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
Arcos Dorados Holdings Inc
(NY:
ARCO
)
9.140
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 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 30, 2015
5.050
5.095
4.978
5.005
240,987
-0.14(-2.63%)
Jan 29, 2015
5.059
5.186
4.987
5.140
361,978
+0.11(+2.15%)
Jan 28, 2015
5.159
5.186
4.956
5.032
262,408
-0.10(-1.93%)
Jan 27, 2015
4.870
5.177
4.870
5.131
445,792
+0.20(+4.02%)
Jan 26, 2015
4.798
4.987
4.753
4.933
226,564
+0.14(+2.82%)
Jan 23, 2015
5.014
5.068
4.780
4.798
203,704
-0.16(-3.27%)
Jan 22, 2015
4.942
5.095
4.942
4.960
499,383
+0.02(+0.37%)
Jan 21, 2015
4.735
5.059
4.735
4.942
1,352,074
+0.14(+2.81%)
Jan 20, 2015
4.599
4.834
4.590
4.807
848,629
+0.20(+4.31%)
Jan 16, 2015
4.563
4.672
4.559
4.608
572,910
+0.03(+0.59%)
Jan 15, 2015
4.590
4.653
4.536
4.581
557,944
-0.05(-1.17%)
Jan 14, 2015
4.644
4.654
4.554
4.635
1,079,186
-0.06(-1.34%)
Jan 13, 2015
4.572
4.726
4.428
4.699
1,167,986
+0.14(+2.96%)
Jan 12, 2015
4.699
4.780
4.545
4.563
415,886
-0.14(-2.88%)
Jan 09, 2015
4.915
4.915
4.690
4.699
683,868
-0.17(-3.52%)
Jan 08, 2015
4.879
4.951
4.852
4.870
397,952
+0.00(+0.00%)
Jan 07, 2015
4.870
4.933
4.852
4.870
353,193
+0.01(+0.19%)
Jan 06, 2015
4.996
5.041
4.861
4.861
226,744
-0.12(-2.36%)
Jan 05, 2015
4.915
5.005
4.861
4.978
684,289
+0.05(+1.10%)
Jan 02, 2015
4.924
5.005
4.861
4.924
184,089
+0.05(+0.92%)
Dec 31, 2014
4.861
4.879
4.879
4.879
834,627
+0.02(+0.37%)
Dec 30, 2014
4.915
5.023
4.861
4.861
329,220
-0.05(-1.10%)
Dec 29, 2014
4.852
4.960
4.852
4.915
439,646
+0.05(+0.93%)
Dec 26, 2014
4.870
4.897
4.843
4.870
334,709
+0.01(+0.19%)
Dec 24, 2014
4.861
4.861
4.861
4.861
205,358
+0.01(+0.19%)
Dec 23, 2014
4.780
4.951
4.753
4.852
742,062
+0.13(+2.86%)
Dec 22, 2014
4.735
5.047
4.681
4.717
1,452,510
+0.02(+0.38%)
Dec 19, 2014
4.753
4.824
4.610
4.699
938,892
-0.08(-1.68%)
Dec 18, 2014
4.860
4.967
4.744
4.779
723,518
-0.07(-1.47%)
Dec 17, 2014
4.851
4.904
4.779
4.851
738,766
+0.01(+0.18%)
Dec 16, 2014
4.993
5.047
4.771
4.842
626,394
-0.25(-4.90%)
Dec 15, 2014
5.315
5.350
5.083
5.092
536,917
-0.21(-4.03%)
Dec 12, 2014
5.359
5.386
5.127
5.306
744,086
-0.12(-2.30%)
Dec 11, 2014
5.529
5.796
5.350
5.430
2,470,493
-0.10(-1.77%)
Dec 10, 2014
5.493
5.613
5.484
5.529
1,708,939
+0.00(+0.00%)
Dec 09, 2014
5.591
5.591
5.466
5.529
689,263
-0.07(-1.27%)
Dec 08, 2014
5.725
5.751
5.555
5.600
676,049
-0.12(-2.03%)
Dec 05, 2014
5.546
5.734
5.546
5.716
281,014
+0.16(+2.89%)
Dec 04, 2014
5.520
5.600
5.439
5.555
372,281
+0.10(+1.80%)
Dec 03, 2014
5.422
5.546
5.386
5.457
818,508
+0.01(+0.16%)
Dec 02, 2014
5.591
5.633
5.368
5.448
454,383
-0.13(-2.40%)
Dec 01, 2014
5.885
5.885
5.448
5.582
655,195
-0.31(-5.30%)
Nov 28, 2014
5.751
5.894
5.727
5.894
279,340
+0.16(+2.80%)
Nov 26, 2014
5.529
5.734
5.734
5.734
366,156
+0.20(+3.54%)
Nov 25, 2014
5.502
5.573
5.422
5.537
804,031
+0.04(+0.65%)
Nov 24, 2014
5.618
5.707
5.457
5.502
420,800
-0.11(-1.91%)
Nov 21, 2014
5.564
5.751
5.529
5.609
231,343
+0.05(+0.96%)
Nov 20, 2014
5.475
5.582
5.475
5.555
183,948
+0.02(+0.32%)
Nov 19, 2014
5.555
5.600
5.279
5.537
633,819
-0.04(-0.80%)
Nov 18, 2014
5.582
5.725
5.551
5.582
405,982
-0.10(-1.73%)
Nov 17, 2014
5.876
5.974
5.671
5.680
368,971
-0.25(-4.21%)
Nov 14, 2014
5.912
5.974
5.858
5.930
200,152
-0.03(-0.45%)
Nov 13, 2014
5.885
6.126
5.885
5.957
487,649
+0.00(+0.00%)
Nov 12, 2014
5.725
5.974
5.618
5.957
264,573
+0.17(+2.93%)
Nov 11, 2014
6.064
6.081
5.760
5.787
589,805
-0.29(-4.84%)
Nov 10, 2014
6.019
6.126
5.930
6.081
375,566
+0.06(+1.04%)
Nov 07, 2014
5.787
6.055
5.743
6.019
634,651
+0.12(+2.12%)
Nov 06, 2014
6.171
6.312
5.876
5.894
648,823
-0.28(-4.48%)
Nov 05, 2014
5.751
6.206
5.546
6.171
1,178,191
+0.46(+8.12%)
Nov 04, 2014
5.092
5.796
4.869
5.707
2,599,397
+0.31(+5.79%)
Nov 03, 2014
5.484
5.511
5.359
5.395
438,617
-0.10(-1.79%)
Oct 31, 2014
5.422
5.573
5.359
5.493
469,467
+0.09(+1.65%)
Oct 30, 2014
5.306
5.413
5.306
5.404
228,929
+0.04(+0.66%)
Oct 29, 2014
5.546
5.600
5.306
5.368
624,359
-0.18(-3.22%)
Oct 28, 2014
5.404
5.618
5.404
5.546
444,604
+0.14(+2.64%)
Oct 27, 2014
5.457
5.529
5.279
5.404
1,302,570
-0.12(-2.26%)
Oct 24, 2014
5.413
5.609
5.413
5.529
295,349
+0.11(+1.97%)
Oct 23, 2014
5.350
5.444
5.172
5.422
345,478
+0.07(+1.33%)
Oct 22, 2014
5.573
5.689
5.261
5.350
470,305
-0.26(-4.61%)
Oct 21, 2014
5.448
5.653
5.359
5.609
687,056
+0.25(+4.66%)
Oct 20, 2014
5.529
5.546
5.306
5.359
782,677
-0.18(-3.22%)
Oct 17, 2014
5.315
5.569
5.299
5.537
584,608
+0.28(+5.25%)
Oct 16, 2014
4.931
5.323
4.904
5.261
1,855,877
+0.30(+6.11%)
Oct 15, 2014
5.020
5.020
4.842
4.958
750,959
-0.03(-0.54%)
Oct 14, 2014
4.886
5.065
4.851
4.985
651,666
+0.09(+1.82%)
Oct 13, 2014
5.020
5.038
4.815
4.895
880,593
-0.19(-3.68%)
Oct 10, 2014
5.181
5.332
5.083
5.083
651,768
-0.09(-1.72%)
Oct 09, 2014
5.297
5.315
5.172
5.172
1,132,552
-0.11(-2.03%)
Oct 08, 2014
5.520
5.573
5.270
5.279
1,359,670
-0.23(-4.21%)
Oct 07, 2014
5.618
5.666
5.502
5.511
640,766
-0.12(-2.06%)
Oct 06, 2014
5.662
5.716
5.609
5.627
825,716
+0.06(+1.12%)
Oct 03, 2014
5.529
5.582
5.492
5.564
568,908
+0.07(+1.30%)
Oct 02, 2014
5.520
5.564
5.350
5.493
1,032,380
+0.02(+0.33%)
Oct 01, 2014
5.350
5.734
5.350
5.475
2,110,083
+0.14(+2.68%)
Sep 30, 2014
5.261
5.359
5.225
5.332
590,362
+0.07(+1.36%)
Sep 29, 2014
5.350
5.350
5.190
5.261
727,158
-0.10(-1.83%)
Sep 26, 2014
5.216
5.368
5.199
5.359
596,039
+0.13(+2.56%)
Sep 25, 2014
5.270
5.368
5.172
5.225
1,228,613
-0.05(-1.01%)
Sep 24, 2014
5.243
5.315
5.234
5.279
452,722
-0.00(-0.01%)
Sep 23, 2014
5.235
5.323
5.173
5.279
968,696
+0.02(+0.34%)
Sep 22, 2014
5.385
5.394
5.147
5.262
976,475
-0.13(-2.45%)
Sep 19, 2014
5.500
5.500
5.368
5.394
1,116,353
-0.11(-2.08%)
Sep 18, 2014
5.500
5.597
5.482
5.509
925,516
-0.02(-0.32%)
Sep 17, 2014
5.562
5.621
5.482
5.526
1,178,532
-0.02(-0.32%)
Sep 16, 2014
5.685
5.747
5.429
5.544
1,171,904
-0.15(-2.64%)
Sep 15, 2014
5.774
5.774
5.650
5.694
702,387
-0.04(-0.62%)
Sep 12, 2014
5.685
5.730
5.641
5.730
1,247,899
+0.09(+1.56%)
Sep 11, 2014
5.650
5.774
5.526
5.641
1,297,825
-0.05(-0.93%)
Sep 10, 2014
5.853
5.897
5.606
5.694
2,018,857
-0.18(-3.01%)
Sep 09, 2014
6.003
6.003
5.827
5.871
540,888
-0.13(-2.21%)
Sep 08, 2014
5.959
6.074
5.862
6.003
1,307,443
+0.00(+0.00%)
Sep 05, 2014
6.189
6.204
5.986
6.003
1,712,604
-0.22(-3.55%)
Sep 04, 2014
6.224
6.286
6.180
6.224
428,755
+0.03(+0.43%)
Sep 03, 2014
6.295
6.348
6.197
6.197
744,712
-0.10(-1.54%)
Sep 02, 2014
6.356
6.445
6.286
6.295
783,138
-0.05(-0.83%)
Aug 29, 2014
6.286
6.348
6.348
6.348
501,232
+0.08(+1.27%)
Aug 28, 2014
6.268
6.277
6.233
6.268
573,144
+0.00(+0.00%)
Aug 27, 2014
6.268
6.356
6.242
6.268
817,812
-0.02(-0.28%)
Aug 26, 2014
6.268
6.400
6.250
6.286
1,733,133
-0.07(-1.11%)
Aug 25, 2014
6.471
6.471
6.374
6.356
1,689,772
-0.12(-1.91%)
Aug 22, 2014
6.612
6.612
6.471
6.480
857,238
-0.14(-2.13%)
Aug 21, 2014
6.860
6.895
6.577
6.621
1,428,088
-0.38(-5.42%)
Aug 20, 2014
7.027
7.054
6.895
7.001
336,108
-0.04(-0.50%)
Aug 19, 2014
7.010
7.063
6.974
7.036
452,091
+0.01(+0.13%)
Aug 18, 2014
6.824
7.054
6.771
7.027
482,277
+0.11(+1.53%)
Aug 15, 2014
7.018
7.089
6.913
6.921
443,932
-0.11(-1.51%)
Aug 14, 2014
7.027
7.089
7.027
7.027
593,308
-0.02(-0.25%)
Aug 13, 2014
7.018
7.186
6.886
7.045
795,357
+0.02(+0.25%)
Aug 12, 2014
7.071
7.133
7.018
7.027
859,918
-0.05(-0.75%)
Aug 11, 2014
7.063
7.199
7.010
7.080
988,877
+0.03(+0.38%)
Aug 08, 2014
7.257
7.327
7.037
7.054
1,124,666
-0.25(-3.39%)
Aug 07, 2014
7.486
7.628
7.266
7.301
1,721,438
-0.20(-2.71%)
Aug 06, 2014
7.451
7.681
7.451
7.504
1,801,696
-0.20(-2.63%)
Aug 05, 2014
8.325
8.634
7.504
7.707
2,879,645
-1.14(-12.87%)
Aug 04, 2014
9.049
9.049
8.758
8.846
652,694
-0.20(-2.24%)
Aug 01, 2014
9.137
9.199
9.014
9.049
699,025
-0.01(-0.10%)
Jul 31, 2014
9.270
9.278
8.996
9.058
649,386
-0.21(-2.29%)
Jul 30, 2014
9.252
9.305
9.128
9.270
385,374
+0.11(+1.16%)
Jul 29, 2014
8.784
9.217
8.766
9.164
443,256
+0.40(+4.53%)
Jul 28, 2014
8.731
8.837
8.678
8.766
302,605
+0.03(+0.30%)
Jul 25, 2014
8.510
8.758
8.510
8.740
230,409
+0.19(+2.17%)
Jul 24, 2014
8.440
8.616
8.360
8.555
219,490
+0.15(+1.79%)
Jul 23, 2014
8.343
8.466
8.254
8.404
2,313,132
+0.01(+0.11%)
Jul 22, 2014
8.475
8.572
8.299
8.396
1,141,388
-0.28(-3.26%)
Jul 21, 2014
8.890
8.925
8.608
8.678
544,498
-0.26(-2.87%)
Jul 18, 2014
9.075
9.084
8.890
8.934
274,626
-0.14(-1.56%)
Jul 17, 2014
9.102
9.126
9.049
9.075
316,000
-0.06(-0.68%)
Jul 16, 2014
9.093
9.217
9.067
9.137
461,877
-0.01(-0.10%)
Jul 15, 2014
9.376
9.376
9.075
9.146
592,671
-0.25(-2.63%)
Jul 14, 2014
9.455
9.561
9.349
9.393
1,100,343
-0.04(-0.47%)
Jul 11, 2014
9.499
9.632
9.367
9.437
405,023
-0.08(-0.83%)
Jul 10, 2014
9.693
9.701
9.464
9.517
383,132
-0.31(-3.14%)
Jul 09, 2014
9.817
9.896
9.667
9.826
795,133
+0.01(+0.09%)
Jul 08, 2014
9.742
9.835
9.640
9.817
266,364
+0.06(+0.63%)
Jul 07, 2014
9.817
9.879
9.658
9.755
336,300
-0.05(-0.54%)
Jul 03, 2014
9.755
9.808
9.808
9.808
189,392
+0.05(+0.54%)
Jul 02, 2014
9.817
9.852
9.676
9.755
460,419
-0.05(-0.54%)
Jul 01, 2014
9.967
10.10
9.764
9.808
792,360
-0.08(-0.80%)
Jun 30, 2014
9.755
9.976
9.517
9.888
456,983
+0.10(+0.99%)
Jun 27, 2014
9.702
9.817
9.632
9.791
271,647
+0.10(+1.00%)
Jun 26, 2014
9.649
9.746
9.490
9.693
524,992
-0.02(-0.18%)
Jun 25, 2014
9.499
9.755
9.464
9.711
457,776
+0.17(+1.76%)
Jun 24, 2014
9.835
9.888
9.541
9.543
417,689
-0.24(-2.44%)
Jun 23, 2014
9.852
9.870
9.598
9.782
336,375
+0.00(+0.00%)
Jun 20, 2014
10.00
10.00
9.563
9.782
656,476
-0.10(-0.98%)
Jun 19, 2014
9.729
10.01
9.668
9.879
863,442
+0.10(+0.99%)
Jun 18, 2014
9.510
10.01
9.484
9.782
871,505
+0.32(+3.44%)
Jun 17, 2014
9.422
9.484
9.334
9.457
460,578
+0.17(+1.80%)
Jun 16, 2014
9.229
9.352
9.194
9.290
424,032
+0.03(+0.28%)
Jun 13, 2014
9.220
9.343
9.203
9.264
214,676
+0.04(+0.48%)
Jun 12, 2014
9.132
9.290
9.091
9.220
154,767
+0.04(+0.48%)
Jun 11, 2014
9.273
9.273
9.001
9.176
323,625
-0.11(-1.14%)
Jun 10, 2014
9.062
9.290
9.044
9.282
537,775
+0.84(+9.99%)
Jun 06, 2014
8.860
8.860
8.368
8.439
403,191
-0.06(-0.72%)
Jun 05, 2014
8.043
8.500
8.008
8.500
725,144
+0.45(+5.56%)
Jun 04, 2014
7.833
8.105
7.833
8.052
239,790
+0.16(+2.00%)
Jun 03, 2014
7.806
7.903
7.798
7.894
284,280
+0.04(+0.56%)
Jun 02, 2014
7.947
7.947
7.780
7.850
725,848
+0.04(+0.45%)
May 30, 2014
7.692
7.877
7.640
7.815
802,411
-0.01(-0.11%)
May 29, 2014
7.947
7.982
7.762
7.824
564,706
-0.10(-1.22%)
May 28, 2014
7.806
7.964
7.727
7.921
583,430
+0.12(+1.58%)
May 27, 2014
7.640
7.806
7.605
7.798
622,484
+0.25(+3.26%)
May 23, 2014
7.552
7.552
7.552
7.552
397,445
-0.01(-0.12%)
May 22, 2014
7.473
7.657
7.473
7.561
336,344
-0.06(-0.81%)
May 21, 2014
7.648
7.692
7.552
7.622
507,903
-0.03(-0.34%)
May 20, 2014
7.640
7.692
7.596
7.648
277,076
+0.02(+0.23%)
May 19, 2014
7.683
7.683
7.552
7.631
419,884
-0.05(-0.69%)
May 16, 2014
8.193
8.228
7.624
7.683
622,637
+0.12(+1.63%)
May 15, 2014
7.596
7.613
7.534
7.561
502,509
-0.04(-0.46%)
May 14, 2014
7.648
7.727
7.561
7.596
441,124
-0.08(-1.03%)
May 13, 2014
7.631
7.850
7.604
7.675
457,843
+0.04(+0.58%)
May 12, 2014
7.534
7.692
7.534
7.631
1,227,869
+0.10(+1.28%)
May 09, 2014
7.464
7.534
7.464
7.534
352,108
+0.07(+0.94%)
May 08, 2014
7.402
7.534
7.402
7.464
670,374
-0.01(-0.12%)
May 07, 2014
7.622
7.692
7.253
7.473
1,335,795
-0.14(-1.85%)
May 06, 2014
7.903
7.991
7.561
7.613
1,129,903
-0.38(-4.73%)
May 05, 2014
8.043
8.079
7.929
7.991
630,715
-0.05(-0.66%)
May 02, 2014
8.000
8.105
8.000
8.043
877,634
+0.03(+0.33%)
May 01, 2014
8.000
8.149
7.938
8.017
1,422,168
+0.02(+0.22%)
Apr 30, 2014
8.061
8.452
8.000
8.000
1,614,695
-0.09(-1.09%)
Apr 29, 2014
8.368
8.430
8.079
8.087
1,078,849
-0.21(-2.54%)
Apr 28, 2014
8.544
8.544
8.298
8.298
602,507
-0.04(-0.42%)
Apr 25, 2014
8.342
8.491
8.219
8.333
750,978
+0.04(+0.42%)
Apr 24, 2014
8.395
8.474
8.237
8.298
376,906
-0.09(-1.05%)
Apr 23, 2014
8.430
8.509
8.342
8.386
242,997
-0.04(-0.52%)
Apr 22, 2014
8.553
8.579
8.395
8.430
671,689
-0.12(-1.44%)
Apr 21, 2014
8.755
8.755
8.553
8.553
202,911
-0.16(-1.81%)
Apr 17, 2014
8.658
8.711
8.711
8.711
862,308
+0.11(+1.22%)
Apr 16, 2014
8.439
8.667
8.431
8.605
278,763
+0.18(+2.08%)
Apr 15, 2014
8.605
8.702
8.365
8.430
385,122
-0.15(-1.74%)
Apr 14, 2014
8.728
8.869
8.500
8.579
523,256
-0.10(-1.11%)
Apr 11, 2014
9.009
9.009
8.544
8.676
572,446
-0.32(-3.61%)
Apr 10, 2014
9.001
9.326
8.930
9.001
766,525
+0.04(+0.49%)
Apr 09, 2014
8.957
9.045
8.772
8.957
579,599
+0.04(+0.39%)
Apr 08, 2014
8.939
9.176
8.904
8.922
514,563
-0.02(-0.20%)
Apr 07, 2014
8.983
9.176
8.878
8.939
726,138
-0.10(-1.07%)
Apr 04, 2014
9.159
9.238
8.992
9.036
848,343
-0.10(-1.06%)
Apr 03, 2014
9.115
9.211
9.036
9.132
644,732
+0.02(+0.19%)
Apr 02, 2014
9.001
9.132
8.930
9.115
393,632
+0.16(+1.76%)
Apr 01, 2014
8.869
9.001
8.843
8.957
527,989
+0.11(+1.19%)
Mar 31, 2014
8.869
8.886
8.737
8.851
508,055
+0.01(+0.10%)
Mar 28, 2014
8.781
8.869
8.772
8.843
387,094
+0.06(+0.70%)
Mar 27, 2014
8.737
8.895
8.676
8.781
678,883
-0.09(-0.99%)
Mar 26, 2014
8.605
8.869
8.605
8.869
624,572
+0.29(+3.38%)
Mar 25, 2014
8.693
8.737
8.418
8.579
382,491
+0.06(+0.72%)
Mar 24, 2014
8.781
8.781
8.342
8.518
1,337,160
-0.21(-2.42%)
Mar 21, 2014
8.511
8.748
8.467
8.729
1,427,784
+0.22(+2.56%)
Mar 20, 2014
8.458
8.668
8.257
8.511
684,555
+0.33(+4.06%)
Mar 19, 2014
8.816
8.816
8.144
8.179
1,330,202
-0.48(-5.54%)
Mar 18, 2014
8.615
8.825
8.545
8.659
812,065
+0.19(+2.27%)
Mar 17, 2014
8.423
8.598
8.371
8.467
361,185
+0.04(+0.52%)
Mar 14, 2014
8.423
8.598
8.388
8.423
763,488
+0.10(+1.26%)
Mar 13, 2014
8.641
8.641
8.240
8.318
856,939
-0.25(-2.95%)
Mar 12, 2014
8.371
8.711
8.345
8.572
1,861,261
+0.23(+2.72%)
Mar 11, 2014
8.118
8.502
8.092
8.345
1,994,499
+0.30(+3.69%)
Mar 10, 2014
8.196
8.196
7.952
8.048
616,884
-0.14(-1.71%)
Mar 07, 2014
8.100
8.196
7.969
8.188
786,315
+0.09(+1.08%)
Mar 06, 2014
7.996
8.336
7.943
8.100
1,611,190
+0.20(+2.54%)
Mar 05, 2014
7.908
7.943
7.847
7.900
379,268
+0.03(+0.44%)
Mar 04, 2014
7.803
7.934
7.769
7.865
598,496
+0.13(+1.69%)
Mar 03, 2014
7.611
7.821
7.515
7.734
3,338,054
+0.06(+0.80%)
Feb 28, 2014
7.926
8.030
7.629
7.673
1,494,021
-0.20(-2.55%)
Feb 27, 2014
7.803
8.118
7.734
7.873
1,475,505
+0.10(+1.23%)
Feb 26, 2014
7.856
7.908
7.742
7.777
1,693,992
-0.03(-0.34%)
Feb 25, 2014
7.786
8.030
7.777
7.803
2,687,967
+0.05(+0.68%)
Feb 24, 2014
7.625
7.803
7.603
7.751
7,535,447
+0.15(+1.95%)
Feb 21, 2014
7.681
7.699
7.577
7.603
776,960
-0.03(-0.34%)
Feb 20, 2014
7.638
7.707
7.568
7.629
1,545,644
+0.00(+0.00%)
Feb 19, 2014
7.655
7.681
7.594
7.629
692,409
-0.03(-0.34%)
Feb 18, 2014
7.725
7.786
7.472
7.655
1,032,522
-0.09(-1.13%)
Feb 14, 2014
7.594
7.742
7.742
7.742
766,318
+0.14(+1.84%)
Feb 13, 2014
7.629
7.664
7.419
7.603
2,077,908
-0.11(-1.47%)
Feb 12, 2014
7.838
7.873
7.594
7.716
743,340
-0.03(-0.34%)
Feb 11, 2014
7.812
7.821
7.585
7.742
2,473,498
-0.10(-1.22%)
Feb 10, 2014
7.786
7.856
7.681
7.838
1,882,143
+0.07(+0.90%)
Feb 07, 2014
7.821
7.934
7.734
7.769
914,901
-0.04(-0.56%)
Feb 06, 2014
7.638
7.900
7.629
7.812
1,258,601
+0.24(+3.23%)
Feb 05, 2014
7.559
7.608
7.374
7.568
1,008,659
+0.05(+0.70%)
Feb 04, 2014
7.367
7.577
7.367
7.515
1,602,427
+0.25(+3.49%)
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.