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
)
0.9000
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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
4.030
4.088
4.016
4.044
14,162
-0.04(-1.07%)
May 27, 2016
4.048
4.088
4.088
4.088
8,454
+0.04(+0.99%)
May 26, 2016
3.994
4.050
3.994
4.048
5,117
-0.01(-0.18%)
May 24, 2016
4.074
4.055
4.055
4.055
87
+0.04(+1.00%)
May 23, 2016
4.015
4.015
4.015
4.015
5,805
-0.01(-0.27%)
May 20, 2016
4.015
4.154
4.008
4.026
6,068
+0.01(+0.27%)
May 19, 2016
3.993
4.015
3.993
4.015
2,243
+0.00(+0.00%)
May 18, 2016
4.033
4.033
4.015
4.015
8,218
-0.02(-0.45%)
May 17, 2016
4.088
4.131
4.026
4.033
14,881
-0.09(-2.13%)
May 16, 2016
4.109
4.121
4.099
4.121
2,013
+0.03(+0.80%)
May 13, 2016
3.993
4.160
3.993
4.088
14,204
+0.06(+1.54%)
May 12, 2016
4.128
4.128
3.982
4.026
144,794
-0.07(-1.68%)
May 11, 2016
4.039
4.106
3.946
4.095
27,574
+0.03(+0.71%)
May 10, 2016
3.953
4.095
3.953
4.066
6,188
+0.10(+2.48%)
May 09, 2016
4.147
4.147
3.968
3.968
8,218
-0.18(-4.40%)
May 06, 2016
4.139
4.154
3.949
4.150
368,874
+0.01(+0.35%)
May 05, 2016
4.015
4.136
3.913
4.136
82,013
+0.20(+5.10%)
May 04, 2016
4.070
4.070
3.887
3.935
20,686
-0.14(-3.32%)
May 03, 2016
3.829
4.070
3.829
4.070
34,319
+0.25(+6.49%)
May 02, 2016
3.953
3.953
3.796
3.822
10,914
-0.17(-4.30%)
Apr 29, 2016
3.968
3.993
3.942
3.993
22,821
+0.09(+2.34%)
Apr 28, 2016
3.840
3.909
3.840
3.902
6,692
+0.07(+1.81%)
Apr 27, 2016
3.811
3.833
3.741
3.833
13,594
+0.04(+0.96%)
Apr 26, 2016
3.738
3.833
3.738
3.796
19,947
+0.07(+1.86%)
Apr 25, 2016
3.734
3.829
3.672
3.727
14,851
-0.04(-1.07%)
Apr 22, 2016
3.807
3.807
3.767
3.767
3,728
-0.00(-0.10%)
Apr 21, 2016
3.803
3.856
3.730
3.771
59,027
-0.06(-1.53%)
Apr 20, 2016
3.749
3.880
3.741
3.829
22,286
-0.01(-0.19%)
Apr 19, 2016
3.902
4.014
3.771
3.836
45,214
-0.08(-1.96%)
Apr 18, 2016
3.938
4.015
3.913
3.913
15,917
-0.04(-1.02%)
Apr 15, 2016
4.055
4.063
3.898
3.953
35,538
-0.13(-3.13%)
Apr 14, 2016
4.022
4.088
4.022
4.081
22,089
+0.01(+0.36%)
Apr 13, 2016
3.997
4.077
3.997
4.066
46,401
+0.09(+2.20%)
Apr 12, 2016
3.953
4.015
3.913
3.979
11,139
+0.03(+0.65%)
Apr 11, 2016
3.995
4.015
3.953
3.953
22,081
-0.07(-1.72%)
Apr 08, 2016
4.059
4.059
3.873
4.022
45,844
-0.04(-0.90%)
Apr 07, 2016
4.070
4.070
4.011
4.059
15,369
-0.01(-0.27%)
Apr 06, 2016
4.085
4.095
4.064
4.070
7,284
-0.05(-1.33%)
Apr 05, 2016
4.015
4.125
4.015
4.125
17,900
+0.06(+1.53%)
Apr 04, 2016
4.168
4.172
4.026
4.063
35,067
-0.13(-3.13%)
Apr 01, 2016
4.198
4.220
4.161
4.194
17,087
-0.04(-0.95%)
Mar 31, 2016
4.227
4.264
4.227
4.234
9,780
-0.02(-0.51%)
Mar 30, 2016
4.283
4.283
4.220
4.256
4,583
+0.04(+0.87%)
Mar 29, 2016
4.285
4.285
4.245
4.220
18,067
+0.00(+0.09%)
Mar 28, 2016
4.245
4.245
4.216
4.216
11,128
-0.07(-1.70%)
Mar 24, 2016
4.285
4.289
4.289
4.289
4,931
-0.03(-0.68%)
Mar 23, 2016
4.318
4.340
4.318
4.318
4,188
+0.00(+0.06%)
Mar 22, 2016
4.252
4.322
4.216
4.316
20,045
-0.01(-0.14%)
Mar 21, 2016
4.406
4.471
4.216
4.322
49,535
-0.09(-1.99%)
Mar 18, 2016
4.370
4.420
4.370
4.409
30,601
+0.04(+0.92%)
Mar 17, 2016
4.446
4.464
4.369
4.369
65,740
-0.08(-1.72%)
Mar 16, 2016
4.358
4.457
4.358
4.446
10,117
+0.04(+0.99%)
Mar 15, 2016
4.406
4.439
4.380
4.402
17,032
-0.04(-0.82%)
Mar 14, 2016
4.417
4.446
4.216
4.439
59,290
+0.07(+1.67%)
Mar 11, 2016
4.311
4.453
4.307
4.366
77,701
+0.05(+1.18%)
Mar 10, 2016
4.271
4.398
4.198
4.314
84,969
+0.05(+1.11%)
Mar 09, 2016
4.312
4.312
4.267
4.267
5,139
+0.01(+0.26%)
Mar 08, 2016
4.318
4.318
4.252
4.256
7,824
-0.04(-1.02%)
Mar 07, 2016
4.212
4.322
4.150
4.300
19,914
+0.11(+2.70%)
Mar 04, 2016
4.125
4.300
4.059
4.187
17,711
-0.08(-1.97%)
Mar 03, 2016
4.391
4.431
4.150
4.271
29,092
-0.01(-0.26%)
Mar 02, 2016
4.413
4.413
4.194
4.282
31,926
-0.12(-2.63%)
Mar 01, 2016
4.294
4.397
4.294
4.397
1,879
+0.10(+2.27%)
Feb 29, 2016
4.409
4.420
4.034
4.300
8,905
-0.09(-1.99%)
Feb 26, 2016
4.400
4.427
4.383
4.387
11,351
+0.04(+1.00%)
Feb 25, 2016
4.296
4.442
4.296
4.343
11,373
+0.01(+0.17%)
Feb 24, 2016
4.438
4.449
4.336
4.336
9,038
-0.12(-2.61%)
Feb 23, 2016
4.343
4.452
4.331
4.452
6,193
+0.10(+2.34%)
Feb 22, 2016
4.434
4.434
4.336
4.351
15,203
-0.01(-0.33%)
Feb 19, 2016
4.463
4.463
4.336
4.365
4,652
-0.09(-1.96%)
Feb 18, 2016
4.427
4.456
4.409
4.452
4,806
+0.02(+0.41%)
Feb 17, 2016
4.340
4.460
4.329
4.434
18,150
+0.04(+0.83%)
Feb 16, 2016
4.365
4.507
4.242
4.398
13,828
-0.08(-1.87%)
Feb 12, 2016
4.442
4.482
4.482
4.482
14,306
+0.18(+4.23%)
Feb 11, 2016
3.772
4.325
3.772
4.300
32,613
+0.18(+4.32%)
Feb 10, 2016
4.332
4.471
4.118
4.122
28,506
-0.21(-4.95%)
Feb 09, 2016
4.532
4.536
4.336
4.336
23,776
-0.16(-3.56%)
Feb 08, 2016
4.325
4.543
4.296
4.496
21,911
-0.02(-0.40%)
Feb 05, 2016
4.507
4.540
4.267
4.514
15,649
+0.01(+0.16%)
Feb 04, 2016
4.431
4.507
4.278
4.507
16,042
+0.02(+0.49%)
Feb 03, 2016
4.423
4.485
4.378
4.485
14,675
+0.08(+1.77%)
Feb 02, 2016
4.220
4.409
4.180
4.407
33,689
+0.04(+0.96%)
Feb 01, 2016
4.383
4.383
4.260
4.365
12,047
-0.02(-0.41%)
Jan 29, 2016
4.434
4.434
4.277
4.383
5,706
+0.05(+1.08%)
Jan 28, 2016
4.223
4.337
3.962
4.337
14,757
+0.10(+2.42%)
Jan 27, 2016
4.282
4.303
4.085
4.234
23,022
+0.09(+2.19%)
Jan 26, 2016
4.176
4.303
4.009
4.143
41,376
+0.07(+1.69%)
Jan 25, 2016
4.143
4.231
3.933
4.074
73,679
-0.03(-0.80%)
Jan 22, 2016
4.060
4.107
4.045
4.107
38,837
+0.20(+5.02%)
Jan 21, 2016
3.820
3.918
3.729
3.911
22,368
+0.06(+1.51%)
Jan 20, 2016
3.915
3.915
3.816
3.853
10,928
-0.09(-2.30%)
Jan 19, 2016
4.133
4.133
3.856
3.944
41,830
-0.21(-5.16%)
Jan 15, 2016
4.140
4.158
4.158
4.158
2,751
-0.06(-1.38%)
Jan 14, 2016
4.362
4.362
4.053
4.216
24,519
+0.17(+4.22%)
Jan 13, 2016
4.507
4.507
4.016
4.045
26,530
-0.23(-5.39%)
Jan 12, 2016
4.199
4.318
4.056
4.276
26,968
-0.01(-0.30%)
Jan 11, 2016
4.183
4.351
4.020
4.289
28,451
-0.06(-1.34%)
Jan 08, 2016
4.416
4.452
3.980
4.347
108,090
-0.01(-0.33%)
Jan 07, 2016
4.580
4.591
4.362
4.362
52,247
-0.26(-5.66%)
Jan 06, 2016
4.649
4.649
4.591
4.623
5,213
-0.04(-0.93%)
Jan 05, 2016
4.776
4.776
4.627
4.667
12,760
-0.11(-2.36%)
Jan 04, 2016
4.692
4.780
4.641
4.780
39,668
+0.08(+1.70%)
Dec 31, 2015
4.678
4.700
4.700
4.700
17,333
+0.03(+0.56%)
Dec 30, 2015
4.700
4.720
4.671
4.673
6,933
-0.00(-0.09%)
Dec 29, 2015
4.674
4.743
4.671
4.678
7,098
+0.01(+0.23%)
Dec 28, 2015
4.783
4.783
4.667
4.667
1,537
+0.01(+0.31%)
Dec 24, 2015
4.663
4.652
4.652
4.652
9,904
-0.12(-2.59%)
Dec 23, 2015
4.769
4.787
4.710
4.776
12,105
+0.02(+0.38%)
Dec 22, 2015
4.723
4.780
4.700
4.758
4,773
+0.03(+0.54%)
Dec 21, 2015
4.758
4.787
4.707
4.732
9,412
+0.07(+1.56%)
Dec 18, 2015
4.761
4.834
4.660
4.660
32,088
-0.15(-3.17%)
Dec 17, 2015
4.740
4.834
4.740
4.812
8,575
+0.02(+0.46%)
Dec 16, 2015
4.889
4.889
4.660
4.790
19,627
-0.08(-1.64%)
Dec 15, 2015
4.750
4.870
4.725
4.870
70,477
+0.12(+2.60%)
Dec 14, 2015
4.652
4.761
4.652
4.747
39,203
+0.12(+2.59%)
Dec 11, 2015
4.685
4.732
4.625
4.627
3,158
-0.07(-1.55%)
Dec 10, 2015
4.689
4.743
4.671
4.700
13,671
+0.06(+1.25%)
Dec 09, 2015
4.587
4.732
4.558
4.641
14,171
-0.01(-0.23%)
Dec 08, 2015
4.721
4.721
4.551
4.652
10,479
+0.03(+0.71%)
Dec 07, 2015
4.740
4.743
4.620
4.620
6,374
-0.09(-1.85%)
Dec 04, 2015
4.747
4.747
4.707
4.707
15,233
-0.04(-0.92%)
Dec 03, 2015
4.725
4.750
4.725
4.750
10,196
+0.00(+0.00%)
Dec 02, 2015
4.717
4.757
4.707
4.750
12,413
+0.03(+0.54%)
Dec 01, 2015
4.740
4.740
4.627
4.725
20,890
+0.01(+0.31%)
Nov 30, 2015
4.631
4.711
4.573
4.711
45,355
+0.11(+2.30%)
Nov 27, 2015
4.653
4.653
4.501
4.604
6,153
-0.04(-0.88%)
Nov 25, 2015
4.472
4.645
4.645
4.645
19,333
+0.04(+0.94%)
Nov 24, 2015
4.591
4.616
4.486
4.602
30,905
+0.08(+1.84%)
Nov 23, 2015
4.530
4.580
4.472
4.519
20,479
-0.02(-0.40%)
Nov 20, 2015
4.475
4.548
4.428
4.537
24,404
+0.06(+1.38%)
Nov 19, 2015
4.468
4.635
4.396
4.475
40,370
+0.10(+2.23%)
Nov 18, 2015
4.363
4.475
4.363
4.377
28,450
+0.08(+1.85%)
Nov 17, 2015
4.341
4.428
4.298
4.298
13,016
-0.01(-0.25%)
Nov 16, 2015
4.291
4.425
4.291
4.309
5,728
+0.03(+0.76%)
Nov 13, 2015
4.309
4.330
4.218
4.276
26,160
-0.03(-0.76%)
Nov 12, 2015
4.204
4.309
4.165
4.309
21,446
+0.13(+3.12%)
Nov 11, 2015
4.591
4.591
4.113
4.178
30,593
-0.28(-6.26%)
Nov 10, 2015
4.595
4.595
4.457
4.457
6,744
-0.14(-2.99%)
Nov 09, 2015
4.667
4.667
4.562
4.595
27,309
+0.05(+1.20%)
Nov 06, 2015
4.511
4.671
4.453
4.540
39,378
+0.02(+0.44%)
Nov 05, 2015
4.472
4.526
4.461
4.520
30,358
+0.06(+1.34%)
Nov 04, 2015
4.522
4.522
4.377
4.461
5,369
-0.04(-0.89%)
Nov 03, 2015
4.515
4.515
4.432
4.501
9,641
+0.01(+0.24%)
Nov 02, 2015
4.461
4.519
4.421
4.490
18,275
+0.11(+2.61%)
Oct 30, 2015
4.433
4.513
4.332
4.376
53,719
-0.05(-1.06%)
Oct 29, 2015
4.343
4.444
4.260
4.423
18,234
+0.10(+2.34%)
Oct 28, 2015
4.368
4.423
4.300
4.321
18,857
-0.03(-0.58%)
Oct 27, 2015
4.448
4.448
4.275
4.347
17,702
-0.11(-2.43%)
Oct 26, 2015
4.293
4.469
4.293
4.455
20,364
+0.19(+4.58%)
Oct 23, 2015
4.332
4.383
4.170
4.260
22,322
+0.08(+1.81%)
Oct 22, 2015
4.181
4.477
4.181
4.184
19,430
+0.00(+0.09%)
Oct 21, 2015
4.210
4.210
4.170
4.181
16,081
-0.03(-0.60%)
Oct 20, 2015
4.235
4.264
4.135
4.206
14,691
+0.00(+0.00%)
Oct 19, 2015
4.343
4.487
4.188
4.206
43,800
-0.16(-3.56%)
Oct 16, 2015
4.441
4.491
4.361
4.361
8,597
-0.07(-1.63%)
Oct 15, 2015
4.430
4.509
4.340
4.433
16,951
-0.05(-1.21%)
Oct 14, 2015
4.408
4.488
4.368
4.488
9,672
+0.14(+3.24%)
Oct 13, 2015
4.405
4.513
4.343
4.347
32,241
-0.05(-1.23%)
Oct 12, 2015
4.451
4.477
4.206
4.401
40,952
-0.03(-0.57%)
Oct 09, 2015
4.470
4.477
4.426
4.426
2,110
-0.05(-1.13%)
Oct 08, 2015
4.448
4.513
4.439
4.477
32,241
+0.03(+0.73%)
Oct 07, 2015
4.466
4.484
4.386
4.444
33,097
-0.04(-0.89%)
Oct 06, 2015
4.462
4.484
4.408
4.484
14,782
+0.00(+0.00%)
Oct 05, 2015
4.430
4.484
4.321
4.484
21,242
+0.04(+0.98%)
Oct 02, 2015
4.405
4.441
4.368
4.441
23,505
-0.01(-0.16%)
Oct 01, 2015
4.235
4.455
4.235
4.448
31,089
+0.19(+4.58%)
Sep 30, 2015
4.296
4.319
4.206
4.253
107,053
-0.01(-0.34%)
Sep 29, 2015
4.329
4.329
4.267
4.267
11,747
-0.01(-0.25%)
Sep 28, 2015
4.311
4.332
4.228
4.278
17,120
-0.04(-0.92%)
Sep 25, 2015
4.394
4.394
4.278
4.318
9,406
+0.00(+0.08%)
Sep 24, 2015
4.423
4.423
4.271
4.314
9,968
-0.10(-2.29%)
Sep 23, 2015
4.430
4.506
4.412
4.415
21,804
+0.09(+2.00%)
Sep 22, 2015
4.228
4.394
4.211
4.329
12,112
+0.07(+1.61%)
Sep 21, 2015
4.332
4.394
4.260
4.260
10,893
-0.09(-2.16%)
Sep 18, 2015
4.260
4.358
4.248
4.354
24,790
+0.07(+1.60%)
Sep 17, 2015
4.419
4.495
4.238
4.285
36,651
-0.19(-4.35%)
Sep 16, 2015
4.433
4.506
4.337
4.480
47,514
+0.10(+2.39%)
Sep 15, 2015
4.275
4.386
4.275
4.376
22,557
+0.12(+2.80%)
Sep 14, 2015
4.170
4.275
4.121
4.256
27,657
+0.09(+2.25%)
Sep 11, 2015
4.141
4.181
4.074
4.163
25,582
+0.03(+0.70%)
Sep 10, 2015
4.127
4.163
4.121
4.134
8,334
+0.01(+0.35%)
Sep 09, 2015
4.123
4.148
4.098
4.119
18,084
+0.00(+0.09%)
Sep 08, 2015
4.098
4.137
4.098
4.116
22,798
-0.03(-0.61%)
Sep 04, 2015
4.116
4.141
4.141
4.141
11,910
+0.03(+0.61%)
Sep 03, 2015
4.068
4.123
4.068
4.116
14,536
+0.05(+1.24%)
Sep 02, 2015
4.112
4.127
3.989
4.065
42,016
-0.06(-1.40%)
Sep 01, 2015
4.047
4.141
4.043
4.123
12,874
-0.02(-0.44%)
Aug 31, 2015
4.127
4.195
4.098
4.141
47,719
-0.01(-0.35%)
Aug 28, 2015
4.127
4.238
4.127
4.155
16,126
+0.02(+0.44%)
Aug 27, 2015
4.152
4.161
4.116
4.137
24,311
-0.01(-0.35%)
Aug 26, 2015
4.224
4.231
3.971
4.152
135,724
-0.02(-0.56%)
Aug 25, 2015
4.249
4.249
4.065
4.175
41,130
+0.01(+0.30%)
Aug 24, 2015
3.971
4.206
3.592
4.163
50,459
-0.08(-1.79%)
Aug 21, 2015
4.303
4.328
4.026
4.238
13,195
-0.10(-2.33%)
Aug 20, 2015
4.300
4.423
4.220
4.340
59,386
+0.06(+1.35%)
Aug 19, 2015
4.271
4.314
4.260
4.282
36,299
+0.03(+0.68%)
Aug 18, 2015
4.271
4.284
4.242
4.253
38,238
-0.01(-0.34%)
Aug 17, 2015
4.256
4.278
4.249
4.267
29,125
-0.03(-0.67%)
Aug 14, 2015
4.285
4.314
4.213
4.296
40,598
+0.02(+0.42%)
Aug 13, 2015
4.318
4.318
4.260
4.278
17,563
-0.04(-1.00%)
Aug 12, 2015
4.332
4.332
4.195
4.321
50,159
+0.02(+0.42%)
Aug 11, 2015
4.419
4.455
4.260
4.303
58,760
-0.11(-2.53%)
Aug 10, 2015
4.415
4.549
4.397
4.415
41,060
+0.02(+0.41%)
Aug 07, 2015
4.549
4.654
4.336
4.397
30,643
-0.19(-4.25%)
Aug 06, 2015
4.643
4.643
4.332
4.592
85,683
-0.14(-2.90%)
Aug 05, 2015
4.531
4.729
4.523
4.729
45,215
+0.21(+4.55%)
Aug 04, 2015
4.571
4.589
4.524
4.524
10,539
-0.03(-0.71%)
Aug 03, 2015
4.549
4.567
4.516
4.556
41,681
-0.03(-0.55%)
Jul 31, 2015
4.618
4.661
4.574
4.581
10,805
-0.02(-0.39%)
Jul 30, 2015
4.599
4.672
4.571
4.599
12,993
-0.01(-0.23%)
Jul 29, 2015
4.625
4.679
4.578
4.610
14,126
+0.03(+0.63%)
Jul 28, 2015
4.657
4.726
4.549
4.581
30,662
-0.06(-1.40%)
Jul 27, 2015
4.545
4.668
4.513
4.646
30,560
+0.04(+0.78%)
Jul 24, 2015
4.690
4.697
4.589
4.610
29,864
-0.05(-1.01%)
Jul 23, 2015
4.646
4.683
4.589
4.657
21,125
-0.03(-0.58%)
Jul 22, 2015
4.731
4.731
4.594
4.684
38,874
-0.06(-1.36%)
Jul 21, 2015
4.922
4.922
4.684
4.749
39,718
-0.17(-3.37%)
Jul 20, 2015
5.041
5.041
4.623
4.915
77,382
-0.13(-2.64%)
Jul 17, 2015
4.746
5.059
4.746
5.048
92,061
+0.30(+6.29%)
Jul 16, 2015
4.702
4.785
4.692
4.749
31,523
+0.05(+1.07%)
Jul 15, 2015
4.695
4.717
4.645
4.699
33,242
-0.01(-0.15%)
Jul 14, 2015
4.674
4.710
4.674
4.706
26,412
+0.07(+1.48%)
Jul 13, 2015
4.681
4.681
4.591
4.638
58,121
+0.04(+0.78%)
Jul 10, 2015
4.645
4.720
4.522
4.601
62,571
-0.01(-0.31%)
Jul 09, 2015
4.504
4.616
4.444
4.616
76,280
+0.18(+4.14%)
Jul 08, 2015
4.465
4.519
4.432
4.432
79,943
-0.05(-1.12%)
Jul 07, 2015
4.648
4.688
4.454
4.483
103,362
-0.16(-3.41%)
Jul 06, 2015
4.717
4.770
4.591
4.641
82,143
-0.06(-1.30%)
Jul 02, 2015
4.774
4.702
4.702
4.702
83,042
-0.07(-1.51%)
Jul 01, 2015
4.670
4.861
4.670
4.774
37,672
+0.13(+2.75%)
Jun 30, 2015
4.674
4.699
4.591
4.646
123,714
-0.05(-1.11%)
Jun 29, 2015
4.681
5.109
4.681
4.699
47,728
-0.02(-0.38%)
Jun 26, 2015
4.861
4.893
4.684
4.717
86,003
-0.16(-3.25%)
Jun 25, 2015
4.926
4.940
4.825
4.875
33,669
-0.03(-0.66%)
Jun 24, 2015
4.854
4.967
4.782
4.908
54,011
+0.08(+1.72%)
Jun 23, 2015
4.897
4.994
4.821
4.825
58,985
-0.04(-0.74%)
Jun 22, 2015
5.041
5.041
4.778
4.861
64,695
-0.18(-3.57%)
Jun 19, 2015
5.095
5.095
5.008
5.041
39,913
-0.06(-1.20%)
Jun 18, 2015
5.167
5.167
5.091
5.102
19,705
-0.04(-0.84%)
Jun 17, 2015
5.145
5.257
5.145
5.145
64,537
+0.03(+0.49%)
Jun 16, 2015
5.095
5.257
5.095
5.120
91,366
+0.03(+0.49%)
Jun 15, 2015
4.879
5.275
4.879
5.095
262,946
+0.23(+4.81%)
Jun 12, 2015
4.828
4.864
4.811
4.861
144,925
+0.04(+0.90%)
Jun 11, 2015
4.760
4.828
4.760
4.818
28,765
+0.01(+0.22%)
Jun 10, 2015
4.825
4.825
4.807
4.807
45,809
-0.00(-0.07%)
Jun 09, 2015
4.814
4.814
4.778
4.810
33,439
+0.01(+0.30%)
Jun 08, 2015
4.843
4.843
4.762
4.796
23,127
-0.02(-0.45%)
Jun 05, 2015
4.789
4.843
4.789
4.818
44,076
+0.04(+0.91%)
Jun 04, 2015
4.760
4.789
4.731
4.774
105,320
+0.00(+0.08%)
Jun 03, 2015
4.785
4.785
4.504
4.771
10,348
-0.01(-0.30%)
Jun 02, 2015
4.749
4.843
4.749
4.785
46,276
+0.03(+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.