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
Cresud Sacif ADR
(NQ:
CRESY
)
9.350
+0.070 (+0.75%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 30, 2015
8.710
8.795
8.939
8.761
63,188
-0.18(-2.00%)
Jan 29, 2015
8.931
9.092
8.838
8.939
28,101
+0.00(+0.00%)
Jan 28, 2015
9.373
9.458
8.931
8.939
33,651
-0.43(-4.63%)
Jan 27, 2015
9.356
9.611
9.356
9.373
18,115
-0.07(-0.72%)
Jan 26, 2015
9.466
9.518
9.356
9.441
9,258
+0.03(+0.27%)
Jan 23, 2015
9.543
9.543
9.356
9.415
22,125
-0.09(-0.98%)
Jan 22, 2015
9.713
9.713
9.458
9.509
19,932
-0.09(-0.93%)
Jan 21, 2015
9.313
9.688
9.313
9.598
51,723
+0.21(+2.22%)
Jan 20, 2015
9.398
9.441
9.313
9.390
106,807
-0.10(-1.08%)
Jan 16, 2015
9.432
9.560
9.416
9.492
9,374
-0.00(-0.04%)
Jan 15, 2015
9.492
9.705
9.373
9.496
47,609
+0.05(+0.50%)
Jan 14, 2015
9.645
9.645
9.339
9.449
46,349
-0.31(-3.22%)
Jan 13, 2015
9.688
9.781
9.492
9.764
55,531
+0.10(+1.06%)
Jan 12, 2015
9.339
9.662
9.339
9.662
55,476
+0.21(+2.25%)
Jan 09, 2015
9.509
9.509
9.279
9.449
39,696
-0.03(-0.36%)
Jan 08, 2015
9.696
9.747
9.432
9.483
21,387
-0.14(-1.41%)
Jan 07, 2015
9.007
9.645
8.820
9.620
118,121
+0.71(+8.02%)
Jan 06, 2015
8.412
8.982
8.344
8.905
94,317
+0.47(+5.54%)
Jan 05, 2015
8.522
8.582
8.310
8.437
61,879
-0.16(-1.88%)
Jan 02, 2015
8.505
8.667
8.505
8.599
12,520
+0.02(+0.20%)
Dec 31, 2014
8.599
8.582
8.582
8.582
36,682
-0.02(-0.20%)
Dec 30, 2014
8.616
8.803
8.565
8.599
42,710
-0.16(-1.84%)
Dec 29, 2014
8.948
8.948
8.667
8.761
23,663
-0.10(-1.15%)
Dec 26, 2014
8.905
8.922
8.778
8.863
23,769
-0.03(-0.38%)
Dec 24, 2014
8.769
8.897
8.897
8.897
11,404
-0.03(-0.29%)
Dec 23, 2014
8.590
8.965
8.565
8.922
92,465
+0.25(+2.84%)
Dec 22, 2014
8.667
8.803
8.480
8.675
44,605
-0.03(-0.29%)
Dec 19, 2014
8.599
8.795
8.437
8.701
100,509
+0.16(+1.89%)
Dec 18, 2014
8.055
8.684
7.995
8.539
140,632
+0.61(+7.73%)
Dec 17, 2014
7.782
8.080
7.782
7.927
87,564
+0.12(+1.52%)
Dec 16, 2014
7.910
7.910
7.714
7.808
48,009
-0.21(-2.65%)
Dec 15, 2014
8.344
8.403
7.987
8.021
128,054
-0.32(-3.87%)
Dec 12, 2014
8.505
8.658
8.267
8.344
74,510
-0.30(-3.44%)
Dec 11, 2014
8.769
8.769
8.514
8.641
63,022
-0.16(-1.84%)
Dec 10, 2014
9.262
9.415
8.769
8.803
92,321
-0.52(-5.56%)
Dec 09, 2014
9.321
9.414
9.153
9.321
58,684
-0.11(-1.16%)
Dec 08, 2014
9.422
9.507
9.363
9.431
42,802
-0.07(-0.71%)
Dec 05, 2014
9.389
9.549
9.296
9.498
50,701
+0.06(+0.62%)
Dec 04, 2014
9.490
9.675
9.263
9.439
27,276
-0.07(-0.71%)
Dec 03, 2014
9.347
9.591
9.347
9.507
41,745
+0.06(+0.67%)
Dec 02, 2014
9.490
9.565
9.363
9.443
39,259
-0.11(-1.10%)
Dec 01, 2014
9.835
9.910
9.347
9.549
130,322
-0.37(-3.73%)
Nov 28, 2014
10.09
10.20
9.919
9.919
21,537
-0.33(-3.20%)
Nov 26, 2014
9.734
10.25
10.25
10.25
147,869
+0.61(+6.28%)
Nov 25, 2014
9.851
9.851
9.355
9.641
160,679
-0.13(-1.38%)
Nov 24, 2014
9.313
9.800
9.263
9.776
100,873
+0.49(+5.25%)
Nov 21, 2014
9.582
9.582
9.288
9.288
80,444
-0.11(-1.16%)
Nov 20, 2014
9.464
9.658
9.347
9.397
126,129
-0.19(-2.02%)
Nov 19, 2014
9.927
9.927
9.422
9.591
75,748
-0.29(-2.98%)
Nov 18, 2014
9.666
9.978
9.641
9.885
97,567
+0.20(+2.09%)
Nov 17, 2014
9.616
9.734
9.498
9.683
87,166
+0.07(+0.70%)
Nov 14, 2014
9.347
9.641
9.347
9.616
91,902
+0.30(+3.25%)
Nov 13, 2014
8.960
9.464
8.918
9.313
59,022
+0.40(+4.43%)
Nov 12, 2014
8.674
8.918
8.674
8.918
38,797
+0.29(+3.41%)
Nov 11, 2014
8.758
8.775
8.581
8.623
79,396
-0.08(-0.97%)
Nov 10, 2014
8.699
8.884
8.590
8.707
52,806
+0.03(+0.29%)
Nov 07, 2014
8.690
8.775
8.581
8.682
81,565
-0.07(-0.77%)
Nov 06, 2014
8.598
8.749
8.421
8.749
67,177
+0.19(+2.26%)
Nov 05, 2014
8.581
8.749
8.455
8.556
72,319
+0.00(+0.00%)
Nov 04, 2014
8.775
8.783
8.522
8.556
101,347
-0.19(-2.21%)
Nov 03, 2014
8.749
8.850
8.702
8.749
133,789
-0.08(-0.95%)
Oct 31, 2014
8.859
8.918
8.783
8.833
220,447
+0.00(+0.00%)
Oct 30, 2014
8.699
8.867
8.632
8.833
96,689
+0.11(+1.25%)
Oct 29, 2014
8.724
8.816
8.665
8.724
29,762
-0.06(-0.67%)
Oct 28, 2014
8.791
8.861
8.682
8.783
37,380
-0.04(-0.48%)
Oct 27, 2014
8.791
8.918
8.758
8.825
44,452
-0.09(-1.04%)
Oct 24, 2014
9.136
9.178
8.833
8.918
21,187
-0.17(-1.85%)
Oct 23, 2014
9.111
9.237
9.044
9.086
25,256
+0.08(+0.84%)
Oct 22, 2014
9.237
9.237
8.955
9.010
26,199
-0.20(-2.19%)
Oct 21, 2014
9.103
9.355
9.027
9.212
143,580
+0.06(+0.64%)
Oct 20, 2014
8.791
9.212
8.791
9.153
47,000
+0.27(+3.03%)
Oct 17, 2014
8.707
9.002
8.707
8.884
29,823
+0.25(+2.92%)
Oct 16, 2014
8.329
8.825
8.329
8.632
21,311
+0.18(+2.09%)
Oct 15, 2014
8.295
8.497
8.068
8.455
45,232
+0.02(+0.25%)
Oct 14, 2014
8.278
8.446
8.253
8.434
43,057
+0.15(+1.78%)
Oct 13, 2014
8.446
8.497
8.245
8.287
48,049
-0.21(-2.48%)
Oct 10, 2014
8.505
8.665
8.421
8.497
59,812
-0.01(-0.10%)
Oct 09, 2014
8.632
8.825
8.505
8.505
24,688
-0.21(-2.41%)
Oct 08, 2014
8.674
8.808
8.522
8.716
41,149
-0.01(-0.10%)
Oct 07, 2014
8.918
8.918
8.581
8.724
37,706
-0.19(-2.08%)
Oct 06, 2014
9.052
9.254
8.852
8.909
38,781
+0.02(+0.19%)
Oct 03, 2014
8.733
8.960
8.733
8.892
26,275
+0.16(+1.83%)
Oct 02, 2014
8.758
8.758
8.505
8.733
82,880
-0.10(-1.14%)
Oct 01, 2014
9.094
9.212
8.674
8.833
42,741
-0.34(-3.67%)
Sep 30, 2014
8.993
9.170
8.918
9.170
109,940
+0.04(+0.46%)
Sep 29, 2014
8.859
9.195
8.749
9.128
38,489
+0.13(+1.40%)
Sep 26, 2014
9.002
9.153
8.842
9.002
72,433
-0.06(-0.65%)
Sep 25, 2014
9.027
9.170
8.934
9.061
75,009
-0.04(-0.46%)
Sep 24, 2014
9.170
9.170
8.842
9.103
71,091
-0.07(-0.73%)
Sep 23, 2014
9.448
9.448
9.019
9.170
84,656
-0.23(-2.42%)
Sep 22, 2014
9.675
9.675
9.347
9.397
48,909
-0.32(-3.29%)
Sep 19, 2014
9.776
9.910
9.507
9.717
102,691
-0.10(-1.03%)
Sep 18, 2014
9.793
9.893
9.675
9.818
22,035
+0.00(+0.00%)
Sep 17, 2014
9.986
10.02
9.759
9.818
103,265
-0.16(-1.60%)
Sep 16, 2014
9.675
9.994
9.641
9.978
132,026
+0.30(+3.13%)
Sep 15, 2014
9.961
9.961
9.675
9.675
76,612
-0.33(-3.28%)
Sep 12, 2014
9.809
10.13
9.801
10.00
81,375
+0.05(+0.51%)
Sep 11, 2014
10.09
10.26
9.784
9.952
80,167
-0.10(-1.00%)
Sep 10, 2014
9.750
10.12
9.725
10.05
56,880
+0.30(+3.11%)
Sep 09, 2014
9.498
9.927
9.490
9.750
62,843
+0.15(+1.58%)
Sep 08, 2014
9.490
9.759
9.490
9.599
60,035
+0.11(+1.15%)
Sep 05, 2014
9.532
9.784
9.464
9.490
28,987
+0.01(+0.09%)
Sep 04, 2014
9.650
10.04
9.473
9.481
197,234
-0.19(-2.00%)
Sep 03, 2014
9.380
9.692
9.372
9.675
85,881
+0.29(+3.05%)
Sep 02, 2014
9.321
9.507
9.219
9.389
49,549
+0.00(+0.00%)
Aug 29, 2014
9.591
9.389
9.389
9.389
232,858
-0.22(-2.28%)
Aug 28, 2014
9.700
9.700
9.422
9.607
81,159
-0.21(-2.14%)
Aug 27, 2014
9.893
9.893
9.683
9.818
68,076
-0.10(-1.02%)
Aug 26, 2014
10.15
10.18
9.776
9.919
74,009
-0.24(-2.32%)
Aug 25, 2014
10.31
10.36
10.11
10.15
74,474
-0.08(-0.82%)
Aug 22, 2014
10.26
10.31
10.26
10.24
108,623
-0.02(-0.16%)
Aug 21, 2014
10.22
10.38
10.22
10.26
172,911
+0.04(+0.41%)
Aug 20, 2014
10.12
10.27
10.10
10.21
51,844
+0.07(+0.66%)
Aug 19, 2014
10.22
10.32
10.06
10.15
49,274
-0.07(-0.66%)
Aug 18, 2014
10.08
10.36
10.08
10.21
38,111
+0.06(+0.58%)
Aug 15, 2014
10.20
10.26
10.07
10.15
46,590
-0.07(-0.66%)
Aug 14, 2014
10.22
10.26
10.10
10.22
32,852
+0.05(+0.50%)
Aug 13, 2014
10.13
10.22
10.10
10.17
31,885
+0.08(+0.83%)
Aug 12, 2014
10.18
10.34
10.02
10.09
119,634
-0.09(-0.91%)
Aug 11, 2014
10.51
10.66
10.12
10.18
81,646
-0.41(-3.89%)
Aug 08, 2014
10.63
10.64
10.36
10.59
97,247
+0.08(+0.80%)
Aug 07, 2014
10.37
10.65
10.32
10.51
211,006
+0.07(+0.64%)
Aug 06, 2014
10.67
10.69
10.33
10.44
147,680
-0.31(-2.90%)
Aug 05, 2014
11.02
11.06
10.54
10.75
133,245
-0.34(-3.11%)
Aug 04, 2014
11.05
11.19
10.84
11.10
203,995
+0.02(+0.15%)
Aug 01, 2014
10.85
11.19
10.81
11.08
139,573
+0.14(+1.31%)
Jul 31, 2014
10.77
10.95
10.55
10.94
152,754
-0.58(-5.04%)
Jul 30, 2014
10.57
11.58
10.57
11.52
244,118
+1.16(+11.21%)
Jul 29, 2014
10.30
10.52
10.01
10.36
118,292
+0.11(+1.07%)
Jul 28, 2014
10.52
10.57
10.18
10.25
73,196
-0.34(-3.26%)
Jul 25, 2014
10.65
10.73
10.31
10.59
92,549
-0.02(-0.16%)
Jul 24, 2014
10.73
11.18
10.42
10.61
158,633
-0.13(-1.18%)
Jul 23, 2014
11.48
11.78
10.68
10.73
177,053
-0.76(-6.59%)
Jul 22, 2014
11.68
11.76
11.40
11.49
100,653
-0.04(-0.37%)
Jul 21, 2014
11.88
11.92
11.32
11.53
103,535
-0.45(-3.72%)
Jul 18, 2014
11.44
11.99
11.23
11.98
179,056
+0.52(+4.55%)
Jul 17, 2014
11.18
11.56
11.16
11.46
87,235
+0.19(+1.64%)
Jul 16, 2014
11.42
11.47
11.10
11.27
63,349
-0.19(-1.69%)
Jul 15, 2014
11.78
11.93
11.33
11.47
80,971
-0.37(-3.13%)
Jul 14, 2014
12.07
12.07
11.53
11.84
93,429
-0.13(-1.05%)
Jul 11, 2014
11.90
12.02
11.74
11.96
77,684
+0.09(+0.78%)
Jul 10, 2014
11.69
11.88
11.42
11.87
173,307
+0.00(+0.00%)
Jul 09, 2014
11.45
11.95
11.26
11.87
169,135
+0.38(+3.29%)
Jul 08, 2014
11.54
11.60
11.27
11.49
112,808
-0.15(-1.30%)
Jul 07, 2014
11.56
11.68
11.23
11.64
114,892
+0.00(+0.00%)
Jul 03, 2014
11.61
11.64
11.64
11.64
89,743
+0.11(+0.95%)
Jul 02, 2014
11.27
11.57
10.93
11.53
138,853
+0.33(+2.93%)
Jul 01, 2014
11.01
11.37
10.89
11.21
129,459
+0.23(+2.07%)
Jun 30, 2014
10.80
11.00
10.60
10.98
140,416
+0.20(+1.87%)
Jun 27, 2014
10.43
10.82
10.36
10.78
85,907
+0.34(+3.22%)
Jun 26, 2014
10.66
10.73
10.31
10.44
85,155
-0.27(-2.51%)
Jun 25, 2014
10.60
10.84
10.30
10.71
58,669
+0.01(+0.08%)
Jun 24, 2014
10.69
10.94
10.66
10.70
107,440
-0.04(-0.39%)
Jun 23, 2014
10.31
10.90
10.26
10.74
171,851
+0.35(+3.40%)
Jun 20, 2014
9.978
10.44
9.885
10.39
188,565
+0.41(+4.13%)
Jun 19, 2014
9.994
10.05
9.881
9.978
76,519
-0.10(-1.00%)
Jun 18, 2014
9.927
10.13
9.851
10.08
136,658
+0.14(+1.44%)
Jun 17, 2014
9.902
10.01
9.843
9.936
177,863
-0.07(-0.67%)
Jun 16, 2014
10.10
10.10
9.599
10.00
219,934
-0.05(-0.50%)
Jun 13, 2014
10.15
10.15
9.893
10.05
116,640
-0.12(-1.16%)
Jun 12, 2014
10.11
10.35
10.09
10.17
116,507
-0.05(-0.49%)
Jun 11, 2014
10.56
10.56
10.17
10.22
101,151
-0.34(-3.19%)
Jun 10, 2014
10.67
10.67
10.44
10.56
190,072
+0.08(+0.72%)
Jun 06, 2014
10.40
10.52
9.683
10.48
121,908
+0.24(+2.38%)
Jun 05, 2014
10.26
10.52
10.17
10.24
122,020
+0.01(+0.08%)
Jun 04, 2014
10.26
10.37
10.14
10.23
88,202
+0.00(+0.00%)
Jun 03, 2014
10.73
10.75
10.13
10.23
226,751
-0.42(-3.95%)
Jun 02, 2014
10.47
10.68
10.41
10.65
103,529
+0.08(+0.80%)
May 30, 2014
10.55
10.68
10.37
10.57
174,318
-0.05(-0.48%)
May 29, 2014
10.27
10.72
10.14
10.62
255,926
+0.41(+4.04%)
May 28, 2014
10.17
10.33
10.01
10.20
69,951
-0.02(-0.16%)
May 27, 2014
10.15
10.45
10.04
10.22
130,456
-0.08(-0.82%)
May 23, 2014
10.05
10.31
10.31
10.31
54,321
+0.21(+2.08%)
May 22, 2014
9.969
10.10
9.952
10.10
20,933
+0.08(+0.76%)
May 21, 2014
9.978
10.24
9.885
10.02
86,895
+0.08(+0.76%)
May 20, 2014
10.04
10.14
9.868
9.944
71,948
-0.17(-1.66%)
May 19, 2014
10.10
10.11
9.826
10.11
164,332
-0.07(-0.66%)
May 16, 2014
10.01
10.35
9.927
10.18
123,097
+0.22(+2.20%)
May 15, 2014
10.11
10.13
9.774
9.961
167,357
-0.24(-2.31%)
May 14, 2014
10.22
10.41
9.978
10.20
160,064
+0.03(+0.33%)
May 13, 2014
10.10
10.21
9.927
10.16
71,098
-0.06(-0.58%)
May 12, 2014
10.15
10.35
9.523
10.22
79,931
-0.05(-0.49%)
May 09, 2014
9.961
10.31
9.464
10.27
188,641
-0.13(-1.21%)
May 08, 2014
10.43
10.64
10.26
10.40
87,106
-0.21(-1.98%)
May 07, 2014
11.00
11.00
10.50
10.61
66,545
-0.35(-3.22%)
May 06, 2014
10.83
11.03
10.71
10.96
173,300
+0.24(+2.28%)
May 05, 2014
10.07
10.73
9.818
10.72
469,094
+0.51(+5.03%)
May 02, 2014
10.35
10.47
9.944
10.20
247,106
-0.19(-1.78%)
May 01, 2014
10.23
10.46
10.15
10.39
220,528
+0.24(+2.32%)
Apr 30, 2014
10.21
10.21
9.685
10.15
89,621
-0.03(-0.33%)
Apr 29, 2014
10.09
10.19
9.793
10.19
131,274
+0.04(+0.41%)
Apr 28, 2014
9.675
10.22
9.641
10.15
318,232
+0.50(+5.24%)
Apr 25, 2014
9.355
9.650
9.338
9.641
81,072
+0.24(+2.60%)
Apr 24, 2014
9.347
9.481
9.220
9.397
89,074
+0.12(+1.27%)
Apr 23, 2014
9.035
9.624
9.027
9.279
262,000
+0.33(+3.67%)
Apr 22, 2014
8.514
9.120
8.514
8.951
70,738
-0.07(-0.75%)
Apr 21, 2014
9.128
9.128
8.918
9.019
27,386
-0.06(-0.65%)
Apr 17, 2014
8.876
9.077
9.077
9.077
66,327
+0.20(+2.27%)
Apr 16, 2014
8.640
8.960
8.640
8.876
86,961
+0.20(+2.33%)
Apr 15, 2014
8.514
8.699
8.514
8.674
47,761
+0.07(+0.78%)
Apr 14, 2014
8.758
8.817
8.463
8.606
54,743
-0.20(-2.29%)
Apr 11, 2014
8.926
8.926
8.245
8.808
116,961
-0.13(-1.41%)
Apr 10, 2014
8.976
9.128
8.707
8.934
69,313
+0.04(+0.47%)
Apr 09, 2014
9.044
9.044
8.674
8.892
78,031
-0.09(-1.03%)
Apr 08, 2014
8.682
9.254
8.565
8.985
316,192
+0.34(+3.89%)
Apr 07, 2014
7.866
8.775
7.866
8.648
173,004
+0.83(+10.66%)
Apr 04, 2014
7.706
7.942
7.698
7.816
72,107
+0.15(+1.98%)
Apr 03, 2014
7.874
7.891
7.580
7.664
24,398
-0.17(-2.15%)
Apr 02, 2014
7.807
7.959
7.723
7.832
33,297
+0.01(+0.11%)
Apr 01, 2014
7.824
7.916
7.706
7.824
41,241
+0.01(+0.11%)
Mar 31, 2014
7.984
8.026
7.748
7.816
37,622
-0.18(-2.21%)
Mar 28, 2014
7.900
8.110
7.689
7.992
27,454
+0.10(+1.28%)
Mar 27, 2014
7.698
8.110
7.572
7.891
50,416
+0.15(+1.96%)
Mar 26, 2014
7.849
7.849
7.723
7.740
28,120
-0.04(-0.54%)
Mar 25, 2014
7.639
7.807
7.639
7.782
39,582
+0.13(+1.65%)
Mar 24, 2014
7.681
7.715
7.647
7.656
50,312
-0.18(-2.26%)
Mar 21, 2014
8.026
8.110
7.824
7.832
61,084
-0.23(-2.82%)
Mar 20, 2014
8.043
8.236
7.933
8.059
31,946
-0.05(-0.62%)
Mar 19, 2014
8.261
8.261
8.001
8.110
21,664
-0.13(-1.53%)
Mar 18, 2014
8.144
8.245
8.017
8.236
33,763
+0.13(+1.66%)
Mar 17, 2014
8.152
8.160
8.009
8.102
26,894
+0.07(+0.84%)
Mar 14, 2014
8.034
8.270
7.908
8.034
105,367
+0.13(+1.70%)
Mar 13, 2014
7.925
7.925
7.773
7.900
33,458
-0.01(-0.11%)
Mar 12, 2014
7.765
7.908
7.471
7.908
54,141
+0.13(+1.73%)
Mar 11, 2014
7.992
7.992
7.656
7.773
46,690
-0.15(-1.91%)
Mar 10, 2014
7.967
7.992
7.866
7.925
24,047
-0.04(-0.53%)
Mar 07, 2014
7.967
8.118
7.816
7.967
37,869
-0.12(-1.46%)
Mar 06, 2014
7.908
8.228
7.800
8.085
28,912
+0.25(+3.22%)
Mar 05, 2014
7.916
8.017
7.673
7.832
33,655
-0.02(-0.21%)
Mar 04, 2014
7.984
7.984
7.572
7.849
48,156
-0.07(-0.85%)
Mar 03, 2014
7.967
7.967
7.816
7.916
40,576
+0.01(+0.11%)
Feb 28, 2014
7.698
7.984
7.698
7.908
71,814
+0.25(+3.30%)
Feb 27, 2014
7.706
7.773
7.605
7.656
48,720
-0.05(-0.66%)
Feb 26, 2014
7.723
7.782
7.588
7.706
25,884
+0.02(+0.22%)
Feb 25, 2014
7.647
7.689
7.479
7.689
40,769
+0.11(+1.44%)
Feb 24, 2014
7.513
7.689
7.433
7.580
22,573
+0.09(+1.24%)
Feb 21, 2014
7.429
7.588
7.429
7.487
16,174
+0.08(+1.02%)
Feb 20, 2014
7.647
7.763
7.378
7.412
40,592
-0.19(-2.54%)
Feb 19, 2014
7.832
7.958
7.496
7.605
54,565
-0.19(-2.38%)
Feb 18, 2014
8.043
8.043
7.740
7.790
41,466
-0.20(-2.53%)
Feb 14, 2014
7.824
7.992
7.992
7.992
100,917
+0.15(+1.93%)
Feb 13, 2014
7.799
8.068
7.740
7.841
39,207
-0.03(-0.32%)
Feb 12, 2014
7.681
8.043
7.580
7.866
57,323
+0.13(+1.63%)
Feb 11, 2014
7.975
7.975
7.647
7.740
43,011
-0.19(-2.44%)
Feb 10, 2014
7.782
8.102
7.782
7.933
92,869
+0.09(+1.18%)
Feb 07, 2014
7.673
7.916
7.673
7.841
60,040
+0.13(+1.75%)
Feb 06, 2014
7.765
7.935
7.529
7.706
60,574
-0.03(-0.33%)
Feb 05, 2014
7.521
7.891
7.378
7.731
99,098
+0.24(+3.14%)
Feb 04, 2014
7.201
7.572
7.176
7.496
85,072
+0.30(+4.21%)
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.