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
)
151.42
+0.86 (+0.57%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
May 31, 2016
7.560
7.679
7.539
7.613
1,691,348
+0.04(+0.57%)
May 27, 2016
7.475
7.570
7.570
7.570
608,627
+0.05(+0.70%)
May 26, 2016
7.579
7.622
7.463
7.518
689,572
-0.01(-0.19%)
May 25, 2016
7.256
7.551
7.223
7.532
729,492
+0.31(+4.28%)
May 24, 2016
7.266
7.275
7.128
7.223
493,198
-0.01(-0.20%)
May 23, 2016
7.132
7.275
7.080
7.237
697,637
+0.08(+1.06%)
May 20, 2016
7.123
7.223
7.023
7.161
771,343
+0.07(+1.01%)
May 19, 2016
6.976
7.161
6.876
7.090
1,108,342
+0.04(+0.54%)
May 18, 2016
7.313
7.318
7.014
7.052
696,123
-0.27(-3.64%)
May 17, 2016
7.289
7.423
7.256
7.318
913,180
+0.03(+0.39%)
May 16, 2016
7.266
7.394
7.251
7.289
858,620
+0.12(+1.73%)
May 13, 2016
7.423
7.456
7.085
7.166
1,454,648
-0.34(-4.56%)
May 12, 2016
7.551
7.608
7.380
7.508
1,292,464
+0.06(+0.83%)
May 11, 2016
7.261
7.553
7.209
7.446
1,400,727
+0.14(+1.95%)
May 10, 2016
7.213
7.304
7.132
7.304
1,175,045
+0.10(+1.32%)
May 09, 2016
7.346
7.346
7.128
7.209
931,668
-0.23(-3.13%)
May 06, 2016
7.418
7.565
7.389
7.442
1,185,672
-0.05(-0.63%)
May 05, 2016
7.489
7.518
7.294
7.489
1,680,511
+0.12(+1.61%)
May 04, 2016
7.513
7.646
7.280
7.370
1,487,222
-0.12(-1.65%)
May 03, 2016
7.694
7.727
7.427
7.494
1,872,203
-0.29(-3.73%)
May 02, 2016
7.893
7.912
7.679
7.784
1,315,558
-0.13(-1.68%)
Apr 29, 2016
7.741
7.954
7.741
7.917
1,419,310
+0.25(+3.22%)
Apr 28, 2016
7.603
7.924
7.446
7.670
1,727,559
-0.01(-0.12%)
Apr 27, 2016
8.041
8.428
7.546
7.679
3,760,333
-0.19(-2.42%)
Apr 26, 2016
7.941
7.941
7.736
7.869
1,993,201
-0.01(-0.12%)
Apr 25, 2016
8.017
8.050
7.831
7.879
1,216,114
-0.17(-2.13%)
Apr 22, 2016
7.969
8.202
7.969
8.050
859,428
+0.06(+0.77%)
Apr 21, 2016
8.031
8.160
7.960
7.988
1,111,339
-0.00(-0.06%)
Apr 20, 2016
7.907
8.107
7.893
7.993
1,501,689
+0.10(+1.20%)
Apr 19, 2016
7.846
7.941
7.760
7.898
1,706,736
+0.04(+0.54%)
Apr 18, 2016
7.427
7.865
7.427
7.855
984,863
+0.09(+1.10%)
Apr 15, 2016
7.760
7.855
7.641
7.770
885,394
-0.09(-1.15%)
Apr 14, 2016
7.855
7.912
7.727
7.860
1,828,851
+0.00(+0.06%)
Apr 13, 2016
7.850
7.912
7.784
7.855
1,129,228
+0.00(+0.00%)
Apr 12, 2016
7.736
7.907
7.660
7.855
1,739,710
+0.18(+2.35%)
Apr 11, 2016
7.727
7.770
7.660
7.675
829,598
-0.04(-0.49%)
Apr 08, 2016
7.770
7.888
7.646
7.713
1,030,624
+0.07(+0.93%)
Apr 07, 2016
7.713
7.760
7.532
7.641
1,391,348
-0.13(-1.65%)
Apr 06, 2016
7.703
7.869
7.556
7.770
1,304,003
+0.16(+2.13%)
Apr 05, 2016
7.594
7.694
7.427
7.608
6,971,938
-0.05(-0.62%)
Apr 04, 2016
7.560
7.850
7.427
7.655
2,374,796
+0.03(+0.44%)
Apr 01, 2016
7.660
7.698
7.489
7.622
2,067,776
-0.21(-2.73%)
Mar 31, 2016
7.793
7.927
7.774
7.836
895,363
+0.05(+0.61%)
Mar 30, 2016
7.774
7.922
7.713
7.789
1,070,180
+0.05(+0.61%)
Mar 29, 2016
7.608
7.770
7.446
7.741
1,367,810
+0.03(+0.37%)
Mar 28, 2016
7.541
7.736
7.513
7.713
1,323,160
+0.16(+2.14%)
Mar 24, 2016
7.294
7.551
7.551
7.551
870,669
+0.18(+2.39%)
Mar 23, 2016
7.394
7.579
7.361
7.375
704,634
-0.14(-1.90%)
Mar 22, 2016
7.565
7.732
7.494
7.518
702,140
-0.11(-1.50%)
Mar 21, 2016
7.351
7.713
7.313
7.632
1,410,374
+0.21(+2.88%)
Mar 18, 2016
7.513
7.658
7.351
7.418
1,476,320
-0.27(-3.47%)
Mar 17, 2016
7.579
7.727
7.480
7.684
614,147
+0.18(+2.41%)
Mar 16, 2016
7.384
7.570
7.332
7.503
1,012,466
+0.16(+2.20%)
Mar 15, 2016
7.323
7.413
7.216
7.342
1,031,982
-0.10(-1.34%)
Mar 14, 2016
7.513
7.584
7.394
7.442
488,266
-0.19(-2.55%)
Mar 11, 2016
7.489
7.675
7.489
7.636
607,834
+0.23(+3.08%)
Mar 10, 2016
7.294
7.513
7.213
7.408
812,986
+0.07(+0.91%)
Mar 09, 2016
7.365
7.525
7.237
7.342
1,030,449
+0.10(+1.38%)
Mar 08, 2016
7.394
7.462
7.061
7.242
2,795,388
-0.26(-3.42%)
Mar 07, 2016
7.223
7.850
7.185
7.499
2,690,273
+0.20(+2.74%)
Mar 04, 2016
7.142
7.285
7.047
7.299
912,743
+0.19(+2.61%)
Mar 03, 2016
6.757
7.128
6.757
7.113
1,069,802
+0.27(+3.89%)
Mar 02, 2016
6.447
6.866
6.367
6.847
1,366,812
+0.30(+4.60%)
Mar 01, 2016
6.442
6.565
6.188
6.546
2,545,385
+0.01(+0.14%)
Feb 29, 2016
6.268
6.819
6.226
6.537
3,300,656
+0.42(+6.93%)
Feb 26, 2016
6.038
6.249
5.972
6.113
1,080,404
+0.24(+4.09%)
Feb 25, 2016
5.981
6.028
5.807
5.873
983,309
-0.09(-1.58%)
Feb 24, 2016
6.009
6.009
5.817
5.967
1,693,103
-0.16(-2.61%)
Feb 23, 2016
6.329
6.400
6.122
6.127
519,466
-0.23(-3.56%)
Feb 22, 2016
6.297
6.466
6.297
6.353
682,462
+0.15(+2.35%)
Feb 19, 2016
6.264
6.353
6.137
6.207
684,277
-0.12(-1.86%)
Feb 18, 2016
6.480
6.480
6.287
6.325
643,137
-0.04(-0.59%)
Feb 17, 2016
6.268
6.461
6.202
6.362
1,638,591
+0.27(+4.40%)
Feb 16, 2016
6.475
6.537
6.010
6.094
2,400,902
-0.28(-4.36%)
Feb 12, 2016
6.320
6.372
6.372
6.372
801,964
+0.14(+2.19%)
Feb 11, 2016
6.089
6.320
6.046
6.235
2,168,045
+0.07(+1.14%)
Feb 10, 2016
6.212
6.372
6.146
6.165
932,703
-0.09(-1.43%)
Feb 09, 2016
6.518
6.584
6.207
6.254
736,768
-0.33(-5.00%)
Feb 08, 2016
6.551
6.617
6.424
6.584
684,572
-0.06(-0.85%)
Feb 05, 2016
6.842
6.894
6.541
6.640
1,671,454
-0.29(-4.14%)
Feb 04, 2016
6.894
6.998
6.777
6.927
1,086,209
+0.16(+2.36%)
Feb 03, 2016
6.800
6.807
6.527
6.767
697,898
+0.06(+0.91%)
Feb 02, 2016
6.621
6.725
6.551
6.706
1,339,986
-0.08(-1.25%)
Feb 01, 2016
6.899
6.899
6.621
6.791
865,673
-0.09(-1.37%)
Jan 29, 2016
6.781
6.937
6.781
6.885
701,291
+0.10(+1.53%)
Jan 28, 2016
6.781
6.852
6.649
6.781
758,802
+0.26(+4.04%)
Jan 27, 2016
6.480
6.668
6.372
6.518
883,926
+0.02(+0.29%)
Jan 26, 2016
6.367
6.598
6.334
6.499
1,121,747
+0.24(+3.76%)
Jan 25, 2016
6.386
6.475
6.212
6.264
1,080,240
-0.34(-5.13%)
Jan 22, 2016
6.612
6.791
6.513
6.602
588,530
+0.18(+2.78%)
Jan 21, 2016
6.259
6.560
6.245
6.424
594,662
+0.12(+1.87%)
Jan 20, 2016
6.301
6.377
6.108
6.306
1,278,600
-0.10(-1.62%)
Jan 19, 2016
6.377
6.438
6.240
6.409
1,106,231
+0.07(+1.11%)
Jan 15, 2016
6.320
6.339
6.339
6.339
857,001
-0.20(-3.02%)
Jan 14, 2016
6.466
6.584
6.306
6.537
1,055,601
+0.12(+1.83%)
Jan 13, 2016
6.720
6.809
6.400
6.419
1,105,587
-0.23(-3.47%)
Jan 12, 2016
6.678
6.720
6.508
6.649
1,110,653
+0.06(+0.93%)
Jan 11, 2016
6.612
6.633
6.457
6.588
1,493,129
-0.01(-0.14%)
Jan 08, 2016
6.664
6.697
6.508
6.598
1,359,089
-0.02(-0.28%)
Jan 07, 2016
6.979
7.050
6.598
6.617
2,309,460
-0.45(-6.39%)
Jan 06, 2016
7.506
7.577
7.045
7.068
1,174,423
-0.57(-7.51%)
Jan 05, 2016
7.784
7.864
7.619
7.642
889,747
-0.17(-2.17%)
Jan 04, 2016
7.906
8.033
7.722
7.812
2,086,130
-0.04(-0.54%)
Dec 31, 2015
7.497
7.854
7.854
7.854
806,852
+0.31(+4.12%)
Dec 30, 2015
7.506
7.680
7.501
7.544
661,036
-0.10(-1.29%)
Dec 29, 2015
7.675
7.802
7.548
7.642
494,272
+0.08(+1.12%)
Dec 28, 2015
7.610
7.690
7.530
7.558
606,734
-0.16(-2.13%)
Dec 24, 2015
7.835
7.722
7.722
7.722
398,857
-0.15(-1.85%)
Dec 23, 2015
7.652
7.880
7.628
7.868
671,463
+0.36(+4.83%)
Dec 22, 2015
7.308
7.581
7.271
7.506
724,071
+0.23(+3.10%)
Dec 21, 2015
7.370
7.431
7.228
7.280
1,114,571
-0.07(-0.90%)
Dec 18, 2015
7.308
7.487
7.308
7.346
1,762,569
-0.08(-1.01%)
Dec 17, 2015
7.572
7.581
7.233
7.421
1,200,061
-0.22(-2.89%)
Dec 16, 2015
7.699
7.873
7.591
7.642
903,704
-0.09(-1.16%)
Dec 15, 2015
7.468
7.755
7.431
7.732
1,043,064
+0.35(+4.72%)
Dec 14, 2015
7.266
7.534
7.087
7.384
1,316,868
+0.21(+2.95%)
Dec 11, 2015
7.275
7.275
7.097
7.172
513,554
-0.18(-2.50%)
Dec 10, 2015
7.299
7.402
7.252
7.355
546,891
-0.00(-0.06%)
Dec 09, 2015
7.407
7.595
7.242
7.360
813,280
+0.00(+0.06%)
Dec 08, 2015
7.210
7.464
7.154
7.355
1,117,837
+0.03(+0.39%)
Dec 07, 2015
7.431
7.515
7.054
7.327
1,172,859
-0.30(-3.95%)
Dec 04, 2015
7.624
7.692
7.478
7.628
467,073
-0.08(-1.04%)
Dec 03, 2015
7.784
7.847
7.614
7.708
578,345
+0.02(+0.24%)
Dec 02, 2015
7.939
8.066
7.671
7.690
1,158,821
-0.33(-4.16%)
Dec 01, 2015
7.944
8.075
7.892
8.024
810,587
+0.07(+0.89%)
Nov 30, 2015
8.000
8.174
7.930
7.953
762,616
+0.13(+1.68%)
Nov 27, 2015
7.911
7.977
7.788
7.821
290,122
-0.17(-2.12%)
Nov 25, 2015
7.977
7.991
7.991
7.991
614,967
-0.06(-0.76%)
Nov 24, 2015
7.831
8.118
7.652
8.052
837,035
+0.29(+3.76%)
Nov 23, 2015
7.667
7.825
7.611
7.760
903,598
+0.05(+0.60%)
Nov 20, 2015
7.681
7.783
7.574
7.713
679,042
+0.03(+0.43%)
Nov 19, 2015
7.877
7.937
7.634
7.681
558,998
-0.23(-2.95%)
Nov 18, 2015
7.830
7.970
7.737
7.914
546,299
+0.15(+1.98%)
Nov 17, 2015
7.867
7.881
7.704
7.760
567,105
-0.14(-1.77%)
Nov 16, 2015
7.704
7.900
7.660
7.900
742,037
+0.20(+2.60%)
Nov 13, 2015
7.630
7.793
7.527
7.699
928,311
+0.08(+1.04%)
Nov 12, 2015
7.653
7.863
7.569
7.620
940,726
-0.17(-2.21%)
Nov 11, 2015
7.928
7.965
7.751
7.793
1,526,747
-0.08(-1.01%)
Nov 10, 2015
7.863
8.017
7.835
7.872
988,568
-0.09(-1.11%)
Nov 09, 2015
7.942
8.049
7.821
7.961
787,608
+0.00(+0.00%)
Nov 06, 2015
8.166
8.166
7.881
7.961
942,152
-0.08(-1.04%)
Nov 05, 2015
8.068
8.324
7.996
8.045
1,323,124
-0.07(-0.92%)
Nov 04, 2015
7.238
8.324
7.238
8.119
2,706,834
+0.09(+1.16%)
Nov 03, 2015
8.049
8.436
7.760
8.026
2,994,473
-0.00(-0.06%)
Nov 02, 2015
7.811
8.073
7.709
8.031
2,168,185
+0.03(+0.35%)
Oct 30, 2015
7.863
8.007
7.779
8.003
1,203,903
+0.18(+2.33%)
Oct 29, 2015
8.021
8.115
7.793
7.821
1,394,137
-0.19(-2.39%)
Oct 28, 2015
8.119
8.301
7.919
8.012
1,752,742
-0.07(-0.81%)
Oct 27, 2015
7.998
8.184
7.886
8.077
1,510,135
-0.03(-0.40%)
Oct 26, 2015
8.236
8.296
8.077
8.110
673,857
-0.14(-1.64%)
Oct 23, 2015
8.198
8.394
8.156
8.245
911,506
+0.00(+0.06%)
Oct 22, 2015
8.278
8.385
8.152
8.240
861,001
+0.09(+1.09%)
Oct 21, 2015
8.404
8.460
8.133
8.152
1,400,675
-0.28(-3.32%)
Oct 20, 2015
8.077
8.446
8.040
8.432
986,466
+0.35(+4.39%)
Oct 19, 2015
8.143
8.366
8.005
8.077
955,996
-0.16(-1.93%)
Oct 16, 2015
8.343
8.343
8.136
8.236
653,253
-0.14(-1.62%)
Oct 15, 2015
8.101
8.371
8.063
8.371
601,892
+0.21(+2.51%)
Oct 14, 2015
8.105
8.184
8.031
8.166
645,117
+0.02(+0.29%)
Oct 13, 2015
8.101
8.245
7.993
8.143
739,743
-0.03(-0.40%)
Oct 12, 2015
8.352
8.357
8.091
8.175
1,139,615
-0.17(-2.07%)
Oct 09, 2015
8.296
8.394
8.166
8.348
1,373,845
+0.10(+1.24%)
Oct 08, 2015
8.143
8.324
7.956
8.245
1,454,701
+0.01(+0.17%)
Oct 07, 2015
8.091
8.292
7.900
8.231
1,740,755
+0.18(+2.26%)
Oct 06, 2015
8.259
8.273
7.639
8.049
2,369,582
+0.37(+4.86%)
Oct 05, 2015
7.368
7.737
7.266
7.676
2,259,547
+0.26(+3.52%)
Oct 02, 2015
6.972
7.419
6.900
7.415
1,434,407
+0.41(+5.79%)
Oct 01, 2015
7.247
7.345
6.916
7.009
1,608,571
-0.14(-1.96%)
Sep 30, 2015
7.196
7.214
7.056
7.149
961,447
+0.00(+0.00%)
Sep 29, 2015
7.228
7.317
7.023
7.149
706,804
-0.01(-0.13%)
Sep 28, 2015
7.354
7.431
7.107
7.159
613,727
-0.28(-3.82%)
Sep 25, 2015
7.448
7.490
7.329
7.443
612,517
+0.06(+0.76%)
Sep 24, 2015
7.354
7.448
7.308
7.387
507,125
+0.00(+0.00%)
Sep 23, 2015
7.494
7.546
7.364
7.387
368,933
-0.07(-0.88%)
Sep 22, 2015
7.438
7.676
7.434
7.452
912,216
-0.13(-1.66%)
Sep 21, 2015
7.592
7.723
7.513
7.578
952,125
-0.01(-0.12%)
Sep 18, 2015
7.564
7.718
7.532
7.588
1,094,475
-0.23(-2.92%)
Sep 17, 2015
7.853
7.961
7.774
7.816
794,884
-0.09(-1.12%)
Sep 16, 2015
7.695
7.937
7.620
7.905
837,858
+0.23(+2.98%)
Sep 15, 2015
7.611
7.704
7.578
7.676
607,442
+0.10(+1.29%)
Sep 14, 2015
7.634
7.667
7.546
7.578
565,954
-0.08(-1.10%)
Sep 11, 2015
7.560
7.667
7.471
7.662
575,232
-0.04(-0.54%)
Sep 10, 2015
7.718
7.765
7.527
7.704
757,361
+0.05(+0.61%)
Sep 09, 2015
7.839
7.956
7.611
7.657
777,590
-0.14(-1.74%)
Sep 08, 2015
7.877
7.914
7.723
7.793
721,615
+0.01(+0.18%)
Sep 04, 2015
7.774
7.779
7.779
7.779
1,349,838
-0.10(-1.24%)
Sep 03, 2015
7.648
7.895
7.592
7.877
2,299,629
+0.23(+2.99%)
Sep 02, 2015
7.560
7.741
7.429
7.648
2,020,395
+0.11(+1.49%)
Sep 01, 2015
7.406
7.634
7.373
7.536
2,173,033
-0.07(-0.92%)
Aug 31, 2015
7.406
7.637
7.270
7.606
1,442,313
+0.17(+2.32%)
Aug 28, 2015
7.107
7.480
7.107
7.434
1,063,664
+0.24(+3.31%)
Aug 27, 2015
6.846
7.238
6.809
7.196
1,486,764
+0.45(+6.63%)
Aug 26, 2015
6.642
6.780
6.522
6.748
2,049,267
+0.18(+2.67%)
Aug 25, 2015
6.619
6.679
6.527
6.573
1,416,707
+0.07(+1.06%)
Aug 24, 2015
6.563
6.744
6.397
6.503
3,119,658
-0.36(-5.18%)
Aug 21, 2015
6.808
7.007
6.790
6.859
3,464,659
-0.00(-0.07%)
Aug 20, 2015
6.960
7.080
6.845
6.864
3,761,764
-0.07(-1.06%)
Aug 19, 2015
6.984
7.053
6.813
6.937
1,978,109
-0.05(-0.66%)
Aug 18, 2015
7.034
7.067
6.933
6.984
1,553,142
-0.04(-0.53%)
Aug 17, 2015
7.094
7.136
6.928
7.020
2,411,831
-0.14(-1.93%)
Aug 14, 2015
7.219
7.348
7.150
7.159
1,578,759
-0.07(-0.96%)
Aug 13, 2015
7.311
7.357
7.090
7.228
1,499,263
-0.16(-2.12%)
Aug 12, 2015
7.224
7.565
7.150
7.385
1,885,618
+0.15(+2.04%)
Aug 11, 2015
7.099
7.251
7.030
7.237
2,225,449
+0.03(+0.38%)
Aug 10, 2015
6.910
7.256
6.854
7.210
1,963,284
+0.32(+4.62%)
Aug 07, 2015
7.030
7.182
6.864
6.891
2,682,494
-0.19(-2.74%)
Aug 06, 2015
6.780
7.113
6.513
7.085
4,108,376
+0.19(+2.81%)
Aug 05, 2015
6.693
6.990
6.305
6.891
5,378,011
-0.30(-4.11%)
Aug 04, 2015
7.344
7.440
7.161
7.187
2,886,388
-0.11(-1.46%)
Aug 03, 2015
7.399
7.514
7.258
7.293
1,644,730
-0.18(-2.41%)
Jul 31, 2015
7.616
7.653
7.464
7.473
1,049,369
-0.15(-2.00%)
Jul 30, 2015
7.690
7.790
7.542
7.625
1,100,339
-0.12(-1.61%)
Jul 29, 2015
7.653
7.828
7.611
7.750
775,048
+0.04(+0.54%)
Jul 28, 2015
7.524
7.759
7.505
7.708
1,594,590
+0.21(+2.83%)
Jul 27, 2015
7.574
7.671
7.477
7.496
1,672,910
-0.24(-3.04%)
Jul 24, 2015
7.740
7.870
7.671
7.731
1,874,759
-0.02(-0.30%)
Jul 23, 2015
7.468
7.837
7.404
7.754
2,738,860
+0.36(+4.87%)
Jul 22, 2015
7.680
7.717
7.371
7.394
4,342,637
-0.41(-5.26%)
Jul 21, 2015
8.027
8.170
7.787
7.805
1,747,894
-0.17(-2.08%)
Jul 20, 2015
7.888
7.999
7.791
7.971
1,801,953
+0.10(+1.29%)
Jul 17, 2015
7.888
7.911
7.768
7.870
2,545,550
-0.03(-0.41%)
Jul 16, 2015
8.027
8.041
7.847
7.902
1,253,294
-0.06(-0.70%)
Jul 15, 2015
8.124
8.133
7.902
7.957
1,403,957
-0.20(-2.43%)
Jul 14, 2015
8.036
8.257
8.036
8.156
2,062,420
+0.12(+1.55%)
Jul 13, 2015
8.045
8.114
7.994
8.031
1,953,315
-0.02(-0.23%)
Jul 10, 2015
8.234
8.248
7.971
8.050
1,779,300
-0.10(-1.25%)
Jul 09, 2015
8.174
8.336
8.045
8.151
2,253,187
+0.12(+1.44%)
Jul 08, 2015
8.161
8.294
8.013
8.036
1,420,964
-0.22(-2.63%)
Jul 07, 2015
8.211
8.334
8.068
8.253
2,271,447
+0.01(+0.11%)
Jul 06, 2015
8.465
8.515
8.239
8.244
5,085,291
-0.36(-4.13%)
Jul 02, 2015
8.673
8.599
8.599
8.599
1,063,333
+0.10(+1.19%)
Jul 01, 2015
8.724
8.724
8.412
8.497
1,089,645
-0.20(-2.28%)
Jun 30, 2015
8.765
8.793
8.631
8.696
874,992
+0.00(+0.05%)
Jun 29, 2015
8.687
8.897
8.610
8.691
1,076,195
-0.12(-1.36%)
Jun 26, 2015
8.867
8.867
8.641
8.811
2,003,321
-0.03(-0.31%)
Jun 25, 2015
8.844
8.954
8.784
8.839
606,923
+0.02(+0.21%)
Jun 24, 2015
8.908
8.977
8.807
8.821
379,080
-0.13(-1.49%)
Jun 23, 2015
8.811
8.964
8.807
8.954
440,512
+0.15(+1.68%)
Jun 22, 2015
8.719
8.904
8.604
8.807
905,031
+0.14(+1.65%)
Jun 19, 2015
8.871
8.871
8.636
8.664
1,703,439
-0.19(-2.19%)
Jun 18, 2015
8.987
8.987
8.719
8.857
1,907,658
-0.09(-0.98%)
Jun 17, 2015
9.056
9.158
8.908
8.945
836,135
-0.07(-0.77%)
Jun 16, 2015
9.056
9.102
8.964
9.014
708,908
-0.08(-0.86%)
Jun 15, 2015
9.070
9.139
8.991
9.093
476,456
-0.06(-0.66%)
Jun 12, 2015
9.014
9.185
8.996
9.153
749,595
+0.08(+0.92%)
Jun 11, 2015
9.425
9.464
9.035
9.070
2,187,006
-0.37(-3.91%)
Jun 10, 2015
9.388
9.467
9.347
9.439
567,245
+0.16(+1.69%)
Jun 09, 2015
9.222
9.361
9.222
9.282
356,730
+0.11(+1.21%)
Jun 08, 2015
9.324
9.388
9.139
9.171
510,987
-0.16(-1.73%)
Jun 05, 2015
9.097
9.402
9.097
9.333
866,919
+0.18(+1.92%)
Jun 04, 2015
9.273
9.305
9.111
9.158
514,492
-0.19(-2.07%)
Jun 03, 2015
9.430
9.531
9.342
9.351
1,033,970
-0.09(-0.93%)
Jun 02, 2015
9.370
9.489
9.292
9.439
1,357,695
+0.16(+1.68%)
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.