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
)
0.8177
-0.0150 (-1.80%)
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 (%)
Dec 29, 2017
3.200
3.200
3.200
0
-0.04(-1.23%)
Dec 28, 2017
3.290
3.290
3.194
3.240
330,602
+0.00(+0.00%)
Dec 27, 2017
3.180
3.290
3.170
3.240
307,515
+0.08(+2.53%)
Dec 26, 2017
3.150
3.175
3.110
3.160
221,048
+0.02(+0.64%)
Dec 22, 2017
3.150
3.170
3.100
3.140
234,690
-0.02(-0.63%)
Dec 21, 2017
3.250
3.267
3.150
3.160
185,215
-0.05(-1.56%)
Dec 20, 2017
3.180
3.300
3.170
3.210
282,446
+0.06(+1.90%)
Dec 19, 2017
3.270
3.270
3.130
3.150
423,893
-0.09(-2.78%)
Dec 18, 2017
3.270
3.320
3.230
3.240
502,824
+0.02(+0.62%)
Dec 15, 2017
3.090
3.240
3.080
3.220
1,196,683
+0.13(+4.21%)
Dec 14, 2017
3.040
3.160
3.036
3.090
397,652
+0.07(+2.32%)
Dec 13, 2017
3.070
3.150
3.010
3.020
334,835
-0.04(-1.31%)
Dec 12, 2017
3.190
3.230
3.050
3.060
358,561
-0.13(-4.08%)
Dec 11, 2017
3.120
3.200
3.100
3.190
230,437
+0.07(+2.24%)
Dec 08, 2017
3.170
3.210
3.120
3.120
303,649
-0.05(-1.58%)
Dec 07, 2017
3.190
3.250
3.145
3.170
294,111
+0.01(+0.32%)
Dec 06, 2017
3.140
3.240
3.140
3.160
327,076
+0.00(+0.00%)
Dec 05, 2017
3.100
3.200
3.080
3.160
360,653
+0.05(+1.61%)
Dec 04, 2017
3.260
3.260
3.100
3.110
391,347
-0.11(-3.42%)
Dec 01, 2017
3.200
3.240
3.100
3.220
543,850
+0.00(+0.00%)
Nov 30, 2017
3.300
3.322
3.190
3.220
427,573
-0.08(-2.42%)
Nov 29, 2017
3.500
3.500
3.230
3.300
483,858
-0.17(-4.90%)
Nov 28, 2017
3.360
3.580
3.330
3.470
693,061
+0.14(+4.20%)
Nov 27, 2017
3.330
3.390
3.310
3.330
308,420
-0.02(-0.60%)
Nov 24, 2017
3.380
3.400
3.310
3.350
134,052
-0.02(-0.59%)
Nov 22, 2017
3.390
3.490
3.330
3.370
380,607
+0.02(+0.60%)
Nov 21, 2017
3.170
3.400
3.150
3.350
492,057
+0.21(+6.69%)
Nov 20, 2017
3.200
3.209
3.100
3.140
357,849
+0.00(+0.00%)
Nov 17, 2017
3.120
3.200
3.080
3.140
323,188
+0.01(+0.32%)
Nov 16, 2017
3.090
3.240
3.090
3.130
613,368
+0.07(+2.29%)
Nov 15, 2017
3.260
3.299
3.000
3.060
604,108
-0.22(-6.71%)
Nov 14, 2017
3.460
3.490
3.250
3.280
420,517
-0.18(-5.20%)
Nov 13, 2017
3.380
3.480
3.310
3.460
494,740
+0.10(+2.98%)
Nov 10, 2017
3.230
3.420
3.230
3.360
407,514
+0.13(+4.02%)
Nov 09, 2017
3.140
3.250
3.140
3.230
545,680
+0.04(+1.25%)
Nov 08, 2017
3.210
3.300
3.140
3.190
432,770
-0.06(-1.85%)
Nov 07, 2017
3.490
3.500
3.115
3.250
1,086,715
-0.29(-8.19%)
Nov 06, 2017
3.480
3.590
3.460
3.540
440,864
+0.10(+2.91%)
Nov 03, 2017
3.400
3.480
3.390
3.440
311,789
+0.05(+1.47%)
Nov 02, 2017
3.400
3.450
3.360
3.390
209,464
+0.00(+0.00%)
Nov 01, 2017
3.540
3.540
3.360
3.390
521,500
-0.12(-3.42%)
Oct 31, 2017
3.470
3.570
3.460
3.510
326,496
+0.05(+1.45%)
Oct 30, 2017
3.490
3.540
3.410
3.460
286,992
-0.01(-0.29%)
Oct 27, 2017
3.420
3.510
3.420
3.470
374,055
+0.05(+1.46%)
Oct 26, 2017
3.450
3.545
3.410
3.420
172,349
-0.05(-1.44%)
Oct 25, 2017
3.500
3.620
3.430
3.470
364,134
-0.02(-0.57%)
Oct 24, 2017
3.500
3.570
3.490
3.490
181,835
-0.02(-0.57%)
Oct 23, 2017
3.520
3.580
3.470
3.510
342,641
-0.01(-0.28%)
Oct 20, 2017
3.600
3.633
3.510
3.520
523,157
-0.08(-2.22%)
Oct 19, 2017
3.740
3.740
3.580
3.600
469,350
-0.15(-4.00%)
Oct 18, 2017
3.850
3.850
3.630
3.750
526,596
-0.02(-0.53%)
Oct 17, 2017
3.940
3.940
3.760
3.770
490,385
-0.14(-3.58%)
Oct 16, 2017
4.040
4.090
3.865
3.910
366,332
-0.06(-1.51%)
Oct 13, 2017
4.060
4.079
3.940
3.970
403,250
-0.08(-1.98%)
Oct 12, 2017
4.110
4.150
4.040
4.050
339,311
-0.08(-1.94%)
Oct 11, 2017
4.150
4.280
4.120
4.130
375,670
-0.03(-0.72%)
Oct 10, 2017
4.160
4.210
4.130
4.160
251,383
-0.03(-0.72%)
Oct 09, 2017
4.110
4.270
4.110
4.190
356,936
+0.07(+1.70%)
Oct 06, 2017
4.220
3.950
4.120
565,711
-0.06(-1.44%)
Oct 05, 2017
4.210
4.280
4.180
4.180
255,731
-0.04(-0.95%)
Oct 04, 2017
4.380
4.405
4.180
4.220
448,478
-0.15(-3.43%)
Oct 03, 2017
4.230
4.404
4.170
4.370
586,325
+0.14(+3.31%)
Oct 02, 2017
4.170
4.230
4.110
4.230
317,397
+0.06(+1.44%)
Sep 29, 2017
4.180
4.190
4.110
4.170
246,130
+0.01(+0.24%)
Sep 28, 2017
4.140
4.200
4.070
4.160
400,897
+0.03(+0.73%)
Sep 27, 2017
4.180
4.130
462,083
+0.16(+4.03%)
Sep 26, 2017
4.190
4.290
3.960
3.970
809,067
-0.21(-5.02%)
Sep 25, 2017
4.410
4.480
4.170
4.180
840,885
-0.23(-5.22%)
Sep 22, 2017
4.470
4.490
4.340
4.410
602,328
-0.05(-1.12%)
Sep 21, 2017
4.450
4.520
4.320
4.460
638,930
+0.01(+0.22%)
Sep 20, 2017
4.520
4.570
4.390
4.450
834,642
-0.07(-1.55%)
Sep 19, 2017
4.370
4.600
4.300
4.520
2,071,456
+0.24(+5.61%)
Sep 18, 2017
4.090
4.350
4.050
4.280
1,387,431
+0.24(+5.94%)
Sep 15, 2017
3.990
4.080
3.950
4.040
942,925
+0.01(+0.25%)
Sep 14, 2017
4.060
4.110
4.030
4.030
263,722
-0.05(-1.23%)
Sep 13, 2017
4.050
4.150
4.030
4.080
415,501
+0.06(+1.49%)
Sep 12, 2017
4.090
4.100
4.020
4.020
505,369
-0.03(-0.74%)
Sep 11, 2017
4.010
4.090
4.000
4.050
424,179
+0.09(+2.27%)
Sep 08, 2017
4.040
4.070
3.920
3.960
406,761
-0.08(-1.98%)
Sep 07, 2017
4.010
4.090
3.930
4.040
404,408
+0.06(+1.51%)
Sep 06, 2017
4.070
4.070
3.870
3.980
394,653
-0.04(-1.00%)
Sep 05, 2017
4.000
4.240
3.960
4.020
1,534,466
+0.03(+0.75%)
Sep 01, 2017
4.020
4.040
3.920
3.990
609,561
-0.03(-0.75%)
Aug 31, 2017
4.100
4.130
4.000
4.020
874,925
-0.09(-2.19%)
Aug 30, 2017
3.800
4.150
3.800
4.110
2,427,524
+0.31(+8.16%)
Aug 29, 2017
3.780
3.850
3.740
3.800
181,756
-0.01(-0.26%)
Aug 28, 2017
3.710
3.850
3.700
3.810
245,630
+0.10(+2.70%)
Aug 25, 2017
3.710
3.739
3.630
3.710
180,010
+0.00(+0.00%)
Aug 24, 2017
3.710
3.750
3.680
3.710
200,645
+0.00(+0.00%)
Aug 23, 2017
3.620
3.740
3.550
3.710
473,056
+0.06(+1.64%)
Aug 22, 2017
3.620
3.710
3.600
3.650
220,895
+0.04(+1.11%)
Aug 21, 2017
3.720
3.800
3.600
3.610
296,326
-0.14(-3.73%)
Aug 18, 2017
3.680
3.800
3.670
3.750
285,219
+0.03(+0.81%)
Aug 17, 2017
3.780
3.860
3.710
3.720
256,589
-0.10(-2.62%)
Aug 16, 2017
3.980
3.980
3.770
3.820
534,109
-0.13(-3.29%)
Aug 15, 2017
4.000
4.090
3.850
3.950
1,080,668
+0.04(+1.02%)
Aug 14, 2017
3.620
3.950
3.510
3.910
1,380,906
+0.32(+8.91%)
Aug 11, 2017
3.750
3.840
3.580
3.590
447,575
-0.18(-4.77%)
Aug 10, 2017
3.910
3.960
3.740
3.770
441,989
-0.18(-4.56%)
Aug 09, 2017
3.900
4.040
3.730
3.950
875,599
+0.05(+1.28%)
Aug 08, 2017
3.570
3.970
3.510
3.900
1,410,455
+0.57(+17.12%)
Aug 07, 2017
3.500
3.506
3.320
3.330
457,456
-0.15(-4.31%)
Aug 04, 2017
3.540
3.460
3.480
323,283
-0.02(-0.57%)
Aug 03, 2017
3.530
3.600
3.480
3.500
231,802
-0.05(-1.41%)
Aug 02, 2017
3.600
3.620
3.470
3.550
393,875
-0.06(-1.66%)
Aug 01, 2017
3.840
3.840
3.550
3.610
690,368
-0.19(-5.00%)
Jul 31, 2017
3.800
3.856
3.760
3.800
175,110
+0.00(+0.00%)
Jul 28, 2017
3.850
3.940
3.760
3.800
152,734
-0.03(-0.78%)
Jul 27, 2017
3.980
4.050
3.820
3.830
283,499
-0.12(-3.04%)
Jul 26, 2017
3.990
4.010
3.900
3.950
124,098
-0.01(-0.25%)
Jul 25, 2017
4.000
4.020
3.910
3.960
241,579
-0.04(-1.00%)
Jul 24, 2017
4.060
4.100
3.960
4.000
294,857
-0.03(-0.74%)
Jul 21, 2017
4.150
4.200
4.010
4.030
782,614
-0.09(-2.18%)
Jul 20, 2017
4.100
3.960
4.120
461,878
+0.02(+0.49%)
Jul 19, 2017
4.010
4.150
3.990
4.100
550,596
+0.13(+3.27%)
Jul 18, 2017
3.950
4.000
3.900
3.970
218,239
+0.02(+0.51%)
Jul 17, 2017
4.010
4.060
3.900
3.950
313,666
-0.05(-1.25%)
Jul 14, 2017
3.930
4.100
3.900
4.000
805,862
+0.07(+1.78%)
Jul 13, 2017
3.940
3.950
3.860
3.930
196,034
-0.01(-0.25%)
Jul 12, 2017
3.840
3.984
3.790
3.940
445,525
+0.16(+4.23%)
Jul 11, 2017
3.760
3.860
3.730
3.780
363,853
+0.05(+1.34%)
Jul 10, 2017
3.720
3.770
3.710
3.730
240,198
+0.02(+0.54%)
Jul 07, 2017
3.650
3.730
3.630
3.710
181,032
+0.06(+1.64%)
Jul 06, 2017
3.750
3.770
3.634
3.650
259,663
-0.11(-2.93%)
Jul 05, 2017
3.900
3.980
3.730
3.760
956,531
-0.10(-2.59%)
Jul 03, 2017
3.770
3.940
3.680
3.860
661,941
+0.15(+4.04%)
Jun 30, 2017
3.750
3.510
3.710
599,481
+0.11(+3.06%)
Jun 29, 2017
3.600
3.620
3.500
3.600
266,633
-0.03(-0.83%)
Jun 28, 2017
3.600
3.680
3.540
3.630
209,382
+0.04(+1.11%)
Jun 27, 2017
3.660
3.750
3.570
3.590
267,313
-0.05(-1.37%)
Jun 26, 2017
3.700
3.779
3.630
3.640
399,424
-0.05(-1.36%)
Jun 23, 2017
3.700
3.690
2,065,892
+0.07(+1.93%)
Jun 22, 2017
3.650
3.670
3.550
3.620
139,240
+0.00(+0.00%)
Jun 21, 2017
3.640
3.711
3.570
3.620
209,410
-0.01(-0.28%)
Jun 20, 2017
3.700
3.750
3.600
3.630
169,198
-0.08(-2.16%)
Jun 19, 2017
3.580
3.730
3.570
3.710
293,543
+0.17(+4.80%)
Jun 16, 2017
3.700
3.770
3.530
3.540
848,883
-0.19(-5.09%)
Jun 15, 2017
3.600
3.750
3.600
3.730
206,678
+0.08(+2.19%)
Jun 14, 2017
3.760
3.775
3.600
3.650
329,125
-0.07(-1.88%)
Jun 13, 2017
3.730
3.774
3.619
3.720
296,907
+0.02(+0.54%)
Jun 12, 2017
3.970
3.980
3.640
3.700
552,827
-0.24(-6.09%)
Jun 09, 2017
3.890
4.070
3.860
3.940
710,238
+0.07(+1.81%)
Jun 08, 2017
3.750
3.940
3.740
3.870
587,919
+0.16(+4.31%)
Jun 07, 2017
3.570
3.720
3.500
3.710
398,611
+0.14(+3.92%)
Jun 06, 2017
3.500
3.600
3.460
3.570
168,570
+0.07(+2.00%)
Jun 05, 2017
3.660
3.700
3.500
3.500
336,053
-0.17(-4.63%)
Jun 02, 2017
3.620
3.720
3.570
3.670
330,064
+0.10(+2.80%)
Jun 01, 2017
3.480
3.580
3.400
3.570
420,120
+0.12(+3.48%)
May 31, 2017
3.490
3.550
3.410
3.450
204,097
-0.04(-1.15%)
May 30, 2017
3.550
3.578
3.440
3.490
304,571
-0.05(-1.41%)
May 26, 2017
3.580
3.580
3.500
3.540
255,777
-0.04(-1.12%)
May 25, 2017
3.720
3.760
3.560
3.580
371,897
-0.11(-2.98%)
May 24, 2017
3.700
3.980
3.665
3.690
742,266
+0.01(+0.27%)
May 23, 2017
3.790
3.870
3.600
3.680
496,394
-0.09(-2.39%)
May 22, 2017
3.600
3.780
3.600
3.770
501,026
+0.22(+6.20%)
May 19, 2017
3.660
3.750
3.550
3.550
409,300
-0.09(-2.47%)
May 18, 2017
3.740
3.790
3.620
3.640
596,080
-0.06(-1.62%)
May 17, 2017
3.690
3.830
3.620
3.700
1,102,264
+0.09(+2.49%)
May 16, 2017
3.450
3.740
3.430
3.610
645,873
+0.16(+4.64%)
May 15, 2017
3.470
3.540
3.435
3.450
260,179
-0.02(-0.58%)
May 12, 2017
3.530
3.580
3.370
3.470
694,248
-0.05(-1.42%)
May 11, 2017
3.700
3.700
3.520
3.520
464,806
-0.21(-5.63%)
May 10, 2017
3.800
3.860
3.700
3.730
265,250
-0.11(-2.86%)
May 09, 2017
3.970
4.050
3.620
3.840
1,177,812
-0.42(-9.86%)
May 08, 2017
4.220
4.490
4.200
4.260
813,145
+0.03(+0.71%)
May 05, 2017
4.160
4.270
4.060
4.230
435,137
+0.05(+1.20%)
May 04, 2017
4.180
4.250
4.120
4.180
329,801
+0.00(+0.00%)
May 03, 2017
4.090
4.200
4.010
4.180
440,875
+0.05(+1.21%)
May 02, 2017
4.230
4.350
4.100
4.130
393,564
-0.07(-1.67%)
May 01, 2017
4.060
4.220
4.010
4.200
354,949
+0.12(+2.94%)
Apr 28, 2017
4.170
4.230
4.050
4.080
306,602
-0.10(-2.39%)
Apr 27, 2017
4.250
4.250
4.130
4.180
485,943
-0.02(-0.48%)
Apr 26, 2017
3.870
4.340
3.830
4.200
1,172,969
+0.35(+9.09%)
Apr 25, 2017
3.850
3.980
3.830
3.850
298,525
+0.04(+1.05%)
Apr 24, 2017
3.870
3.870
3.760
3.810
245,943
+0.04(+1.06%)
Apr 21, 2017
4.010
4.040
3.750
3.770
384,916
-0.26(-6.45%)
Apr 20, 2017
3.910
4.050
3.880
4.030
368,670
+0.13(+3.33%)
Apr 19, 2017
3.830
3.970
3.776
3.900
402,407
+0.11(+2.90%)
Apr 18, 2017
3.750
3.810
3.670
3.790
138,522
+0.04(+1.07%)
Apr 17, 2017
3.690
3.780
3.650
3.750
273,249
+0.10(+2.74%)
Apr 13, 2017
3.680
3.730
3.620
3.650
223,319
-0.05(-1.35%)
Apr 12, 2017
3.680
3.750
3.640
3.700
301,268
-0.01(-0.27%)
Apr 11, 2017
3.710
3.720
3.565
3.710
369,198
+0.00(+0.00%)
Apr 10, 2017
3.800
3.830
3.655
3.710
408,789
-0.12(-3.13%)
Apr 07, 2017
3.890
3.890
3.760
3.830
219,979
-0.02(-0.52%)
Apr 06, 2017
4.020
4.030
3.780
3.850
464,734
+0.06(+1.58%)
Apr 05, 2017
3.900
3.959
3.780
3.790
302,185
-0.09(-2.32%)
Apr 04, 2017
3.980
4.040
3.830
3.880
423,614
-0.10(-2.51%)
Apr 03, 2017
4.090
4.140
3.950
3.980
340,100
-0.12(-2.93%)
Mar 31, 2017
4.020
4.120
3.950
4.100
403,117
+0.02(+0.49%)
Mar 30, 2017
4.090
4.170
4.000
4.080
439,534
-0.01(-0.24%)
Mar 29, 2017
4.050
4.210
3.980
4.090
649,626
-0.02(-0.37%)
Mar 28, 2017
4.010
4.180
3.900
4.105
647,070
+0.08(+1.86%)
Mar 27, 2017
3.910
4.080
3.790
4.030
531,020
+0.04(+1.00%)
Mar 24, 2017
4.030
4.080
3.935
3.990
267,019
+0.00(+0.00%)
Mar 23, 2017
3.930
4.070
3.930
3.990
460,213
+0.06(+1.53%)
Mar 22, 2017
3.780
3.960
3.650
3.930
451,386
+0.11(+2.88%)
Mar 21, 2017
4.040
4.040
3.800
3.820
351,094
-0.20(-4.98%)
Mar 20, 2017
3.990
4.090
3.890
4.020
741,365
+0.07(+1.77%)
Mar 17, 2017
3.740
3.970
3.710
3.950
863,104
+0.15(+3.95%)
Mar 16, 2017
3.650
3.830
3.630
3.800
386,356
+0.13(+3.54%)
Mar 15, 2017
3.610
3.749
3.570
3.670
334,001
+0.05(+1.38%)
Mar 14, 2017
3.700
3.740
3.580
3.620
298,677
-0.08(-2.16%)
Mar 13, 2017
3.420
3.890
3.381
3.700
1,564,800
+0.36(+10.78%)
Mar 10, 2017
3.400
3.480
3.300
3.340
223,204
-0.04(-1.18%)
Mar 09, 2017
3.430
3.460
3.370
3.380
149,791
-0.05(-1.46%)
Mar 08, 2017
3.440
3.520
3.415
3.430
155,349
+0.00(+0.00%)
Mar 07, 2017
3.430
3.490
3.400
3.430
166,038
-0.01(-0.29%)
Mar 06, 2017
3.380
3.490
3.270
3.440
224,685
+0.07(+2.08%)
Mar 03, 2017
3.410
3.480
3.290
3.370
335,716
-0.04(-1.17%)
Mar 02, 2017
3.530
3.534
3.390
3.410
196,167
-0.15(-4.21%)
Mar 01, 2017
3.580
3.622
3.460
3.560
255,877
+0.03(+0.85%)
Feb 28, 2017
3.540
3.670
3.380
3.530
607,826
-0.02(-0.56%)
Feb 27, 2017
3.490
3.570
3.450
3.550
263,113
+0.04(+1.14%)
Feb 24, 2017
3.500
3.530
3.406
3.510
153,996
-0.03(-0.85%)
Feb 23, 2017
3.450
3.550
3.386
3.540
239,360
+0.09(+2.61%)
Feb 22, 2017
3.490
3.540
3.413
3.450
190,810
-0.06(-1.71%)
Feb 21, 2017
3.530
3.620
3.470
3.510
234,898
-0.02(-0.57%)
Feb 17, 2017
3.530
3.530
3.530
0
+0.08(+2.32%)
Feb 16, 2017
3.430
3.470
3.350
3.450
148,947
+0.02(+0.58%)
Feb 15, 2017
3.360
3.450
3.330
3.430
177,529
+0.06(+1.78%)
Feb 14, 2017
3.460
3.460
3.330
3.370
238,181
-0.10(-2.88%)
Feb 13, 2017
3.460
3.490
3.360
3.470
462,128
+0.08(+2.36%)
Feb 10, 2017
3.400
3.480
3.330
3.390
220,619
+0.03(+0.89%)
Feb 09, 2017
3.450
3.490
3.350
3.360
320,825
-0.02(-0.59%)
Feb 08, 2017
3.330
3.430
3.250
3.380
469,121
+0.07(+2.11%)
Feb 07, 2017
3.370
3.396
3.280
3.310
169,724
-0.06(-1.78%)
Feb 06, 2017
3.340
3.464
3.280
3.370
227,685
+0.05(+1.51%)
Feb 03, 2017
3.140
3.345
3.113
3.320
387,794
+0.22(+7.10%)
Feb 02, 2017
3.140
3.190
3.085
3.100
130,857
-0.05(-1.59%)
Feb 01, 2017
3.240
3.250
3.110
3.150
214,676
-0.04(-1.25%)
Jan 31, 2017
3.110
3.200
3.070
3.190
174,445
+0.09(+2.90%)
Jan 30, 2017
3.260
3.280
3.070
3.100
430,494
-0.19(-5.78%)
Jan 27, 2017
3.260
3.320
3.250
3.290
149,571
-0.02(-0.60%)
Jan 26, 2017
3.390
3.410
3.250
3.310
202,002
-0.11(-3.22%)
Jan 25, 2017
3.350
3.440
3.310
3.420
233,297
+0.08(+2.40%)
Jan 24, 2017
3.290
3.370
3.260
3.340
176,452
+0.04(+1.21%)
Jan 23, 2017
3.400
3.400
3.280
3.300
264,201
-0.09(-2.65%)
Jan 20, 2017
3.410
3.520
3.350
3.390
240,709
-0.03(-0.88%)
Jan 19, 2017
3.510
3.530
3.385
3.420
258,403
-0.12(-3.39%)
Jan 18, 2017
3.730
3.750
3.500
3.540
472,012
-0.20(-5.35%)
Jan 17, 2017
3.590
3.750
3.570
3.740
617,862
+0.21(+5.95%)
Jan 13, 2017
3.530
3.530
3.530
0
+0.08(+2.32%)
Jan 12, 2017
3.500
3.530
3.380
3.450
230,890
-0.05(-1.43%)
Jan 11, 2017
3.430
3.516
3.406
3.500
219,361
+0.05(+1.45%)
Jan 10, 2017
3.390
3.470
3.350
3.450
186,013
+0.04(+1.17%)
Jan 09, 2017
3.330
3.500
3.330
3.410
370,936
-0.02(-0.58%)
Jan 06, 2017
3.530
3.552
3.380
3.430
423,388
-0.17(-4.72%)
Jan 05, 2017
3.490
3.650
3.380
3.600
679,123
+0.10(+2.86%)
Jan 04, 2017
3.510
3.520
3.180
3.500
787,403
+0.10(+2.94%)
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.