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
Brookfield Renewable
(NY:
BEP
)
27.87
+0.69 (+2.54%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 31, 2018
8.494
8.494
7.867
8.220
1,835,028
-0.22(-2.57%)
Oct 30, 2018
8.446
8.524
8.380
8.437
523,622
-0.05(-0.64%)
Oct 29, 2018
8.606
8.702
8.455
8.491
531,008
-0.12(-1.37%)
Oct 26, 2018
8.633
8.672
8.552
8.609
569,882
-0.06(-0.70%)
Oct 25, 2018
8.733
8.787
8.657
8.669
569,594
-0.06(-0.73%)
Oct 24, 2018
8.760
8.865
8.711
8.733
507,556
-0.01(-0.10%)
Oct 23, 2018
8.720
8.793
8.702
8.742
435,623
-0.07(-0.79%)
Oct 22, 2018
8.763
8.853
8.705
8.811
534,777
+0.05(+0.59%)
Oct 19, 2018
8.775
8.829
8.748
8.760
337,818
+0.00(+0.00%)
Oct 18, 2018
8.820
8.865
8.739
8.760
536,999
-0.09(-0.99%)
Oct 17, 2018
8.877
8.907
8.817
8.847
373,029
-0.05(-0.58%)
Oct 16, 2018
8.859
8.971
8.859
8.898
294,087
+0.06(+0.65%)
Oct 15, 2018
8.841
8.949
8.790
8.841
265,066
+0.01(+0.10%)
Oct 12, 2018
8.835
8.835
8.733
8.832
532,089
+0.08(+0.93%)
Oct 11, 2018
8.784
8.832
8.708
8.751
925,961
-0.09(-1.06%)
Oct 10, 2018
8.962
8.986
8.829
8.844
641,613
-0.14(-1.54%)
Oct 09, 2018
9.037
9.055
8.929
8.983
365,958
-0.08(-0.83%)
Oct 08, 2018
9.049
9.092
9.034
9.058
180,522
+0.04(+0.40%)
Oct 05, 2018
9.043
9.052
8.968
9.022
460,149
+0.01(+0.10%)
Oct 04, 2018
9.176
9.176
8.974
9.013
709,691
-0.17(-1.81%)
Oct 03, 2018
9.281
9.281
9.143
9.179
370,970
-0.08(-0.85%)
Oct 02, 2018
9.239
9.272
9.167
9.257
257,697
+0.02(+0.16%)
Oct 01, 2018
9.149
9.306
9.149
9.242
610,589
+0.12(+1.32%)
Sep 28, 2018
9.125
9.141
9.061
9.122
690,887
+0.02(+0.17%)
Sep 27, 2018
9.085
9.152
9.067
9.107
399,554
+0.02(+0.27%)
Sep 26, 2018
9.170
9.210
9.079
9.082
535,815
-0.05(-0.59%)
Sep 25, 2018
9.119
9.146
9.085
9.137
283,515
+0.02(+0.17%)
Sep 24, 2018
9.366
9.405
9.110
9.122
616,918
-0.24(-2.61%)
Sep 21, 2018
9.544
9.544
9.351
9.366
986,271
-0.12(-1.24%)
Sep 20, 2018
9.505
9.520
9.411
9.484
319,784
-0.01(-0.13%)
Sep 19, 2018
9.502
9.517
9.426
9.496
393,998
-0.00(-0.03%)
Sep 18, 2018
9.481
9.547
9.447
9.499
458,849
+0.07(+0.74%)
Sep 17, 2018
9.393
9.441
9.333
9.429
663,659
+0.08(+0.87%)
Sep 14, 2018
9.411
9.411
9.297
9.348
222,781
-0.02(-0.19%)
Sep 13, 2018
9.339
9.381
9.291
9.366
255,077
+0.05(+0.52%)
Sep 12, 2018
9.227
9.339
9.227
9.318
294,455
+0.08(+0.88%)
Sep 11, 2018
9.245
9.245
9.167
9.236
250,164
-0.01(-0.07%)
Sep 10, 2018
9.297
9.324
9.191
9.242
283,137
-0.04(-0.42%)
Sep 07, 2018
9.291
9.291
9.185
9.281
296,378
-0.03(-0.29%)
Sep 06, 2018
9.285
9.324
9.188
9.309
287,305
+0.05(+0.49%)
Sep 05, 2018
9.200
9.281
9.134
9.263
454,391
+0.08(+0.89%)
Sep 04, 2018
9.206
9.239
9.107
9.182
495,356
-0.10(-1.07%)
Aug 31, 2018
9.281
9.281
9.281
0
-0.09(-0.93%)
Aug 30, 2018
9.472
9.502
9.351
9.369
677,251
+0.07(+0.71%)
Aug 29, 2018
9.320
9.338
9.262
9.303
578,856
+0.01(+0.13%)
Aug 28, 2018
9.288
9.311
9.245
9.291
363,620
+0.03(+0.38%)
Aug 27, 2018
9.326
9.326
9.218
9.256
544,521
-0.02(-0.25%)
Aug 24, 2018
9.259
9.329
9.233
9.279
382,153
+0.05(+0.50%)
Aug 23, 2018
9.233
9.285
9.195
9.233
372,184
-0.03(-0.35%)
Aug 22, 2018
9.233
9.265
9.183
9.265
430,331
+0.06(+0.66%)
Aug 21, 2018
9.210
9.218
9.131
9.204
433,596
+0.04(+0.48%)
Aug 20, 2018
9.157
9.195
9.111
9.160
386,865
+0.02(+0.25%)
Aug 17, 2018
9.041
9.137
9.006
9.137
325,449
+0.16(+1.78%)
Aug 16, 2018
8.954
9.047
8.910
8.977
455,584
+0.05(+0.59%)
Aug 15, 2018
9.096
9.096
8.878
8.924
832,284
-0.14(-1.51%)
Aug 14, 2018
9.052
9.111
8.997
9.061
507,855
+0.03(+0.32%)
Aug 13, 2018
9.102
9.108
8.971
9.032
657,163
-0.01(-0.10%)
Aug 10, 2018
9.020
9.061
9.003
9.041
430,954
-0.01(-0.13%)
Aug 09, 2018
9.035
9.128
9.000
9.052
625,732
+0.04(+0.45%)
Aug 08, 2018
8.948
9.055
8.904
9.012
991,809
+0.12(+1.31%)
Aug 07, 2018
8.860
8.936
8.779
8.895
1,300,522
+0.05(+0.53%)
Aug 06, 2018
8.962
8.962
8.805
8.849
300,217
+0.03(+0.30%)
Aug 03, 2018
8.869
8.869
8.802
8.823
329,573
-0.03(-0.33%)
Aug 02, 2018
8.875
8.907
8.828
8.852
286,330
-0.04(-0.43%)
Aug 01, 2018
8.872
8.907
8.779
8.890
360,052
+0.06(+0.63%)
Jul 31, 2018
8.773
8.887
8.744
8.834
312,335
+0.05(+0.53%)
Jul 30, 2018
8.869
8.869
8.738
8.788
294,894
-0.01(-0.13%)
Jul 27, 2018
8.948
8.948
8.729
8.799
356,379
-0.09(-0.98%)
Jul 26, 2018
8.852
8.907
8.788
8.887
389,759
+0.04(+0.43%)
Jul 25, 2018
8.863
8.865
8.782
8.849
306,771
+0.05(+0.53%)
Jul 24, 2018
8.852
8.867
8.788
8.802
351,715
-0.08(-0.85%)
Jul 23, 2018
8.948
8.948
8.853
8.878
208,785
-0.03(-0.33%)
Jul 20, 2018
8.852
8.924
8.852
8.907
304,905
+0.10(+1.16%)
Jul 19, 2018
8.837
8.837
8.791
8.805
315,331
-0.04(-0.43%)
Jul 18, 2018
8.820
8.852
8.788
8.843
339,089
+0.01(+0.10%)
Jul 17, 2018
8.855
8.895
8.830
8.834
262,579
-0.08(-0.85%)
Jul 16, 2018
8.927
8.932
8.866
8.910
326,844
+0.02(+0.23%)
Jul 13, 2018
8.872
8.904
8.831
8.890
262,332
+0.04(+0.43%)
Jul 12, 2018
8.802
8.872
8.788
8.852
371,541
+0.07(+0.80%)
Jul 11, 2018
8.852
8.852
8.732
8.782
328,167
-0.07(-0.82%)
Jul 10, 2018
8.930
8.930
8.847
8.855
346,742
-0.05(-0.52%)
Jul 09, 2018
8.959
9.000
8.884
8.901
352,007
-0.02(-0.20%)
Jul 06, 2018
8.904
8.945
8.881
8.919
329,322
+0.02(+0.23%)
Jul 05, 2018
8.930
8.933
8.831
8.898
260,091
+0.07(+0.76%)
Jul 03, 2018
8.831
8.831
8.831
0
-0.01(-0.13%)
Jul 02, 2018
8.791
8.857
8.744
8.843
297,416
+0.10(+1.13%)
Jun 29, 2018
8.715
8.825
8.697
8.744
469,128
+0.07(+0.77%)
Jun 28, 2018
8.703
8.768
8.648
8.677
519,065
-0.01(-0.10%)
Jun 27, 2018
8.703
8.761
8.674
8.686
353,193
-0.04(-0.43%)
Jun 26, 2018
8.729
8.741
8.651
8.724
604,572
-0.01(-0.07%)
Jun 25, 2018
8.700
8.764
8.674
8.729
630,412
+0.04(+0.47%)
Jun 22, 2018
8.689
8.754
8.668
8.689
568,721
+0.00(+0.00%)
Jun 21, 2018
8.680
8.692
8.604
8.689
632,639
+0.01(+0.17%)
Jun 20, 2018
8.727
8.735
8.660
8.674
481,799
-0.08(-0.90%)
Jun 19, 2018
8.802
8.729
8.753
444,140
-0.05(-0.56%)
Jun 18, 2018
8.825
8.825
8.738
8.802
342,306
+0.01(+0.17%)
Jun 15, 2018
8.875
8.785
8.788
450,913
-0.09(-0.98%)
Jun 14, 2018
8.922
8.922
8.837
8.875
282,865
+0.02(+0.23%)
Jun 13, 2018
8.939
8.948
8.805
8.855
348,021
+0.02(+0.23%)
Jun 12, 2018
8.977
8.986
8.820
8.834
418,585
-0.10(-1.17%)
Jun 11, 2018
8.977
9.000
8.930
8.939
491,005
-0.05(-0.52%)
Jun 08, 2018
8.945
9.009
8.907
8.986
628,570
+0.09(+0.98%)
Jun 07, 2018
8.988
8.988
8.855
8.898
281,044
-0.05(-0.59%)
Jun 06, 2018
8.912
8.951
255,685
-0.08(-0.87%)
Jun 05, 2018
9.099
9.099
8.993
9.029
304,296
-0.04(-0.42%)
Jun 04, 2018
9.020
9.087
9.020
9.067
268,370
+0.08(+0.84%)
Jun 01, 2018
9.038
9.038
8.930
8.991
279,498
-0.01(-0.06%)
May 31, 2018
9.050
9.073
8.986
8.997
285,563
-0.11(-1.25%)
May 30, 2018
9.137
9.151
9.082
9.111
348,402
+0.17(+1.94%)
May 29, 2018
8.842
8.946
8.823
8.938
445,430
+0.06(+0.73%)
May 25, 2018
8.873
8.873
8.873
0
-0.02(-0.25%)
May 24, 2018
8.842
8.915
8.831
8.896
203,333
+0.00(+0.00%)
May 23, 2018
8.786
8.918
8.750
8.896
195,895
+0.10(+1.15%)
May 22, 2018
8.898
8.940
8.736
8.795
289,124
-0.12(-1.38%)
May 21, 2018
8.842
8.938
8.814
8.918
191,278
+0.09(+1.02%)
May 18, 2018
8.783
8.839
8.736
8.828
385,264
+0.04(+0.45%)
May 17, 2018
8.786
8.789
8.740
8.789
376,465
+0.02(+0.19%)
May 16, 2018
8.713
8.778
8.713
8.772
327,859
+0.05(+0.55%)
May 15, 2018
8.707
8.758
8.637
8.724
368,649
-0.03(-0.29%)
May 14, 2018
8.823
8.823
8.722
8.750
451,169
-0.03(-0.32%)
May 11, 2018
8.811
8.839
8.755
8.778
272,908
+0.00(+0.03%)
May 10, 2018
8.693
8.797
8.693
8.775
220,016
+0.12(+1.43%)
May 09, 2018
8.609
8.671
8.528
8.651
301,144
+0.09(+1.08%)
May 08, 2018
8.640
8.640
8.480
8.559
331,400
-0.08(-0.94%)
May 07, 2018
8.699
8.699
8.609
8.640
320,584
+0.01(+0.10%)
May 04, 2018
8.640
8.677
8.618
8.632
253,610
+0.01(+0.13%)
May 03, 2018
8.626
8.696
8.592
8.620
231,192
+0.02(+0.26%)
May 02, 2018
8.536
8.635
8.514
8.598
320,937
+0.07(+0.86%)
May 01, 2018
8.573
8.573
8.463
8.525
185,970
+0.01(+0.13%)
Apr 30, 2018
8.477
8.553
8.424
8.514
888,481
+0.04(+0.53%)
Apr 27, 2018
8.404
8.471
8.399
8.469
180,281
+0.07(+0.80%)
Apr 26, 2018
8.444
8.446
8.368
8.402
603,684
+0.01(+0.17%)
Apr 25, 2018
8.480
8.480
8.348
8.387
339,650
-0.12(-1.35%)
Apr 24, 2018
8.576
8.576
8.458
8.503
266,859
-0.04(-0.49%)
Apr 23, 2018
8.629
8.629
8.517
8.545
258,255
-0.05(-0.59%)
Apr 20, 2018
8.604
8.699
8.577
8.595
244,066
-0.06(-0.68%)
Apr 19, 2018
8.722
8.733
8.618
8.654
217,971
-0.06(-0.74%)
Apr 18, 2018
8.811
8.817
8.702
8.719
282,377
-0.08(-0.86%)
Apr 17, 2018
8.769
8.834
8.722
8.795
312,871
+0.08(+0.90%)
Apr 16, 2018
8.665
8.766
8.657
8.716
257,115
+0.05(+0.58%)
Apr 13, 2018
8.654
8.702
8.632
8.665
245,306
+0.03(+0.39%)
Apr 12, 2018
8.705
8.710
8.590
8.632
430,229
-0.06(-0.74%)
Apr 11, 2018
8.665
8.713
8.612
8.696
210,109
+0.01(+0.13%)
Apr 10, 2018
8.533
8.693
8.533
8.685
415,676
+0.15(+1.81%)
Apr 09, 2018
8.519
8.609
8.489
8.531
300,332
+0.03(+0.40%)
Apr 06, 2018
8.646
8.646
8.483
8.497
395,581
-0.13(-1.53%)
Apr 05, 2018
8.598
8.665
8.546
8.629
832,443
+0.05(+0.59%)
Apr 04, 2018
8.671
8.671
8.505
8.578
970,050
-0.08(-0.88%)
Apr 03, 2018
8.736
8.744
8.637
8.654
440,546
-0.01(-0.16%)
Apr 02, 2018
8.730
8.803
8.635
8.668
333,281
-0.07(-0.80%)
Mar 29, 2018
8.738
8.738
8.738
0
-0.02(-0.22%)
Mar 28, 2018
8.632
8.817
8.601
8.758
480,552
+0.13(+1.50%)
Mar 27, 2018
8.609
8.699
8.550
8.629
293,303
+0.07(+0.79%)
Mar 26, 2018
8.567
8.573
8.489
8.562
219,810
+0.04(+0.46%)
Mar 23, 2018
8.539
8.657
8.491
8.522
344,905
-0.01(-0.16%)
Mar 22, 2018
8.519
8.581
8.458
8.536
236,468
+0.01(+0.10%)
Mar 21, 2018
8.475
8.640
8.463
8.528
410,945
+0.12(+1.47%)
Mar 20, 2018
8.503
8.545
8.390
8.404
460,260
-0.07(-0.86%)
Mar 19, 2018
8.441
8.486
8.365
8.477
385,314
+0.06(+0.73%)
Mar 16, 2018
8.564
8.564
8.399
8.416
408,487
-0.13(-1.58%)
Mar 15, 2018
8.620
8.620
8.497
8.550
259,178
-0.05(-0.56%)
Mar 14, 2018
8.559
8.609
8.511
8.598
287,396
+0.05(+0.56%)
Mar 13, 2018
8.604
8.604
8.522
8.550
362,393
-0.04(-0.49%)
Mar 12, 2018
8.584
8.649
8.539
8.592
615,579
+0.05(+0.56%)
Mar 09, 2018
8.491
8.573
8.483
8.545
293,239
+0.06(+0.76%)
Mar 08, 2018
8.533
8.553
8.441
8.480
268,487
-0.02(-0.26%)
Mar 07, 2018
8.525
8.446
8.503
238,199
-0.02(-0.20%)
Mar 06, 2018
8.519
8.587
8.497
8.519
365,008
+0.01(+0.10%)
Mar 05, 2018
8.458
8.542
8.413
8.511
493,295
+0.03(+0.36%)
Mar 02, 2018
8.547
8.562
8.463
8.480
329,864
-0.12(-1.37%)
Mar 01, 2018
8.724
8.724
8.416
8.598
710,398
-0.06(-0.75%)
Feb 28, 2018
8.809
8.809
8.646
8.663
397,957
-0.15(-1.72%)
Feb 27, 2018
8.955
8.983
8.792
8.814
417,629
+0.13(+1.51%)
Feb 26, 2018
8.740
8.813
8.648
8.683
756,633
-0.00(-0.03%)
Feb 23, 2018
8.672
8.745
8.637
8.686
275,272
+0.08(+0.98%)
Feb 22, 2018
8.583
8.602
354,558
-0.07(-0.84%)
Feb 21, 2018
8.791
8.791
8.661
8.675
289,656
-0.12(-1.33%)
Feb 20, 2018
8.805
8.808
8.710
8.791
692,669
-0.01(-0.15%)
Feb 16, 2018
8.805
8.805
8.805
0
+0.00(+0.00%)
Feb 15, 2018
8.751
8.826
8.715
8.805
389,860
+0.11(+1.25%)
Feb 14, 2018
8.737
8.805
8.667
8.696
294,145
-0.05(-0.56%)
Feb 13, 2018
8.724
8.751
8.640
8.745
341,443
+0.05(+0.56%)
Feb 12, 2018
8.780
8.816
8.618
8.696
478,459
-0.01(-0.06%)
Feb 09, 2018
8.675
8.715
8.493
8.702
588,777
+0.03(+0.31%)
Feb 08, 2018
8.778
8.794
8.666
8.675
364,022
-0.02(-0.19%)
Feb 07, 2018
8.862
8.929
8.664
8.691
767,285
+0.03(+0.31%)
Feb 06, 2018
8.664
8.820
8.594
8.664
911,256
+0.07(+0.76%)
Feb 05, 2018
8.650
8.696
8.512
8.599
462,141
-0.11(-1.28%)
Feb 02, 2018
8.916
8.957
8.653
8.710
478,588
-0.30(-3.31%)
Feb 01, 2018
9.011
9.019
8.892
9.008
269,063
-0.05(-0.57%)
Jan 31, 2018
8.929
9.065
8.929
9.059
383,803
+0.15(+1.67%)
Jan 30, 2018
9.016
9.016
8.846
8.910
286,316
-0.14(-1.56%)
Jan 29, 2018
9.114
9.190
9.013
9.051
357,976
-0.08(-0.83%)
Jan 26, 2018
9.070
9.146
9.062
9.127
410,283
+0.05(+0.54%)
Jan 25, 2018
9.084
9.141
9.041
9.078
128,002
-0.02(-0.18%)
Jan 24, 2018
9.116
9.133
9.000
9.095
501,274
+0.05(+0.57%)
Jan 23, 2018
8.975
9.049
8.940
9.043
429,293
+0.06(+0.69%)
Jan 22, 2018
9.046
9.059
8.973
8.981
237,570
-0.02(-0.18%)
Jan 19, 2018
9.059
9.073
8.986
8.997
273,430
-0.06(-0.66%)
Jan 18, 2018
9.103
9.103
9.030
9.057
210,093
-0.04(-0.48%)
Jan 17, 2018
9.005
9.152
8.954
9.100
623,208
+0.11(+1.21%)
Jan 16, 2018
9.062
9.104
8.973
8.992
518,686
-0.02(-0.27%)
Jan 12, 2018
9.016
9.016
9.016
0
+0.01(+0.15%)
Jan 11, 2018
9.062
9.096
8.989
9.003
213,607
-0.07(-0.72%)
Jan 10, 2018
9.320
9.320
9.035
9.068
598,393
-0.23(-2.51%)
Jan 09, 2018
9.279
9.355
9.236
9.301
182,336
+0.02(+0.20%)
Jan 08, 2018
9.347
9.365
9.198
9.282
206,616
-0.05(-0.58%)
Jan 05, 2018
9.336
9.406
9.305
9.336
310,559
+0.05(+0.53%)
Jan 04, 2018
9.482
9.482
9.265
9.287
311,674
-0.12(-1.30%)
Jan 03, 2018
9.504
9.504
9.366
9.409
277,870
-0.05(-0.54%)
Jan 02, 2018
9.506
9.506
9.374
9.460
246,241
+0.00(+0.03%)
Dec 29, 2017
9.458
9.458
9.458
0
+0.02(+0.20%)
Dec 28, 2017
9.352
9.439
9.320
9.439
158,022
+0.11(+1.13%)
Dec 27, 2017
9.339
9.390
9.320
9.333
234,488
+0.08(+0.91%)
Dec 26, 2017
9.271
9.313
9.236
9.249
57,261
+0.00(+0.03%)
Dec 22, 2017
9.211
9.259
9.168
9.246
356,872
+0.02(+0.18%)
Dec 21, 2017
9.274
9.344
9.227
9.230
207,930
-0.02(-0.23%)
Dec 20, 2017
9.431
9.431
9.244
9.252
335,205
-0.11(-1.13%)
Dec 19, 2017
9.482
9.489
9.341
9.357
296,946
-0.11(-1.14%)
Dec 18, 2017
9.339
9.574
9.314
9.466
386,317
+0.16(+1.69%)
Dec 15, 2017
9.376
9.395
9.272
9.309
545,162
-0.08(-0.81%)
Dec 14, 2017
9.257
9.431
9.202
9.385
282,997
+0.15(+1.61%)
Dec 13, 2017
9.030
9.303
9.030
9.236
350,435
+0.20(+2.19%)
Dec 12, 2017
8.927
9.059
8.891
9.038
251,268
+0.11(+1.24%)
Dec 11, 2017
8.832
8.951
8.832
8.927
184,919
+0.08(+0.92%)
Dec 08, 2017
8.753
8.900
8.734
8.845
396,453
+0.10(+1.15%)
Dec 07, 2017
8.702
8.761
8.699
8.745
186,208
-0.00(-0.03%)
Dec 06, 2017
8.894
8.894
8.734
8.748
212,921
-0.13(-1.43%)
Dec 05, 2017
8.813
8.959
8.808
8.875
273,873
+0.03(+0.37%)
Dec 04, 2017
8.975
8.989
8.837
8.843
293,956
-0.13(-1.48%)
Dec 01, 2017
8.951
9.022
8.920
8.975
271,119
+0.04(+0.49%)
Nov 30, 2017
8.897
8.946
8.810
8.932
581,672
+0.04(+0.40%)
Nov 29, 2017
8.946
8.954
8.894
8.897
342,916
+0.15(+1.67%)
Nov 28, 2017
8.803
8.803
8.740
8.751
268,893
-0.03(-0.39%)
Nov 27, 2017
8.895
8.900
8.777
8.785
212,115
-0.06(-0.71%)
Nov 24, 2017
8.876
8.884
8.840
8.848
91,698
-0.03(-0.32%)
Nov 22, 2017
8.842
8.895
8.837
8.876
110,162
+0.06(+0.68%)
Nov 21, 2017
8.803
8.858
8.795
8.816
195,503
+0.02(+0.18%)
Nov 20, 2017
8.861
8.866
8.772
8.800
250,562
-0.05(-0.56%)
Nov 17, 2017
8.850
8.850
8.806
8.850
219,799
+0.01(+0.06%)
Nov 16, 2017
8.863
8.869
8.827
8.845
252,922
+0.02(+0.21%)
Nov 15, 2017
8.840
9.118
8.798
8.827
340,719
-0.02(-0.21%)
Nov 14, 2017
8.869
8.892
8.829
8.845
284,322
-0.04(-0.41%)
Nov 13, 2017
8.955
8.955
8.869
8.882
199,717
-0.05(-0.53%)
Nov 10, 2017
8.903
8.981
8.861
8.929
230,739
+0.02(+0.18%)
Nov 09, 2017
8.939
8.939
8.818
8.913
244,720
+0.01(+0.12%)
Nov 08, 2017
8.905
8.926
8.858
8.903
250,791
-0.00(-0.03%)
Nov 07, 2017
8.871
8.911
8.811
8.905
237,150
+0.04(+0.47%)
Nov 06, 2017
8.814
8.913
8.774
8.863
392,937
+0.07(+0.75%)
Nov 03, 2017
8.719
8.815
8.672
8.798
209,468
+0.10(+1.21%)
Nov 02, 2017
8.790
8.845
8.654
8.693
620,184
-0.23(-2.59%)
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.