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 (%)
Mar 31, 2017
3.900
4.150
3.900
4.150
228,994
+0.20(+5.06%)
Mar 30, 2017
4.550
4.600
3.850
3.950
596,800
-0.75(-15.96%)
Mar 29, 2017
4.700
4.800
4.550
4.700
123,369
+0.02(+0.43%)
Mar 28, 2017
4.850
4.900
4.650
4.680
124,036
-0.07(-1.47%)
Mar 27, 2017
4.850
4.892
4.650
4.750
43,116
-0.15(-3.06%)
Mar 24, 2017
4.900
5.000
4.850
4.900
66,654
+0.00(+0.00%)
Mar 23, 2017
4.650
4.950
4.600
4.900
80,518
+0.25(+5.38%)
Mar 22, 2017
4.700
4.800
4.600
4.650
87,383
-0.10(-2.11%)
Mar 21, 2017
4.800
4.850
4.650
4.750
106,293
+0.05(+1.06%)
Mar 20, 2017
4.750
4.800
4.700
4.700
88,449
+0.00(+0.00%)
Mar 17, 2017
4.750
4.800
4.600
4.700
259,965
-0.05(-1.05%)
Mar 16, 2017
4.900
5.000
4.700
4.750
65,082
-0.10(-2.06%)
Mar 15, 2017
4.750
4.900
4.650
4.850
44,292
+0.15(+3.19%)
Mar 14, 2017
4.650
4.850
4.560
4.700
50,535
+0.00(+0.00%)
Mar 13, 2017
4.650
4.800
4.600
4.700
45,538
+0.05(+1.08%)
Mar 10, 2017
4.700
4.700
4.650
4.650
64,620
+0.00(+0.00%)
Mar 09, 2017
4.650
4.800
4.600
4.650
75,375
+0.00(+0.00%)
Mar 08, 2017
4.750
4.750
4.650
4.650
86,168
-0.05(-1.06%)
Mar 07, 2017
4.650
4.750
4.650
4.700
65,618
+0.00(+0.00%)
Mar 06, 2017
4.850
4.850
4.700
4.700
70,767
-0.15(-3.09%)
Mar 03, 2017
4.950
4.950
4.800
4.850
67,802
-0.05(-1.02%)
Mar 02, 2017
5.050
5.050
4.850
4.900
218,801
-0.10(-2.00%)
Mar 01, 2017
5.100
5.192
4.950
5.000
136,062
+0.05(+1.01%)
Feb 28, 2017
5.250
5.350
4.950
4.950
264,458
-0.35(-6.60%)
Feb 27, 2017
5.200
5.350
5.115
5.300
239,538
+0.10(+1.92%)
Feb 24, 2017
5.100
5.200
5.100
5.200
86,257
+0.00(+0.00%)
Feb 23, 2017
5.150
5.250
5.000
5.200
161,888
+0.10(+1.96%)
Feb 22, 2017
5.050
5.100
5.000
5.100
76,436
+0.05(+0.99%)
Feb 21, 2017
5.000
5.100
4.950
5.050
125,293
+0.10(+2.02%)
Feb 17, 2017
4.950
4.950
4.950
0
+0.10(+2.06%)
Feb 16, 2017
4.900
5.000
4.825
4.850
59,219
-0.05(-1.02%)
Feb 15, 2017
4.850
4.900
4.800
4.900
64,482
+0.05(+1.03%)
Feb 14, 2017
4.900
4.950
4.800
4.850
56,704
-0.05(-1.02%)
Feb 13, 2017
4.950
5.000
4.850
4.900
56,776
-0.05(-1.01%)
Feb 10, 2017
4.950
5.100
4.850
4.950
111,034
-0.05(-1.00%)
Feb 09, 2017
4.900
5.050
4.850
5.000
150,705
+0.05(+1.01%)
Feb 08, 2017
5.000
5.000
4.900
4.950
87,343
-0.05(-1.00%)
Feb 07, 2017
5.050
5.150
5.000
5.000
76,649
-0.05(-0.99%)
Feb 06, 2017
5.100
5.150
5.025
5.050
83,205
-0.10(-1.94%)
Feb 03, 2017
5.300
5.300
5.150
5.150
77,605
-0.10(-1.90%)
Feb 02, 2017
5.400
5.400
5.200
5.250
86,941
-0.15(-2.78%)
Feb 01, 2017
5.450
5.550
5.300
5.400
173,394
+0.00(+0.00%)
Jan 31, 2017
5.400
5.450
5.300
5.400
189,346
+0.05(+0.93%)
Jan 30, 2017
5.450
5.450
5.350
5.350
96,816
-0.15(-2.73%)
Jan 27, 2017
5.400
5.550
5.300
5.500
141,751
+0.05(+0.92%)
Jan 26, 2017
5.500
5.600
5.400
5.450
107,877
-0.10(-1.80%)
Jan 25, 2017
5.600
5.600
5.450
5.550
150,228
+0.00(+0.00%)
Jan 24, 2017
5.450
5.550
5.450
5.550
93,434
+0.05(+0.91%)
Jan 23, 2017
5.600
5.650
5.475
5.500
133,041
-0.10(-1.79%)
Jan 20, 2017
5.600
5.700
5.550
5.600
215,401
+0.00(+0.00%)
Jan 19, 2017
5.600
5.675
5.500
5.600
288,201
-0.05(-0.88%)
Jan 18, 2017
5.400
5.650
5.243
5.650
344,461
+0.25(+4.63%)
Jan 17, 2017
5.450
5.450
5.350
5.400
130,433
-0.10(-1.82%)
Jan 13, 2017
5.500
5.500
5.500
0
-0.05(-0.90%)
Jan 12, 2017
5.350
5.625
5.300
5.550
347,761
+0.19(+3.54%)
Jan 11, 2017
5.050
5.400
5.000
5.360
246,724
+0.31(+6.14%)
Jan 10, 2017
4.850
5.200
4.800
5.050
156,194
+0.20(+4.12%)
Jan 09, 2017
4.650
4.900
4.600
4.850
157,422
+0.25(+5.43%)
Jan 06, 2017
4.450
4.650
4.300
4.600
210,255
+0.20(+4.55%)
Jan 05, 2017
4.300
4.450
4.300
4.400
255,502
+0.05(+1.15%)
Jan 04, 2017
4.300
4.350
4.200
4.350
160,443
+0.15(+3.57%)
Jan 03, 2017
4.400
4.400
4.200
4.200
211,453
-0.15(-3.45%)
Dec 30, 2016
4.350
4.350
4.350
0
+0.10(+2.35%)
Dec 29, 2016
4.200
4.300
4.200
4.250
139,859
+0.10(+2.41%)
Dec 28, 2016
4.100
4.250
4.050
4.150
197,892
+0.05(+1.22%)
Dec 27, 2016
4.250
4.300
4.100
4.100
124,531
-0.25(-5.75%)
Dec 23, 2016
4.350
4.350
4.350
0
+0.25(+6.10%)
Dec 22, 2016
4.100
4.175
4.050
4.100
280,731
+0.00(+0.00%)
Dec 21, 2016
4.100
4.200
4.000
4.100
447,716
+0.00(+0.00%)
Dec 20, 2016
4.050
4.284
3.875
4.100
1,429,170
+0.45(+12.33%)
Dec 19, 2016
3.650
3.700
3.600
3.650
94,881
+0.05(+1.39%)
Dec 16, 2016
3.750
3.800
3.550
3.600
163,524
-0.10(-2.70%)
Dec 15, 2016
3.600
3.775
3.600
3.700
90,690
+0.10(+2.78%)
Dec 14, 2016
3.650
3.650
3.550
3.600
36,456
-0.05(-1.37%)
Dec 13, 2016
3.750
3.800
3.600
3.650
71,821
-0.10(-2.67%)
Dec 12, 2016
3.850
3.875
3.700
3.750
66,254
-0.05(-1.32%)
Dec 09, 2016
3.800
3.850
3.750
3.800
180,859
+0.05(+1.33%)
Dec 08, 2016
3.800
3.850
3.750
3.750
111,014
-0.05(-1.32%)
Dec 07, 2016
3.800
3.900
3.750
3.800
72,363
+0.00(+0.00%)
Dec 06, 2016
3.900
3.950
3.800
3.800
167,705
-0.10(-2.56%)
Dec 05, 2016
3.900
3.950
3.800
3.900
183,055
+0.00(+0.00%)
Dec 02, 2016
3.950
3.950
3.900
3.900
39,714
-0.05(-1.27%)
Dec 01, 2016
4.050
4.150
3.900
3.950
123,521
-0.05(-1.25%)
Nov 30, 2016
4.050
4.100
3.950
4.000
130,826
-0.05(-1.23%)
Nov 29, 2016
3.950
4.050
3.950
4.050
77,984
+0.15(+3.85%)
Nov 28, 2016
4.050
4.100
3.850
3.900
67,088
-0.25(-6.02%)
Nov 25, 2016
4.050
4.150
3.950
4.150
65,104
+0.15(+3.75%)
Nov 23, 2016
4.000
4.000
4.000
0
-0.05(-1.23%)
Nov 22, 2016
4.050
4.050
3.825
4.050
81,964
+0.05(+1.25%)
Nov 21, 2016
4.050
4.100
3.850
4.000
88,331
+0.00(+0.00%)
Nov 18, 2016
4.000
4.100
3.800
4.000
130,195
+0.00(+0.00%)
Nov 17, 2016
3.900
4.050
3.850
4.000
131,443
+0.10(+2.56%)
Nov 16, 2016
3.900
3.900
3.800
3.900
85,930
-0.05(-1.27%)
Nov 15, 2016
3.750
4.000
3.551
3.950
77,238
+0.00(+0.00%)
Nov 14, 2016
3.800
4.000
3.750
3.950
127,084
+0.10(+2.60%)
Nov 11, 2016
4.000
4.050
3.650
3.850
234,857
+0.00(+0.00%)
Nov 10, 2016
3.700
3.850
3.500
3.850
91,835
+0.10(+2.67%)
Nov 09, 2016
3.050
3.750
3.050
3.750
130,820
+0.60(+19.05%)
Nov 08, 2016
3.200
3.350
3.050
3.150
41,178
-0.10(-3.08%)
Nov 07, 2016
3.130
3.250
3.130
3.250
47,163
+0.25(+8.33%)
Nov 04, 2016
3.400
3.400
1.950
3.000
315,731
-0.65(-17.81%)
Nov 03, 2016
3.750
3.750
3.600
3.650
16,667
-0.05(-1.35%)
Nov 02, 2016
3.750
3.800
3.650
3.700
37,736
-0.10(-2.63%)
Nov 01, 2016
3.850
3.850
3.700
3.800
49,211
-0.05(-1.30%)
Oct 31, 2016
3.900
3.900
3.850
3.850
42,185
-0.10(-2.53%)
Oct 28, 2016
3.900
4.000
3.900
3.950
22,734
+0.05(+1.28%)
Oct 27, 2016
3.900
3.950
3.850
3.900
40,923
+0.00(+0.00%)
Oct 26, 2016
3.950
4.000
3.900
3.900
35,619
-0.05(-1.27%)
Oct 25, 2016
4.050
4.100
3.950
3.950
37,707
-0.15(-3.66%)
Oct 24, 2016
4.100
4.150
4.050
4.100
17,896
+0.05(+1.23%)
Oct 21, 2016
4.150
4.156
3.950
4.050
102,658
-0.10(-2.41%)
Oct 20, 2016
4.100
4.200
4.100
4.150
21,831
+0.01(+0.24%)
Oct 19, 2016
4.100
4.150
4.100
4.140
23,068
-0.01(-0.24%)
Oct 18, 2016
4.200
4.200
4.100
4.150
38,064
-0.05(-1.19%)
Oct 17, 2016
4.200
4.300
4.150
4.200
37,195
-0.06(-1.41%)
Oct 14, 2016
4.310
4.340
4.250
4.260
29,424
-0.08(-1.84%)
Oct 13, 2016
4.430
4.430
4.320
4.340
26,420
-0.09(-2.03%)
Oct 12, 2016
4.300
4.440
4.300
4.430
18,700
+0.09(+2.07%)
Oct 11, 2016
4.420
4.430
4.330
4.340
49,943
-0.12(-2.69%)
Oct 10, 2016
4.400
4.480
4.370
4.460
22,174
+0.06(+1.36%)
Oct 07, 2016
4.400
4.430
4.340
4.400
37,557
-0.03(-0.68%)
Oct 06, 2016
4.380
4.430
4.340
4.430
22,345
-0.03(-0.67%)
Oct 05, 2016
4.450
4.570
4.380
4.460
39,900
+0.05(+1.13%)
Oct 04, 2016
4.470
4.532
4.400
4.410
17,646
-0.09(-2.00%)
Oct 03, 2016
4.620
4.620
4.470
4.500
33,745
-0.11(-2.39%)
Sep 30, 2016
4.470
4.640
4.450
4.610
214,941
+0.15(+3.36%)
Sep 29, 2016
4.410
4.520
4.350
4.460
19,356
+0.03(+0.68%)
Sep 28, 2016
4.370
4.450
4.330
4.430
29,065
+0.03(+0.68%)
Sep 27, 2016
4.410
4.430
4.370
4.400
50,427
+0.02(+0.46%)
Sep 26, 2016
4.470
4.490
4.380
4.380
26,407
-0.09(-2.01%)
Sep 23, 2016
4.550
4.550
4.460
4.470
22,136
-0.07(-1.54%)
Sep 22, 2016
4.500
4.550
4.330
4.540
94,690
+0.05(+1.11%)
Sep 21, 2016
4.450
4.520
4.380
4.490
44,920
+0.06(+1.35%)
Sep 20, 2016
4.450
4.520
4.395
4.430
104,901
+0.02(+0.45%)
Sep 19, 2016
4.440
4.480
4.380
4.410
47,973
+0.01(+0.23%)
Sep 16, 2016
4.400
4.420
4.360
4.400
118,505
+0.03(+0.69%)
Sep 15, 2016
4.350
4.370
4.320
4.370
29,097
+0.01(+0.23%)
Sep 14, 2016
4.370
4.400
4.350
4.360
59,940
-0.01(-0.23%)
Sep 13, 2016
4.380
4.420
4.362
4.370
64,759
-0.08(-1.80%)
Sep 12, 2016
4.350
4.450
4.350
4.450
26,216
+0.07(+1.60%)
Sep 09, 2016
4.350
4.410
4.350
4.380
73,400
-0.03(-0.68%)
Sep 08, 2016
4.460
4.460
4.390
4.410
18,744
-0.04(-0.90%)
Sep 07, 2016
4.450
4.510
4.370
4.450
54,114
-0.02(-0.45%)
Sep 06, 2016
4.440
4.490
4.440
4.470
40,605
-0.01(-0.22%)
Sep 02, 2016
4.480
4.480
4.480
4.480
19,500
+0.06(+1.36%)
Sep 01, 2016
4.390
4.435
4.350
4.420
19,206
+0.04(+0.91%)
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%)
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.