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
Fiserv Inc
(NY:
FI
)
148.26
+0.24 (+0.16%)
Official Closing Price
Updated: 6:30 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 (%)
Apr 30, 2019
6.110
6.120
5.820
5.840
423,517
-0.21(-3.47%)
Apr 29, 2019
5.940
6.070
5.935
6.050
461,389
+0.10(+1.68%)
Apr 26, 2019
5.980
6.010
5.860
5.950
380,600
-0.10(-1.65%)
Apr 25, 2019
6.280
6.330
6.050
6.050
376,221
-0.26(-4.12%)
Apr 24, 2019
6.570
6.590
6.310
6.310
631,322
-0.26(-3.96%)
Apr 23, 2019
6.510
6.640
6.490
6.570
888,131
+0.02(+0.31%)
Apr 22, 2019
6.370
6.610
6.315
6.550
819,412
+0.26(+4.13%)
Apr 18, 2019
6.380
6.460
6.230
6.290
721,300
-0.09(-1.41%)
Apr 17, 2019
6.440
6.535
6.310
6.380
761,085
-0.01(-0.16%)
Apr 16, 2019
6.370
6.410
6.230
6.390
715,367
+0.08(+1.27%)
Apr 15, 2019
6.400
6.480
6.310
6.310
321,136
-0.13(-2.02%)
Apr 12, 2019
6.630
6.715
6.370
6.440
310,700
+0.03(+0.47%)
Apr 11, 2019
6.370
6.440
6.290
6.410
414,336
+0.02(+0.31%)
Apr 10, 2019
6.390
6.500
6.370
6.390
767,289
+0.03(+0.47%)
Apr 09, 2019
6.520
6.520
6.340
6.360
613,424
-0.18(-2.75%)
Apr 08, 2019
6.520
6.710
6.460
6.540
1,033,373
+0.04(+0.62%)
Apr 05, 2019
6.180
6.530
6.150
6.500
2,281,600
+0.33(+5.35%)
Apr 04, 2019
6.090
6.190
5.925
6.170
504,367
+0.10(+1.65%)
Apr 03, 2019
6.300
6.370
6.060
6.070
683,653
-0.19(-3.04%)
Apr 02, 2019
6.240
6.310
6.145
6.260
1,178,382
+0.01(+0.16%)
Apr 01, 2019
6.230
6.330
6.210
6.250
634,148
+0.04(+0.64%)
Mar 29, 2019
6.340
6.370
6.120
6.210
929,600
+0.00(+0.00%)
Mar 28, 2019
6.100
6.220
6.045
6.210
979,266
+0.06(+0.98%)
Mar 27, 2019
6.160
6.235
6.090
6.150
791,329
-0.01(-0.16%)
Mar 26, 2019
6.250
6.340
6.080
6.160
569,880
+0.01(+0.16%)
Mar 25, 2019
6.040
6.195
5.980
6.150
444,868
+0.04(+0.65%)
Mar 22, 2019
6.330
6.380
5.990
6.110
520,600
-0.29(-4.53%)
Mar 21, 2019
6.500
6.510
6.350
6.400
461,710
-0.10(-1.54%)
Mar 20, 2019
6.360
6.620
6.330
6.500
608,548
+0.11(+1.72%)
Mar 19, 2019
6.590
6.590
6.360
6.390
329,483
-0.13(-1.99%)
Mar 18, 2019
6.340
6.560
6.300
6.520
478,688
+0.20(+3.16%)
Mar 15, 2019
6.350
6.450
6.213
6.320
1,334,400
-0.03(-0.47%)
Mar 14, 2019
6.340
6.470
6.280
6.350
500,317
+0.04(+0.63%)
Mar 13, 2019
6.280
6.415
6.250
6.310
464,851
+0.12(+1.94%)
Mar 12, 2019
5.850
6.210
5.850
6.190
490,001
+0.36(+6.17%)
Mar 11, 2019
5.600
5.850
5.550
5.830
602,121
+0.29(+5.23%)
Mar 08, 2019
5.820
5.820
5.515
5.540
599,800
-0.38(-6.42%)
Mar 07, 2019
6.040
6.045
5.870
5.920
854,718
-0.10(-1.66%)
Mar 06, 2019
6.290
6.290
6.000
6.020
835,229
-0.26(-4.14%)
Mar 05, 2019
6.390
6.410
6.270
6.280
297,805
-0.09(-1.41%)
Mar 04, 2019
6.450
6.500
6.260
6.370
522,881
-0.06(-0.93%)
Mar 01, 2019
6.330
6.440
6.250
6.430
396,000
+0.17(+2.72%)
Feb 28, 2019
6.410
6.410
6.210
6.260
478,321
-0.19(-2.95%)
Feb 27, 2019
6.300
6.470
6.190
6.450
1,153,356
+0.15(+2.38%)
Feb 26, 2019
6.600
6.620
6.290
6.300
461,298
-0.25(-3.82%)
Feb 25, 2019
6.730
6.890
6.480
6.550
579,026
-0.12(-1.80%)
Feb 22, 2019
6.760
6.790
6.620
6.670
441,700
+0.00(+0.00%)
Feb 21, 2019
6.790
6.790
6.600
6.670
770,843
-0.14(-2.06%)
Feb 20, 2019
6.710
6.830
6.660
6.810
607,201
+0.14(+2.10%)
Feb 19, 2019
6.510
6.710
6.500
6.670
529,847
+0.08(+1.21%)
Feb 15, 2019
6.590
6.630
6.500
6.590
665,400
+0.07(+1.07%)
Feb 14, 2019
6.190
6.610
6.150
6.520
1,082,718
+0.22(+3.49%)
Feb 13, 2019
6.100
6.300
6.100
6.300
357,885
+0.22(+3.62%)
Feb 12, 2019
6.070
6.160
6.050
6.080
188,655
+0.10(+1.67%)
Feb 11, 2019
5.790
6.010
5.760
5.980
216,231
+0.18(+3.10%)
Feb 08, 2019
5.770
5.875
5.700
5.800
338,100
-0.02(-0.34%)
Feb 07, 2019
5.990
6.060
5.690
5.820
348,239
-0.23(-3.80%)
Feb 06, 2019
6.060
6.129
6.000
6.050
402,398
-0.05(-0.82%)
Feb 05, 2019
6.110
6.160
6.020
6.100
478,173
-0.03(-0.49%)
Feb 04, 2019
5.850
6.130
5.850
6.130
342,354
+0.18(+3.03%)
Feb 01, 2019
5.750
6.030
5.700
5.950
506,800
+0.26(+4.57%)
Jan 31, 2019
5.920
5.930
5.660
5.690
496,157
-0.19(-3.23%)
Jan 30, 2019
5.770
5.910
5.670
5.880
372,592
+0.17(+2.98%)
Jan 29, 2019
5.760
5.875
5.710
5.710
191,961
+0.01(+0.18%)
Jan 28, 2019
5.730
5.800
5.660
5.700
256,653
-0.15(-2.56%)
Jan 25, 2019
5.710
5.890
5.710
5.850
250,000
+0.22(+3.91%)
Jan 24, 2019
5.490
5.665
5.420
5.630
370,393
+0.12(+2.18%)
Jan 23, 2019
5.840
5.840
5.500
5.510
267,589
-0.28(-4.84%)
Jan 22, 2019
5.820
5.840
5.700
5.790
383,745
-0.13(-2.20%)
Jan 18, 2019
5.970
6.000
5.840
5.920
363,600
+0.05(+0.85%)
Jan 17, 2019
5.730
5.870
5.570
5.870
412,927
+0.04(+0.69%)
Jan 16, 2019
5.840
5.940
5.810
5.830
350,850
-0.01(-0.17%)
Jan 15, 2019
5.840
5.865
5.770
5.840
249,112
+0.05(+0.86%)
Jan 14, 2019
5.790
5.920
5.765
5.790
345,579
-0.11(-1.86%)
Jan 11, 2019
5.850
5.910
5.760
5.900
304,800
-0.04(-0.67%)
Jan 10, 2019
5.910
6.000
5.780
5.940
335,253
-0.06(-1.00%)
Jan 09, 2019
5.980
6.030
5.915
6.000
317,241
+0.12(+2.04%)
Jan 08, 2019
6.070
6.100
5.790
5.880
449,781
-0.06(-1.01%)
Jan 07, 2019
5.670
5.990
5.610
5.940
568,632
+0.27(+4.76%)
Jan 04, 2019
5.460
5.720
5.410
5.670
617,200
+0.36(+6.78%)
Jan 03, 2019
5.300
5.380
5.100
5.310
1,079,430
+0.01(+0.19%)
Jan 02, 2019
5.090
5.390
5.000
5.300
779,063
+0.08(+1.53%)
Dec 31, 2018
5.350
5.390
5.130
5.220
695,000
-0.06(-1.14%)
Dec 28, 2018
5.140
5.435
5.100
5.280
761,500
+0.16(+3.13%)
Dec 27, 2018
5.080
5.160
4.900
5.120
558,421
-0.08(-1.54%)
Dec 26, 2018
4.960
5.200
4.800
5.200
998,148
+0.31(+6.34%)
Dec 24, 2018
4.910
5.110
4.880
4.890
214,200
-0.09(-1.81%)
Dec 21, 2018
4.940
5.050
4.850
4.980
1,833,500
-0.05(-0.99%)
Dec 20, 2018
5.050
5.190
4.940
5.030
1,255,096
-0.17(-3.27%)
Dec 19, 2018
5.330
5.550
5.160
5.200
538,988
-0.23(-4.24%)
Dec 18, 2018
5.610
5.660
5.385
5.430
613,702
-0.18(-3.21%)
Dec 17, 2018
5.730
5.820
5.600
5.610
840,417
-0.09(-1.58%)
Dec 14, 2018
5.770
5.890
5.670
5.700
780,400
-0.17(-2.90%)
Dec 13, 2018
6.130
6.150
5.840
5.870
930,476
-0.27(-4.40%)
Dec 12, 2018
6.210
6.355
6.130
6.140
1,364,398
+0.07(+1.15%)
Dec 11, 2018
6.300
6.300
5.980
6.070
830,962
-0.11(-1.78%)
Dec 10, 2018
6.300
6.340
6.030
6.180
2,127,484
-0.23(-3.59%)
Dec 07, 2018
6.730
6.800
6.390
6.410
1,392,100
-0.09(-1.38%)
Dec 06, 2018
6.950
6.950
6.470
6.500
1,178,670
-0.55(-7.80%)
Dec 04, 2018
7.610
7.610
6.990
7.050
1,171,400
-0.62(-8.08%)
Dec 03, 2018
7.630
7.780
7.560
7.670
692,930
+0.32(+4.35%)
Nov 30, 2018
7.600
7.600
7.300
7.350
755,600
-0.26(-3.42%)
Nov 29, 2018
7.950
7.990
7.600
7.610
827,900
-0.32(-4.04%)
Nov 28, 2018
7.980
8.050
7.880
7.930
1,293,440
-0.05(-0.63%)
Nov 27, 2018
8.060
8.180
7.935
7.980
527,154
-0.17(-2.09%)
Nov 26, 2018
8.150
8.200
8.040
8.150
412,305
+0.16(+2.00%)
Nov 23, 2018
8.020
8.300
7.990
7.990
303,800
-0.33(-3.97%)
Nov 21, 2018
8.320
8.320
8.320
0
+0.11(+1.34%)
Nov 20, 2018
8.190
8.370
7.900
8.210
619,508
-0.16(-1.91%)
Nov 19, 2018
8.180
8.380
8.110
8.370
628,472
+0.04(+0.48%)
Nov 16, 2018
8.050
8.420
8.050
8.330
677,400
+0.28(+3.48%)
Nov 15, 2018
7.700
8.050
7.685
8.050
656,831
+0.27(+3.47%)
Nov 14, 2018
7.660
7.860
7.600
7.780
503,490
+0.33(+4.43%)
Nov 13, 2018
7.490
7.650
7.400
7.450
437,056
-0.04(-0.53%)
Nov 12, 2018
7.810
7.810
7.490
7.490
394,662
-0.24(-3.10%)
Nov 09, 2018
7.530
7.790
7.470
7.730
441,300
+0.01(+0.13%)
Nov 08, 2018
8.000
8.110
7.655
7.720
393,674
-0.28(-3.50%)
Nov 07, 2018
7.770
8.090
7.740
8.000
897,110
+0.39(+5.12%)
Nov 06, 2018
8.000
8.120
7.270
7.610
1,380,588
+0.40(+5.55%)
Nov 05, 2018
7.270
7.310
7.085
7.210
403,217
+0.04(+0.56%)
Nov 02, 2018
7.120
7.245
7.045
7.170
425,500
+0.09(+1.27%)
Nov 01, 2018
7.160
7.190
6.970
7.080
402,346
-0.02(-0.28%)
Oct 31, 2018
7.050
7.190
7.010
7.100
444,082
+0.17(+2.45%)
Oct 30, 2018
6.710
6.940
6.700
6.930
496,822
+0.18(+2.67%)
Oct 29, 2018
7.130
7.130
6.650
6.750
647,497
-0.28(-3.98%)
Oct 26, 2018
6.780
7.160
6.700
7.030
547,400
+0.08(+1.15%)
Oct 25, 2018
6.810
7.020
6.740
6.950
695,933
+0.29(+4.35%)
Oct 24, 2018
7.300
7.300
6.650
6.660
889,661
-0.61(-8.39%)
Oct 23, 2018
7.480
7.500
7.110
7.270
582,117
-0.45(-5.83%)
Oct 22, 2018
7.750
7.790
7.590
7.720
290,957
-0.01(-0.13%)
Oct 19, 2018
7.860
8.090
7.715
7.730
453,100
-0.11(-1.40%)
Oct 18, 2018
7.970
8.050
7.820
7.840
479,617
-0.22(-2.73%)
Oct 17, 2018
8.330
8.360
8.010
8.060
737,052
-0.33(-3.93%)
Oct 16, 2018
8.130
8.410
8.065
8.390
580,296
+0.24(+2.94%)
Oct 15, 2018
8.050
8.210
7.910
8.150
516,810
+0.14(+1.75%)
Oct 12, 2018
8.180
8.280
7.910
8.010
713,700
-0.07(-0.87%)
Oct 11, 2018
8.350
8.600
8.060
8.080
1,025,907
-0.41(-4.83%)
Oct 10, 2018
9.040
9.050
8.480
8.490
680,697
-0.52(-5.77%)
Oct 09, 2018
8.830
9.090
8.790
9.010
575,408
+0.19(+2.15%)
Oct 08, 2018
8.680
8.860
8.660
8.820
386,695
+0.00(+0.00%)
Oct 05, 2018
8.840
8.960
8.700
8.820
356,000
-0.03(-0.34%)
Oct 04, 2018
8.970
9.090
8.820
8.850
527,060
-0.13(-1.45%)
Oct 03, 2018
8.650
9.120
8.610
8.980
662,469
+0.31(+3.58%)
Oct 02, 2018
8.780
8.840
8.660
8.670
538,178
-0.12(-1.37%)
Oct 01, 2018
8.750
8.880
8.630
8.790
528,045
+0.11(+1.27%)
Sep 28, 2018
8.470
8.710
8.470
8.680
487,200
+0.19(+2.24%)
Sep 27, 2018
8.410
8.510
8.280
8.490
294,558
+0.10(+1.19%)
Sep 26, 2018
8.550
8.590
8.380
8.390
334,840
-0.26(-3.01%)
Sep 25, 2018
8.480
8.680
8.480
8.650
405,810
+0.25(+2.98%)
Sep 24, 2018
8.380
8.480
8.310
8.400
778,246
+0.13(+1.57%)
Sep 21, 2018
8.370
8.470
8.270
8.270
1,284,800
-0.08(-0.96%)
Sep 20, 2018
8.320
8.410
8.260
8.350
492,496
+0.07(+0.85%)
Sep 19, 2018
8.170
8.360
8.170
8.280
426,934
+0.10(+1.22%)
Sep 18, 2018
8.330
8.455
8.170
8.180
507,592
-0.02(-0.24%)
Sep 17, 2018
8.500
8.560
8.200
8.200
451,168
-0.29(-3.42%)
Sep 14, 2018
8.430
8.620
8.430
8.490
991,500
+0.04(+0.47%)
Sep 13, 2018
8.460
8.500
8.357
8.450
528,889
-0.01(-0.12%)
Sep 12, 2018
8.460
8.620
8.370
8.460
819,939
+0.11(+1.32%)
Sep 11, 2018
8.240
8.455
8.230
8.350
887,750
+0.10(+1.21%)
Sep 10, 2018
8.300
8.490
8.240
8.250
609,984
+0.01(+0.12%)
Sep 07, 2018
8.080
8.260
7.960
8.240
687,200
+0.05(+0.61%)
Sep 06, 2018
8.600
8.620
8.170
8.190
649,108
-0.40(-4.66%)
Sep 05, 2018
8.750
8.790
8.550
8.590
1,058,842
-0.22(-2.50%)
Sep 04, 2018
8.830
8.930
8.690
8.810
559,101
-0.02(-0.23%)
Aug 31, 2018
8.830
8.830
8.830
0
-0.04(-0.45%)
Aug 30, 2018
8.790
8.910
8.700
8.870
713,733
+0.08(+0.91%)
Aug 29, 2018
8.510
8.810
8.400
8.790
966,678
+0.30(+3.53%)
Aug 28, 2018
8.520
8.720
8.440
8.490
1,156,315
-0.26(-2.97%)
Aug 27, 2018
8.680
8.840
8.680
8.750
950,016
+0.05(+0.57%)
Aug 24, 2018
8.750
8.780
8.640
8.700
574,700
+0.06(+0.69%)
Aug 23, 2018
8.850
8.950
8.430
8.640
1,143,992
-0.24(-2.70%)
Aug 22, 2018
8.900
9.000
8.870
8.880
1,421,412
+0.09(+1.02%)
Aug 21, 2018
8.720
8.880
8.690
8.790
1,088,970
+0.21(+2.45%)
Aug 20, 2018
8.520
8.630
8.500
8.580
578,010
+0.08(+0.94%)
Aug 17, 2018
8.570
8.630
8.480
8.500
728,900
-0.07(-0.82%)
Aug 16, 2018
8.400
8.580
8.340
8.570
609,097
+0.24(+2.88%)
Aug 15, 2018
8.580
8.720
8.290
8.330
684,405
-0.32(-3.70%)
Aug 14, 2018
8.640
8.810
8.640
8.650
1,060,833
+0.05(+0.58%)
Aug 13, 2018
8.810
8.850
8.500
8.600
836,799
-0.19(-2.16%)
Aug 10, 2018
8.900
8.965
8.760
8.790
1,280,700
-0.15(-1.68%)
Aug 09, 2018
8.960
9.050
8.820
8.940
943,352
-0.02(-0.22%)
Aug 08, 2018
9.050
9.750
8.520
8.960
1,558,899
+0.23(+2.63%)
Aug 07, 2018
8.770
8.960
8.630
8.730
665,077
+0.09(+1.04%)
Aug 06, 2018
8.470
8.650
8.360
8.640
535,782
+0.22(+2.61%)
Aug 03, 2018
8.430
8.555
8.270
8.420
539,400
-0.01(-0.12%)
Aug 02, 2018
8.240
8.540
8.210
8.430
371,669
+0.08(+0.96%)
Aug 01, 2018
8.280
8.380
8.060
8.350
562,126
-0.08(-0.95%)
Jul 31, 2018
8.290
8.440
8.190
8.430
585,437
+0.16(+1.93%)
Jul 30, 2018
8.260
8.440
8.210
8.270
703,914
+0.16(+1.97%)
Jul 27, 2018
8.220
8.330
8.055
8.110
825,800
-0.10(-1.22%)
Jul 26, 2018
8.380
8.440
8.150
8.210
929,510
-0.16(-1.91%)
Jul 25, 2018
8.400
8.530
8.210
8.370
378,989
-0.03(-0.36%)
Jul 24, 2018
8.470
8.650
8.390
8.400
451,358
-0.02(-0.24%)
Jul 23, 2018
8.440
8.450
8.140
8.420
828,108
-0.05(-0.59%)
Jul 20, 2018
8.420
8.520
8.320
8.470
568,816
+0.04(+0.47%)
Jul 19, 2018
8.330
8.460
8.310
8.430
485,596
+0.03(+0.36%)
Jul 18, 2018
8.320
8.500
8.160
8.400
454,402
+0.01(+0.12%)
Jul 17, 2018
8.340
8.470
8.300
8.390
616,875
+0.03(+0.36%)
Jul 16, 2018
8.330
8.370
8.200
8.360
513,912
-0.07(-0.83%)
Jul 13, 2018
8.240
8.450
8.240
8.430
722,228
+0.20(+2.43%)
Jul 12, 2018
8.100
8.265
7.725
8.230
1,007,420
+0.19(+2.36%)
Jul 11, 2018
8.060
8.280
7.960
8.040
540,100
-0.13(-1.59%)
Jul 10, 2018
8.210
8.400
8.050
8.170
815,518
+0.05(+0.62%)
Jul 09, 2018
7.700
8.180
7.700
8.120
796,686
+0.42(+5.45%)
Jul 06, 2018
7.590
7.770
7.580
7.700
814,198
+0.03(+0.39%)
Jul 05, 2018
7.690
7.850
7.655
7.670
799,189
+0.02(+0.26%)
Jul 03, 2018
7.650
7.650
7.650
0
+0.04(+0.53%)
Jul 02, 2018
7.680
7.685
7.450
7.610
1,371,279
-0.19(-2.44%)
Jun 29, 2018
7.640
7.820
7.610
7.800
702,942
+0.19(+2.50%)
Jun 28, 2018
7.530
7.635
7.450
7.610
826,684
+0.10(+1.33%)
Jun 27, 2018
7.430
7.930
7.430
7.510
1,237,257
+0.15(+2.04%)
Jun 26, 2018
7.250
7.380
7.010
7.360
833,459
+0.11(+1.52%)
Jun 25, 2018
7.430
7.430
7.140
7.250
642,869
-0.20(-2.68%)
Jun 22, 2018
7.540
7.600
7.300
7.450
3,739,336
+0.25(+3.47%)
Jun 21, 2018
7.470
7.475
7.180
7.200
864,507
-0.31(-4.13%)
Jun 20, 2018
7.640
7.660
7.310
7.510
1,134,237
-0.03(-0.40%)
Jun 19, 2018
7.320
7.605
7.270
7.540
801,109
+0.09(+1.21%)
Jun 18, 2018
7.580
7.613
7.350
7.450
968,014
-0.13(-1.72%)
Jun 15, 2018
7.780
7.560
7.580
2,049,124
-0.20(-2.57%)
Jun 14, 2018
7.790
7.860
7.715
7.780
756,454
+0.03(+0.39%)
Jun 13, 2018
7.550
7.855
7.405
7.750
1,435,370
+0.16(+2.11%)
Jun 12, 2018
7.350
7.785
7.338
7.590
1,488,358
+0.29(+3.97%)
Jun 11, 2018
7.240
7.380
7.100
7.300
1,064,809
+0.06(+0.83%)
Jun 08, 2018
7.460
7.460
7.171
7.240
666,213
-0.22(-2.95%)
Jun 07, 2018
7.250
7.490
7.220
7.460
1,670,775
+0.30(+4.19%)
Jun 06, 2018
7.040
7.160
1,288,817
-0.20(-2.72%)
Jun 05, 2018
7.200
7.405
7.175
7.360
748,531
+0.13(+1.80%)
Jun 04, 2018
7.320
7.380
7.140
7.230
857,955
-0.05(-0.69%)
Jun 01, 2018
7.420
7.510
7.130
7.280
803,061
-0.10(-1.36%)
May 31, 2018
7.600
7.620
7.340
7.380
1,356,816
-0.30(-3.91%)
May 30, 2018
7.320
7.705
7.300
7.680
1,005,490
+0.44(+6.08%)
May 29, 2018
7.120
7.350
7.111
7.240
825,800
+0.04(+0.56%)
May 25, 2018
7.200
7.200
7.200
0
-0.11(-1.50%)
May 24, 2018
7.250
7.480
7.170
7.310
729,537
-0.08(-1.08%)
May 23, 2018
7.410
7.505
7.320
7.390
962,014
-0.13(-1.73%)
May 22, 2018
7.720
7.830
7.440
7.520
849,645
-0.18(-2.34%)
May 21, 2018
7.690
7.730
7.570
7.700
484,758
+0.03(+0.39%)
May 18, 2018
7.820
7.910
7.650
7.670
556,608
-0.17(-2.17%)
May 17, 2018
7.600
7.930
7.600
7.840
654,256
+0.26(+3.43%)
May 16, 2018
7.380
7.670
7.380
7.580
785,670
+0.21(+2.85%)
May 15, 2018
7.230
7.420
7.200
7.370
960,619
+0.10(+1.38%)
May 14, 2018
7.410
7.480
7.240
7.270
573,104
-0.06(-0.82%)
May 11, 2018
7.490
7.510
7.300
7.330
825,771
-0.16(-2.14%)
May 10, 2018
7.950
7.990
7.450
7.490
1,356,904
-0.47(-5.90%)
May 09, 2018
7.290
8.488
7.290
7.960
2,158,383
+0.74(+10.25%)
May 08, 2018
6.970
7.505
6.630
7.220
1,576,460
-0.17(-2.30%)
May 07, 2018
7.400
7.700
7.340
7.390
885,969
+0.07(+0.96%)
May 04, 2018
7.070
7.360
7.020
7.320
693,011
+0.21(+2.95%)
May 03, 2018
7.230
7.230
7.010
7.110
562,675
-0.16(-2.20%)
May 02, 2018
6.940
7.330
6.940
7.270
872,813
+0.32(+4.60%)
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.