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
Sirius XM Holdings
(NQ:
SIRI
)
3.140
+0.110 (+3.63%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 13, 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 (%)
Jan 31, 2018
5.197
5.418
5.162
5.391
33,563,980
+0.14(+2.69%)
Jan 30, 2018
5.285
5.325
5.206
5.250
28,949,398
-0.03(-0.50%)
Jan 29, 2018
5.351
5.365
5.215
5.276
39,580,492
+0.00(+0.00%)
Jan 26, 2018
5.091
5.541
5.082
5.276
48,279,352
+0.19(+3.64%)
Jan 25, 2018
5.082
5.135
5.065
5.091
21,364,646
+0.04(+0.70%)
Jan 24, 2018
5.056
5.082
5.020
5.056
23,720,066
+0.04(+0.88%)
Jan 23, 2018
4.959
5.020
4.923
5.012
20,953,694
+0.03(+0.53%)
Jan 22, 2018
4.897
5.051
4.888
4.985
24,474,048
+0.04(+0.89%)
Jan 19, 2018
4.906
4.976
4.862
4.941
29,841,158
+0.11(+2.38%)
Jan 18, 2018
4.782
4.888
4.774
4.826
15,280,660
+0.03(+0.55%)
Jan 17, 2018
4.773
4.853
4.765
4.800
21,634,194
+0.05(+1.12%)
Jan 16, 2018
4.844
4.844
4.738
4.747
23,451,966
-0.09(-1.82%)
Jan 12, 2018
4.835
4.835
4.835
0
-0.02(-0.36%)
Jan 11, 2018
4.915
4.932
4.809
4.853
28,289,982
-0.05(-0.99%)
Jan 10, 2018
4.923
4.901
61,868,640
+0.22(+4.61%)
Jan 09, 2018
4.703
4.751
4.676
4.685
21,998,716
+0.00(+0.00%)
Jan 08, 2018
4.668
4.720
4.668
4.685
18,505,014
-0.02(-0.38%)
Jan 05, 2018
4.703
4.716
4.650
4.703
19,595,720
+0.02(+0.38%)
Jan 04, 2018
4.597
4.729
4.597
4.685
30,602,646
+0.09(+1.92%)
Jan 03, 2018
4.579
4.659
4.562
4.597
32,827,134
+0.00(+0.00%)
Jan 02, 2018
4.650
4.685
4.579
4.597
34,632,996
-0.13(-2.80%)
Dec 29, 2017
4.729
4.729
4.729
0
-0.02(-0.37%)
Dec 28, 2017
4.756
4.765
4.712
4.747
9,745,389
-0.01(-0.19%)
Dec 27, 2017
4.782
4.800
4.747
4.756
10,840,964
-0.03(-0.55%)
Dec 26, 2017
4.720
4.862
4.720
4.782
16,634,678
+0.04(+0.93%)
Dec 22, 2017
4.641
4.747
4.641
4.738
17,280,872
+0.09(+1.90%)
Dec 21, 2017
4.641
4.676
4.623
4.650
28,299,794
+0.01(+0.19%)
Dec 20, 2017
4.703
4.720
4.632
4.641
22,188,290
-0.05(-1.13%)
Dec 19, 2017
4.782
4.809
4.694
4.694
25,401,062
-0.10(-2.03%)
Dec 18, 2017
4.685
4.831
4.685
4.791
36,952,668
+0.05(+1.12%)
Dec 15, 2017
5.029
5.029
4.588
4.738
108,785,136
-0.26(-5.12%)
Dec 14, 2017
5.020
5.065
4.994
4.994
15,290,436
-0.03(-0.53%)
Dec 13, 2017
5.020
5.056
5.007
5.020
15,071,151
+0.00(+0.00%)
Dec 12, 2017
4.976
5.047
4.959
5.020
14,244,713
+0.04(+0.89%)
Dec 11, 2017
4.976
5.003
4.950
4.976
17,196,064
+0.00(+0.00%)
Dec 08, 2017
5.012
5.020
4.959
4.976
11,897,171
+0.01(+0.18%)
Dec 07, 2017
4.932
5.029
4.915
4.968
20,171,264
+0.03(+0.54%)
Dec 06, 2017
5.056
5.056
4.915
4.941
23,967,320
-0.12(-2.44%)
Dec 05, 2017
4.959
5.065
4.941
5.065
29,601,892
+0.11(+2.32%)
Dec 04, 2017
4.888
5.003
4.879
4.950
23,131,306
+0.06(+1.26%)
Dec 01, 2017
4.818
4.915
4.818
4.888
25,274,172
+0.04(+0.73%)
Nov 30, 2017
4.809
4.897
4.800
4.853
18,054,744
+0.02(+0.36%)
Nov 29, 2017
4.791
4.897
4.791
4.835
21,765,058
+0.04(+0.92%)
Nov 28, 2017
4.791
4.804
4.773
4.791
17,139,964
-0.01(-0.18%)
Nov 27, 2017
4.773
4.826
4.765
4.800
18,010,280
+0.00(+0.00%)
Nov 24, 2017
4.791
4.826
4.778
4.800
8,890,310
+0.00(+0.00%)
Nov 22, 2017
4.818
4.844
4.782
4.800
15,970,398
-0.02(-0.37%)
Nov 21, 2017
4.818
4.862
4.804
4.818
15,033,450
+0.03(+0.55%)
Nov 20, 2017
4.826
4.844
4.778
4.791
13,076,494
-0.03(-0.55%)
Nov 17, 2017
4.782
4.840
4.747
4.818
13,504,994
+0.05(+1.11%)
Nov 16, 2017
4.729
4.800
4.720
4.765
19,320,404
+0.02(+0.37%)
Nov 15, 2017
4.720
4.756
4.676
4.747
16,430,717
+0.03(+0.56%)
Nov 14, 2017
4.835
4.844
4.676
4.720
27,117,298
-0.13(-2.73%)
Nov 13, 2017
4.694
4.853
4.694
4.853
27,931,720
+0.14(+3.00%)
Nov 10, 2017
4.659
4.773
4.659
4.712
21,161,514
+0.03(+0.56%)
Nov 09, 2017
4.712
4.765
4.659
4.685
17,210,842
-0.04(-0.93%)
Nov 08, 2017
4.685
4.747
4.685
4.729
17,956,964
+0.03(+0.58%)
Nov 07, 2017
4.711
4.755
4.676
4.702
14,550,176
-0.01(-0.19%)
Nov 06, 2017
4.658
4.755
4.658
4.711
14,114,332
+0.04(+0.94%)
Nov 03, 2017
4.667
4.702
4.632
4.667
19,003,672
-0.04(-0.75%)
Nov 02, 2017
4.764
4.781
4.667
4.702
23,439,358
-0.09(-1.84%)
Nov 01, 2017
4.816
4.860
4.737
4.790
26,278,458
+0.00(+0.00%)
Oct 31, 2017
4.860
4.861
4.781
4.790
22,154,828
-0.06(-1.27%)
Oct 30, 2017
4.869
4.896
4.808
4.852
22,328,254
-0.03(-0.54%)
Oct 27, 2017
4.887
4.896
4.790
4.878
34,657,280
-0.04(-0.72%)
Oct 26, 2017
4.949
4.949
4.878
4.913
14,623,818
+0.02(+0.36%)
Oct 25, 2017
4.984
5.019
4.808
4.896
33,203,810
-0.14(-2.80%)
Oct 24, 2017
5.010
5.089
5.010
5.037
30,826,522
+0.02(+0.35%)
Oct 23, 2017
5.081
5.089
5.001
5.019
22,885,712
-0.05(-0.96%)
Oct 20, 2017
5.089
5.089
5.045
5.067
9,412,444
+0.01(+0.26%)
Oct 19, 2017
5.037
5.072
5.019
5.054
9,965,526
-0.01(-0.17%)
Oct 18, 2017
5.019
5.081
5.010
5.063
13,013,393
+0.04(+0.70%)
Oct 17, 2017
5.001
5.045
4.993
5.028
9,978,932
+0.01(+0.18%)
Oct 16, 2017
5.028
5.037
5.015
5.019
8,933,506
-0.01(-0.18%)
Oct 13, 2017
5.063
5.063
5.010
5.028
9,852,915
+0.00(+0.00%)
Oct 12, 2017
5.045
5.089
4.966
5.028
23,086,008
-0.01(-0.17%)
Oct 11, 2017
4.993
5.063
4.966
5.037
16,086,132
+0.06(+1.24%)
Oct 10, 2017
5.037
5.045
4.975
4.975
11,442,370
-0.06(-1.22%)
Oct 09, 2017
5.054
5.089
5.028
5.037
8,176,274
-0.01(-0.17%)
Oct 06, 2017
5.063
5.081
4.993
5.045
12,244,783
-0.01(-0.17%)
Oct 05, 2017
5.028
5.098
5.019
5.054
19,420,404
+0.01(+0.17%)
Oct 04, 2017
4.957
5.054
4.931
5.045
25,514,440
+0.11(+2.32%)
Oct 03, 2017
4.843
4.931
4.843
4.931
19,678,222
+0.09(+1.82%)
Oct 02, 2017
4.860
4.887
4.825
4.843
18,220,866
-0.02(-0.36%)
Sep 29, 2017
4.808
4.904
4.799
4.860
17,916,356
+0.07(+1.47%)
Sep 28, 2017
4.843
4.869
4.790
4.790
13,301,354
-0.08(-1.63%)
Sep 27, 2017
4.816
4.878
4.799
4.869
18,231,254
+0.08(+1.65%)
Sep 26, 2017
4.843
4.869
4.772
4.790
16,033,030
-0.05(-1.09%)
Sep 25, 2017
4.869
4.887
4.834
4.843
14,544,589
-0.04(-0.72%)
Sep 22, 2017
4.816
4.878
4.816
4.878
9,409,537
+0.04(+0.91%)
Sep 21, 2017
4.834
4.869
4.816
4.834
8,363,860
-0.01(-0.18%)
Sep 20, 2017
4.808
4.860
4.799
4.843
23,036,828
+0.03(+0.55%)
Sep 19, 2017
4.816
4.847
4.808
4.816
12,037,308
-0.01(-0.18%)
Sep 18, 2017
4.834
4.869
4.799
4.825
20,473,804
-0.03(-0.54%)
Sep 15, 2017
4.781
4.852
4.772
4.852
34,225,864
+0.06(+1.29%)
Sep 14, 2017
4.772
4.808
4.746
4.790
19,062,370
+0.02(+0.37%)
Sep 13, 2017
4.904
4.913
4.728
4.772
30,532,428
-0.15(-3.04%)
Sep 12, 2017
4.860
4.922
4.834
4.922
21,725,476
+0.05(+1.08%)
Sep 11, 2017
4.860
4.878
4.808
4.869
22,246,124
+0.04(+0.91%)
Sep 08, 2017
4.878
4.878
4.755
4.825
28,172,602
-0.06(-1.26%)
Sep 07, 2017
4.931
4.957
4.852
4.887
17,685,582
-0.04(-0.89%)
Sep 06, 2017
4.913
4.957
4.887
4.931
16,719,081
+0.01(+0.18%)
Sep 05, 2017
5.001
5.019
4.900
4.922
22,572,836
-0.09(-1.76%)
Sep 01, 2017
5.054
5.063
4.997
5.010
14,777,123
-0.05(-1.04%)
Aug 31, 2017
5.028
5.063
5.001
5.063
15,805,799
+0.04(+0.88%)
Aug 30, 2017
4.940
5.063
4.940
5.019
18,836,408
+0.06(+1.24%)
Aug 29, 2017
4.878
4.957
4.860
4.957
12,266,821
+0.04(+0.90%)
Aug 28, 2017
4.922
4.940
4.887
4.913
11,670,733
+0.00(+0.00%)
Aug 25, 2017
4.922
4.949
4.896
4.913
11,664,789
+0.00(+0.00%)
Aug 24, 2017
4.904
4.931
4.860
4.913
12,877,387
+0.02(+0.36%)
Aug 23, 2017
4.957
4.984
4.896
4.896
19,892,122
-0.10(-1.94%)
Aug 22, 2017
4.869
4.993
4.869
4.993
26,720,920
+0.13(+2.72%)
Aug 21, 2017
4.834
4.869
4.816
4.860
11,821,828
+0.03(+0.55%)
Aug 18, 2017
4.799
4.860
4.790
4.834
14,230,339
+0.01(+0.18%)
Aug 17, 2017
4.896
4.913
4.816
4.825
21,584,608
-0.10(-1.97%)
Aug 16, 2017
4.940
4.953
4.887
4.922
12,743,581
-0.01(-0.18%)
Aug 15, 2017
4.949
4.962
4.860
4.931
24,164,796
-0.03(-0.53%)
Aug 14, 2017
4.949
4.984
4.922
4.957
16,804,924
+0.05(+1.08%)
Aug 11, 2017
4.816
4.935
4.808
4.904
21,001,860
+0.06(+1.27%)
Aug 10, 2017
4.843
4.878
4.834
4.843
19,309,094
-0.04(-0.90%)
Aug 09, 2017
4.869
4.904
4.825
4.887
21,106,108
+0.00(+0.00%)
Aug 08, 2017
4.913
4.966
4.869
4.887
24,581,142
-0.04(-0.72%)
Aug 07, 2017
4.878
4.931
4.878
4.922
15,947,635
+0.04(+0.72%)
Aug 04, 2017
4.966
4.988
4.878
4.887
21,526,036
-0.07(-1.42%)
Aug 03, 2017
4.975
5.045
4.944
4.957
19,787,560
-0.04(-0.70%)
Aug 02, 2017
5.063
5.089
4.931
4.992
20,973,516
-0.10(-1.90%)
Aug 01, 2017
5.177
5.177
5.028
5.089
28,638,298
-0.06(-1.19%)
Jul 31, 2017
5.151
5.177
5.107
5.151
18,802,822
+0.04(+0.86%)
Jul 28, 2017
5.080
5.159
5.054
5.107
23,685,190
-0.02(-0.34%)
Jul 27, 2017
4.878
5.177
4.878
5.124
83,256,672
+0.39(+8.16%)
Jul 26, 2017
4.764
4.825
4.738
4.738
42,949,088
+0.00(+0.00%)
Jul 25, 2017
4.729
4.790
4.729
4.738
20,533,312
+0.01(+0.19%)
Jul 24, 2017
4.808
4.817
4.720
4.729
27,433,072
-0.08(-1.65%)
Jul 21, 2017
4.790
4.808
4.742
4.808
19,293,972
+0.00(+0.00%)
Jul 20, 2017
4.825
4.781
4.808
12,877,113
+0.03(+0.55%)
Jul 19, 2017
4.755
4.790
4.738
4.781
17,983,438
+0.03(+0.55%)
Jul 18, 2017
4.790
4.808
4.738
4.755
20,501,814
-0.04(-0.92%)
Jul 17, 2017
4.799
4.817
4.786
4.799
11,563,352
-0.02(-0.36%)
Jul 14, 2017
4.799
4.817
4.773
4.817
14,944,284
+0.04(+0.92%)
Jul 13, 2017
4.738
4.808
4.738
4.773
19,859,672
+0.02(+0.46%)
Jul 12, 2017
4.755
4.781
4.729
4.751
19,348,660
+0.01(+0.28%)
Jul 11, 2017
4.702
4.746
4.676
4.738
14,320,297
+0.04(+0.94%)
Jul 10, 2017
4.711
4.746
4.676
4.694
27,324,144
-0.03(-0.56%)
Jul 07, 2017
4.702
4.764
4.694
4.720
15,543,959
+0.02(+0.37%)
Jul 06, 2017
4.768
4.694
4.702
16,904,580
-0.06(-1.29%)
Jul 05, 2017
4.720
4.790
4.720
4.764
19,604,538
+0.04(+0.74%)
Jul 03, 2017
4.834
4.834
4.720
4.729
11,767,472
-0.08(-1.65%)
Jun 30, 2017
4.764
4.825
4.698
4.808
37,653,284
+0.10(+2.05%)
Jun 29, 2017
4.746
4.781
4.641
4.711
31,790,558
-0.04(-0.74%)
Jun 28, 2017
4.632
4.755
4.632
4.746
19,486,524
+0.12(+2.66%)
Jun 27, 2017
4.650
4.720
4.623
4.623
20,942,420
-0.04(-0.75%)
Jun 26, 2017
4.720
4.777
4.658
4.658
19,902,516
-0.04(-0.93%)
Jun 23, 2017
4.738
4.702
47,747,732
+0.10(+2.10%)
Jun 22, 2017
4.614
4.658
4.579
4.606
15,822,194
+0.00(+0.00%)
Jun 21, 2017
4.553
4.658
4.535
4.606
23,435,534
+0.05(+1.16%)
Jun 20, 2017
4.588
4.632
4.553
4.553
26,818,892
-0.05(-1.14%)
Jun 19, 2017
4.571
4.641
4.553
4.606
20,235,524
+0.06(+1.26%)
Jun 16, 2017
4.527
4.579
4.500
4.549
31,501,262
-0.00(-0.10%)
Jun 15, 2017
4.527
4.553
4.474
4.553
18,486,354
+0.02(+0.39%)
Jun 14, 2017
4.623
4.623
4.527
4.535
18,773,408
-0.07(-1.53%)
Jun 13, 2017
4.553
4.623
4.544
4.606
17,166,004
+0.04(+0.77%)
Jun 12, 2017
4.553
4.632
4.491
4.571
28,266,452
+0.00(+0.00%)
Jun 09, 2017
4.746
4.764
4.509
4.571
43,950,200
-0.18(-3.70%)
Jun 08, 2017
4.650
4.759
4.606
4.746
31,237,960
+0.07(+1.50%)
Jun 07, 2017
4.641
4.716
4.597
4.676
17,684,220
+0.03(+0.57%)
Jun 06, 2017
4.729
4.733
4.562
4.650
48,144,132
-0.08(-1.67%)
Jun 05, 2017
4.825
4.825
4.729
4.729
27,747,712
-0.09(-1.91%)
Jun 02, 2017
4.781
4.834
4.764
4.821
31,692,096
+0.02(+0.46%)
Jun 01, 2017
4.614
4.812
4.588
4.799
59,839,548
+0.18(+4.00%)
May 31, 2017
4.614
4.636
4.579
4.614
40,898,024
+0.02(+0.38%)
May 30, 2017
4.658
4.716
4.588
4.597
29,617,404
-0.05(-1.13%)
May 26, 2017
4.491
4.702
4.491
4.650
46,958,528
+0.15(+3.32%)
May 25, 2017
4.491
4.522
4.447
4.500
22,254,144
+0.01(+0.20%)
May 24, 2017
4.395
4.500
4.386
4.491
27,435,990
+0.12(+2.82%)
May 23, 2017
4.368
4.421
4.342
4.368
16,959,592
+0.03(+0.61%)
May 22, 2017
4.307
4.377
4.307
4.342
13,805,960
+0.03(+0.61%)
May 19, 2017
4.245
4.351
4.245
4.316
20,174,802
+0.04(+1.03%)
May 18, 2017
4.166
4.351
4.157
4.272
37,214,928
+0.11(+2.75%)
May 17, 2017
4.201
4.210
4.157
4.157
28,166,870
-0.05(-1.25%)
May 16, 2017
4.210
4.237
4.201
4.210
14,511,230
+0.01(+0.21%)
May 15, 2017
4.210
4.263
4.184
4.201
26,917,386
-0.03(-0.62%)
May 12, 2017
4.263
4.263
4.210
4.228
18,198,056
-0.02(-0.41%)
May 11, 2017
4.245
4.263
4.201
4.245
21,904,846
-0.02(-0.41%)
May 10, 2017
4.272
4.298
4.237
4.263
20,738,470
-0.02(-0.41%)
May 09, 2017
4.307
4.346
4.254
4.280
30,946,532
-0.03(-0.61%)
May 08, 2017
4.294
4.324
4.267
4.307
22,511,154
+0.02(+0.41%)
May 05, 2017
4.263
4.307
4.245
4.289
16,527,201
+0.05(+1.14%)
May 04, 2017
4.272
4.272
4.219
4.241
18,257,512
-0.01(-0.31%)
May 03, 2017
4.245
4.307
4.219
4.254
32,346,706
+0.01(+0.21%)
May 02, 2017
4.359
4.368
4.166
4.245
67,107,136
-0.11(-2.42%)
May 01, 2017
4.342
4.368
4.280
4.351
43,423,864
+0.01(+0.20%)
Apr 28, 2017
4.421
4.421
4.289
4.342
46,659,412
-0.06(-1.39%)
Apr 27, 2017
4.395
4.430
4.298
4.403
69,140,160
-0.08(-1.76%)
Apr 26, 2017
4.552
4.561
4.447
4.482
39,634,496
-0.08(-1.83%)
Apr 25, 2017
4.509
4.570
4.500
4.566
31,042,346
+0.07(+1.46%)
Apr 24, 2017
4.456
4.500
4.412
4.500
66,206,956
+0.05(+1.18%)
Apr 21, 2017
4.456
4.491
4.386
4.447
90,441,592
+0.00(+0.00%)
Apr 20, 2017
4.456
4.491
4.359
4.447
43,813,472
+0.00(+0.00%)
Apr 19, 2017
4.386
4.456
4.342
4.447
57,492,948
+0.01(+0.20%)
Apr 18, 2017
4.438
4.473
4.403
4.438
23,187,268
+0.01(+0.20%)
Apr 17, 2017
4.491
4.500
4.421
4.430
18,691,482
-0.04(-0.98%)
Apr 13, 2017
4.491
4.500
4.438
4.473
24,757,276
+0.01(+0.20%)
Apr 12, 2017
4.438
4.491
4.430
4.465
23,818,550
+0.03(+0.59%)
Apr 11, 2017
4.482
4.482
4.430
4.438
23,288,246
-0.04(-0.78%)
Apr 10, 2017
4.526
4.535
4.473
4.473
18,618,406
-0.05(-1.16%)
Apr 07, 2017
4.517
4.544
4.491
4.526
19,788,558
+0.03(+0.58%)
Apr 06, 2017
4.491
4.530
4.473
4.500
14,631,913
+0.02(+0.39%)
Apr 05, 2017
4.509
4.570
4.473
4.482
27,754,418
-0.01(-0.20%)
Apr 04, 2017
4.447
4.513
4.447
4.491
20,890,306
+0.02(+0.39%)
Apr 03, 2017
4.526
4.552
4.430
4.473
25,549,164
-0.04(-0.97%)
Mar 31, 2017
4.552
4.579
4.509
4.517
15,509,382
-0.05(-1.15%)
Mar 30, 2017
4.509
4.579
4.500
4.570
15,779,502
+0.06(+1.36%)
Mar 29, 2017
4.500
4.509
4.469
4.509
19,814,200
+0.03(+0.59%)
Mar 28, 2017
4.491
4.544
4.465
4.482
29,006,944
+0.01(+0.20%)
Mar 27, 2017
4.438
4.509
4.421
4.473
22,254,318
+0.00(+0.00%)
Mar 24, 2017
4.517
4.517
4.438
4.473
29,193,266
-0.03(-0.58%)
Mar 23, 2017
4.456
4.526
4.438
4.500
30,102,656
+0.03(+0.59%)
Mar 22, 2017
4.509
4.517
4.438
4.473
37,112,644
-0.08(-1.73%)
Mar 21, 2017
4.675
4.684
4.535
4.552
38,057,496
-0.11(-2.26%)
Mar 20, 2017
4.684
4.710
4.640
4.658
15,496,415
-0.04(-0.93%)
Mar 17, 2017
4.719
4.728
4.623
4.702
42,951,324
+0.03(+0.56%)
Mar 16, 2017
4.623
4.693
4.596
4.675
21,953,370
+0.03(+0.57%)
Mar 15, 2017
4.745
4.780
4.649
4.649
36,520,436
-0.08(-1.67%)
Mar 14, 2017
4.737
4.772
4.666
4.728
34,221,224
-0.04(-0.92%)
Mar 13, 2017
4.851
4.548
4.772
72,997,672
+0.22(+4.82%)
Mar 10, 2017
4.509
4.552
4.500
4.552
29,251,308
+0.04(+0.78%)
Mar 09, 2017
4.526
4.544
4.473
4.517
21,329,638
-0.01(-0.19%)
Mar 08, 2017
4.500
4.535
4.491
4.526
21,211,624
+0.04(+0.78%)
Mar 07, 2017
4.465
4.509
4.456
4.491
19,673,242
+0.03(+0.59%)
Mar 06, 2017
4.465
4.473
4.443
4.465
18,404,730
-0.01(-0.29%)
Mar 03, 2017
4.482
4.509
4.456
4.478
18,279,678
-0.02(-0.49%)
Mar 02, 2017
4.509
4.517
4.473
4.500
28,103,622
-0.03(-0.68%)
Mar 01, 2017
4.500
4.544
4.495
4.530
20,287,354
+0.07(+1.47%)
Feb 28, 2017
4.552
4.552
4.456
4.465
36,378,436
-0.08(-1.74%)
Feb 27, 2017
4.500
4.544
4.491
4.544
27,661,868
+0.05(+1.17%)
Feb 24, 2017
4.456
4.500
4.430
4.491
17,693,606
+0.04(+0.99%)
Feb 23, 2017
4.535
4.544
4.430
4.447
25,530,100
-0.07(-1.55%)
Feb 22, 2017
4.552
4.579
4.473
4.517
50,428,932
+0.10(+2.18%)
Feb 21, 2017
4.377
4.447
4.342
4.421
27,892,174
+0.09(+2.02%)
Feb 17, 2017
4.333
4.333
4.333
0
+0.03(+0.61%)
Feb 16, 2017
4.333
4.386
4.280
4.307
36,349,848
+0.03(+0.61%)
Feb 15, 2017
4.237
4.311
4.175
4.280
44,388,216
+0.12(+2.95%)
Feb 14, 2017
4.184
4.193
4.149
4.158
24,597,052
-0.02(-0.42%)
Feb 13, 2017
4.158
4.175
4.140
4.175
15,574,484
+0.03(+0.63%)
Feb 10, 2017
4.131
4.158
4.114
4.149
19,971,792
+0.02(+0.53%)
Feb 09, 2017
4.140
4.158
4.114
4.127
23,311,100
+0.00(+0.11%)
Feb 08, 2017
4.158
4.158
4.096
4.123
19,049,720
-0.01(-0.32%)
Feb 07, 2017
4.193
4.193
4.131
4.136
21,046,260
-0.05(-1.26%)
Feb 06, 2017
4.219
4.219
4.180
4.188
17,328,490
-0.02(-0.52%)
Feb 03, 2017
4.166
4.210
4.166
4.210
17,214,378
+0.05(+1.27%)
Feb 02, 2017
4.219
4.219
4.140
4.158
32,355,576
-0.02(-0.42%)
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.