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
Hoegh Lng Partners LP
(NY:
HMLP
)
9.240
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Sep 23, 2022
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 (%)
Oct 30, 2015
8.524
8.751
8.442
8.670
92,258
+0.09(+1.07%)
Oct 29, 2015
8.664
8.746
8.519
8.578
57,344
-0.11(-1.25%)
Oct 28, 2015
8.810
8.962
8.621
8.686
19,843
-0.03(-0.37%)
Oct 27, 2015
8.867
8.867
8.524
8.718
37,970
-0.05(-0.56%)
Oct 26, 2015
9.124
9.124
8.637
8.767
22,862
-0.28(-3.05%)
Oct 23, 2015
8.610
9.184
8.470
9.043
31,061
+0.52(+6.16%)
Oct 22, 2015
8.664
8.800
8.497
8.518
44,960
-0.11(-1.32%)
Oct 21, 2015
8.491
8.751
8.394
8.632
149,416
+0.19(+2.24%)
Oct 20, 2015
8.388
8.643
8.364
8.442
69,251
+0.06(+0.71%)
Oct 19, 2015
8.318
8.405
8.275
8.383
30,433
-0.04(-0.45%)
Oct 16, 2015
8.421
8.467
8.231
8.421
36,501
+0.14(+1.63%)
Oct 15, 2015
8.329
8.442
8.199
8.286
26,732
-0.01(-0.07%)
Oct 14, 2015
8.459
8.459
8.286
8.291
16,462
-0.16(-1.92%)
Oct 13, 2015
8.524
8.567
8.453
8.453
14,309
-0.06(-0.70%)
Oct 12, 2015
8.578
8.605
8.388
8.513
26,861
-0.01(-0.13%)
Oct 09, 2015
8.605
8.659
8.513
8.524
29,830
-0.02(-0.19%)
Oct 08, 2015
8.643
8.659
8.486
8.540
66,173
-0.10(-1.13%)
Oct 07, 2015
8.751
8.848
8.578
8.637
122,697
+0.04(+0.44%)
Oct 06, 2015
8.643
8.681
8.537
8.599
26,467
+0.05(+0.63%)
Oct 05, 2015
8.329
8.756
8.329
8.545
158,661
+0.43(+5.27%)
Oct 02, 2015
8.816
8.875
8.031
8.118
195,835
-0.62(-7.06%)
Oct 01, 2015
8.794
8.967
8.394
8.735
195,319
-0.06(-0.68%)
Sep 30, 2015
8.735
9.000
8.681
8.794
33,186
+0.12(+1.44%)
Sep 29, 2015
8.810
8.854
8.497
8.670
69,141
-0.14(-1.60%)
Sep 28, 2015
9.238
9.238
8.556
8.810
44,860
-0.40(-4.29%)
Sep 25, 2015
9.384
9.384
8.967
9.206
27,221
-0.17(-1.85%)
Sep 24, 2015
9.795
9.833
9.265
9.379
36,331
-0.50(-5.09%)
Sep 23, 2015
9.790
9.887
9.476
9.882
21,303
+0.25(+2.58%)
Sep 22, 2015
9.638
9.877
9.492
9.633
28,600
-0.07(-0.73%)
Sep 21, 2015
9.693
9.860
9.530
9.703
23,334
+0.11(+1.13%)
Sep 18, 2015
9.758
9.768
9.525
9.595
10,301
-0.27(-2.69%)
Sep 17, 2015
9.563
9.893
9.379
9.860
38,203
+0.25(+2.65%)
Sep 16, 2015
9.211
9.817
9.200
9.606
41,632
+0.40(+4.29%)
Sep 15, 2015
9.298
9.417
9.162
9.211
9,120
-0.10(-1.10%)
Sep 14, 2015
9.530
9.530
9.086
9.314
47,700
-0.11(-1.15%)
Sep 11, 2015
9.606
9.709
9.175
9.422
36,628
-0.25(-2.57%)
Sep 10, 2015
9.752
9.793
9.611
9.671
35,819
+0.00(+0.00%)
Sep 09, 2015
9.801
9.812
9.606
9.671
19,928
-0.01(-0.06%)
Sep 08, 2015
10.01
10.01
9.638
9.676
63,353
-0.09(-0.89%)
Sep 04, 2015
9.698
9.763
9.763
9.763
25,130
+0.00(+0.00%)
Sep 03, 2015
9.828
10.01
9.741
9.763
67,455
+0.02(+0.22%)
Sep 02, 2015
10.16
10.16
9.736
9.741
185,667
-0.23(-2.28%)
Sep 01, 2015
10.19
10.36
9.969
9.969
43,957
-0.22(-2.18%)
Aug 31, 2015
10.36
10.65
10.19
10.19
57,392
-0.09(-0.84%)
Aug 28, 2015
10.08
10.46
10.08
10.28
24,603
+0.21(+2.10%)
Aug 27, 2015
9.985
10.20
9.785
10.07
105,609
+0.05(+0.54%)
Aug 26, 2015
9.904
10.13
9.773
10.01
45,790
+0.14(+1.37%)
Aug 25, 2015
9.465
10.16
9.465
9.877
26,161
+0.24(+2.47%)
Aug 24, 2015
9.319
9.952
8.989
9.638
91,041
-0.22(-2.20%)
Aug 21, 2015
9.676
10.10
9.676
9.855
255,096
+0.09(+0.89%)
Aug 20, 2015
9.270
10.20
9.270
9.768
151,395
+0.30(+3.14%)
Aug 19, 2015
10.28
10.28
9.384
9.471
38,680
-0.76(-7.46%)
Aug 18, 2015
10.15
10.27
10.12
10.23
13,814
+0.03(+0.32%)
Aug 17, 2015
10.20
10.28
10.14
10.20
9,494
+0.11(+1.07%)
Aug 14, 2015
10.28
10.65
10.09
10.09
40,629
-0.19(-1.84%)
Aug 13, 2015
10.32
10.48
10.21
10.28
30,412
+0.06(+0.64%)
Aug 12, 2015
10.43
10.43
9.963
10.22
17,960
-0.18(-1.72%)
Aug 11, 2015
10.43
10.63
10.24
10.40
28,356
-0.06(-0.62%)
Aug 10, 2015
10.02
10.58
10.02
10.46
35,222
+0.49(+4.88%)
Aug 07, 2015
10.05
10.22
9.828
9.974
81,109
+0.08(+0.82%)
Aug 06, 2015
10.03
10.10
9.747
9.893
46,712
-0.19(-1.88%)
Aug 05, 2015
10.34
10.44
9.974
10.08
51,402
+0.01(+0.05%)
Aug 04, 2015
10.33
10.52
9.952
10.08
85,712
-0.09(-0.92%)
Aug 03, 2015
10.53
10.69
10.00
10.17
24,924
-0.26(-2.50%)
Jul 31, 2015
10.61
10.90
10.07
10.43
42,683
+0.04(+0.36%)
Jul 30, 2015
10.77
10.96
10.25
10.39
35,785
-0.35(-3.27%)
Jul 29, 2015
9.942
11.20
9.942
10.74
86,446
+0.87(+8.77%)
Jul 28, 2015
10.26
10.44
9.878
9.878
27,785
-0.44(-4.28%)
Jul 27, 2015
9.952
10.32
9.575
10.32
28,389
+0.38(+3.80%)
Jul 24, 2015
10.10
10.25
9.926
9.942
32,424
-0.11(-1.06%)
Jul 23, 2015
10.03
10.10
9.756
10.05
31,668
+0.05(+0.53%)
Jul 22, 2015
9.942
9.995
9.681
9.995
41,581
+0.03(+0.27%)
Jul 21, 2015
10.13
10.13
9.878
9.968
30,362
-0.03(-0.27%)
Jul 20, 2015
10.10
10.27
9.995
9.995
31,156
-0.06(-0.63%)
Jul 17, 2015
10.17
10.18
10.01
10.06
28,088
+0.03(+0.32%)
Jul 16, 2015
10.25
10.25
9.819
10.03
45,568
-0.16(-1.62%)
Jul 15, 2015
10.77
10.93
10.16
10.19
53,433
-0.50(-4.67%)
Jul 14, 2015
10.69
11.05
10.69
10.69
36,432
+0.00(+0.00%)
Jul 13, 2015
11.14
11.59
10.69
10.69
29,920
-0.24(-2.24%)
Jul 10, 2015
11.13
11.32
10.67
10.94
45,177
-0.28(-2.51%)
Jul 09, 2015
10.51
11.22
10.45
11.22
44,163
+0.67(+6.35%)
Jul 08, 2015
10.33
11.31
9.933
10.55
101,733
+0.23(+2.22%)
Jul 07, 2015
10.54
10.91
10.08
10.32
198,109
-0.29(-2.75%)
Jul 06, 2015
10.31
10.64
10.31
10.61
24,486
+0.18(+1.73%)
Jul 02, 2015
9.835
10.43
10.43
10.43
149,162
+0.41(+4.09%)
Jul 01, 2015
10.15
10.34
9.777
10.02
83,794
-0.13(-1.31%)
Jun 30, 2015
10.70
10.70
10.11
10.15
94,630
-0.49(-4.60%)
Jun 29, 2015
11.40
11.54
10.29
10.64
227,236
-0.67(-5.92%)
Jun 26, 2015
11.39
11.48
11.26
11.31
14,872
-0.09(-0.79%)
Jun 25, 2015
11.94
11.96
11.40
11.40
24,390
-0.61(-5.05%)
Jun 24, 2015
11.73
12.01
11.53
12.01
7,960
+0.44(+3.81%)
Jun 23, 2015
11.66
11.66
11.46
11.57
6,291
-0.10(-0.87%)
Jun 22, 2015
12.12
12.22
11.55
11.67
29,602
-0.31(-2.57%)
Jun 19, 2015
12.04
12.22
11.74
11.98
11,005
+0.14(+1.21%)
Jun 18, 2015
12.09
12.32
11.75
11.83
18,049
-0.20(-1.68%)
Jun 17, 2015
11.54
12.04
11.48
12.04
10,100
+0.57(+4.96%)
Jun 16, 2015
11.50
11.55
11.38
11.47
16,479
+0.07(+0.61%)
Jun 15, 2015
11.46
11.62
11.40
11.40
34,220
+0.01(+0.09%)
Jun 12, 2015
11.45
11.53
11.39
11.39
9,886
+0.01(+0.09%)
Jun 11, 2015
11.52
11.52
11.38
11.38
11,477
-0.06(-0.56%)
Jun 10, 2015
11.79
11.79
11.44
11.44
13,550
-0.01(-0.05%)
Jun 09, 2015
11.86
11.89
11.44
11.45
21,230
-0.27(-2.27%)
Jun 08, 2015
11.90
12.14
11.71
11.71
20,730
-0.30(-2.52%)
Jun 05, 2015
12.24
12.47
11.70
12.02
31,359
-0.14(-1.14%)
Jun 04, 2015
12.07
12.20
12.07
12.15
16,479
+0.00(+0.00%)
Jun 03, 2015
12.28
12.28
12.05
12.15
27,443
-0.07(-0.61%)
Jun 02, 2015
12.39
12.39
12.07
12.23
32,065
+0.08(+0.66%)
Jun 01, 2015
12.38
12.38
12.01
12.15
300,515
-0.08(-0.65%)
May 29, 2015
11.91
12.38
11.91
12.23
28,158
+0.37(+3.14%)
May 28, 2015
11.40
11.98
11.38
11.86
37,730
+0.41(+3.62%)
May 27, 2015
11.40
11.69
11.40
11.44
67,516
+0.01(+0.09%)
May 26, 2015
11.40
11.60
11.40
11.43
11,116
-0.01(-0.05%)
May 22, 2015
11.25
11.44
11.44
11.44
18,809
+0.61(+5.65%)
May 21, 2015
11.06
11.84
10.82
10.82
38,733
-0.12(-1.07%)
May 20, 2015
11.05
11.38
10.94
10.94
44,131
-0.01(-0.05%)
May 19, 2015
11.07
11.24
10.84
10.95
25,611
-0.07(-0.68%)
May 18, 2015
11.32
11.81
11.02
11.02
20,427
-0.20(-1.75%)
May 15, 2015
10.63
11.25
10.63
11.22
7,473
+0.56(+5.24%)
May 14, 2015
10.92
11.10
10.24
10.66
72,604
-0.05(-0.50%)
May 13, 2015
10.44
10.78
10.23
10.71
27,729
+0.06(+0.55%)
May 12, 2015
11.06
11.08
10.65
10.65
26,884
-0.27(-2.48%)
May 11, 2015
11.02
11.37
10.70
10.93
42,320
-0.05(-0.44%)
May 08, 2015
11.39
11.48
10.96
10.97
26,764
-0.49(-4.31%)
May 07, 2015
11.75
11.78
11.29
11.47
34,237
-0.21(-1.78%)
May 06, 2015
11.60
11.80
11.35
11.67
33,880
+0.10(+0.87%)
May 05, 2015
11.73
12.37
11.57
11.57
20,284
-0.27(-2.29%)
May 04, 2015
11.90
11.90
11.54
11.84
16,962
+0.06(+0.54%)
May 01, 2015
11.61
11.92
11.54
11.78
13,582
+0.24(+2.12%)
Apr 30, 2015
11.95
12.00
11.50
11.54
48,548
-0.26(-2.16%)
Apr 29, 2015
11.74
12.04
11.74
11.79
21,371
+0.05(+0.41%)
Apr 28, 2015
11.70
11.87
11.60
11.74
23,440
+0.05(+0.41%)
Apr 27, 2015
11.58
11.70
11.54
11.70
29,467
+0.03(+0.23%)
Apr 24, 2015
11.44
11.69
11.39
11.67
75,813
+0.34(+3.00%)
Apr 23, 2015
11.09
11.48
10.93
11.33
97,873
+0.32(+2.87%)
Apr 22, 2015
11.11
11.42
10.99
11.01
37,441
+0.02(+0.17%)
Apr 21, 2015
11.27
11.27
10.93
10.99
30,035
-0.15(-1.35%)
Apr 20, 2015
11.55
11.67
11.14
11.14
49,569
-0.25(-2.18%)
Apr 17, 2015
11.61
11.61
11.00
11.39
30,372
-0.20(-1.70%)
Apr 16, 2015
11.72
11.72
10.80
11.59
46,149
+0.02(+0.18%)
Apr 15, 2015
11.78
11.78
11.49
11.57
22,872
-0.12(-1.00%)
Apr 14, 2015
11.03
11.76
10.85
11.69
44,519
+0.48(+4.27%)
Apr 13, 2015
11.68
11.78
11.21
11.21
43,287
-0.43(-3.66%)
Apr 10, 2015
11.69
11.78
11.56
11.63
41,569
-0.11(-0.91%)
Apr 09, 2015
11.70
11.77
11.56
11.74
16,231
+0.13(+1.10%)
Apr 08, 2015
11.71
11.77
11.48
11.61
51,175
-0.01(-0.05%)
Apr 07, 2015
11.72
11.77
11.56
11.62
46,349
-0.03(-0.23%)
Apr 06, 2015
11.48
11.78
11.47
11.64
21,117
+0.06(+0.55%)
Apr 02, 2015
11.48
11.58
11.58
11.58
19,562
+0.10(+0.83%)
Apr 01, 2015
11.69
11.77
11.48
11.48
7,322
-0.05(-0.46%)
Mar 31, 2015
11.70
11.93
11.50
11.54
37,971
-0.16(-1.36%)
Mar 30, 2015
11.94
12.17
11.44
11.70
47,398
-0.33(-2.74%)
Mar 27, 2015
11.83
12.46
11.60
12.03
93,827
+0.23(+1.98%)
Mar 26, 2015
11.86
12.00
11.69
11.79
19,571
-0.02(-0.18%)
Mar 25, 2015
11.88
12.05
11.67
11.81
44,425
+0.01(+0.05%)
Mar 24, 2015
11.79
12.05
11.63
11.81
69,197
-0.12(-0.98%)
Mar 23, 2015
11.58
12.03
11.58
11.92
55,754
+0.05(+0.43%)
Mar 20, 2015
11.83
11.98
11.57
11.87
50,111
+0.18(+1.52%)
Mar 19, 2015
11.77
12.00
11.40
11.70
75,169
-0.07(-0.59%)
Mar 18, 2015
11.54
12.07
11.40
11.77
63,895
+0.24(+2.12%)
Mar 17, 2015
11.38
11.78
11.33
11.52
79,919
+0.12(+1.03%)
Mar 16, 2015
11.70
11.80
11.18
11.40
46,347
-0.32(-2.77%)
Mar 13, 2015
12.07
12.41
11.51
11.73
200,304
-0.18(-1.52%)
Mar 12, 2015
12.18
12.18
11.74
11.91
62,070
-0.11(-0.93%)
Mar 11, 2015
12.14
12.18
11.87
12.02
63,289
-0.02(-0.18%)
Mar 10, 2015
12.19
12.19
11.86
12.04
73,806
-0.03(-0.22%)
Mar 09, 2015
12.07
12.18
11.73
12.07
96,389
+0.23(+1.93%)
Mar 06, 2015
11.60
12.21
11.60
11.84
71,896
+0.24(+2.11%)
Mar 05, 2015
11.99
12.03
11.50
11.60
70,700
-0.18(-1.53%)
Mar 04, 2015
11.71
11.95
11.50
11.78
40,245
-0.12(-1.03%)
Mar 03, 2015
12.05
12.27
11.52
11.90
71,225
+0.09(+0.77%)
Mar 02, 2015
11.70
11.96
11.28
11.81
46,245
-0.13(-1.07%)
Feb 27, 2015
11.90
12.23
11.35
11.94
30,266
+0.27(+2.28%)
Feb 26, 2015
11.28
11.70
11.05
11.67
77,622
+0.16(+1.43%)
Feb 25, 2015
11.33
12.01
11.13
11.50
67,224
-0.06(-0.55%)
Feb 24, 2015
11.73
11.73
11.27
11.57
32,537
-0.18(-1.49%)
Feb 23, 2015
12.26
12.26
11.20
11.74
45,352
-0.43(-3.54%)
Feb 20, 2015
12.28
12.28
11.93
12.17
11,833
+0.03(+0.26%)
Feb 19, 2015
12.28
12.37
11.97
12.14
22,927
-0.05(-0.44%)
Feb 18, 2015
12.24
12.24
11.88
12.20
260,840
+0.19(+1.59%)
Feb 17, 2015
12.20
12.22
11.86
12.00
5,876
+0.03(+0.22%)
Feb 13, 2015
12.13
11.98
11.98
11.98
53,984
-0.08(-0.66%)
Feb 12, 2015
12.29
12.52
11.90
12.06
36,235
-0.09(-0.70%)
Feb 11, 2015
12.28
12.38
12.13
12.14
151,637
-0.22(-1.76%)
Feb 10, 2015
12.40
12.54
12.04
12.36
263,623
+0.18(+1.44%)
Feb 09, 2015
12.15
12.49
11.95
12.19
39,417
+0.06(+0.53%)
Feb 06, 2015
12.02
12.33
11.69
12.12
85,458
+0.09(+0.71%)
Feb 05, 2015
12.47
12.74
12.02
12.04
75,527
+0.07(+0.62%)
Feb 04, 2015
11.86
12.08
11.43
11.96
83,013
+0.47(+4.12%)
Feb 03, 2015
12.07
12.07
11.49
11.49
25,716
-0.13(-1.10%)
Feb 02, 2015
11.89
12.03
11.45
11.62
110,846
-0.06(-0.50%)
Jan 30, 2015
11.29
12.41
11.05
11.67
157,641
+0.15(+1.29%)
Jan 29, 2015
11.12
12.05
11.12
11.53
44,308
+0.31(+2.75%)
Jan 28, 2015
11.19
11.69
11.10
11.22
72,538
-0.20(-1.77%)
Jan 27, 2015
11.88
11.88
11.19
11.42
105,451
-0.23(-2.01%)
Jan 26, 2015
11.56
11.87
11.27
11.65
122,941
+0.53(+4.73%)
Jan 23, 2015
10.99
11.53
10.47
11.13
78,786
+0.31(+2.85%)
Jan 22, 2015
10.37
10.94
9.702
10.82
79,936
+0.36(+3.46%)
Jan 21, 2015
10.30
10.74
10.30
10.46
61,536
+0.25(+2.45%)
Jan 20, 2015
11.14
11.14
9.979
10.21
44,208
-0.74(-6.80%)
Jan 16, 2015
9.867
11.10
9.463
10.95
1,444,260
+0.88(+8.76%)
Jan 15, 2015
10.89
10.89
10.07
10.07
221,615
-0.66(-6.14%)
Jan 14, 2015
10.68
10.83
9.888
10.73
39,111
+0.07(+0.65%)
Jan 13, 2015
10.85
11.32
10.55
10.66
32,507
+0.02(+0.20%)
Jan 12, 2015
10.69
11.00
10.37
10.64
47,158
-0.16(-1.48%)
Jan 09, 2015
10.99
11.54
10.22
10.80
79,738
+0.16(+1.55%)
Jan 08, 2015
10.62
11.14
10.54
10.63
78,207
+0.00(+0.00%)
Jan 07, 2015
10.89
11.22
9.942
10.63
68,697
+0.14(+1.37%)
Jan 06, 2015
10.71
10.79
9.989
10.49
57,355
-0.11(-1.00%)
Jan 05, 2015
10.87
11.08
10.28
10.60
69,412
-0.29(-2.69%)
Jan 02, 2015
10.93
11.06
10.76
10.89
21,635
-0.09(-0.78%)
Dec 31, 2014
10.79
10.97
10.97
10.97
31,036
+0.34(+3.20%)
Dec 30, 2014
10.47
10.89
10.43
10.63
76,257
+0.06(+0.60%)
Dec 29, 2014
10.33
11.20
10.04
10.57
391,493
+0.10(+0.96%)
Dec 26, 2014
9.819
10.77
9.553
10.47
86,478
+0.77(+7.89%)
Dec 24, 2014
9.942
9.702
9.702
9.702
41,569
-0.10(-1.03%)
Dec 23, 2014
9.585
10.34
9.575
9.803
110,931
+0.05(+0.49%)
Dec 22, 2014
9.702
10.28
9.357
9.756
328,166
-0.02(-0.22%)
Dec 19, 2014
9.846
10.70
9.761
9.777
46,236
+0.06(+0.66%)
Dec 18, 2014
9.607
9.958
9.553
9.713
196,585
+0.05(+0.55%)
Dec 17, 2014
9.325
9.780
9.197
9.660
126,846
+0.52(+5.70%)
Dec 16, 2014
9.027
9.569
8.884
9.139
127,515
+0.21(+2.32%)
Dec 15, 2014
8.985
9.197
8.931
8.931
53,954
-0.01(-0.06%)
Dec 12, 2014
8.767
9.389
8.754
8.937
149,743
+0.09(+1.02%)
Dec 11, 2014
9.070
9.724
8.825
8.846
137,313
-0.18(-1.94%)
Dec 10, 2014
9.064
9.285
8.809
9.022
218,830
-0.04(-0.41%)
Dec 09, 2014
9.144
9.320
8.646
9.059
302,663
-0.11(-1.22%)
Dec 08, 2014
10.14
10.26
8.937
9.171
109,307
-0.82(-8.24%)
Dec 05, 2014
9.708
10.09
9.702
9.995
66,750
+0.29(+2.96%)
Dec 04, 2014
9.702
10.12
9.702
9.708
58,801
-0.15(-1.56%)
Dec 03, 2014
9.506
9.984
9.293
9.862
129,285
+0.16(+1.70%)
Dec 02, 2014
9.017
9.910
8.985
9.697
88,846
+0.74(+8.31%)
Dec 01, 2014
10.10
10.10
8.745
8.953
388,982
-0.83(-8.48%)
Nov 28, 2014
10.50
10.50
9.660
9.782
36,504
-0.97(-9.05%)
Nov 26, 2014
10.65
10.76
10.76
10.76
37,807
-0.18(-1.60%)
Nov 25, 2014
10.50
11.06
10.50
10.93
133,303
+0.49(+4.74%)
Nov 24, 2014
11.23
11.39
10.02
10.44
285,973
-0.77(-6.90%)
Nov 21, 2014
11.96
12.31
11.19
11.21
54,992
-0.92(-7.60%)
Nov 20, 2014
11.90
12.39
11.73
12.13
89,645
+0.29(+2.42%)
Nov 19, 2014
11.43
12.19
11.43
11.84
105,575
+0.26(+2.20%)
Nov 18, 2014
11.86
11.86
11.59
11.59
50,907
-0.11(-0.91%)
Nov 17, 2014
11.75
11.90
11.67
11.70
23,781
-0.04(-0.32%)
Nov 14, 2014
11.96
11.99
11.73
11.73
9,205
-0.16(-1.39%)
Nov 13, 2014
12.48
12.48
11.80
11.90
81,162
-0.57(-4.60%)
Nov 12, 2014
12.45
12.88
12.42
12.47
100,028
-0.05(-0.38%)
Nov 11, 2014
12.55
13.15
12.39
12.52
77,791
+0.11(+0.86%)
Nov 10, 2014
12.50
12.58
12.29
12.41
73,969
-0.11(-0.89%)
Nov 07, 2014
11.96
13.00
11.71
12.53
85,108
+0.58(+4.85%)
Nov 06, 2014
11.30
11.95
11.27
11.95
48,653
+0.41(+3.55%)
Nov 05, 2014
11.56
11.56
11.41
11.54
76,119
+0.10(+0.88%)
Nov 04, 2014
11.62
11.65
11.42
11.44
121,220
-0.15(-1.29%)
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.