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
Harmonic Inc
(NQ:
HLIT
)
12.23
+0.08 (+0.66%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
Jan 29, 2016
3.170
3.500
3.170
3.300
964,867
+0.16(+5.10%)
Jan 28, 2016
3.330
3.370
3.120
3.140
366,892
-0.17(-5.14%)
Jan 27, 2016
3.370
3.420
3.260
3.310
293,707
-0.13(-3.78%)
Jan 26, 2016
3.260
3.470
3.260
3.440
1,792,182
+0.18(+5.52%)
Jan 25, 2016
3.270
3.310
3.210
3.260
325,897
-0.04(-1.21%)
Jan 22, 2016
3.360
3.435
3.270
3.300
310,185
+0.02(+0.61%)
Jan 21, 2016
3.240
3.320
3.200
3.280
375,666
+0.07(+2.18%)
Jan 20, 2016
3.220
3.310
3.130
3.210
892,077
-0.06(-1.83%)
Jan 19, 2016
3.380
3.440
3.240
3.270
530,298
-0.06(-1.80%)
Jan 15, 2016
3.320
3.330
3.330
3.330
843,400
-0.07(-2.06%)
Jan 14, 2016
3.450
3.510
3.320
3.400
802,629
+0.07(+2.10%)
Jan 13, 2016
3.510
3.525
3.270
3.330
1,098,494
-0.10(-2.92%)
Jan 12, 2016
3.520
3.580
3.360
3.430
629,190
-0.07(-2.00%)
Jan 11, 2016
3.460
3.510
3.430
3.500
590,224
+0.04(+1.16%)
Jan 08, 2016
3.520
3.600
3.450
3.460
606,770
-0.07(-1.98%)
Jan 07, 2016
3.580
3.620
3.480
3.530
476,356
-0.11(-3.02%)
Jan 06, 2016
3.640
3.760
3.590
3.640
973,033
-0.04(-1.09%)
Jan 05, 2016
3.930
3.950
3.650
3.680
1,890,904
-0.27(-6.84%)
Jan 04, 2016
4.030
4.040
3.910
3.950
455,332
-0.12(-2.95%)
Dec 31, 2015
4.150
4.070
4.070
4.070
426,500
-0.09(-2.16%)
Dec 30, 2015
4.200
4.222
4.150
4.160
305,333
-0.04(-0.95%)
Dec 29, 2015
4.230
4.250
4.180
4.200
382,715
+0.02(+0.48%)
Dec 28, 2015
4.270
4.300
4.110
4.180
428,309
-0.13(-3.02%)
Dec 24, 2015
4.240
4.310
4.310
4.310
173,800
+0.10(+2.38%)
Dec 23, 2015
4.220
4.260
4.150
4.210
449,428
+0.01(+0.24%)
Dec 22, 2015
4.270
4.270
4.200
4.200
313,437
-0.04(-0.94%)
Dec 21, 2015
4.190
4.240
4.095
4.240
584,501
+0.03(+0.71%)
Dec 18, 2015
4.200
4.250
4.120
4.210
1,354,622
+0.00(+0.00%)
Dec 17, 2015
4.310
4.350
4.175
4.210
340,488
-0.09(-2.09%)
Dec 16, 2015
4.430
4.450
4.280
4.300
586,847
-0.04(-0.92%)
Dec 15, 2015
4.250
4.370
4.190
4.340
705,598
+0.14(+3.33%)
Dec 14, 2015
4.250
4.340
4.160
4.200
553,357
-0.06(-1.41%)
Dec 11, 2015
4.290
4.370
4.210
4.260
644,056
-0.04(-0.93%)
Dec 10, 2015
4.350
4.400
4.295
4.300
634,278
-0.04(-0.92%)
Dec 09, 2015
4.490
4.490
4.250
4.340
11,946,888
-0.15(-3.34%)
Dec 08, 2015
4.760
4.760
4.370
4.490
1,718,574
-0.76(-14.48%)
Dec 07, 2015
5.330
5.360
5.210
5.250
233,368
-0.09(-1.69%)
Dec 04, 2015
5.390
5.510
5.340
5.340
360,922
-0.08(-1.48%)
Dec 03, 2015
5.480
5.530
5.350
5.420
425,971
-0.04(-0.73%)
Dec 02, 2015
5.630
5.710
5.455
5.460
288,077
-0.16(-2.85%)
Dec 01, 2015
5.570
5.660
5.525
5.620
254,008
+0.09(+1.63%)
Nov 30, 2015
5.630
5.690
5.490
5.530
375,414
-0.06(-1.07%)
Nov 27, 2015
5.530
5.620
5.510
5.590
74,943
+0.04(+0.72%)
Nov 25, 2015
5.460
5.550
5.550
5.550
154,600
+0.10(+1.83%)
Nov 24, 2015
5.440
5.530
5.430
5.450
246,623
-0.04(-0.73%)
Nov 23, 2015
5.370
5.510
5.320
5.490
171,791
+0.09(+1.67%)
Nov 20, 2015
5.350
5.440
5.290
5.400
318,538
+0.08(+1.50%)
Nov 19, 2015
5.270
5.340
5.240
5.320
264,991
+0.01(+0.19%)
Nov 18, 2015
5.260
5.330
5.190
5.310
419,932
+0.08(+1.53%)
Nov 17, 2015
5.200
5.320
5.130
5.230
631,070
+0.04(+0.77%)
Nov 16, 2015
5.140
5.240
5.060
5.190
854,517
+0.03(+0.58%)
Nov 13, 2015
5.360
5.780
5.110
5.160
618,267
-0.25(-4.62%)
Nov 12, 2015
5.500
5.530
5.405
5.410
230,742
-0.10(-1.81%)
Nov 11, 2015
5.660
5.660
5.510
5.510
227,726
-0.14(-2.48%)
Nov 10, 2015
5.790
5.820
5.630
5.650
282,769
-0.13(-2.25%)
Nov 09, 2015
5.900
5.900
5.710
5.780
237,062
-0.12(-2.03%)
Nov 06, 2015
5.810
5.920
5.770
5.900
225,949
+0.05(+0.85%)
Nov 05, 2015
5.860
5.890
5.780
5.850
176,507
-0.02(-0.34%)
Nov 04, 2015
5.930
5.940
5.815
5.870
244,020
-0.09(-1.51%)
Nov 03, 2015
5.810
6.000
5.800
5.960
303,490
+0.16(+2.76%)
Nov 02, 2015
5.750
5.820
5.700
5.800
328,823
+0.04(+0.69%)
Oct 30, 2015
5.860
5.900
5.750
5.760
835,850
-0.07(-1.20%)
Oct 29, 2015
5.810
5.950
5.790
5.830
354,047
-0.02(-0.34%)
Oct 28, 2015
5.680
6.000
5.516
5.850
814,103
+0.15(+2.63%)
Oct 27, 2015
5.810
5.880
5.615
5.700
690,843
-0.19(-3.23%)
Oct 26, 2015
6.040
6.060
5.860
5.890
247,538
-0.13(-2.16%)
Oct 23, 2015
6.000
6.070
5.960
6.020
347,102
+0.04(+0.67%)
Oct 22, 2015
5.900
6.060
5.870
5.980
375,994
+0.09(+1.53%)
Oct 21, 2015
6.100
6.100
5.870
5.890
320,438
-0.21(-3.44%)
Oct 20, 2015
5.970
6.125
5.960
6.100
339,052
+0.10(+1.67%)
Oct 19, 2015
5.950
6.040
5.920
6.000
150,682
+0.00(+0.00%)
Oct 16, 2015
6.020
6.040
5.732
6.000
366,979
+0.00(+0.00%)
Oct 15, 2015
5.930
6.020
5.880
6.000
397,719
+0.11(+1.87%)
Oct 14, 2015
5.930
6.000
5.860
5.890
353,657
-0.03(-0.51%)
Oct 13, 2015
5.930
6.040
5.870
5.920
349,995
-0.05(-0.84%)
Oct 12, 2015
5.910
6.010
5.850
5.970
377,356
+0.03(+0.51%)
Oct 09, 2015
5.820
5.965
5.720
5.940
409,881
+0.18(+3.13%)
Oct 08, 2015
5.820
5.876
5.463
5.760
1,174,621
-0.55(-8.72%)
Oct 07, 2015
6.130
6.310
6.130
6.310
268,994
+0.18(+2.94%)
Oct 06, 2015
6.080
6.210
6.000
6.130
304,013
+0.02(+0.33%)
Oct 05, 2015
5.850
6.120
5.850
6.110
323,599
+0.27(+4.62%)
Oct 02, 2015
5.710
5.850
5.670
5.840
383,762
+0.09(+1.57%)
Oct 01, 2015
5.800
5.920
5.660
5.750
310,408
-0.05(-0.86%)
Sep 30, 2015
5.830
5.870
5.770
5.800
264,169
+0.03(+0.52%)
Sep 29, 2015
5.840
5.900
5.750
5.770
281,089
-0.07(-1.20%)
Sep 28, 2015
5.870
5.960
5.840
5.840
247,649
-0.05(-0.85%)
Sep 25, 2015
5.930
5.970
5.830
5.890
376,999
+0.01(+0.17%)
Sep 24, 2015
5.820
5.910
5.765
5.880
318,078
+0.04(+0.68%)
Sep 23, 2015
5.760
5.890
5.710
5.840
302,886
+0.12(+2.10%)
Sep 22, 2015
5.820
5.840
5.680
5.720
315,605
-0.13(-2.22%)
Sep 21, 2015
5.900
5.995
5.830
5.850
245,517
-0.02(-0.34%)
Sep 18, 2015
6.030
6.110
5.850
5.870
789,436
-0.23(-3.77%)
Sep 17, 2015
6.170
6.190
6.060
6.100
284,242
-0.04(-0.65%)
Sep 16, 2015
6.040
6.250
5.932
6.140
216,354
+0.02(+0.33%)
Sep 15, 2015
6.050
6.140
6.040
6.120
224,692
+0.10(+1.66%)
Sep 14, 2015
6.120
6.130
5.990
6.020
304,414
-0.09(-1.47%)
Sep 11, 2015
6.120
6.260
6.050
6.110
390,958
-0.04(-0.65%)
Sep 10, 2015
5.930
6.260
5.778
6.150
880,008
+0.55(+9.82%)
Sep 09, 2015
5.710
5.790
5.600
5.600
337,894
-0.08(-1.41%)
Sep 08, 2015
5.660
5.760
5.640
5.680
275,361
+0.08(+1.43%)
Sep 04, 2015
5.650
5.600
5.600
5.600
258,300
-0.09(-1.58%)
Sep 03, 2015
5.660
5.770
5.650
5.690
384,564
-0.01(-0.18%)
Sep 02, 2015
5.690
5.710
5.610
5.700
260,706
+0.06(+1.06%)
Sep 01, 2015
5.680
5.780
5.640
5.640
351,067
-0.13(-2.25%)
Aug 31, 2015
5.740
5.820
5.640
5.770
411,031
-0.02(-0.35%)
Aug 28, 2015
5.630
5.840
5.630
5.790
324,068
+0.12(+2.12%)
Aug 27, 2015
5.620
5.790
5.540
5.670
444,344
+0.06(+1.07%)
Aug 26, 2015
5.570
5.610
5.470
5.610
391,828
+0.12(+2.19%)
Aug 25, 2015
5.520
5.585
5.455
5.490
675,089
+0.02(+0.37%)
Aug 24, 2015
5.500
5.660
5.400
5.470
572,997
-0.11(-1.97%)
Aug 21, 2015
5.530
5.700
5.510
5.580
360,138
-0.08(-1.41%)
Aug 20, 2015
5.760
5.810
5.640
5.660
332,380
-0.15(-2.58%)
Aug 19, 2015
5.850
5.910
5.810
5.810
350,866
-0.05(-0.85%)
Aug 18, 2015
5.800
5.945
5.790
5.860
408,994
+0.05(+0.86%)
Aug 17, 2015
5.800
5.870
5.760
5.810
410,942
-0.03(-0.51%)
Aug 14, 2015
5.800
5.910
5.780
5.840
463,928
-0.01(-0.17%)
Aug 13, 2015
5.870
5.960
5.840
5.850
252,205
-0.05(-0.85%)
Aug 12, 2015
5.850
5.930
5.780
5.900
350,306
+0.05(+0.85%)
Aug 11, 2015
5.900
5.975
5.850
5.850
244,205
-0.08(-1.35%)
Aug 10, 2015
5.890
5.975
5.890
5.930
314,802
+0.06(+1.02%)
Aug 07, 2015
5.810
5.910
5.810
5.870
264,782
+0.00(+0.00%)
Aug 06, 2015
5.910
5.920
5.790
5.870
509,130
-0.01(-0.17%)
Aug 05, 2015
5.860
5.990
5.850
5.880
210,679
+0.05(+0.86%)
Aug 04, 2015
5.970
5.980
5.790
5.830
398,311
-0.11(-1.85%)
Aug 03, 2015
5.990
6.000
5.935
5.940
417,210
-0.07(-1.16%)
Jul 31, 2015
6.030
6.090
5.900
6.010
514,912
+0.01(+0.17%)
Jul 30, 2015
5.760
6.135
5.760
6.000
803,277
+0.10(+1.69%)
Jul 29, 2015
6.000
6.010
5.825
5.900
895,220
-0.12(-1.99%)
Jul 28, 2015
6.480
6.490
5.755
6.020
1,737,455
-0.45(-6.96%)
Jul 27, 2015
6.570
6.590
6.470
6.470
308,587
-0.11(-1.67%)
Jul 24, 2015
6.510
6.670
6.460
6.580
341,662
+0.10(+1.54%)
Jul 23, 2015
6.650
6.735
6.440
6.480
592,504
-0.14(-2.11%)
Jul 22, 2015
6.710
6.710
6.610
6.620
169,004
-0.09(-1.34%)
Jul 21, 2015
6.750
6.820
6.680
6.710
269,120
-0.01(-0.15%)
Jul 20, 2015
6.800
6.800
6.670
6.720
298,531
-0.06(-0.88%)
Jul 17, 2015
6.900
6.930
6.770
6.780
309,154
-0.09(-1.31%)
Jul 16, 2015
7.020
7.080
6.860
6.870
345,361
-0.08(-1.15%)
Jul 15, 2015
6.960
7.090
6.830
6.950
256,987
-0.04(-0.57%)
Jul 14, 2015
6.920
7.030
6.900
6.990
359,431
+0.09(+1.30%)
Jul 13, 2015
6.810
6.910
6.810
6.900
209,669
+0.08(+1.17%)
Jul 10, 2015
6.720
6.850
6.690
6.820
456,855
+0.17(+2.56%)
Jul 09, 2015
6.750
6.790
6.580
6.650
472,256
-0.03(-0.45%)
Jul 08, 2015
6.610
6.710
6.610
6.680
346,844
+0.03(+0.45%)
Jul 07, 2015
6.600
6.700
6.530
6.650
441,448
+0.04(+0.61%)
Jul 06, 2015
6.650
6.720
6.560
6.610
361,557
-0.10(-1.49%)
Jul 02, 2015
6.780
6.710
6.710
6.710
416,700
-0.13(-1.90%)
Jul 01, 2015
6.910
6.950
6.760
6.840
315,353
+0.01(+0.15%)
Jun 30, 2015
6.920
6.980
6.780
6.830
358,685
-0.08(-1.16%)
Jun 29, 2015
7.120
7.130
6.890
6.910
378,317
-0.23(-3.22%)
Jun 26, 2015
7.170
7.190
6.945
7.140
1,187,433
+0.01(+0.14%)
Jun 25, 2015
7.150
7.170
7.040
7.130
383,975
+0.04(+0.56%)
Jun 24, 2015
7.240
7.260
7.070
7.090
466,293
-0.20(-2.74%)
Jun 23, 2015
7.260
7.360
7.202
7.290
205,083
+0.06(+0.83%)
Jun 22, 2015
7.220
7.270
7.150
7.230
353,842
+0.06(+0.84%)
Jun 19, 2015
7.250
7.280
7.130
7.170
523,626
-0.10(-1.38%)
Jun 18, 2015
7.270
7.330
7.220
7.270
386,233
+0.03(+0.41%)
Jun 17, 2015
7.300
7.310
7.210
7.240
159,892
-0.01(-0.14%)
Jun 16, 2015
7.130
7.320
7.060
7.250
294,744
+0.08(+1.12%)
Jun 15, 2015
7.150
7.215
7.050
7.170
239,032
-0.01(-0.14%)
Jun 12, 2015
7.210
7.230
7.110
7.180
186,520
-0.04(-0.55%)
Jun 11, 2015
6.870
7.250
6.810
7.220
204,839
-0.02(-0.28%)
Jun 10, 2015
7.190
7.330
7.140
7.240
499,574
+0.11(+1.54%)
Jun 09, 2015
7.090
7.140
6.990
7.130
319,393
+0.05(+0.71%)
Jun 08, 2015
7.060
7.100
7.020
7.080
314,485
+0.03(+0.43%)
Jun 05, 2015
6.870
7.060
6.810
7.050
252,076
+0.19(+2.77%)
Jun 04, 2015
6.990
7.070
6.860
6.860
470,659
-0.26(-3.65%)
Jun 03, 2015
6.910
7.180
6.880
7.120
397,131
+0.24(+3.49%)
Jun 02, 2015
6.760
6.970
6.750
6.880
209,146
+0.10(+1.47%)
Jun 01, 2015
6.860
6.930
6.760
6.780
388,292
-0.03(-0.44%)
May 29, 2015
6.810
6.890
6.780
6.810
309,823
-0.02(-0.29%)
May 28, 2015
6.830
6.900
6.813
6.830
201,397
-0.03(-0.44%)
May 27, 2015
6.760
6.870
6.750
6.860
207,729
+0.08(+1.18%)
May 26, 2015
6.740
6.890
6.720
6.780
351,015
-0.04(-0.66%)
May 22, 2015
6.870
6.825
6.825
6.825
207,400
-0.08(-1.09%)
May 21, 2015
6.940
6.980
6.870
6.900
179,519
-0.03(-0.43%)
May 20, 2015
6.950
6.965
6.870
6.930
266,197
+0.03(+0.43%)
May 19, 2015
6.950
6.980
6.880
6.900
273,301
-0.03(-0.43%)
May 18, 2015
6.900
7.000
6.870
6.930
372,920
+0.00(+0.07%)
May 15, 2015
6.930
6.970
6.850
6.925
341,416
-0.04(-0.50%)
May 14, 2015
6.910
7.010
6.880
6.960
507,825
+0.06(+0.87%)
May 13, 2015
7.170
7.190
6.890
6.900
660,269
-0.23(-3.23%)
May 12, 2015
6.890
7.150
6.750
7.130
527,518
+0.22(+3.18%)
May 11, 2015
6.850
6.960
6.850
6.910
328,268
+0.07(+1.02%)
May 08, 2015
6.800
6.860
6.745
6.840
379,080
+0.11(+1.63%)
May 07, 2015
6.700
6.810
6.700
6.730
276,049
+0.00(+0.00%)
May 06, 2015
6.800
6.890
6.660
6.730
505,745
-0.05(-0.74%)
May 05, 2015
6.890
6.970
6.760
6.780
468,778
-0.16(-2.31%)
May 04, 2015
6.950
7.030
6.910
6.940
261,661
-0.01(-0.14%)
May 01, 2015
7.050
7.150
6.920
6.950
752,194
-0.06(-0.86%)
Apr 30, 2015
6.930
7.050
6.910
7.010
651,386
+0.05(+0.72%)
Apr 29, 2015
6.550
7.490
6.550
6.960
835,896
-0.49(-6.58%)
Apr 28, 2015
7.320
7.465
7.300
7.450
415,872
+0.14(+1.92%)
Apr 27, 2015
7.450
7.575
7.270
7.310
527,033
-0.14(-1.88%)
Apr 24, 2015
7.510
7.510
7.380
7.450
149,524
-0.03(-0.40%)
Apr 23, 2015
7.400
7.510
7.290
7.480
239,534
+0.04(+0.54%)
Apr 22, 2015
7.430
7.460
7.330
7.440
137,726
-0.02(-0.27%)
Apr 21, 2015
7.430
7.485
7.340
7.460
171,286
+0.08(+1.08%)
Apr 20, 2015
7.280
7.430
7.280
7.380
248,557
+0.11(+1.51%)
Apr 17, 2015
7.360
7.430
7.250
7.270
365,046
-0.15(-2.02%)
Apr 16, 2015
7.350
7.475
7.350
7.420
224,439
+0.07(+0.95%)
Apr 15, 2015
7.440
7.440
7.280
7.350
316,305
-0.04(-0.54%)
Apr 14, 2015
7.530
7.530
7.360
7.390
287,676
-0.11(-1.47%)
Apr 13, 2015
7.540
7.640
7.495
7.500
194,754
-0.07(-0.92%)
Apr 10, 2015
7.450
7.630
7.410
7.570
386,899
+0.19(+2.51%)
Apr 09, 2015
7.370
7.400
7.280
7.385
246,775
+0.02(+0.27%)
Apr 08, 2015
7.280
7.400
7.280
7.365
300,591
+0.06(+0.75%)
Apr 07, 2015
7.340
7.400
7.300
7.310
161,571
-0.06(-0.81%)
Apr 06, 2015
7.310
7.430
7.260
7.370
228,297
-0.01(-0.14%)
Apr 02, 2015
7.350
7.380
7.380
7.380
237,800
+0.03(+0.41%)
Apr 01, 2015
7.360
7.390
7.260
7.350
324,961
-0.06(-0.81%)
Mar 31, 2015
7.330
7.460
7.330
7.410
287,934
+0.02(+0.20%)
Mar 30, 2015
7.320
7.410
7.320
7.395
293,594
+0.09(+1.30%)
Mar 27, 2015
7.260
7.330
7.190
7.300
236,640
+0.02(+0.27%)
Mar 26, 2015
7.250
7.320
7.170
7.280
311,942
-0.02(-0.27%)
Mar 25, 2015
7.590
7.650
7.260
7.300
357,866
-0.31(-4.07%)
Mar 24, 2015
7.640
7.720
7.580
7.610
279,411
-0.05(-0.65%)
Mar 23, 2015
7.650
7.800
7.640
7.660
384,204
+0.03(+0.39%)
Mar 20, 2015
7.600
7.700
7.590
7.630
961,516
+0.09(+1.19%)
Mar 19, 2015
7.510
7.615
7.510
7.540
241,818
-0.01(-0.13%)
Mar 18, 2015
7.550
7.630
7.490
7.550
365,186
-0.04(-0.53%)
Mar 17, 2015
7.580
7.635
7.530
7.590
231,208
+0.01(+0.13%)
Mar 16, 2015
7.570
7.700
7.570
7.580
313,390
+0.00(+0.00%)
Mar 13, 2015
7.680
7.725
7.540
7.580
312,125
-0.10(-1.30%)
Mar 12, 2015
7.500
7.685
7.470
7.680
314,324
+0.20(+2.67%)
Mar 11, 2015
7.390
7.535
7.270
7.480
349,695
+0.09(+1.22%)
Mar 10, 2015
7.510
7.550
7.370
7.390
419,092
-0.20(-2.64%)
Mar 09, 2015
7.550
7.665
7.480
7.590
441,665
+0.05(+0.66%)
Mar 06, 2015
7.560
7.680
7.520
7.540
426,915
-0.11(-1.44%)
Mar 05, 2015
7.730
7.750
7.540
7.650
349,803
-0.06(-0.78%)
Mar 04, 2015
7.690
7.730
7.720
7.710
420,036
-0.01(-0.13%)
Mar 03, 2015
7.870
7.940
7.700
7.720
328,382
-0.20(-2.53%)
Mar 02, 2015
7.780
7.980
7.780
7.920
423,807
+0.11(+1.41%)
Feb 27, 2015
7.870
7.920
7.800
7.810
480,879
-0.05(-0.64%)
Feb 26, 2015
7.810
7.930
7.700
7.860
364,875
+0.05(+0.64%)
Feb 25, 2015
7.720
7.855
7.720
7.810
483,819
+0.06(+0.77%)
Feb 24, 2015
7.890
7.940
7.710
7.750
734,076
-0.12(-1.52%)
Feb 23, 2015
7.880
7.940
7.790
7.870
338,043
-0.03(-0.38%)
Feb 20, 2015
7.890
7.910
7.790
7.900
433,278
+0.03(+0.38%)
Feb 19, 2015
7.850
7.940
7.810
7.870
327,315
-0.02(-0.25%)
Feb 18, 2015
7.890
7.935
7.820
7.890
461,462
-0.03(-0.38%)
Feb 17, 2015
7.870
7.950
7.790
7.920
561,659
+0.02(+0.25%)
Feb 13, 2015
7.910
7.900
7.900
7.900
426,200
+0.01(+0.13%)
Feb 12, 2015
7.810
7.930
7.790
7.890
755,227
+0.12(+1.54%)
Feb 11, 2015
7.730
7.820
7.630
7.770
255,012
+0.02(+0.26%)
Feb 10, 2015
7.780
7.830
7.680
7.750
379,272
-0.01(-0.13%)
Feb 09, 2015
7.700
7.840
7.582
7.760
448,010
+0.02(+0.26%)
Feb 06, 2015
7.780
7.850
7.670
7.740
642,811
-0.03(-0.39%)
Feb 05, 2015
7.740
7.840
7.680
7.770
801,516
+0.08(+1.04%)
Feb 04, 2015
7.710
7.860
7.610
7.690
1,045,921
-0.09(-1.16%)
Feb 03, 2015
7.640
7.780
7.630
7.780
814,379
+0.14(+1.83%)
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.