(-0.35%)
Aug 26, 2015
1.479
1.482
1.391
1.454
387,582
-0.01(-0.56%)
Aug 25, 2015
1.488
1.488
1.424
1.462
117,453
+0.00(+0.30%)
Aug 24, 2015
1.391
1.473
1.258
1.458
144,093
-0.03(-1.79%)
Aug 21, 2015
1.507
1.516
1.410
1.484
37,682
-0.04(-2.33%)
Aug 20, 2015
1.506
1.549
1.478
1.520
169,586
+0.02(+1.35%)
Aug 19, 2015
1.496
1.511
1.492
1.499
103,658
+0.01(+0.68%)
Aug 18, 2015
1.496
1.500
1.485
1.489
109,195
-0.01(-0.34%)
Aug 17, 2015
1.491
1.498
1.488
1.494
83,171
-0.01(-0.67%)
Aug 14, 2015
1.501
1.511
1.475
1.504
115,934
+0.01(+0.42%)
Aug 13, 2015
1.512
1.512
1.492
1.498
50,156
-0.02(-1.00%)
Aug 12, 2015
1.517
1.517
1.469
1.513
143,239
+0.01(+0.42%)
Aug 11, 2015
1.547
1.560
1.492
1.507
167,799
-0.04(-2.54%)
Aug 10, 2015
1.546
1.593
1.540
1.546
117,255
+0.01(+0.41%)
Aug 07, 2015
1.593
1.630
1.518
1.540
87,506
-0.07(-4.25%)
Aug 06, 2015
1.626
1.626
1.517
1.608
244,682
-0.05(-2.90%)
Aug 05, 2015
1.587
1.656
1.584
1.656
129,120
+0.07(+4.55%)
Aug 04, 2015
1.601
1.607
1.584
1.584
30,096
-0.01(-0.71%)
Aug 03, 2015
1.593
1.599
1.582
1.595
119,027
-0.01(-0.55%)
Jul 31, 2015
1.617
1.632
1.602
1.604
30,856
-0.01(-0.39%)
Jul 30, 2015
1.611
1.636
1.601
1.611
37,105
-0.00(-0.23%)
Jul 29, 2015
1.619
1.638
1.603
1.614
40,340
+0.01(+0.63%)
Jul 28, 2015
1.631
1.655
1.593
1.604
87,561
-0.02(-1.40%)
Jul 27, 2015
1.592
1.635
1.580
1.627
87,269
+0.01(+0.78%)
Jul 24, 2015
1.642
1.645
1.607
1.614
85,283
-0.02(-1.01%)
Jul 23, 2015
1.627
1.640
1.607
1.631
60,328
-0.01(-0.58%)
Jul 22, 2015
1.657
1.657
1.609
1.640
111,012
-0.02(-1.36%)
Jul 21, 2015
1.724
1.724
1.640
1.663
113,423
-0.06(-3.37%)
Jul 20, 2015
1.765
1.765
1.619
1.721
220,978
-0.05(-2.64%)
Jul 17, 2015
1.662
1.771
1.662
1.768
262,894
+0.10(+6.29%)
Jul 16, 2015
1.647
1.676
1.643
1.663
90,018
+0.02(+1.07%)
Jul 15, 2015
1.644
1.652
1.627
1.645
94,928
-0.00(-0.15%)
Jul 14, 2015
1.637
1.649
1.637
1.648
75,425
+0.02(+1.48%)
Jul 13, 2015
1.639
1.639
1.608
1.624
165,975
+0.01(+0.78%)
Jul 10, 2015
1.626
1.653
1.584
1.611
178,681
-0.01(-0.31%)
Jul 09, 2015
1.577
1.616
1.556
1.616
217,829
+0.06(+4.14%)
Jul 08, 2015
1.563
1.582
1.552
1.552
228,290
-0.02(-1.12%)
Jul 07, 2015
1.628
1.642
1.560
1.570
295,166
-0.06(-3.41%)
Jul 06, 2015
1.652
1.670
1.608
1.625
234,572
-0.02(-1.30%)
Jul 02, 2015
1.672
1.647
1.647
1.647
237,142
-0.03(-1.51%)
Jul 01, 2015
1.635
1.702
1.635
1.672
107,578
+0.04(+2.75%)
Jun 30, 2015
1.637
1.645
1.608
1.627
353,286
-0.02(-1.11%)
Jun 29, 2015
1.639
1.789
1.639
1.645
136,297
-0.01(-0.38%)
Jun 26, 2015
1.702
1.713
1.640
1.652
245,596
-0.06(-3.25%)
Jun 25, 2015
1.725
1.730
1.690
1.707
96,149
-0.01(-0.66%)
Jun 24, 2015
1.700
1.739
1.674
1.719
154,237
+0.03(+1.72%)
Jun 23, 2015
1.715
1.749
1.688
1.690
168,442
-0.01(-0.74%)
Jun 22, 2015
1.765
1.765
1.673
1.702
184,748
-0.06(-3.57%)
Jun 19, 2015
1.784
1.784
1.754
1.765
113,978
-0.02(-1.20%)
Jun 18, 2015
1.809
1.809
1.783
1.787
56,271
-0.02(-0.84%)
Jun 17, 2015
1.802
1.841
1.802
1.802
184,296
+0.01(+0.49%)
Jun 16, 2015
1.784
1.841
1.784
1.793
260,911
+0.01(+0.49%)
Jun 15, 2015
1.708
1.847
1.708
1.784
750,884
+0.08(+4.82%)
Jun 12, 2015
1.691
1.703
1.685
1.702
413,856
+0.02(+0.90%)
Jun 11, 2015
1.667
1.691
1.667
1.687
82,143
+0.00(+0.22%)
Jun 10, 2015
1.690
1.690
1.683
1.683
130,816
-0.00(-0.07%)
Jun 09, 2015
1.686
1.686
1.673
1.684
95,491
+0.01(+0.30%)
Jun 08, 2015
1.696
1.696
1.667
1.679
66,042
-0.01(-0.45%)
Jun 05, 2015
1.677
1.696
1.677
1.687
125,867
+0.02(+0.90%)
Jun 04, 2015
1.667
1.677
1.657
1.672
300,758
+0.00(+0.08%)
Jun 03, 2015
1.676
1.676
1.577
1.671
29,551
-0.01(-0.30%)
Jun 02, 2015
1.663
1.696
1.663
1.676
132,149
+0.01(+0.68%)
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.