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
General Finance Corp
(NQ:
GFN
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Jan 30, 2015
7.630
7.640
7.350
7.430
35,777
-0.10(-1.33%)
Jan 29, 2015
7.637
7.710
7.300
7.530
62,542
-0.33(-4.20%)
Jan 28, 2015
8.000
8.130
7.710
7.860
41,187
-0.15(-1.87%)
Jan 27, 2015
8.210
8.210
8.010
8.010
7,917
-0.21(-2.55%)
Jan 26, 2015
8.140
8.290
8.040
8.220
14,356
+0.13(+1.61%)
Jan 23, 2015
8.260
8.290
7.920
8.090
37,133
-0.20(-2.41%)
Jan 22, 2015
8.420
8.420
8.170
8.290
22,108
-0.04(-0.48%)
Jan 21, 2015
8.350
8.550
8.060
8.330
21,993
-0.20(-2.34%)
Jan 20, 2015
8.790
8.790
8.470
8.530
22,162
-0.28(-3.18%)
Jan 16, 2015
8.760
8.860
8.760
8.810
11,696
+0.01(+0.11%)
Jan 15, 2015
8.520
8.890
8.490
8.800
31,662
+0.24(+2.80%)
Jan 14, 2015
8.390
8.650
8.390
8.560
27,291
+0.08(+0.94%)
Jan 13, 2015
8.230
8.760
7.920
8.480
51,648
+0.25(+3.04%)
Jan 12, 2015
9.200
9.200
8.230
8.230
33,865
-1.01(-10.93%)
Jan 09, 2015
9.120
9.290
9.120
9.240
12,945
-0.03(-0.32%)
Jan 08, 2015
9.320
9.380
8.850
9.270
36,760
+0.05(+0.54%)
Jan 07, 2015
9.360
9.480
9.190
9.220
33,673
-0.20(-2.12%)
Jan 06, 2015
9.650
9.650
9.251
9.420
24,256
-0.35(-3.58%)
Jan 05, 2015
9.800
9.840
9.610
9.770
33,051
-0.07(-0.71%)
Jan 02, 2015
9.840
9.850
9.480
9.840
55,704
-0.02(-0.20%)
Dec 31, 2014
9.400
9.860
9.860
9.860
416,100
+0.45(+4.78%)
Dec 30, 2014
9.390
9.430
8.820
9.410
51,672
-0.02(-0.21%)
Dec 29, 2014
9.450
9.528
9.350
9.430
5,863
-0.07(-0.74%)
Dec 26, 2014
9.500
9.640
9.400
9.500
24,233
+0.01(+0.11%)
Dec 24, 2014
9.440
9.490
9.490
9.490
12,800
+0.01(+0.11%)
Dec 23, 2014
9.550
9.590
9.300
9.480
46,091
-0.11(-1.15%)
Dec 22, 2014
9.410
9.740
9.260
9.590
50,853
+0.20(+2.13%)
Dec 19, 2014
8.740
9.520
8.740
9.390
70,364
+0.69(+7.93%)
Dec 18, 2014
8.480
8.700
8.290
8.700
32,128
+0.30(+3.57%)
Dec 17, 2014
8.180
8.540
8.180
8.400
24,452
+0.16(+1.94%)
Dec 16, 2014
8.140
8.460
8.110
8.240
17,772
+0.13(+1.60%)
Dec 15, 2014
8.210
8.510
8.110
8.110
29,785
-0.07(-0.86%)
Dec 12, 2014
8.230
8.280
8.150
8.180
21,568
-0.15(-1.80%)
Dec 11, 2014
8.190
8.400
8.150
8.330
10,862
+0.14(+1.71%)
Dec 10, 2014
8.150
8.340
8.150
8.190
18,161
+0.00(+0.00%)
Dec 09, 2014
8.150
8.345
8.100
8.190
54,864
+0.04(+0.49%)
Dec 08, 2014
8.370
8.492
8.150
8.150
34,942
-0.31(-3.66%)
Dec 05, 2014
8.210
8.530
8.210
8.460
10,468
+0.24(+2.92%)
Dec 04, 2014
8.150
8.320
8.050
8.220
28,677
+0.09(+1.11%)
Dec 03, 2014
8.580
8.580
8.000
8.130
264,904
-0.50(-5.79%)
Dec 02, 2014
8.540
8.740
8.500
8.630
19,565
+0.03(+0.35%)
Dec 01, 2014
9.160
9.160
8.600
8.600
33,549
-0.50(-5.49%)
Nov 28, 2014
9.310
9.310
9.100
9.100
10,180
-0.20(-2.15%)
Nov 26, 2014
9.280
9.300
9.300
9.300
7,200
+0.00(+0.00%)
Nov 25, 2014
9.380
9.390
9.280
9.300
16,534
-0.10(-1.06%)
Nov 24, 2014
9.410
9.490
9.310
9.400
17,302
+0.10(+1.08%)
Nov 21, 2014
9.400
9.540
9.300
9.300
17,755
+0.06(+0.65%)
Nov 20, 2014
9.270
9.410
9.130
9.240
13,976
-0.06(-0.70%)
Nov 19, 2014
9.500
9.860
9.280
9.305
41,295
-0.09(-0.91%)
Nov 18, 2014
9.470
9.500
9.310
9.390
58,939
+0.08(+0.86%)
Nov 17, 2014
9.310
9.440
9.200
9.310
13,998
+0.02(+0.22%)
Nov 14, 2014
9.750
9.800
9.280
9.290
27,395
-0.47(-4.82%)
Nov 13, 2014
10.00
10.00
9.760
9.760
10,147
-0.09(-0.91%)
Nov 12, 2014
9.320
9.850
9.320
9.850
14,719
+0.47(+5.01%)
Nov 11, 2014
9.170
9.459
9.150
9.380
33,362
+0.37(+4.11%)
Nov 10, 2014
8.700
9.010
8.700
9.010
50,035
+0.41(+4.77%)
Nov 07, 2014
8.700
8.700
8.370
8.600
12,507
-0.18(-2.05%)
Nov 06, 2014
8.730
8.900
8.530
8.780
22,388
+0.01(+0.11%)
Nov 05, 2014
8.750
8.930
8.680
8.770
10,885
+0.05(+0.57%)
Nov 04, 2014
8.790
8.790
8.690
8.720
14,547
-0.08(-0.91%)
Nov 03, 2014
8.630
8.880
8.501
8.800
22,694
+0.18(+2.09%)
Oct 31, 2014
8.700
8.820
8.490
8.620
19,488
+0.06(+0.70%)
Oct 30, 2014
8.440
8.600
8.150
8.560
43,330
+0.07(+0.82%)
Oct 29, 2014
8.330
8.620
8.221
8.490
14,680
+0.15(+1.80%)
Oct 28, 2014
8.140
8.375
8.040
8.340
24,257
+0.18(+2.21%)
Oct 27, 2014
8.400
8.370
8.110
8.160
17,958
-0.21(-2.51%)
Oct 24, 2014
8.360
8.400
8.280
8.370
13,230
+0.05(+0.60%)
Oct 23, 2014
8.500
8.500
8.280
8.320
16,970
-0.11(-1.30%)
Oct 22, 2014
8.600
8.620
8.400
8.430
16,838
-0.18(-2.09%)
Oct 21, 2014
8.350
8.679
8.350
8.610
18,455
+0.28(+3.36%)
Oct 20, 2014
8.680
8.716
8.300
8.330
32,419
-0.29(-3.36%)
Oct 17, 2014
8.910
8.910
8.580
8.620
32,849
-0.22(-2.49%)
Oct 16, 2014
8.570
8.939
8.520
8.840
36,552
-0.03(-0.34%)
Oct 15, 2014
8.600
8.920
8.350
8.870
99,459
+0.40(+4.72%)
Oct 14, 2014
8.470
8.600
8.280
8.470
71,760
+0.04(+0.47%)
Oct 13, 2014
8.460
8.500
8.110
8.430
38,157
-0.12(-1.40%)
Oct 10, 2014
8.340
8.600
8.340
8.550
26,668
+0.12(+1.42%)
Oct 09, 2014
8.500
8.590
8.400
8.430
18,758
-0.17(-1.98%)
Oct 08, 2014
8.430
8.600
8.400
8.600
32,136
+0.15(+1.78%)
Oct 07, 2014
8.450
8.640
8.310
8.450
9,492
-0.02(-0.24%)
Oct 06, 2014
8.500
8.750
8.470
8.470
10,785
+0.01(+0.12%)
Oct 03, 2014
8.710
8.962
8.450
8.460
25,498
-0.17(-1.97%)
Oct 02, 2014
8.610
8.820
8.520
8.630
17,698
+0.02(+0.23%)
Oct 01, 2014
8.920
8.920
8.570
8.610
39,669
-0.26(-2.93%)
Sep 30, 2014
8.360
8.900
8.250
8.870
150,740
+0.57(+6.87%)
Sep 29, 2014
8.270
8.350
8.250
8.300
24,968
-0.05(-0.60%)
Sep 26, 2014
8.310
8.430
8.310
8.350
9,317
+0.04(+0.48%)
Sep 25, 2014
8.380
8.390
8.300
8.310
14,448
-0.16(-1.89%)
Sep 24, 2014
8.410
8.540
8.370
8.470
10,298
+0.02(+0.24%)
Sep 23, 2014
8.450
8.530
8.400
8.450
34,678
+0.01(+0.12%)
Sep 22, 2014
8.700
8.760
8.130
8.440
86,331
-0.24(-2.76%)
Sep 19, 2014
9.000
9.000
8.680
8.680
44,126
-0.25(-2.80%)
Sep 18, 2014
8.850
9.000
8.770
8.930
29,684
+0.04(+0.45%)
Sep 17, 2014
8.810
9.090
8.810
8.890
14,374
+0.05(+0.57%)
Sep 16, 2014
8.800
8.940
8.800
8.840
26,495
+0.04(+0.45%)
Sep 15, 2014
8.810
8.820
8.670
8.800
40,983
-0.03(-0.34%)
Sep 12, 2014
8.830
8.970
8.800
8.830
16,876
+0.03(+0.34%)
Sep 11, 2014
9.000
9.000
8.800
8.800
40,232
-0.19(-2.11%)
Sep 10, 2014
8.960
9.100
8.890
8.990
16,250
+0.08(+0.90%)
Sep 09, 2014
8.870
9.052
8.810
8.910
24,186
+0.01(+0.11%)
Sep 08, 2014
8.650
9.150
8.650
8.900
36,554
-0.02(-0.22%)
Sep 05, 2014
8.760
9.270
8.660
8.920
22,952
+0.15(+1.71%)
Sep 04, 2014
8.710
8.873
8.650
8.770
13,580
+0.04(+0.46%)
Sep 03, 2014
8.910
9.000
8.710
8.730
23,317
-0.24(-2.68%)
Sep 02, 2014
8.820
9.026
8.780
8.970
14,060
+0.21(+2.40%)
Aug 29, 2014
8.730
8.760
8.760
8.760
14,500
+0.07(+0.81%)
Aug 28, 2014
8.650
9.000
8.650
8.690
24,893
-0.02(-0.23%)
Aug 27, 2014
8.830
8.890
8.650
8.710
7,654
-0.14(-1.58%)
Aug 26, 2014
8.650
8.900
8.650
8.850
18,757
+0.18(+2.08%)
Aug 25, 2014
8.670
8.819
8.410
8.670
15,558
-0.05(-0.57%)
Aug 22, 2014
8.570
8.730
8.470
8.720
16,190
+0.16(+1.87%)
Aug 21, 2014
8.500
8.640
8.500
8.560
13,074
+0.01(+0.12%)
Aug 20, 2014
8.830
8.830
8.450
8.550
24,649
-0.37(-4.15%)
Aug 19, 2014
8.980
8.990
8.790
8.920
9,791
-0.06(-0.67%)
Aug 18, 2014
9.000
9.000
8.828
8.980
16,083
+0.05(+0.56%)
Aug 15, 2014
9.120
9.120
8.845
8.930
15,477
-0.07(-0.78%)
Aug 14, 2014
9.020
9.300
8.900
9.000
16,557
+0.01(+0.11%)
Aug 13, 2014
8.710
9.000
8.970
8.990
31,759
+0.02(+0.22%)
Aug 12, 2014
8.930
9.000
8.660
8.970
7,529
-0.03(-0.33%)
Aug 11, 2014
8.870
9.000
8.810
9.000
23,253
+0.17(+1.93%)
Aug 08, 2014
8.770
8.905
8.680
8.830
25,380
+0.04(+0.46%)
Aug 07, 2014
8.710
8.950
8.430
8.790
29,507
+0.05(+0.57%)
Aug 06, 2014
8.690
8.908
8.550
8.740
20,947
-0.03(-0.34%)
Aug 05, 2014
8.730
8.930
8.650
8.770
12,284
-0.03(-0.34%)
Aug 04, 2014
8.810
8.850
8.290
8.800
36,564
-0.04(-0.45%)
Aug 01, 2014
8.910
9.040
8.800
8.840
33,820
-0.07(-0.79%)
Jul 31, 2014
9.080
9.140
8.900
8.910
39,063
-0.26(-2.84%)
Jul 30, 2014
9.180
9.240
9.000
9.170
36,721
+0.06(+0.66%)
Jul 29, 2014
9.240
9.300
9.030
9.110
12,169
-0.16(-1.73%)
Jul 28, 2014
9.210
9.350
9.024
9.270
18,703
+0.06(+0.65%)
Jul 25, 2014
9.300
9.320
9.090
9.210
42,708
-0.12(-1.29%)
Jul 24, 2014
9.380
9.485
9.260
9.330
10,947
-0.01(-0.11%)
Jul 23, 2014
9.480
9.540
9.100
9.340
59,581
-0.04(-0.43%)
Jul 22, 2014
9.250
9.679
9.210
9.380
48,955
+0.15(+1.63%)
Jul 21, 2014
9.370
9.370
9.060
9.230
34,669
-0.16(-1.70%)
Jul 18, 2014
9.260
9.470
9.210
9.390
37,907
+0.08(+0.86%)
Jul 17, 2014
9.280
9.400
9.250
9.310
48,143
-0.05(-0.53%)
Jul 16, 2014
9.360
9.400
9.280
9.360
33,438
+0.01(+0.11%)
Jul 15, 2014
9.400
9.490
9.250
9.350
52,982
-0.05(-0.53%)
Jul 14, 2014
9.340
9.570
9.340
9.400
52,058
+0.11(+1.18%)
Jul 11, 2014
9.380
9.450
9.280
9.290
28,971
-0.14(-1.48%)
Jul 10, 2014
9.650
9.690
9.390
9.430
18,151
-0.34(-3.48%)
Jul 09, 2014
9.800
9.920
9.670
9.770
28,313
-0.01(-0.10%)
Jul 08, 2014
9.780
9.890
9.610
9.780
49,717
+0.04(+0.41%)
Jul 07, 2014
9.760
10.00
9.600
9.740
65,662
-0.04(-0.41%)
Jul 03, 2014
9.800
9.780
9.780
9.780
10,700
-0.03(-0.31%)
Jul 02, 2014
9.750
9.940
9.680
9.810
85,883
+0.05(+0.51%)
Jul 01, 2014
9.500
9.790
9.254
9.760
76,505
+0.26(+2.74%)
Jun 30, 2014
9.160
9.620
9.160
9.500
85,311
+0.33(+3.60%)
Jun 27, 2014
9.180
9.530
8.910
9.170
1,240,427
-0.03(-0.33%)
Jun 26, 2014
9.270
9.500
8.740
9.200
115,806
-0.15(-1.60%)
Jun 25, 2014
9.400
9.630
9.240
9.350
29,954
-0.05(-0.53%)
Jun 24, 2014
9.340
9.650
9.300
9.400
53,238
-0.05(-0.53%)
Jun 23, 2014
9.400
9.670
9.320
9.450
45,856
+0.05(+0.53%)
Jun 20, 2014
9.130
9.490
9.110
9.400
270,455
+0.15(+1.62%)
Jun 19, 2014
9.250
9.290
8.900
9.250
20,149
-0.06(-0.64%)
Jun 18, 2014
9.250
9.310
8.935
9.310
24,209
+0.06(+0.65%)
Jun 17, 2014
9.320
9.320
9.120
9.250
17,096
-0.07(-0.75%)
Jun 16, 2014
8.980
9.490
8.980
9.320
65,035
+0.25(+2.76%)
Jun 13, 2014
9.250
9.250
8.760
9.070
73,190
-0.29(-3.10%)
Jun 12, 2014
9.530
9.580
8.730
9.360
39,296
-0.23(-2.40%)
Jun 11, 2014
9.590
9.600
9.310
9.590
15,171
-0.03(-0.31%)
Jun 10, 2014
9.780
9.890
9.430
9.620
40,060
+0.13(+1.37%)
Jun 06, 2014
9.400
9.500
9.320
9.490
23,114
+0.23(+2.48%)
Jun 05, 2014
9.250
9.300
9.220
9.260
34,498
+0.04(+0.43%)
Jun 04, 2014
9.220
9.250
9.050
9.220
17,064
+0.00(+0.00%)
Jun 03, 2014
9.240
9.290
8.600
9.220
240,598
+0.12(+1.32%)
Jun 02, 2014
8.910
9.250
8.900
9.100
48,112
+0.12(+1.34%)
May 30, 2014
8.790
9.000
8.540
8.980
100,097
+0.28(+3.22%)
May 29, 2014
8.800
8.800
8.510
8.700
42,084
-0.09(-1.02%)
May 28, 2014
8.420
8.800
8.420
8.790
25,156
+0.42(+5.02%)
May 27, 2014
8.740
8.740
8.160
8.370
26,234
-0.32(-3.68%)
May 23, 2014
8.620
8.690
8.690
8.690
25,800
-0.05(-0.56%)
May 22, 2014
8.790
8.800
8.590
8.739
6,263
-0.05(-0.58%)
May 21, 2014
8.550
8.800
8.470
8.790
53,816
+0.32(+3.78%)
May 20, 2014
8.150
8.490
8.150
8.470
22,722
+0.26(+3.17%)
May 19, 2014
8.200
8.470
8.200
8.210
13,341
+0.05(+0.61%)
May 16, 2014
8.160
8.250
8.090
8.160
17,454
-0.04(-0.49%)
May 15, 2014
8.120
8.240
8.080
8.200
46,916
+0.09(+1.11%)
May 14, 2014
8.500
8.530
8.040
8.110
32,338
-0.43(-5.04%)
May 13, 2014
8.680
8.680
8.500
8.540
15,810
-0.09(-1.04%)
May 12, 2014
8.750
9.229
8.510
8.630
25,587
-0.10(-1.15%)
May 09, 2014
8.710
8.890
8.560
8.730
21,995
+0.07(+0.81%)
May 08, 2014
8.850
8.860
8.590
8.660
80,288
-0.27(-3.02%)
May 07, 2014
9.050
9.050
8.850
8.930
35,720
-0.01(-0.11%)
May 06, 2014
8.910
8.950
8.903
8.940
13,200
+0.02(+0.22%)
May 05, 2014
8.950
8.950
8.850
8.920
34,825
-0.03(-0.34%)
May 02, 2014
8.830
9.000
8.830
8.950
46,995
+0.04(+0.45%)
May 01, 2014
8.850
8.950
8.750
8.910
35,419
+0.03(+0.34%)
Apr 30, 2014
8.950
9.020
8.760
8.880
27,793
-0.02(-0.22%)
Apr 29, 2014
8.750
9.050
8.750
8.900
23,918
+0.15(+1.71%)
Apr 28, 2014
8.900
9.130
8.750
8.750
29,107
-0.03(-0.34%)
Apr 25, 2014
8.670
8.880
8.670
8.780
7,481
+0.08(+0.92%)
Apr 24, 2014
8.750
8.790
8.510
8.700
18,923
+0.03(+0.35%)
Apr 23, 2014
8.950
9.370
8.500
8.670
74,030
-0.22(-2.47%)
Apr 22, 2014
8.560
8.900
8.380
8.890
44,615
+0.39(+4.59%)
Apr 21, 2014
8.340
8.500
8.250
8.500
36,991
+0.25(+3.03%)
Apr 17, 2014
8.250
8.250
8.250
8.250
11,100
+0.00(+0.00%)
Apr 16, 2014
8.250
8.490
8.200
8.250
18,547
+0.05(+0.61%)
Apr 15, 2014
7.860
8.250
7.860
8.200
38,946
+0.44(+5.67%)
Apr 14, 2014
7.850
8.039
7.750
7.760
35,874
-0.09(-1.15%)
Apr 11, 2014
8.061
8.116
7.850
7.850
13,359
-0.33(-4.03%)
Apr 10, 2014
8.250
8.250
8.050
8.180
8,088
-0.05(-0.61%)
Apr 09, 2014
8.180
8.250
8.180
8.230
9,647
+0.11(+1.35%)
Apr 08, 2014
8.140
8.240
8.000
8.120
12,497
+0.10(+1.25%)
Apr 07, 2014
8.160
8.270
8.000
8.020
29,459
-0.28(-3.37%)
Apr 04, 2014
8.250
8.300
8.030
8.300
7,892
+0.12(+1.47%)
Apr 03, 2014
8.250
8.400
8.000
8.180
14,383
-0.20(-2.39%)
Apr 02, 2014
8.350
8.415
8.020
8.380
32,252
+0.43(+5.41%)
Apr 01, 2014
8.000
8.100
7.950
7.950
20,547
+0.05(+0.63%)
Mar 31, 2014
7.990
8.410
7.840
7.900
55,627
+0.15(+1.94%)
Mar 28, 2014
7.870
8.020
7.680
7.750
14,606
+0.03(+0.39%)
Mar 27, 2014
7.770
8.150
7.700
7.720
21,441
-0.09(-1.15%)
Mar 26, 2014
7.920
8.035
7.550
7.810
17,989
-0.18(-2.25%)
Mar 25, 2014
8.320
8.478
7.730
7.990
28,405
-0.26(-3.15%)
Mar 24, 2014
8.360
8.458
8.010
8.250
48,705
+0.01(+0.12%)
Mar 21, 2014
8.420
8.580
8.240
8.240
28,258
-0.18(-2.14%)
Mar 20, 2014
8.440
8.580
8.400
8.420
16,468
-0.02(-0.24%)
Mar 19, 2014
8.450
8.583
8.311
8.440
25,343
+0.11(+1.32%)
Mar 18, 2014
8.300
9.100
8.260
8.330
80,135
+0.18(+2.21%)
Mar 17, 2014
8.270
8.500
8.070
8.150
46,669
+0.08(+0.99%)
Mar 14, 2014
8.120
8.500
7.950
8.070
30,950
+0.07(+0.88%)
Mar 13, 2014
7.860
8.000
7.850
8.000
18,607
+0.21(+2.70%)
Mar 12, 2014
7.890
7.890
7.600
7.790
34,543
+0.17(+2.23%)
Mar 11, 2014
7.550
7.890
7.510
7.620
55,324
+0.07(+0.93%)
Mar 10, 2014
7.540
7.550
7.458
7.550
27,519
+0.05(+0.67%)
Mar 07, 2014
7.550
7.550
7.440
7.500
33,931
+0.01(+0.13%)
Mar 06, 2014
7.390
7.700
7.330
7.490
11,182
+0.00(+0.00%)
Mar 05, 2014
7.510
7.630
7.480
7.490
7,072
+0.09(+1.22%)
Mar 04, 2014
7.160
7.950
7.160
7.400
32,708
+0.15(+2.07%)
Mar 03, 2014
6.870
7.250
6.702
7.250
24,353
+0.45(+6.62%)
Feb 28, 2014
6.840
6.900
6.680
6.800
127,174
-0.04(-0.58%)
Feb 27, 2014
6.849
6.850
6.740
6.840
4,386
+0.04(+0.59%)
Feb 26, 2014
6.630
6.840
6.630
6.800
11,053
-0.01(-0.15%)
Feb 25, 2014
6.950
6.950
6.800
6.810
1,094
-0.13(-1.87%)
Feb 24, 2014
6.830
6.950
6.770
6.940
17,034
+0.15(+2.21%)
Feb 21, 2014
6.780
6.840
6.770
6.790
19,546
-0.01(-0.15%)
Feb 20, 2014
6.799
6.800
6.750
6.800
16,354
+0.06(+0.89%)
Feb 19, 2014
6.640
6.780
6.550
6.740
5,029
+0.10(+1.51%)
Feb 18, 2014
6.470
6.780
6.470
6.640
3,063
-0.15(-2.21%)
Feb 14, 2014
6.800
6.790
6.790
6.790
300
+0.11(+1.65%)
Feb 13, 2014
6.990
6.990
6.626
6.680
4,731
+0.14(+2.14%)
Feb 12, 2014
6.500
6.930
6.500
6.540
1,738
-0.03(-0.47%)
Feb 11, 2014
6.690
6.990
6.570
6.571
9,290
+0.18(+2.83%)
Feb 10, 2014
6.250
6.450
6.250
6.390
20,081
-0.04(-0.58%)
Feb 07, 2014
6.450
6.488
6.180
6.428
4,562
-0.09(-1.42%)
Feb 06, 2014
6.460
6.540
6.460
6.520
5,166
+0.12(+1.87%)
Feb 05, 2014
6.351
6.400
6.351
6.400
1,825
+0.00(+0.00%)
Feb 04, 2014
6.360
6.413
6.360
6.400
13,769
+0.00(+0.00%)
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.