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
1-800-Flowers.com
(NQ:
FLWS
)
10.15
-0.03 (-0.29%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 29, 2016
7.690
7.960
7.690
7.850
312,786
+0.16(+2.08%)
Apr 28, 2016
8.000
8.010
7.680
7.690
385,940
-0.38(-4.71%)
Apr 27, 2016
8.090
8.190
7.960
8.070
284,258
-0.04(-0.49%)
Apr 26, 2016
8.000
8.130
7.510
8.110
550,179
+0.11(+1.37%)
Apr 25, 2016
7.990
8.050
7.800
8.000
288,913
+0.02(+0.25%)
Apr 22, 2016
7.620
8.010
7.620
7.980
328,594
+0.36(+4.72%)
Apr 21, 2016
7.740
7.890
7.610
7.620
189,283
-0.10(-1.36%)
Apr 20, 2016
7.620
7.770
7.545
7.725
114,095
+0.09(+1.25%)
Apr 19, 2016
7.810
7.810
7.519
7.630
211,424
-0.13(-1.68%)
Apr 18, 2016
7.740
7.860
7.580
7.760
207,884
+0.04(+0.52%)
Apr 15, 2016
7.600
7.800
7.540
7.720
124,724
+0.10(+1.31%)
Apr 14, 2016
7.650
7.760
7.510
7.620
148,528
-0.04(-0.52%)
Apr 13, 2016
7.480
7.710
7.455
7.660
219,521
+0.19(+2.54%)
Apr 12, 2016
7.200
7.510
7.130
7.470
291,874
+0.24(+3.32%)
Apr 11, 2016
7.350
7.460
7.205
7.230
202,944
-0.08(-1.09%)
Apr 08, 2016
7.450
7.520
7.210
7.310
178,743
-0.05(-0.68%)
Apr 07, 2016
7.580
7.725
7.350
7.360
246,573
-0.25(-3.29%)
Apr 06, 2016
7.660
7.770
7.545
7.610
248,845
-0.02(-0.26%)
Apr 05, 2016
7.800
7.830
7.470
7.630
350,461
-0.26(-3.30%)
Apr 04, 2016
7.800
8.120
7.790
7.890
275,755
+0.10(+1.28%)
Apr 01, 2016
7.860
7.950
7.710
7.790
270,699
-0.09(-1.14%)
Mar 31, 2016
7.670
7.980
7.624
7.880
371,744
+0.24(+3.14%)
Mar 30, 2016
7.290
7.710
7.140
7.640
491,026
+0.44(+6.11%)
Mar 29, 2016
7.360
7.380
6.740
7.200
929,531
-0.25(-3.36%)
Mar 28, 2016
7.800
7.800
7.425
7.450
178,910
-0.33(-4.24%)
Mar 24, 2016
7.150
7.780
7.780
7.780
411,800
+0.56(+7.76%)
Mar 23, 2016
7.460
7.530
7.195
7.220
300,906
-0.29(-3.86%)
Mar 22, 2016
7.630
7.670
7.410
7.510
218,304
-0.12(-1.57%)
Mar 21, 2016
7.640
7.680
7.500
7.630
317,660
-0.02(-0.26%)
Mar 18, 2016
7.930
7.960
7.500
7.650
394,595
-0.28(-3.53%)
Mar 17, 2016
7.820
7.990
7.660
7.930
264,185
+0.08(+1.02%)
Mar 16, 2016
7.710
7.895
7.630
7.850
230,480
+0.09(+1.16%)
Mar 15, 2016
7.820
7.970
7.660
7.760
237,578
-0.07(-0.89%)
Mar 14, 2016
8.010
8.070
7.810
7.830
303,700
-0.23(-2.85%)
Mar 11, 2016
8.060
8.090
7.755
8.060
418,231
+0.03(+0.37%)
Mar 10, 2016
8.110
8.150
7.880
8.030
310,042
+0.00(+0.00%)
Mar 09, 2016
7.990
8.059
7.730
8.030
274,906
+0.11(+1.39%)
Mar 08, 2016
8.080
8.150
7.830
7.920
348,477
-0.23(-2.82%)
Mar 07, 2016
8.050
8.230
7.736
8.150
408,331
+0.15(+1.88%)
Mar 04, 2016
7.540
8.030
7.470
8.000
703,223
+0.46(+6.10%)
Mar 03, 2016
8.150
8.175
7.410
7.540
852,210
-0.65(-7.94%)
Mar 02, 2016
8.060
8.400
7.860
8.190
764,672
+0.19(+2.37%)
Mar 01, 2016
7.800
8.000
7.500
8.000
432,853
+0.19(+2.43%)
Feb 29, 2016
8.120
8.170
7.800
7.810
467,517
-0.37(-4.52%)
Feb 26, 2016
7.990
8.200
7.950
8.180
276,674
+0.22(+2.76%)
Feb 25, 2016
8.110
8.190
7.830
7.960
287,849
-0.15(-1.85%)
Feb 24, 2016
7.990
8.240
7.910
8.110
214,237
+0.05(+0.62%)
Feb 23, 2016
8.030
8.140
8.000
8.060
294,342
+0.03(+0.37%)
Feb 22, 2016
8.150
8.180
7.850
8.030
401,441
-0.11(-1.35%)
Feb 19, 2016
8.240
8.290
8.130
8.140
289,608
-0.14(-1.69%)
Feb 18, 2016
8.060
8.420
7.960
8.280
478,758
+0.21(+2.60%)
Feb 17, 2016
7.910
8.360
7.900
8.070
428,754
+0.22(+2.80%)
Feb 16, 2016
7.550
7.880
7.540
7.850
327,224
+0.32(+4.25%)
Feb 12, 2016
7.660
7.530
7.530
7.530
397,600
-0.07(-0.92%)
Feb 11, 2016
7.500
7.840
7.450
7.600
479,400
-0.01(-0.13%)
Feb 10, 2016
7.250
7.980
7.190
7.610
488,748
+0.43(+5.99%)
Feb 09, 2016
7.010
7.370
7.010
7.180
379,704
+0.09(+1.27%)
Feb 08, 2016
7.470
7.550
7.060
7.090
416,413
-0.43(-5.72%)
Feb 05, 2016
7.760
7.960
7.460
7.520
406,032
-0.27(-3.47%)
Feb 04, 2016
7.530
7.840
7.330
7.790
452,107
+0.24(+3.18%)
Feb 03, 2016
7.490
7.870
7.480
7.550
651,544
+0.14(+1.89%)
Feb 02, 2016
7.180
7.890
7.130
7.410
755,093
+0.10(+1.37%)
Feb 01, 2016
7.120
7.500
6.930
7.310
806,343
+0.20(+2.89%)
Jan 29, 2016
6.380
7.110
6.290
7.105
1,197,388
+0.78(+12.24%)
Jan 28, 2016
6.310
7.499
6.105
6.330
1,511,406
-0.66(-9.44%)
Jan 27, 2016
6.980
7.111
6.880
6.990
383,372
-0.06(-0.85%)
Jan 26, 2016
6.990
7.160
6.930
7.050
255,806
+0.07(+1.00%)
Jan 25, 2016
7.010
7.150
6.830
6.980
402,299
-0.03(-0.43%)
Jan 22, 2016
6.900
7.210
6.900
7.010
312,740
+0.17(+2.49%)
Jan 21, 2016
6.960
7.070
6.750
6.840
368,207
-0.03(-0.36%)
Jan 20, 2016
6.480
6.910
6.310
6.865
516,402
+0.28(+4.17%)
Jan 19, 2016
6.730
6.825
6.500
6.590
393,713
-0.09(-1.35%)
Jan 15, 2016
6.550
6.680
6.680
6.680
317,800
-0.07(-1.04%)
Jan 14, 2016
6.420
6.900
6.385
6.750
331,023
+0.30(+4.65%)
Jan 13, 2016
6.590
6.690
6.360
6.450
498,317
-0.15(-2.27%)
Jan 12, 2016
7.060
7.130
6.500
6.600
340,447
-0.35(-5.04%)
Jan 11, 2016
6.910
7.045
6.700
6.950
327,388
+0.12(+1.76%)
Jan 08, 2016
7.120
7.250
6.790
6.830
303,445
-0.29(-4.07%)
Jan 07, 2016
7.000
7.230
6.950
7.120
649,363
-0.06(-0.84%)
Jan 06, 2016
7.150
7.290
7.100
7.180
211,954
-0.06(-0.83%)
Jan 05, 2016
7.100
7.280
6.960
7.240
294,157
+0.17(+2.40%)
Jan 04, 2016
7.180
7.200
6.670
7.070
692,892
-0.21(-2.88%)
Dec 31, 2015
7.200
7.280
7.280
7.280
293,500
+0.17(+2.39%)
Dec 30, 2015
7.250
7.390
7.100
7.110
300,343
-0.13(-1.80%)
Dec 29, 2015
7.150
7.250
6.970
7.240
375,610
+0.09(+1.26%)
Dec 28, 2015
7.350
7.360
7.120
7.150
413,761
-0.17(-2.32%)
Dec 24, 2015
7.230
7.320
7.320
7.320
259,400
+0.06(+0.83%)
Dec 23, 2015
7.460
7.470
7.210
7.260
566,062
-0.12(-1.63%)
Dec 22, 2015
7.680
7.730
7.340
7.380
354,187
-0.32(-4.16%)
Dec 21, 2015
7.860
7.885
7.600
7.700
163,878
-0.06(-0.77%)
Dec 18, 2015
7.940
8.050
7.680
7.760
485,688
-0.18(-2.27%)
Dec 17, 2015
8.500
8.600
7.900
7.940
366,555
-0.49(-5.81%)
Dec 16, 2015
8.080
8.460
8.050
8.430
175,344
+0.39(+4.85%)
Dec 15, 2015
7.880
8.090
7.755
8.040
207,453
+0.22(+2.81%)
Dec 14, 2015
7.840
8.130
7.570
7.820
344,211
-0.05(-0.64%)
Dec 11, 2015
8.250
8.320
7.870
7.870
212,237
-0.43(-5.18%)
Dec 10, 2015
8.220
8.740
8.220
8.300
187,416
+0.04(+0.48%)
Dec 09, 2015
8.440
8.560
8.200
8.260
253,549
-0.22(-2.59%)
Dec 08, 2015
8.440
8.760
8.400
8.480
466,896
-0.05(-0.59%)
Dec 07, 2015
8.120
8.720
8.040
8.530
633,520
+0.45(+5.57%)
Dec 04, 2015
8.090
8.114
7.950
8.080
350,620
-0.02(-0.25%)
Dec 03, 2015
7.720
8.170
7.630
8.100
791,716
+0.43(+5.61%)
Dec 02, 2015
7.700
7.910
7.660
7.670
526,379
-0.01(-0.13%)
Dec 01, 2015
8.000
8.050
7.610
7.680
481,402
-0.05(-0.65%)
Nov 30, 2015
7.890
8.020
7.680
7.730
418,332
-0.12(-1.53%)
Nov 27, 2015
7.870
7.940
7.710
7.850
99,308
-0.04(-0.51%)
Nov 25, 2015
7.780
7.890
7.890
7.890
288,000
+0.08(+1.02%)
Nov 24, 2015
7.740
7.890
7.600
7.810
290,740
+0.11(+1.43%)
Nov 23, 2015
7.720
7.860
7.570
7.700
567,653
+0.05(+0.65%)
Nov 20, 2015
7.270
7.670
7.230
7.650
961,678
+0.49(+6.84%)
Nov 19, 2015
6.920
7.250
6.880
7.160
487,576
+0.29(+4.22%)
Nov 18, 2015
6.880
7.000
6.805
6.870
605,196
-0.01(-0.15%)
Nov 17, 2015
7.170
7.320
6.800
6.880
735,640
-0.24(-3.37%)
Nov 16, 2015
7.500
7.610
6.795
7.120
1,344,141
-0.42(-5.57%)
Nov 13, 2015
7.930
7.970
7.450
7.540
800,573
-0.46(-5.75%)
Nov 12, 2015
8.250
8.510
8.000
8.000
410,828
-0.33(-3.96%)
Nov 11, 2015
8.750
8.980
8.330
8.330
437,462
-0.37(-4.25%)
Nov 10, 2015
9.090
9.290
8.665
8.700
381,518
-0.42(-4.61%)
Nov 09, 2015
9.490
9.530
9.100
9.120
382,569
-0.34(-3.59%)
Nov 06, 2015
9.450
9.600
9.410
9.460
284,196
-0.05(-0.53%)
Nov 05, 2015
9.410
9.807
9.310
9.510
436,107
+0.11(+1.17%)
Nov 04, 2015
10.45
10.62
9.400
9.400
469,503
-0.99(-9.53%)
Nov 03, 2015
10.11
10.88
9.190
10.39
579,078
-0.05(-0.48%)
Nov 02, 2015
9.920
10.58
9.860
10.44
332,919
+0.51(+5.14%)
Oct 30, 2015
9.950
10.14
9.870
9.930
144,762
+0.01(+0.10%)
Oct 29, 2015
10.11
10.20
9.860
9.920
210,210
-0.26(-2.55%)
Oct 28, 2015
9.710
10.19
9.590
10.18
240,650
+0.52(+5.38%)
Oct 27, 2015
9.660
9.940
9.510
9.660
241,152
+0.00(+0.00%)
Oct 26, 2015
9.720
9.890
9.585
9.660
129,371
-0.15(-1.53%)
Oct 23, 2015
9.740
9.850
9.605
9.810
197,833
+0.19(+1.98%)
Oct 22, 2015
9.430
9.680
9.430
9.620
157,333
+0.22(+2.34%)
Oct 21, 2015
9.730
9.730
9.400
9.400
223,543
-0.27(-2.79%)
Oct 20, 2015
9.820
9.950
9.570
9.670
167,644
-0.18(-1.83%)
Oct 19, 2015
9.610
10.00
9.610
9.850
181,108
+0.21(+2.18%)
Oct 16, 2015
9.580
9.730
9.470
9.640
173,332
+0.10(+1.05%)
Oct 15, 2015
9.400
9.590
9.160
9.540
279,929
+0.15(+1.60%)
Oct 14, 2015
9.500
9.580
9.330
9.390
189,996
-0.12(-1.26%)
Oct 13, 2015
9.590
9.710
9.500
9.510
287,166
-0.08(-0.83%)
Oct 12, 2015
9.900
9.970
9.560
9.590
217,331
-0.30(-3.03%)
Oct 09, 2015
10.09
10.14
9.880
9.890
153,152
-0.21(-2.08%)
Oct 08, 2015
9.810
10.14
9.720
10.10
144,708
+0.30(+3.06%)
Oct 07, 2015
9.900
9.960
9.500
9.800
492,861
-0.09(-0.91%)
Oct 06, 2015
10.30
10.32
9.730
9.890
364,149
-0.36(-3.51%)
Oct 05, 2015
10.00
10.28
9.930
10.25
492,506
+0.45(+4.59%)
Oct 02, 2015
9.140
9.800
9.090
9.800
323,236
+0.59(+6.41%)
Oct 01, 2015
9.150
9.260
8.910
9.210
361,297
+0.11(+1.21%)
Sep 30, 2015
8.960
9.250
8.935
9.100
541,462
+0.20(+2.25%)
Sep 29, 2015
8.700
8.985
8.620
8.900
441,206
+0.20(+2.30%)
Sep 28, 2015
8.740
8.780
8.650
8.700
393,709
-0.04(-0.46%)
Sep 25, 2015
8.820
8.820
8.690
8.740
409,837
-0.02(-0.23%)
Sep 24, 2015
8.450
8.785
8.300
8.760
309,430
+0.24(+2.82%)
Sep 23, 2015
8.530
8.610
8.440
8.520
339,284
+0.00(+0.00%)
Sep 22, 2015
8.470
8.575
8.400
8.520
324,376
+0.02(+0.24%)
Sep 21, 2015
8.930
8.930
8.460
8.500
314,918
-0.35(-3.95%)
Sep 18, 2015
8.370
8.880
8.370
8.850
609,030
+0.34(+4.00%)
Sep 17, 2015
8.590
8.640
8.450
8.510
279,040
-0.06(-0.70%)
Sep 16, 2015
8.500
8.600
8.400
8.570
258,442
+0.11(+1.30%)
Sep 15, 2015
8.520
8.641
8.420
8.460
405,671
-0.02(-0.24%)
Sep 14, 2015
8.450
8.530
8.380
8.480
198,175
+0.07(+0.83%)
Sep 11, 2015
8.450
8.540
8.290
8.410
297,210
-0.09(-1.06%)
Sep 10, 2015
8.470
8.570
8.374
8.500
229,017
+0.03(+0.35%)
Sep 09, 2015
8.480
8.530
8.330
8.470
345,300
+0.03(+0.36%)
Sep 08, 2015
8.570
8.730
8.270
8.440
443,416
-0.12(-1.40%)
Sep 04, 2015
8.680
8.560
8.560
8.560
367,300
-0.26(-2.95%)
Sep 03, 2015
8.520
8.820
8.450
8.820
505,025
+0.27(+3.16%)
Sep 02, 2015
8.590
8.680
8.340
8.550
350,881
+0.15(+1.79%)
Sep 01, 2015
8.230
8.560
7.920
8.400
602,358
+0.01(+0.12%)
Aug 31, 2015
8.830
8.870
8.260
8.390
962,478
-0.52(-5.84%)
Aug 28, 2015
8.370
8.920
8.335
8.910
1,026,958
+0.48(+5.69%)
Aug 27, 2015
8.490
9.030
7.960
8.430
2,067,723
-1.17(-12.19%)
Aug 26, 2015
9.620
9.710
9.060
9.600
611,570
+0.22(+2.35%)
Aug 25, 2015
9.630
9.630
9.140
9.380
314,196
+0.12(+1.30%)
Aug 24, 2015
8.690
9.385
8.370
9.260
385,459
-0.10(-1.07%)
Aug 21, 2015
9.250
9.620
9.140
9.360
355,324
-0.09(-0.95%)
Aug 20, 2015
9.610
9.685
9.450
9.450
308,333
-0.29(-2.93%)
Aug 19, 2015
9.640
9.900
9.470
9.735
262,906
-0.01(-0.05%)
Aug 18, 2015
9.730
9.797
9.616
9.740
220,462
+0.00(+0.00%)
Aug 17, 2015
9.490
9.755
9.410
9.740
154,856
+0.18(+1.88%)
Aug 14, 2015
9.210
9.570
9.200
9.560
203,020
+0.33(+3.58%)
Aug 13, 2015
9.160
9.340
9.055
9.230
211,658
+0.09(+0.98%)
Aug 12, 2015
9.310
9.350
8.980
9.140
345,912
-0.36(-3.79%)
Aug 11, 2015
9.510
9.800
9.420
9.500
213,275
-0.15(-1.61%)
Aug 10, 2015
9.630
9.704
9.420
9.655
202,077
+0.02(+0.26%)
Aug 07, 2015
9.680
9.810
9.415
9.630
350,425
-0.07(-0.72%)
Aug 06, 2015
9.760
9.830
9.574
9.700
216,790
-0.06(-0.61%)
Aug 05, 2015
9.750
9.880
9.620
9.760
230,216
+0.13(+1.35%)
Aug 04, 2015
9.810
9.940
9.590
9.630
183,527
-0.20(-2.03%)
Aug 03, 2015
9.910
10.06
9.701
9.830
254,723
-0.12(-1.21%)
Jul 31, 2015
10.14
10.32
9.920
9.950
242,245
-0.15(-1.49%)
Jul 30, 2015
10.20
10.42
10.08
10.10
200,553
-0.12(-1.17%)
Jul 29, 2015
9.920
10.26
9.880
10.22
267,201
+0.29(+2.92%)
Jul 28, 2015
9.990
9.990
9.600
9.930
268,137
+0.01(+0.10%)
Jul 27, 2015
10.01
10.01
9.660
9.920
269,394
-0.08(-0.80%)
Jul 24, 2015
10.42
10.46
9.860
10.00
272,720
-0.39(-3.75%)
Jul 23, 2015
10.78
10.84
10.32
10.39
261,823
-0.39(-3.62%)
Jul 22, 2015
10.56
10.82
10.56
10.78
338,183
+0.13(+1.22%)
Jul 21, 2015
10.68
10.82
10.55
10.65
280,132
-0.05(-0.47%)
Jul 20, 2015
10.64
10.83
10.59
10.70
374,590
+0.07(+0.66%)
Jul 17, 2015
10.84
10.89
10.60
10.63
232,743
-0.17(-1.57%)
Jul 16, 2015
10.66
10.89
10.48
10.80
357,321
+0.27(+2.56%)
Jul 15, 2015
10.56
10.71
10.46
10.53
332,944
-0.07(-0.66%)
Jul 14, 2015
10.41
10.71
10.33
10.60
236,133
+0.17(+1.63%)
Jul 13, 2015
10.41
10.50
10.29
10.43
268,065
+0.07(+0.68%)
Jul 10, 2015
10.29
10.36
10.19
10.36
198,980
+0.21(+2.07%)
Jul 09, 2015
9.910
10.19
9.904
10.15
550,012
+0.40(+4.10%)
Jul 08, 2015
10.23
10.36
9.750
9.750
501,303
-0.55(-5.34%)
Jul 07, 2015
10.45
10.45
10.18
10.30
632,755
-0.16(-1.53%)
Jul 06, 2015
10.32
10.48
10.19
10.46
342,969
+0.02(+0.19%)
Jul 02, 2015
10.45
10.44
10.44
10.44
288,800
+0.01(+0.10%)
Jul 01, 2015
10.61
10.69
10.33
10.43
353,585
-0.03(-0.29%)
Jun 30, 2015
10.18
10.62
10.00
10.46
1,159,282
+0.41(+4.08%)
Jun 29, 2015
10.28
10.36
10.03
10.05
315,393
-0.33(-3.18%)
Jun 26, 2015
10.44
10.51
10.23
10.38
1,161,522
-0.06(-0.57%)
Jun 25, 2015
10.51
10.57
10.32
10.44
274,649
-0.07(-0.67%)
Jun 24, 2015
10.49
10.63
10.21
10.51
388,614
+0.02(+0.19%)
Jun 23, 2015
10.41
10.50
10.32
10.49
453,515
+0.10(+0.96%)
Jun 22, 2015
10.60
10.73
10.26
10.39
311,684
-0.20(-1.89%)
Jun 19, 2015
10.72
10.73
10.51
10.59
324,119
-0.12(-1.12%)
Jun 18, 2015
10.30
10.95
10.28
10.71
664,059
+0.44(+4.28%)
Jun 17, 2015
10.11
10.32
9.995
10.27
400,740
+0.15(+1.48%)
Jun 16, 2015
10.12
10.23
9.900
10.12
272,302
+0.01(+0.10%)
Jun 15, 2015
9.900
10.25
9.720
10.11
377,575
+0.16(+1.61%)
Jun 12, 2015
9.940
10.05
9.875
9.950
342,445
+0.00(+0.00%)
Jun 11, 2015
10.16
10.24
9.890
9.950
272,511
-0.24(-2.36%)
Jun 10, 2015
9.940
10.61
9.880
10.19
588,475
+0.32(+3.24%)
Jun 09, 2015
9.760
9.880
9.630
9.870
410,999
+0.12(+1.23%)
Jun 08, 2015
9.510
9.760
9.460
9.750
537,107
+0.15(+1.56%)
Jun 05, 2015
9.580
9.620
9.420
9.600
258,081
-0.03(-0.31%)
Jun 04, 2015
9.700
9.810
9.500
9.630
323,689
-0.16(-1.63%)
Jun 03, 2015
9.510
9.820
9.430
9.790
364,649
+0.29(+3.05%)
Jun 02, 2015
9.560
9.610
9.360
9.500
692,547
-0.14(-1.45%)
Jun 01, 2015
9.520
9.810
9.420
9.640
572,272
+0.13(+1.37%)
May 29, 2015
9.720
9.860
9.510
9.510
232,649
-0.21(-2.16%)
May 28, 2015
9.860
10.02
9.600
9.720
424,870
-0.14(-1.42%)
May 27, 2015
9.760
9.880
9.670
9.860
349,541
+0.10(+1.02%)
May 26, 2015
9.720
9.980
9.560
9.760
366,691
-0.02(-0.15%)
May 22, 2015
9.660
9.775
9.775
9.775
544,600
+0.08(+0.77%)
May 21, 2015
9.750
9.790
9.445
9.700
448,127
-0.04(-0.41%)
May 20, 2015
9.760
9.835
9.550
9.740
488,682
-0.03(-0.31%)
May 19, 2015
9.880
9.890
9.460
9.770
423,713
-0.12(-1.21%)
May 18, 2015
9.870
10.05
9.620
9.890
404,981
+0.00(+0.00%)
May 15, 2015
9.840
9.900
9.700
9.890
496,168
+0.07(+0.71%)
May 14, 2015
10.03
10.03
9.670
9.820
448,752
-0.16(-1.60%)
May 13, 2015
9.920
10.16
9.845
9.980
597,710
+0.05(+0.50%)
May 12, 2015
9.530
9.965
9.430
9.930
595,667
+0.41(+4.31%)
May 11, 2015
10.03
10.21
9.500
9.520
460,511
-0.49(-4.90%)
May 08, 2015
9.680
10.14
9.490
10.01
574,660
+0.40(+4.16%)
May 07, 2015
9.510
9.700
9.370
9.610
366,235
+0.07(+0.73%)
May 06, 2015
9.480
9.850
9.470
9.540
522,595
-0.07(-0.73%)
May 05, 2015
9.970
9.990
9.520
9.610
770,587
-0.39(-3.90%)
May 04, 2015
10.15
10.44
9.960
10.00
772,113
-0.20(-1.96%)
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.