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
Blackrock Cptl Invt
(NQ:
BKCC
)
3.680
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Mar 18, 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 (%)
Mar 29, 2018
3.037
3.037
3.037
0
-0.04(-1.31%)
Mar 28, 2018
3.072
3.092
3.032
3.077
1,134,719
+0.03(+0.83%)
Mar 27, 2018
3.037
3.090
3.027
3.052
1,276,696
+0.04(+1.17%)
Mar 26, 2018
3.007
3.032
2.997
3.017
796,030
+0.04(+1.18%)
Mar 23, 2018
3.002
3.032
2.976
2.982
887,298
-0.02(-0.67%)
Mar 22, 2018
2.946
3.087
2.946
3.002
1,812,869
+0.09(+2.94%)
Mar 21, 2018
2.936
2.941
2.886
2.916
726,659
-0.02(-0.52%)
Mar 20, 2018
2.901
2.941
2.881
2.931
1,322,827
+0.03(+1.04%)
Mar 19, 2018
2.906
2.906
2.856
2.901
925,369
-0.02(-0.69%)
Mar 16, 2018
2.795
2.956
2.795
2.921
2,475,470
+0.14(+4.88%)
Mar 15, 2018
2.863
2.863
2.775
2.785
1,481,212
-0.07(-2.39%)
Mar 14, 2018
2.892
2.897
2.853
2.853
836,307
-0.03(-1.18%)
Mar 13, 2018
2.883
2.907
2.853
2.888
726,400
+0.01(+0.34%)
Mar 12, 2018
2.878
2.888
2.844
2.878
1,133,607
-0.00(-0.17%)
Mar 09, 2018
2.927
2.966
2.829
2.883
1,285,581
-0.05(-1.83%)
Mar 08, 2018
2.775
2.951
2.770
2.936
2,018,831
+0.26(+9.65%)
Mar 07, 2018
2.702
2.712
2.678
2.678
954,219
-0.05(-1.79%)
Mar 06, 2018
2.736
2.756
2.722
2.727
555,125
-0.01(-0.27%)
Mar 05, 2018
2.683
2.736
2.678
2.734
497,683
+0.05(+1.91%)
Mar 02, 2018
2.697
2.702
2.673
2.683
776,933
-0.03(-1.26%)
Mar 01, 2018
2.692
2.722
2.685
2.717
592,398
+0.03(+1.09%)
Feb 28, 2018
2.692
2.736
2.683
2.688
802,589
-0.00(-0.18%)
Feb 27, 2018
2.727
2.746
2.692
2.692
565,636
-0.03(-1.08%)
Feb 26, 2018
2.722
2.731
2.707
2.722
773,185
+0.00(+0.00%)
Feb 23, 2018
2.736
2.749
2.712
2.722
466,944
-0.00(-0.18%)
Feb 22, 2018
2.731
2.745
2.717
2.727
461,294
+0.01(+0.54%)
Feb 21, 2018
2.741
2.753
2.712
2.712
614,511
-0.03(-1.07%)
Feb 20, 2018
2.761
2.785
2.731
2.741
421,375
-0.03(-1.06%)
Feb 16, 2018
2.770
2.770
2.770
0
+0.03(+1.25%)
Feb 15, 2018
2.751
2.756
2.740
2.736
505,012
-0.00(-0.18%)
Feb 14, 2018
2.756
2.775
2.731
2.741
681,304
-0.01(-0.53%)
Feb 13, 2018
2.741
2.775
2.741
2.756
497,263
-0.01(-0.53%)
Feb 12, 2018
2.805
2.805
2.756
2.770
880,273
-0.02(-0.87%)
Feb 09, 2018
2.761
2.824
2.756
2.795
1,287,295
+0.06(+2.32%)
Feb 08, 2018
2.858
2.890
2.727
2.731
1,279,842
-0.11(-3.94%)
Feb 07, 2018
2.809
2.873
2.790
2.844
1,051,384
+0.04(+1.39%)
Feb 06, 2018
2.751
2.814
2.712
2.805
1,580,455
+0.09(+3.16%)
Feb 05, 2018
2.800
2.834
2.678
2.719
1,586,046
-0.12(-4.06%)
Feb 02, 2018
2.883
2.883
2.829
2.834
1,159,060
-0.07(-2.35%)
Feb 01, 2018
2.902
2.922
2.888
2.902
579,914
-0.00(-0.17%)
Jan 31, 2018
2.912
2.927
2.902
2.907
800,047
-0.01(-0.33%)
Jan 30, 2018
2.927
2.936
2.902
2.917
808,485
-0.02(-0.66%)
Jan 29, 2018
2.961
2.966
2.927
2.936
818,369
-0.02(-0.82%)
Jan 26, 2018
2.956
2.966
2.951
2.961
569,134
+0.00(+0.08%)
Jan 25, 2018
2.975
2.982
2.951
2.958
847,925
-0.02(-0.57%)
Jan 24, 2018
3.009
3.011
2.975
2.975
449,885
-0.02(-0.81%)
Jan 23, 2018
3.009
3.014
2.980
3.000
620,420
-0.01(-0.49%)
Jan 22, 2018
3.005
3.029
3.005
3.014
422,783
+0.00(+0.16%)
Jan 19, 2018
3.044
3.053
3.009
3.009
607,891
-0.03(-0.96%)
Jan 18, 2018
3.000
3.053
2.975
3.039
1,194,288
+0.03(+1.14%)
Jan 17, 2018
2.990
3.009
2.970
3.005
748,396
+0.01(+0.49%)
Jan 16, 2018
3.044
3.053
2.966
2.990
1,363,816
-0.04(-1.45%)
Jan 12, 2018
3.034
3.034
3.034
0
+0.04(+1.30%)
Jan 11, 2018
2.980
3.014
2.979
2.995
921,166
+0.02(+0.66%)
Jan 10, 2018
2.980
2.985
2.951
2.975
1,630,876
-0.00(-0.16%)
Jan 09, 2018
3.009
3.044
2.966
2.980
1,068,392
-0.03(-0.97%)
Jan 08, 2018
3.000
3.024
2.995
3.009
883,024
+0.00(+0.00%)
Jan 05, 2018
3.019
3.029
2.990
3.009
1,049,461
-0.01(-0.32%)
Jan 04, 2018
3.044
3.058
3.009
3.019
849,124
-0.02(-0.80%)
Jan 03, 2018
3.044
3.073
3.034
3.044
826,384
-0.00(-0.16%)
Jan 02, 2018
3.039
3.073
3.039
3.049
846,053
+0.01(+0.32%)
Dec 29, 2017
3.039
3.039
3.039
0
+0.00(+0.00%)
Dec 28, 2017
3.063
3.092
3.034
3.039
1,460,056
-0.03(-1.11%)
Dec 27, 2017
3.053
3.073
3.024
3.073
1,449,822
+0.02(+0.64%)
Dec 26, 2017
2.985
3.088
2.985
3.053
1,393,890
+0.06(+1.95%)
Dec 22, 2017
2.985
3.034
2.980
2.995
1,701,175
+0.00(+0.16%)
Dec 21, 2017
3.024
3.029
2.970
2.990
3,280,064
-0.04(-1.29%)
Dec 20, 2017
3.083
3.109
3.022
3.029
1,891,342
-0.06(-1.90%)
Dec 19, 2017
3.122
3.146
3.073
3.088
1,658,828
-0.03(-1.09%)
Dec 18, 2017
3.122
3.166
3.097
3.122
2,117,878
+0.01(+0.47%)
Dec 15, 2017
3.079
3.107
3.060
3.107
2,420,303
+0.03(+0.92%)
Dec 14, 2017
3.088
3.117
3.045
3.079
1,608,225
-0.01(-0.46%)
Dec 13, 2017
3.093
3.112
3.055
3.093
2,074,525
+0.00(+0.00%)
Dec 12, 2017
3.083
3.112
3.079
3.093
1,305,071
+0.00(+0.15%)
Dec 11, 2017
3.093
3.103
3.079
3.088
1,241,698
-0.00(-0.15%)
Dec 08, 2017
3.102
3.105
3.088
3.093
656,766
-0.00(-0.15%)
Dec 07, 2017
3.098
3.102
3.083
3.098
824,128
+0.00(+0.15%)
Dec 06, 2017
3.102
3.102
3.081
3.093
788,969
-0.01(-0.31%)
Dec 05, 2017
3.112
3.119
3.079
3.102
826,993
-0.00(-0.15%)
Dec 04, 2017
3.135
3.148
3.102
3.107
862,793
-0.01(-0.46%)
Dec 01, 2017
3.112
3.131
3.093
3.121
946,941
+0.01(+0.46%)
Nov 30, 2017
3.145
3.145
3.083
3.107
1,009,474
-0.04(-1.21%)
Nov 29, 2017
3.159
3.178
3.117
3.145
869,982
-0.00(-0.15%)
Nov 28, 2017
3.117
3.154
3.079
3.150
1,192,316
-0.00(-0.15%)
Nov 27, 2017
3.197
3.203
3.145
3.154
793,904
-0.05(-1.48%)
Nov 24, 2017
3.216
3.240
3.187
3.202
274,340
+0.00(+0.00%)
Nov 22, 2017
3.211
3.254
3.197
3.202
538,096
+0.01(+0.45%)
Nov 21, 2017
3.188
3.227
3.171
3.188
557,225
+0.01(+0.45%)
Nov 20, 2017
3.169
3.202
3.169
3.173
568,394
+0.00(+0.00%)
Nov 17, 2017
3.135
3.178
3.131
3.173
819,456
+0.03(+0.90%)
Nov 16, 2017
3.169
3.178
3.117
3.145
859,879
-0.01(-0.30%)
Nov 15, 2017
3.173
3.202
3.131
3.154
924,536
-0.02(-0.75%)
Nov 14, 2017
3.211
3.222
3.169
3.178
1,244,287
-0.05(-1.47%)
Nov 13, 2017
3.264
3.264
3.211
3.226
765,594
-0.04(-1.16%)
Nov 10, 2017
3.273
3.287
3.226
3.264
1,172,240
-0.03(-0.86%)
Nov 09, 2017
3.339
3.411
3.283
3.292
938,181
-0.06(-1.84%)
Nov 08, 2017
3.339
3.363
3.320
3.354
496,237
+0.00(+0.00%)
Nov 07, 2017
3.349
3.354
3.316
3.354
645,045
+0.01(+0.43%)
Nov 06, 2017
3.368
3.377
3.330
3.339
555,386
-0.03(-0.98%)
Nov 03, 2017
3.320
3.396
3.297
3.373
575,681
+0.05(+1.43%)
Nov 02, 2017
3.382
3.396
3.311
3.325
878,768
-0.06(-1.82%)
Nov 01, 2017
3.392
3.401
3.377
3.387
350,121
-0.01(-0.28%)
Oct 31, 2017
3.458
3.471
3.394
3.396
710,633
-0.05(-1.51%)
Oct 30, 2017
3.468
3.487
3.449
3.449
253,305
-0.03(-0.82%)
Oct 27, 2017
3.496
3.496
3.458
3.477
323,931
-0.00(-0.14%)
Oct 26, 2017
3.463
3.487
3.449
3.482
272,883
+0.02(+0.69%)
Oct 25, 2017
3.534
3.534
3.444
3.458
395,646
-0.09(-2.54%)
Oct 24, 2017
3.496
3.553
3.496
3.548
460,428
+0.06(+1.77%)
Oct 23, 2017
3.482
3.507
3.472
3.487
680,700
+0.00(+0.14%)
Oct 20, 2017
3.491
3.496
3.482
3.482
399,046
+0.00(+0.00%)
Oct 19, 2017
3.468
3.491
3.453
3.482
493,715
+0.00(+0.14%)
Oct 18, 2017
3.501
3.515
3.477
3.477
428,781
-0.02(-0.68%)
Oct 17, 2017
3.529
3.534
3.496
3.501
302,574
-0.03(-0.81%)
Oct 16, 2017
3.505
3.534
3.496
3.529
285,292
+0.02(+0.68%)
Oct 13, 2017
3.524
3.526
3.496
3.505
363,324
-0.01(-0.27%)
Oct 12, 2017
3.505
3.524
3.504
3.515
516,401
+0.01(+0.27%)
Oct 11, 2017
3.515
3.540
3.505
3.505
603,367
-0.00(-0.14%)
Oct 10, 2017
3.520
3.534
3.505
3.510
358,730
-0.01(-0.40%)
Oct 09, 2017
3.524
3.539
3.515
3.524
520,969
-0.01(-0.27%)
Oct 06, 2017
3.562
3.562
3.510
3.534
440,658
-0.02(-0.67%)
Oct 05, 2017
3.577
3.577
3.543
3.558
447,467
-0.02(-0.53%)
Oct 04, 2017
3.572
3.591
3.558
3.577
346,387
+0.01(+0.40%)
Oct 03, 2017
3.577
3.591
3.501
3.562
678,680
-0.02(-0.66%)
Oct 02, 2017
3.577
3.591
3.543
3.586
603,338
+0.03(+0.80%)
Sep 29, 2017
3.548
3.577
3.506
3.558
1,065,109
+0.01(+0.27%)
Sep 28, 2017
3.515
3.548
3.501
3.548
698,262
+0.03(+0.94%)
Sep 27, 2017
3.524
3.524
3.487
3.515
346,267
+0.02(+0.54%)
Sep 26, 2017
3.487
3.505
3.453
3.496
425,747
+0.02(+0.68%)
Sep 25, 2017
3.439
3.487
3.434
3.472
597,376
+0.03(+0.97%)
Sep 22, 2017
3.444
3.449
3.421
3.439
643,455
+0.00(+0.00%)
Sep 21, 2017
3.425
3.441
3.421
3.439
652,177
+0.02(+0.55%)
Sep 20, 2017
3.396
3.434
3.396
3.420
406,287
+0.01(+0.28%)
Sep 19, 2017
3.415
3.430
3.396
3.411
464,098
+0.01(+0.28%)
Sep 18, 2017
3.439
3.439
3.396
3.401
750,185
-0.04(-1.10%)
Sep 15, 2017
3.382
3.453
3.377
3.439
2,129,817
+0.07(+2.11%)
Sep 14, 2017
3.331
3.377
3.326
3.368
856,873
+0.01(+0.41%)
Sep 13, 2017
3.326
3.355
3.308
3.354
877,933
+0.01(+0.28%)
Sep 12, 2017
3.294
3.366
3.294
3.345
1,081,823
+0.05(+1.54%)
Sep 11, 2017
3.294
3.303
3.262
3.294
832,836
-0.00(-0.14%)
Sep 08, 2017
3.303
3.317
3.271
3.299
568,321
-0.01(-0.42%)
Sep 07, 2017
3.299
3.322
3.294
3.312
366,681
+0.01(+0.28%)
Sep 06, 2017
3.308
3.312
3.289
3.303
438,655
-0.00(-0.14%)
Sep 05, 2017
3.326
3.349
3.301
3.308
418,665
-0.03(-0.83%)
Sep 01, 2017
3.299
3.349
3.299
3.336
463,617
+0.04(+1.26%)
Aug 31, 2017
3.326
3.345
3.294
3.294
780,946
-0.02(-0.70%)
Aug 30, 2017
3.308
3.331
3.303
3.317
386,289
+0.01(+0.28%)
Aug 29, 2017
3.322
3.336
3.308
3.308
477,509
-0.03(-0.83%)
Aug 28, 2017
3.349
3.354
3.317
3.336
309,132
-0.00(-0.14%)
Aug 25, 2017
3.340
3.359
3.322
3.340
362,726
+0.02(+0.70%)
Aug 24, 2017
3.331
3.345
3.312
3.317
374,143
-0.00(-0.14%)
Aug 23, 2017
3.303
3.345
3.299
3.322
338,990
+0.01(+0.42%)
Aug 22, 2017
3.312
3.336
3.308
3.308
286,967
-0.00(-0.14%)
Aug 21, 2017
3.331
3.345
3.303
3.312
343,825
-0.03(-0.83%)
Aug 18, 2017
3.340
3.356
3.336
3.340
236,423
-0.00(-0.14%)
Aug 17, 2017
3.336
3.368
3.326
3.345
366,930
+0.02(+0.56%)
Aug 16, 2017
3.373
3.383
3.312
3.326
805,406
-0.06(-1.64%)
Aug 15, 2017
3.377
3.391
3.354
3.382
416,988
+0.01(+0.27%)
Aug 14, 2017
3.363
3.423
3.363
3.373
532,921
+0.01(+0.28%)
Aug 11, 2017
3.396
3.396
3.345
3.363
407,771
-0.01(-0.41%)
Aug 10, 2017
3.447
3.460
3.368
3.377
895,295
-0.08(-2.41%)
Aug 09, 2017
3.456
3.479
3.447
3.460
552,861
-0.01(-0.40%)
Aug 08, 2017
3.497
3.516
3.451
3.474
354,925
-0.02(-0.66%)
Aug 07, 2017
3.447
3.502
3.447
3.497
532,229
+0.01(+0.40%)
Aug 04, 2017
3.470
3.502
3.447
3.484
614,849
+0.01(+0.27%)
Aug 03, 2017
3.447
3.530
3.433
3.474
582,635
+0.04(+1.08%)
Aug 02, 2017
3.534
3.534
3.433
3.437
1,174,799
-0.10(-2.88%)
Aug 01, 2017
3.521
3.548
3.511
3.539
304,123
+0.03(+0.79%)
Jul 31, 2017
3.507
3.525
3.488
3.511
408,451
+0.01(+0.26%)
Jul 28, 2017
3.502
3.521
3.484
3.502
308,429
-0.02(-0.66%)
Jul 27, 2017
3.474
3.528
3.470
3.525
387,435
+0.05(+1.46%)
Jul 26, 2017
3.497
3.502
3.470
3.474
424,728
-0.03(-0.79%)
Jul 25, 2017
3.502
3.521
3.484
3.502
517,180
+0.00(+0.00%)
Jul 24, 2017
3.516
3.525
3.497
3.502
399,957
-0.01(-0.26%)
Jul 21, 2017
3.511
3.534
3.502
3.511
451,493
-0.01(-0.26%)
Jul 20, 2017
3.530
3.503
3.521
434,717
+0.00(+0.13%)
Jul 19, 2017
3.525
3.530
3.497
3.516
463,967
-0.01(-0.26%)
Jul 18, 2017
3.511
3.525
3.497
3.525
322,432
+0.02(+0.53%)
Jul 17, 2017
3.493
3.516
3.493
3.507
607,889
-0.00(-0.13%)
Jul 14, 2017
3.511
3.460
3.511
597,919
+0.03(+0.80%)
Jul 13, 2017
3.539
3.539
3.474
3.484
411,160
-0.01(-0.40%)
Jul 12, 2017
3.502
3.530
3.488
3.497
582,017
-0.01(-0.26%)
Jul 11, 2017
3.516
3.521
3.465
3.507
472,890
-0.01(-0.39%)
Jul 10, 2017
3.470
3.530
3.470
3.521
666,426
+0.04(+1.06%)
Jul 07, 2017
3.488
3.507
3.433
3.484
468,381
-0.00(-0.13%)
Jul 06, 2017
3.479
3.493
3.444
3.488
362,836
+0.01(+0.27%)
Jul 05, 2017
3.507
3.516
3.447
3.479
562,122
-0.03(-0.79%)
Jul 03, 2017
3.470
3.516
3.465
3.507
537,830
+0.04(+1.20%)
Jun 30, 2017
3.442
3.479
3.433
3.465
847,334
+0.02(+0.54%)
Jun 29, 2017
3.470
3.479
3.414
3.447
462,095
+0.00(+0.00%)
Jun 28, 2017
3.474
3.497
3.437
3.447
490,561
-0.01(-0.40%)
Jun 27, 2017
3.470
3.484
3.447
3.460
716,220
+0.00(+0.13%)
Jun 26, 2017
3.479
3.479
3.456
3.456
331,037
-0.01(-0.27%)
Jun 23, 2017
3.460
3.470
3.442
3.465
404,770
+0.00(+0.00%)
Jun 22, 2017
3.442
3.479
3.428
3.465
547,821
+0.01(+0.27%)
Jun 21, 2017
3.456
3.474
3.447
3.456
481,017
+0.00(+0.13%)
Jun 20, 2017
3.451
3.474
3.447
3.451
510,080
-0.02(-0.53%)
Jun 19, 2017
3.470
3.497
3.460
3.470
661,993
+0.02(+0.54%)
Jun 16, 2017
3.470
3.474
3.437
3.451
1,858,418
-0.03(-0.93%)
Jun 15, 2017
3.511
3.525
3.419
3.484
1,002,174
-0.02(-0.53%)
Jun 14, 2017
3.470
3.516
3.434
3.502
991,007
+0.04(+1.17%)
Jun 13, 2017
3.498
3.498
3.394
3.461
1,404,761
-0.04(-1.03%)
Jun 12, 2017
3.457
3.502
3.457
3.498
730,524
+0.05(+1.57%)
Jun 09, 2017
3.439
3.457
3.412
3.443
987,812
+0.03(+0.93%)
Jun 08, 2017
3.489
3.520
3.407
3.412
1,615,132
-0.06(-1.82%)
Jun 07, 2017
3.484
3.502
3.457
3.475
488,569
-0.01(-0.26%)
Jun 06, 2017
3.489
3.498
3.466
3.484
405,609
-0.01(-0.39%)
Jun 05, 2017
3.525
3.534
3.480
3.498
430,311
-0.03(-0.90%)
Jun 02, 2017
3.529
3.561
3.516
3.529
799,024
+0.01(+0.26%)
Jun 01, 2017
3.516
3.529
3.511
3.520
360,126
+0.01(+0.26%)
May 31, 2017
3.502
3.522
3.479
3.511
854,985
+0.02(+0.52%)
May 30, 2017
3.461
3.495
3.457
3.493
427,221
+0.02(+0.65%)
May 26, 2017
3.457
3.489
3.443
3.470
298,807
+0.02(+0.52%)
May 25, 2017
3.452
3.498
3.443
3.452
610,574
+0.00(+0.13%)
May 24, 2017
3.461
3.475
3.434
3.448
363,127
-0.02(-0.52%)
May 23, 2017
3.466
3.498
3.434
3.466
905,855
+0.00(+0.13%)
May 22, 2017
3.421
3.479
3.412
3.461
1,566,724
+0.04(+1.19%)
May 19, 2017
3.398
3.443
3.371
3.421
908,597
+0.02(+0.66%)
May 18, 2017
3.380
3.421
3.376
3.398
468,174
-0.00(-0.13%)
May 17, 2017
3.376
3.407
3.376
3.403
384,155
+0.01(+0.27%)
May 16, 2017
3.407
3.407
3.371
3.394
364,243
-0.01(-0.27%)
May 15, 2017
3.371
3.412
3.360
3.403
392,582
+0.03(+0.94%)
May 12, 2017
3.389
3.398
3.348
3.371
406,466
-0.03(-0.80%)
May 11, 2017
3.362
3.412
3.348
3.398
544,292
+0.03(+0.94%)
May 10, 2017
3.376
3.398
3.362
3.367
553,148
-0.01(-0.27%)
May 09, 2017
3.416
3.430
3.367
3.376
520,292
-0.04(-1.19%)
May 08, 2017
3.457
3.457
3.398
3.416
526,159
-0.03(-0.79%)
May 05, 2017
3.430
3.457
3.412
3.443
661,727
+0.02(+0.53%)
May 04, 2017
3.348
3.439
3.344
3.425
1,502,205
+0.09(+2.71%)
May 03, 2017
3.326
3.360
3.326
3.335
448,085
+0.00(+0.00%)
May 02, 2017
3.299
3.344
3.299
3.335
524,112
+0.04(+1.10%)
May 01, 2017
3.326
3.326
3.299
3.299
293,937
-0.01(-0.41%)
Apr 28, 2017
3.321
3.335
3.294
3.312
422,939
+0.00(+0.00%)
Apr 27, 2017
3.326
3.326
3.294
3.312
608,410
-0.01(-0.27%)
Apr 26, 2017
3.321
3.344
3.308
3.321
537,889
+0.01(+0.27%)
Apr 25, 2017
3.317
3.339
3.300
3.312
639,040
+0.00(+0.14%)
Apr 24, 2017
3.317
3.321
3.294
3.308
756,457
+0.01(+0.27%)
Apr 21, 2017
3.312
3.317
3.299
3.299
509,993
-0.00(-0.14%)
Apr 20, 2017
3.285
3.308
3.258
3.303
732,476
+0.02(+0.55%)
Apr 19, 2017
3.294
3.312
3.281
3.285
378,833
-0.00(-0.14%)
Apr 18, 2017
3.272
3.294
3.258
3.290
531,883
+0.01(+0.28%)
Apr 17, 2017
3.258
3.294
3.254
3.281
529,498
+0.00(+0.14%)
Apr 13, 2017
3.258
3.290
3.240
3.276
481,138
+0.02(+0.55%)
Apr 12, 2017
3.317
3.321
3.240
3.258
1,219,799
-0.05(-1.64%)
Apr 11, 2017
3.276
3.317
3.267
3.312
729,026
+0.02(+0.69%)
Apr 10, 2017
3.294
3.312
3.276
3.290
498,235
-0.01(-0.27%)
Apr 07, 2017
3.312
3.330
3.285
3.299
435,013
-0.02(-0.55%)
Apr 06, 2017
3.285
3.317
3.276
3.317
594,364
+0.03(+0.82%)
Apr 05, 2017
3.317
3.339
3.276
3.290
730,732
-0.02(-0.68%)
Apr 04, 2017
3.353
3.353
3.285
3.312
751,060
-0.05(-1.48%)
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.