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
)
27.93
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 5, 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 (%)
Jun 28, 2019
11.57
11.58
11.47
11.52
289,353
+0.01(+0.09%)
Jun 27, 2019
11.44
11.52
11.32
11.51
396,939
+0.04(+0.35%)
Jun 26, 2019
11.51
11.56
11.38
11.47
438,523
-0.03(-0.29%)
Jun 25, 2019
11.52
11.56
11.47
11.51
374,277
+0.00(+0.00%)
Jun 24, 2019
11.53
11.55
11.47
11.51
497,159
+0.03(+0.29%)
Jun 21, 2019
11.49
11.56
11.43
11.47
518,075
-0.02(-0.15%)
Jun 20, 2019
11.49
11.54
11.46
11.49
443,800
+0.08(+0.67%)
Jun 19, 2019
11.33
11.44
11.29
11.41
576,900
+0.09(+0.82%)
Jun 18, 2019
11.33
11.45
11.29
11.32
628,794
+0.04(+0.35%)
Jun 17, 2019
11.19
11.29
11.19
11.28
466,297
+0.10(+0.89%)
Jun 14, 2019
11.12
11.21
11.11
11.18
398,311
+0.04(+0.33%)
Jun 13, 2019
11.17
11.25
11.10
11.14
410,849
-0.05(-0.45%)
Jun 12, 2019
11.21
11.28
11.16
11.19
434,912
-0.01(-0.09%)
Jun 11, 2019
11.29
11.31
11.14
11.20
492,216
-0.00(-0.03%)
Jun 10, 2019
11.33
11.33
11.16
11.21
477,037
-0.03(-0.30%)
Jun 07, 2019
11.16
11.28
11.12
11.24
392,608
+0.14(+1.29%)
Jun 06, 2019
10.99
11.15
10.99
11.10
464,916
+0.15(+1.34%)
Jun 05, 2019
10.95
11.03
10.92
10.95
380,277
+0.05(+0.49%)
Jun 04, 2019
10.80
10.93
10.80
10.90
384,252
+0.09(+0.86%)
Jun 03, 2019
10.80
10.83
10.72
10.80
447,087
+0.08(+0.75%)
May 31, 2019
10.55
10.74
10.50
10.72
394,709
+0.12(+1.13%)
May 30, 2019
10.74
10.85
10.60
10.60
585,947
+0.01(+0.07%)
May 29, 2019
10.67
10.67
10.51
10.60
529,979
-0.08(-0.72%)
May 28, 2019
10.52
10.70
10.52
10.67
684,924
+0.21(+1.99%)
May 24, 2019
10.49
10.52
10.44
10.47
374,534
+0.03(+0.28%)
May 23, 2019
10.39
10.45
10.30
10.44
343,487
+0.04(+0.37%)
May 22, 2019
10.33
10.45
10.33
10.40
361,133
+0.03(+0.28%)
May 21, 2019
10.40
10.42
10.33
10.37
688,701
+0.04(+0.34%)
May 20, 2019
10.30
10.40
10.27
10.33
381,078
+0.07(+0.66%)
May 17, 2019
10.24
10.30
10.19
10.27
331,223
+0.04(+0.41%)
May 16, 2019
10.19
10.29
10.17
10.22
417,138
+0.03(+0.31%)
May 15, 2019
10.17
10.23
10.14
10.19
412,617
+0.04(+0.38%)
May 14, 2019
10.13
10.18
10.10
10.15
382,153
+0.04(+0.35%)
May 13, 2019
10.09
10.12
10.03
10.12
506,282
+0.02(+0.19%)
May 10, 2019
9.971
10.13
9.946
10.10
389,491
+0.18(+1.78%)
May 09, 2019
9.910
9.981
9.853
9.923
359,702
+0.00(+0.00%)
May 08, 2019
9.978
10.05
9.923
9.923
315,687
-0.06(-0.64%)
May 07, 2019
10.03
10.03
9.910
9.987
363,008
-0.04(-0.45%)
May 06, 2019
9.949
10.07
9.894
10.03
487,135
+0.02(+0.19%)
May 03, 2019
10.15
10.15
9.975
10.01
478,295
-0.07(-0.73%)
May 02, 2019
10.18
10.26
10.06
10.09
1,230,567
+0.02(+0.22%)
May 01, 2019
10.12
10.14
10.06
10.06
366,196
-0.05(-0.51%)
Apr 30, 2019
10.13
10.15
10.06
10.12
434,092
+0.02(+0.22%)
Apr 29, 2019
10.12
10.14
10.06
10.09
346,173
+0.02(+0.19%)
Apr 26, 2019
10.07
10.08
10.000
10.07
306,919
+0.04(+0.38%)
Apr 25, 2019
9.994
10.06
9.936
10.04
419,531
-0.03(-0.26%)
Apr 24, 2019
10.13
10.14
9.991
10.06
550,774
-0.07(-0.73%)
Apr 23, 2019
10.17
10.20
10.10
10.13
554,121
-0.04(-0.35%)
Apr 22, 2019
10.17
10.20
10.12
10.17
456,387
+0.05(+0.51%)
Apr 18, 2019
10.12
10.12
10.06
10.12
534,381
+0.00(+0.00%)
Apr 17, 2019
10.18
10.18
10.10
10.12
285,612
-0.02(-0.16%)
Apr 16, 2019
10.16
10.16
10.09
10.13
379,616
+0.04(+0.35%)
Apr 15, 2019
10.15
10.15
10.06
10.10
599,913
+0.04(+0.45%)
Apr 12, 2019
10.13
10.14
10.01
10.05
353,034
-0.04(-0.38%)
Apr 11, 2019
10.17
10.17
10.05
10.09
408,326
-0.09(-0.88%)
Apr 10, 2019
10.21
10.27
10.17
10.18
317,547
-0.03(-0.28%)
Apr 09, 2019
10.27
10.30
10.21
10.21
302,332
-0.06(-0.56%)
Apr 08, 2019
10.11
10.29
10.10
10.27
524,504
+0.19(+1.85%)
Apr 05, 2019
10.08
10.13
9.997
10.08
714,171
-0.01(-0.13%)
Apr 04, 2019
10.17
10.17
10.08
10.10
466,672
-0.05(-0.54%)
Apr 03, 2019
10.25
10.28
10.15
10.15
665,525
-0.10(-1.00%)
Apr 02, 2019
10.28
10.32
10.23
10.25
391,510
-0.01(-0.12%)
Apr 01, 2019
10.25
10.29
10.15
10.27
563,871
+0.01(+0.12%)
Mar 29, 2019
10.19
10.26
10.11
10.25
485,773
+0.14(+1.36%)
Mar 28, 2019
10.20
10.22
10.06
10.12
353,137
-0.10(-0.94%)
Mar 27, 2019
10.17
10.21
10.13
10.21
481,492
+0.07(+0.66%)
Mar 26, 2019
10.08
10.20
10.08
10.14
356,904
+0.06(+0.60%)
Mar 25, 2019
10.01
10.10
10.01
10.08
480,239
+0.04(+0.35%)
Mar 22, 2019
10.08
10.11
10.00
10.05
378,897
-0.03(-0.32%)
Mar 21, 2019
10.07
10.12
10.05
10.08
322,455
+0.01(+0.13%)
Mar 20, 2019
10.10
10.14
9.981
10.07
514,916
+0.00(+0.00%)
Mar 19, 2019
10.09
10.15
10.06
10.07
473,400
-0.02(-0.19%)
Mar 18, 2019
10.10
10.13
10.00
10.09
464,257
+0.03(+0.26%)
Mar 15, 2019
10.04
10.13
10.02
10.06
472,686
+0.04(+0.42%)
Mar 14, 2019
9.949
10.05
9.946
10.02
511,526
+0.06(+0.58%)
Mar 13, 2019
9.926
9.991
9.917
9.962
562,403
+0.04(+0.36%)
Mar 12, 2019
9.901
9.939
9.875
9.926
444,982
+0.03(+0.26%)
Mar 11, 2019
9.869
9.942
9.849
9.901
437,769
+0.03(+0.29%)
Mar 08, 2019
9.792
9.872
9.762
9.872
460,222
+0.08(+0.85%)
Mar 07, 2019
9.788
9.918
9.750
9.788
627,859
+0.01(+0.07%)
Mar 06, 2019
9.695
9.801
9.644
9.782
474,359
+0.09(+0.96%)
Mar 05, 2019
9.699
9.772
9.638
9.689
458,247
-0.00(-0.03%)
Mar 04, 2019
9.660
9.692
9.583
9.692
1,028,135
+0.07(+0.77%)
Mar 01, 2019
9.657
9.666
9.580
9.618
783,967
-0.04(-0.40%)
Feb 28, 2019
9.583
9.721
9.561
9.657
926,721
+0.07(+0.77%)
Feb 27, 2019
9.711
9.711
9.535
9.583
825,422
+0.20(+2.13%)
Feb 26, 2019
9.315
9.402
9.266
9.383
893,991
+0.10(+1.10%)
Feb 25, 2019
9.334
9.334
9.238
9.281
839,027
+0.03(+0.30%)
Feb 22, 2019
9.275
9.275
9.192
9.254
572,082
+0.06(+0.67%)
Feb 21, 2019
9.195
9.263
9.109
9.192
689,054
-0.00(-0.03%)
Feb 20, 2019
9.284
9.355
9.180
9.195
808,588
-0.03(-0.33%)
Feb 19, 2019
9.235
9.291
9.143
9.226
1,099,169
+0.14(+1.49%)
Feb 15, 2019
9.016
9.127
8.994
9.090
604,837
+0.08(+0.92%)
Feb 14, 2019
8.936
9.041
8.883
9.007
641,789
+0.08(+0.90%)
Feb 13, 2019
9.016
9.016
8.914
8.927
984,149
-0.02(-0.28%)
Feb 12, 2019
9.028
9.028
8.917
8.951
1,688,232
-0.00(-0.03%)
Feb 11, 2019
9.050
9.084
8.936
8.954
888,575
-0.08(-0.85%)
Feb 08, 2019
8.954
9.087
8.874
9.031
1,157,460
+0.30(+3.39%)
Feb 07, 2019
8.828
8.859
8.671
8.735
811,759
-0.08(-0.91%)
Feb 06, 2019
8.896
8.896
8.803
8.816
611,472
-0.08(-0.90%)
Feb 05, 2019
8.930
8.961
8.880
8.896
512,253
-0.02(-0.28%)
Feb 04, 2019
8.942
8.957
8.893
8.920
426,535
-0.02(-0.21%)
Feb 01, 2019
8.893
8.970
8.893
8.939
469,924
+0.05(+0.52%)
Jan 31, 2019
8.967
8.967
8.871
8.893
608,612
-0.07(-0.79%)
Jan 30, 2019
9.016
9.016
8.924
8.964
551,079
+0.01(+0.07%)
Jan 29, 2019
8.954
8.979
8.883
8.957
568,946
+0.00(+0.03%)
Jan 28, 2019
8.988
8.994
8.902
8.954
636,175
-0.02(-0.24%)
Jan 25, 2019
8.893
8.976
8.850
8.976
438,790
+0.14(+1.61%)
Jan 24, 2019
8.803
8.856
8.766
8.834
411,779
+0.03(+0.39%)
Jan 23, 2019
8.779
8.806
8.671
8.800
330,017
+0.02(+0.28%)
Jan 22, 2019
8.788
8.791
8.717
8.776
522,553
-0.02(-0.18%)
Jan 18, 2019
8.729
8.816
8.683
8.791
533,489
+0.06(+0.74%)
Jan 17, 2019
8.680
8.751
8.661
8.726
462,095
+0.04(+0.43%)
Jan 16, 2019
8.723
8.757
8.609
8.689
560,857
-0.01(-0.14%)
Jan 15, 2019
8.702
8.705
8.544
8.702
501,418
+0.06(+0.71%)
Jan 14, 2019
8.760
8.760
8.628
8.640
487,317
-0.10(-1.13%)
Jan 11, 2019
8.788
8.794
8.705
8.739
534,786
-0.05(-0.53%)
Jan 10, 2019
8.803
8.810
8.714
8.785
473,329
-0.01(-0.14%)
Jan 09, 2019
8.751
8.797
8.634
8.797
460,941
+0.12(+1.42%)
Jan 08, 2019
8.751
8.751
8.569
8.674
688,732
+0.05(+0.61%)
Jan 07, 2019
8.594
8.720
8.541
8.621
672,131
+0.07(+0.87%)
Jan 04, 2019
8.393
8.547
8.313
8.547
788,396
+0.27(+3.20%)
Jan 03, 2019
8.159
8.332
8.119
8.282
846,444
+0.17(+2.05%)
Jan 02, 2019
7.986
8.190
7.986
8.116
1,319,563
+0.13(+1.62%)
Dec 31, 2018
8.014
8.106
7.943
7.986
1,437,988
+0.11(+1.37%)
Dec 28, 2018
7.832
7.965
7.804
7.878
872,392
+0.09(+1.15%)
Dec 27, 2018
7.851
7.854
7.572
7.789
881,188
-0.03(-0.43%)
Dec 26, 2018
7.625
7.829
7.595
7.823
633,772
+0.24(+3.13%)
Dec 24, 2018
7.773
7.773
7.558
7.585
646,997
-0.18(-2.26%)
Dec 21, 2018
7.866
7.925
7.752
7.761
738,452
-0.14(-1.72%)
Dec 20, 2018
7.863
8.005
7.863
7.897
1,098,319
-0.07(-0.93%)
Dec 19, 2018
8.045
8.088
7.946
7.971
792,145
-0.07(-0.84%)
Dec 18, 2018
8.113
8.134
8.005
8.039
1,234,040
-0.09(-1.14%)
Dec 17, 2018
8.356
8.402
8.100
8.131
777,120
-0.27(-3.16%)
Dec 14, 2018
8.319
8.433
8.267
8.396
505,598
+0.06(+0.74%)
Dec 13, 2018
8.325
8.377
8.285
8.335
510,424
+0.01(+0.11%)
Dec 12, 2018
8.365
8.455
8.319
8.325
911,929
-0.02(-0.22%)
Dec 11, 2018
8.412
8.461
8.335
8.344
435,790
-0.03(-0.40%)
Dec 10, 2018
8.495
8.550
8.359
8.378
701,322
-0.14(-1.63%)
Dec 07, 2018
8.640
8.689
8.504
8.517
546,137
-0.09(-1.07%)
Dec 06, 2018
8.606
8.628
8.430
8.609
1,185,348
-0.21(-2.34%)
Dec 04, 2018
8.850
8.951
8.751
8.816
840,286
-0.01(-0.14%)
Dec 03, 2018
8.927
8.927
8.785
8.828
479,086
+0.00(+0.03%)
Nov 30, 2018
8.788
8.831
8.720
8.825
336,633
+0.02(+0.25%)
Nov 29, 2018
8.843
8.846
8.735
8.803
443,551
+0.24(+2.85%)
Nov 28, 2018
8.479
8.559
8.396
8.559
741,909
+0.11(+1.26%)
Nov 27, 2018
8.429
8.473
8.411
8.453
461,022
+0.00(+0.04%)
Nov 26, 2018
8.556
8.574
8.373
8.450
673,329
+0.03(+0.35%)
Nov 23, 2018
8.343
8.435
8.307
8.420
334,947
+0.10(+1.25%)
Nov 21, 2018
8.316
8.316
8.316
0
+0.18(+2.22%)
Nov 20, 2018
8.239
8.266
8.115
8.136
774,766
-0.12(-1.51%)
Nov 19, 2018
8.204
8.307
8.204
8.260
409,413
+0.06(+0.69%)
Nov 16, 2018
8.168
8.239
8.168
8.204
362,972
+0.04(+0.44%)
Nov 15, 2018
8.225
8.248
8.153
8.168
630,343
-0.08(-0.97%)
Nov 14, 2018
8.381
8.390
8.239
8.248
804,118
-0.11(-1.31%)
Nov 13, 2018
8.512
8.512
8.322
8.358
477,209
-0.12(-1.43%)
Nov 12, 2018
8.456
8.527
8.432
8.479
329,380
+0.05(+0.56%)
Nov 09, 2018
8.381
8.456
8.343
8.432
355,882
+0.01(+0.14%)
Nov 08, 2018
8.479
8.524
8.367
8.420
403,804
-0.06(-0.70%)
Nov 07, 2018
8.500
8.547
8.417
8.479
452,605
+0.08(+0.95%)
Nov 06, 2018
8.281
8.426
8.281
8.399
522,312
+0.09(+1.11%)
Nov 05, 2018
8.219
8.316
8.219
8.307
606,140
+0.15(+1.81%)
Nov 02, 2018
8.130
8.189
8.020
8.159
564,886
+0.04(+0.47%)
Nov 01, 2018
8.097
8.281
8.041
8.121
705,011
+0.05(+0.62%)
Oct 31, 2018
8.340
8.340
7.724
8.071
1,868,955
-0.21(-2.57%)
Oct 30, 2018
8.293
8.370
8.227
8.284
533,303
-0.05(-0.64%)
Oct 29, 2018
8.450
8.544
8.302
8.337
540,826
-0.12(-1.37%)
Oct 26, 2018
8.476
8.515
8.396
8.453
580,418
-0.06(-0.70%)
Oct 25, 2018
8.574
8.627
8.500
8.512
580,125
-0.06(-0.73%)
Oct 24, 2018
8.601
8.704
8.553
8.574
516,940
-0.01(-0.10%)
Oct 23, 2018
8.562
8.633
8.544
8.583
443,677
-0.07(-0.79%)
Oct 22, 2018
8.604
8.692
8.547
8.651
544,665
+0.05(+0.59%)
Oct 19, 2018
8.615
8.669
8.589
8.601
344,064
+0.00(+0.00%)
Oct 18, 2018
8.660
8.704
8.580
8.601
546,927
-0.09(-0.99%)
Oct 17, 2018
8.716
8.746
8.657
8.687
379,926
-0.05(-0.58%)
Oct 16, 2018
8.698
8.808
8.698
8.737
299,525
+0.06(+0.65%)
Oct 15, 2018
8.681
8.786
8.630
8.681
269,967
+0.01(+0.10%)
Oct 12, 2018
8.675
8.675
8.574
8.672
541,926
+0.08(+0.93%)
Oct 11, 2018
8.624
8.672
8.550
8.592
943,080
-0.09(-1.06%)
Oct 10, 2018
8.799
8.823
8.669
8.684
653,475
-0.14(-1.54%)
Oct 09, 2018
8.873
8.891
8.767
8.820
372,724
-0.07(-0.83%)
Oct 08, 2018
8.885
8.927
8.870
8.894
183,860
+0.04(+0.40%)
Oct 05, 2018
8.879
8.888
8.805
8.858
468,656
+0.01(+0.10%)
Oct 04, 2018
9.009
9.009
8.811
8.849
722,812
-0.16(-1.81%)
Oct 03, 2018
9.113
9.113
8.977
9.012
377,829
-0.08(-0.85%)
Oct 02, 2018
9.072
9.104
9.000
9.089
262,461
+0.01(+0.16%)
Oct 01, 2018
8.983
9.137
8.983
9.075
621,878
+0.12(+1.32%)
Sep 28, 2018
8.959
8.975
8.897
8.956
703,660
+0.01(+0.17%)
Sep 27, 2018
8.921
8.986
8.903
8.941
406,941
+0.02(+0.27%)
Sep 26, 2018
9.003
9.042
8.915
8.918
545,721
-0.05(-0.59%)
Sep 25, 2018
8.953
8.980
8.921
8.971
288,757
+0.01(+0.17%)
Sep 24, 2018
9.196
9.234
8.944
8.956
628,324
-0.24(-2.61%)
Sep 21, 2018
9.371
9.371
9.181
9.196
1,004,505
-0.12(-1.24%)
Sep 20, 2018
9.332
9.347
9.240
9.311
325,696
-0.01(-0.13%)
Sep 19, 2018
9.329
9.344
9.255
9.323
401,282
-0.00(-0.03%)
Sep 18, 2018
9.308
9.374
9.276
9.326
467,333
+0.07(+0.74%)
Sep 17, 2018
9.223
9.270
9.163
9.258
675,929
+0.08(+0.87%)
Sep 14, 2018
9.240
9.240
9.128
9.178
226,900
-0.02(-0.19%)
Sep 13, 2018
9.169
9.211
9.122
9.196
259,793
+0.05(+0.52%)
Sep 12, 2018
9.060
9.169
9.060
9.149
299,899
+0.08(+0.88%)
Sep 11, 2018
9.077
9.077
9.001
9.069
254,789
-0.01(-0.07%)
Sep 10, 2018
9.128
9.154
9.024
9.075
288,372
-0.04(-0.42%)
Sep 07, 2018
9.122
9.122
9.018
9.113
301,858
-0.03(-0.29%)
Sep 06, 2018
9.116
9.154
9.021
9.140
292,616
+0.04(+0.49%)
Sep 05, 2018
9.033
9.113
8.968
9.095
462,791
+0.08(+0.89%)
Sep 04, 2018
9.039
9.072
8.941
9.015
504,515
-0.10(-1.07%)
Aug 31, 2018
9.113
9.113
9.113
0
-0.09(-0.93%)
Aug 30, 2018
9.300
9.329
9.181
9.199
689,773
+0.07(+0.71%)
Aug 29, 2018
9.151
9.168
9.094
9.134
589,558
+0.01(+0.13%)
Aug 28, 2018
9.120
9.142
9.077
9.122
370,342
+0.03(+0.38%)
Aug 27, 2018
9.157
9.157
9.051
9.088
554,588
-0.02(-0.25%)
Aug 24, 2018
9.091
9.160
9.065
9.111
389,219
+0.05(+0.50%)
Aug 23, 2018
9.065
9.117
9.028
9.065
379,065
-0.03(-0.35%)
Aug 22, 2018
9.065
9.097
9.017
9.097
438,288
+0.06(+0.66%)
Aug 21, 2018
9.042
9.051
8.965
9.037
441,613
+0.04(+0.48%)
Aug 20, 2018
8.991
9.028
8.945
8.994
394,017
+0.02(+0.25%)
Aug 17, 2018
8.877
8.971
8.842
8.971
331,466
+0.16(+1.78%)
Aug 16, 2018
8.791
8.882
8.748
8.814
464,007
+0.05(+0.59%)
Aug 15, 2018
8.931
8.931
8.717
8.762
847,671
-0.13(-1.51%)
Aug 14, 2018
8.888
8.945
8.834
8.897
517,245
+0.03(+0.32%)
Aug 13, 2018
8.937
8.942
8.808
8.868
669,313
-0.01(-0.10%)
Aug 10, 2018
8.857
8.897
8.840
8.877
438,921
-0.01(-0.13%)
Aug 09, 2018
8.871
8.962
8.837
8.888
637,301
+0.04(+0.45%)
Aug 08, 2018
8.785
8.891
8.742
8.848
1,010,146
+0.11(+1.31%)
Aug 07, 2018
8.700
8.774
8.620
8.734
1,324,566
+0.05(+0.53%)
Aug 06, 2018
8.800
8.800
8.645
8.688
305,768
+0.03(+0.30%)
Aug 03, 2018
8.708
8.708
8.642
8.662
335,666
-0.03(-0.33%)
Aug 02, 2018
8.714
8.745
8.668
8.691
291,623
-0.04(-0.43%)
Aug 01, 2018
8.711
8.745
8.620
8.728
366,709
+0.05(+0.63%)
Jul 31, 2018
8.614
8.725
8.585
8.674
318,109
+0.05(+0.53%)
Jul 30, 2018
8.708
8.708
8.580
8.628
300,346
-0.01(-0.13%)
Jul 27, 2018
8.785
8.785
8.571
8.640
362,967
-0.09(-0.98%)
Jul 26, 2018
8.691
8.745
8.628
8.725
396,965
+0.04(+0.43%)
Jul 25, 2018
8.702
8.704
8.622
8.688
312,442
+0.05(+0.53%)
Jul 24, 2018
8.691
8.706
8.628
8.642
358,218
-0.07(-0.85%)
Jul 23, 2018
8.785
8.785
8.693
8.717
212,646
-0.03(-0.33%)
Jul 20, 2018
8.691
8.762
8.691
8.745
310,542
+0.10(+1.16%)
Jul 19, 2018
8.677
8.677
8.631
8.645
321,161
-0.04(-0.43%)
Jul 18, 2018
8.660
8.691
8.628
8.682
345,358
+0.01(+0.10%)
Jul 17, 2018
8.694
8.734
8.670
8.674
267,434
-0.07(-0.85%)
Jul 16, 2018
8.765
8.770
8.705
8.748
332,887
+0.02(+0.23%)
Jul 13, 2018
8.711
8.742
8.671
8.728
267,182
+0.04(+0.43%)
Jul 12, 2018
8.642
8.711
8.628
8.691
378,410
+0.07(+0.80%)
Jul 11, 2018
8.691
8.691
8.574
8.622
334,235
-0.07(-0.82%)
Jul 10, 2018
8.768
8.768
8.687
8.694
353,153
-0.05(-0.52%)
Jul 09, 2018
8.797
8.836
8.722
8.740
358,515
-0.02(-0.20%)
Jul 06, 2018
8.742
8.782
8.720
8.757
335,411
+0.02(+0.23%)
Jul 05, 2018
8.768
8.771
8.671
8.737
264,900
+0.07(+0.76%)
Jul 03, 2018
8.671
8.671
8.671
0
-0.01(-0.13%)
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.