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
Ooma Inc
(NY:
OOMA
)
8.630
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Oct 31, 2016
9.000
9.030
8.650
8.650
131,148
-0.39(-4.31%)
Oct 28, 2016
8.860
9.050
8.780
9.040
71,709
+0.22(+2.49%)
Oct 27, 2016
8.760
8.850
8.680
8.820
28,243
+0.06(+0.68%)
Oct 26, 2016
8.780
8.780
8.600
8.760
49,005
+0.03(+0.34%)
Oct 25, 2016
8.390
9.040
8.390
8.730
93,264
+0.28(+3.31%)
Oct 24, 2016
8.610
8.720
8.430
8.450
26,621
-0.13(-1.52%)
Oct 21, 2016
8.440
8.690
8.440
8.580
14,923
+0.07(+0.82%)
Oct 20, 2016
8.700
8.730
8.430
8.510
38,117
-0.23(-2.63%)
Oct 19, 2016
8.770
8.880
8.710
8.740
33,431
+0.00(+0.00%)
Oct 18, 2016
8.980
8.990
8.730
8.740
69,543
-0.19(-2.13%)
Oct 17, 2016
8.920
8.980
8.820
8.930
30,350
-0.05(-0.56%)
Oct 14, 2016
8.850
9.000
8.810
8.980
38,161
+0.23(+2.63%)
Oct 13, 2016
8.940
8.940
8.750
8.750
13,547
-0.14(-1.58%)
Oct 12, 2016
8.800
8.980
8.800
8.890
38,350
+0.06(+0.68%)
Oct 11, 2016
8.920
9.100
8.764
8.830
97,003
-0.15(-1.67%)
Oct 10, 2016
9.200
9.200
8.940
8.980
135,876
-0.15(-1.64%)
Oct 07, 2016
8.830
9.270
8.750
9.130
91,178
+0.26(+2.93%)
Oct 06, 2016
8.910
8.910
8.730
8.870
15,091
-0.04(-0.45%)
Oct 05, 2016
8.980
9.000
8.811
8.910
17,267
-0.07(-0.78%)
Oct 04, 2016
9.090
9.130
8.820
8.980
26,487
-0.15(-1.64%)
Oct 03, 2016
9.070
9.160
8.720
9.130
39,328
+0.05(+0.55%)
Sep 30, 2016
8.820
9.080
8.750
9.080
85,829
+0.27(+3.06%)
Sep 29, 2016
9.000
9.060
8.570
8.810
248,138
-0.24(-2.65%)
Sep 28, 2016
8.920
9.070
8.820
9.050
57,130
+0.08(+0.89%)
Sep 27, 2016
8.980
9.020
8.920
8.970
20,867
-0.05(-0.55%)
Sep 26, 2016
9.080
9.140
8.940
9.020
72,064
-0.12(-1.31%)
Sep 23, 2016
8.955
9.200
8.910
9.140
100,048
+0.13(+1.44%)
Sep 22, 2016
9.160
9.160
8.940
9.010
77,579
-0.18(-1.96%)
Sep 21, 2016
9.030
9.200
8.953
9.190
59,775
+0.13(+1.43%)
Sep 20, 2016
9.050
9.080
8.990
9.060
143,002
-0.04(-0.44%)
Sep 19, 2016
8.900
9.100
8.790
9.100
54,748
+0.16(+1.79%)
Sep 16, 2016
9.280
9.380
8.940
8.940
198,834
-0.39(-4.18%)
Sep 15, 2016
9.310
9.400
9.270
9.330
35,726
+0.09(+0.97%)
Sep 14, 2016
8.990
9.410
8.990
9.240
64,010
+0.17(+1.87%)
Sep 13, 2016
9.000
9.150
8.840
9.070
150,715
-0.03(-0.33%)
Sep 12, 2016
8.740
9.370
8.740
9.100
32,020
+0.28(+3.17%)
Sep 09, 2016
8.880
9.110
8.770
8.820
58,625
-0.21(-2.33%)
Sep 08, 2016
9.080
9.210
8.880
9.030
53,497
+0.01(+0.11%)
Sep 07, 2016
9.790
9.790
8.940
9.020
88,953
-0.73(-7.49%)
Sep 06, 2016
9.700
9.850
9.600
9.750
169,964
+0.15(+1.56%)
Sep 02, 2016
8.780
9.600
9.600
9.600
125,600
+0.92(+10.60%)
Sep 01, 2016
8.730
9.000
8.650
8.680
58,641
-0.05(-0.57%)
Aug 31, 2016
8.670
8.880
8.570
8.730
107,847
+0.28(+3.31%)
Aug 30, 2016
8.570
8.670
8.380
8.450
31,014
-0.11(-1.29%)
Aug 29, 2016
8.440
8.670
8.350
8.560
62,154
+0.21(+2.51%)
Aug 26, 2016
8.070
8.550
8.070
8.350
60,386
+0.19(+2.33%)
Aug 25, 2016
8.330
8.430
8.150
8.160
30,414
-0.19(-2.28%)
Aug 24, 2016
8.500
8.500
8.240
8.350
30,460
+0.09(+1.09%)
Aug 23, 2016
8.100
8.390
8.090
8.260
34,742
+0.11(+1.35%)
Aug 22, 2016
8.250
8.270
8.130
8.150
15,952
-0.15(-1.81%)
Aug 19, 2016
8.320
8.480
8.250
8.300
9,545
-0.03(-0.36%)
Aug 18, 2016
8.372
8.400
8.230
8.330
19,413
-0.05(-0.60%)
Aug 17, 2016
8.400
8.460
8.330
8.380
14,466
-0.02(-0.24%)
Aug 16, 2016
8.800
8.800
8.400
8.400
20,147
-0.36(-4.11%)
Aug 15, 2016
8.680
8.860
8.570
8.760
17,626
+0.19(+2.22%)
Aug 12, 2016
8.534
8.610
8.510
8.570
9,461
+0.00(+0.00%)
Aug 11, 2016
8.540
8.590
8.518
8.570
12,224
+0.02(+0.23%)
Aug 10, 2016
8.720
8.810
8.510
8.550
12,855
-0.11(-1.27%)
Aug 09, 2016
8.770
8.840
8.601
8.660
13,096
-0.11(-1.25%)
Aug 08, 2016
8.650
8.840
8.649
8.770
36,071
+0.17(+1.98%)
Aug 05, 2016
8.520
8.630
8.520
8.600
14,979
+0.06(+0.70%)
Aug 04, 2016
8.450
8.580
8.360
8.540
15,467
+0.06(+0.71%)
Aug 03, 2016
8.449
8.510
8.400
8.480
74,694
+0.05(+0.59%)
Aug 02, 2016
8.530
8.530
8.400
8.430
6,911
+0.01(+0.12%)
Aug 01, 2016
8.490
8.570
8.270
8.420
109,611
-0.08(-0.94%)
Jul 29, 2016
8.530
8.540
8.419
8.500
16,169
+0.01(+0.12%)
Jul 28, 2016
8.550
8.650
8.450
8.490
36,927
-0.13(-1.51%)
Jul 27, 2016
8.580
8.630
8.480
8.620
10,409
+0.05(+0.58%)
Jul 26, 2016
8.340
8.580
8.245
8.570
15,931
+0.20(+2.39%)
Jul 25, 2016
8.640
8.650
8.320
8.370
20,802
-0.23(-2.67%)
Jul 22, 2016
8.520
8.670
8.520
8.600
54,752
+0.08(+0.94%)
Jul 21, 2016
8.415
8.610
8.350
8.520
25,058
+0.12(+1.43%)
Jul 20, 2016
8.610
8.630
8.311
8.400
53,935
-0.22(-2.55%)
Jul 19, 2016
8.390
8.620
8.380
8.620
48,645
+0.15(+1.77%)
Jul 18, 2016
8.560
8.650
8.320
8.470
35,725
-0.09(-1.05%)
Jul 15, 2016
8.540
8.630
8.480
8.560
13,926
+0.05(+0.59%)
Jul 14, 2016
8.610
8.620
8.340
8.510
58,078
+0.02(+0.24%)
Jul 13, 2016
8.500
8.640
8.400
8.490
24,449
-0.02(-0.24%)
Jul 12, 2016
8.220
8.600
8.190
8.510
236,535
+0.33(+4.03%)
Jul 11, 2016
8.210
8.220
8.090
8.180
37,859
+0.03(+0.37%)
Jul 08, 2016
8.110
8.210
8.030
8.150
24,278
+0.12(+1.49%)
Jul 07, 2016
8.090
8.140
8.030
8.030
9,400
+0.01(+0.12%)
Jul 06, 2016
8.000
8.090
7.971
8.020
7,699
+0.03(+0.38%)
Jul 05, 2016
8.030
8.130
7.810
7.990
20,156
-0.12(-1.48%)
Jul 01, 2016
8.150
8.110
8.110
8.110
26,400
-0.08(-0.98%)
Jun 30, 2016
8.070
8.210
8.041
8.190
55,185
+0.08(+0.99%)
Jun 29, 2016
8.070
8.150
7.890
8.110
29,894
+0.12(+1.50%)
Jun 28, 2016
7.850
8.080
7.740
7.990
40,833
+0.23(+2.96%)
Jun 27, 2016
7.890
7.890
7.671
7.760
39,759
-0.29(-3.60%)
Jun 24, 2016
7.950
8.050
7.855
8.050
48,775
-0.05(-0.62%)
Jun 23, 2016
8.000
8.200
7.995
8.100
25,727
+0.05(+0.62%)
Jun 22, 2016
8.090
8.200
7.990
8.050
33,110
-0.02(-0.25%)
Jun 21, 2016
7.970
8.080
7.970
8.070
35,327
+0.10(+1.25%)
Jun 20, 2016
7.850
8.060
7.810
7.970
48,211
+0.13(+1.66%)
Jun 17, 2016
7.820
8.000
7.800
7.840
40,471
-0.06(-0.76%)
Jun 16, 2016
7.750
7.960
7.715
7.900
68,922
-0.01(-0.13%)
Jun 15, 2016
8.000
8.080
7.890
7.910
28,988
-0.08(-1.00%)
Jun 14, 2016
8.040
8.080
7.880
7.990
16,048
+0.01(+0.13%)
Jun 13, 2016
8.060
8.160
7.890
7.980
13,703
-0.01(-0.13%)
Jun 10, 2016
8.060
8.170
7.880
7.990
20,354
-0.11(-1.36%)
Jun 09, 2016
8.290
8.290
8.030
8.100
38,540
-0.18(-2.17%)
Jun 08, 2016
8.300
8.380
8.040
8.280
31,913
+0.07(+0.85%)
Jun 07, 2016
8.400
8.490
7.860
8.210
129,317
-0.17(-2.03%)
Jun 06, 2016
7.870
8.380
7.830
8.380
90,717
+0.57(+7.30%)
Jun 03, 2016
7.600
7.850
7.441
7.810
46,760
+0.21(+2.76%)
Jun 02, 2016
7.400
7.600
7.325
7.600
82,889
+0.20(+2.70%)
Jun 01, 2016
6.930
7.500
6.840
7.400
90,714
+0.50(+7.25%)
May 31, 2016
6.870
6.950
6.670
6.900
48,990
+0.09(+1.32%)
May 27, 2016
6.860
6.810
6.810
6.810
21,600
-0.04(-0.58%)
May 26, 2016
6.850
6.870
6.670
6.850
12,413
+0.05(+0.74%)
May 25, 2016
6.870
6.950
6.670
6.800
32,093
+0.00(+0.00%)
May 24, 2016
6.760
6.950
6.740
6.800
30,884
+0.12(+1.80%)
May 23, 2016
6.670
6.800
6.530
6.680
16,986
+0.05(+0.75%)
May 20, 2016
6.700
6.740
6.590
6.630
10,884
+0.02(+0.30%)
May 19, 2016
6.640
6.790
6.590
6.610
23,168
-0.02(-0.30%)
May 18, 2016
6.610
6.760
6.580
6.630
20,194
+0.06(+0.91%)
May 17, 2016
6.590
6.650
6.510
6.570
14,856
+0.00(+0.00%)
May 16, 2016
6.550
6.620
6.480
6.570
17,491
+0.07(+1.08%)
May 13, 2016
6.490
6.660
6.480
6.500
17,574
+0.05(+0.78%)
May 12, 2016
6.590
6.630
6.450
6.450
35,636
-0.07(-1.07%)
May 11, 2016
6.590
6.700
6.520
6.520
29,485
-0.09(-1.36%)
May 10, 2016
6.350
6.670
6.350
6.610
35,836
+0.16(+2.48%)
May 09, 2016
6.520
6.550
6.390
6.450
17,670
+0.00(+0.00%)
May 06, 2016
6.250
6.450
6.220
6.450
37,280
+0.18(+2.87%)
May 05, 2016
6.870
6.990
6.250
6.270
119,128
-0.55(-8.06%)
May 04, 2016
6.830
6.870
6.740
6.820
37,745
+0.02(+0.29%)
May 03, 2016
6.890
6.970
6.700
6.800
136,284
-0.01(-0.15%)
May 02, 2016
7.050
7.120
6.630
6.810
38,510
-0.25(-3.54%)
Apr 29, 2016
7.080
7.130
7.030
7.060
29,425
-0.07(-0.98%)
Apr 28, 2016
7.130
7.290
7.110
7.130
102,285
+0.01(+0.14%)
Apr 27, 2016
7.100
7.180
7.080
7.120
38,434
+0.01(+0.14%)
Apr 26, 2016
7.020
7.160
6.990
7.110
177,240
+0.05(+0.71%)
Apr 25, 2016
7.010
7.140
6.960
7.060
29,817
+0.01(+0.14%)
Apr 22, 2016
7.240
7.240
7.000
7.050
53,579
-0.14(-1.95%)
Apr 21, 2016
7.190
7.280
7.070
7.190
53,124
+0.09(+1.27%)
Apr 20, 2016
7.210
7.300
7.100
7.100
38,177
-0.10(-1.39%)
Apr 19, 2016
7.080
7.270
6.930
7.200
153,076
+0.15(+2.13%)
Apr 18, 2016
6.800
7.120
6.800
7.050
135,174
+0.27(+3.98%)
Apr 15, 2016
6.600
6.920
6.600
6.780
133,421
+0.17(+2.57%)
Apr 14, 2016
6.250
6.830
6.250
6.610
249,970
+0.39(+6.27%)
Apr 13, 2016
6.130
6.250
6.060
6.220
36,464
+0.17(+2.81%)
Apr 12, 2016
6.090
6.112
6.027
6.050
35,348
-0.05(-0.82%)
Apr 11, 2016
6.150
6.150
6.070
6.100
11,657
-0.02(-0.33%)
Apr 08, 2016
6.140
6.140
6.030
6.120
18,318
+0.04(+0.66%)
Apr 07, 2016
6.020
6.110
5.970
6.080
15,499
+0.09(+1.50%)
Apr 06, 2016
6.020
6.110
5.950
5.990
28,562
+0.01(+0.17%)
Apr 05, 2016
5.950
5.990
5.880
5.980
42,679
+0.01(+0.17%)
Apr 04, 2016
5.910
6.100
5.910
5.970
44,912
+0.02(+0.34%)
Apr 01, 2016
5.850
6.070
5.850
5.950
52,701
+0.05(+0.85%)
Mar 31, 2016
6.000
6.070
5.870
5.900
88,169
-0.05(-0.84%)
Mar 30, 2016
6.090
6.100
5.910
5.950
84,819
-0.09(-1.49%)
Mar 29, 2016
6.010
6.080
5.900
6.040
107,296
-0.01(-0.17%)
Mar 28, 2016
5.970
6.100
5.850
6.050
45,719
+0.08(+1.34%)
Mar 24, 2016
5.920
5.970
5.970
5.970
58,400
+0.05(+0.84%)
Mar 23, 2016
5.930
5.950
5.850
5.920
29,788
+0.06(+1.02%)
Mar 22, 2016
5.940
6.100
5.850
5.860
38,986
-0.14(-2.33%)
Mar 21, 2016
5.870
6.008
5.820
6.000
183,737
+0.16(+2.74%)
Mar 18, 2016
5.880
6.100
5.840
5.840
115,613
-0.04(-0.68%)
Mar 17, 2016
6.050
6.100
5.800
5.880
145,621
-0.25(-4.08%)
Mar 16, 2016
5.810
6.180
5.710
6.130
123,448
+0.24(+4.07%)
Mar 15, 2016
5.950
6.250
5.820
5.890
106,061
-0.16(-2.64%)
Mar 14, 2016
6.310
6.310
5.900
6.050
46,892
-0.35(-5.47%)
Mar 11, 2016
5.810
6.400
5.430
6.400
355,442
+0.50(+8.47%)
Mar 10, 2016
6.140
6.380
5.850
5.900
176,603
-0.23(-3.75%)
Mar 09, 2016
6.400
6.570
5.921
6.130
205,454
-0.29(-4.52%)
Mar 08, 2016
6.570
6.650
6.280
6.420
32,209
-0.25(-3.75%)
Mar 07, 2016
6.450
6.780
6.410
6.670
41,191
+0.21(+3.25%)
Mar 04, 2016
6.640
6.700
6.340
6.460
30,987
-0.13(-1.97%)
Mar 03, 2016
6.530
6.740
6.440
6.590
24,628
+0.09(+1.38%)
Mar 02, 2016
6.200
6.675
6.200
6.500
27,262
+0.33(+5.35%)
Mar 01, 2016
6.060
6.460
6.060
6.170
46,351
+0.14(+2.32%)
Feb 29, 2016
6.130
6.468
6.030
6.030
51,224
-0.19(-3.05%)
Feb 26, 2016
6.160
6.250
5.953
6.220
53,657
+0.02(+0.32%)
Feb 25, 2016
5.950
6.350
5.800
6.200
195,291
+0.25(+4.20%)
Feb 24, 2016
6.000
6.330
5.750
5.950
180,888
-0.12(-1.98%)
Feb 23, 2016
6.030
6.290
6.010
6.070
104,129
+0.01(+0.17%)
Feb 22, 2016
6.350
6.540
6.030
6.060
60,892
-0.09(-1.46%)
Feb 19, 2016
6.020
6.340
6.000
6.150
112,011
+0.04(+0.65%)
Feb 18, 2016
6.500
6.520
5.950
6.110
68,299
-0.59(-8.81%)
Feb 17, 2016
6.530
6.840
6.460
6.700
49,309
+0.10(+1.52%)
Feb 16, 2016
6.370
6.770
6.110
6.600
68,456
+0.32(+5.10%)
Feb 12, 2016
6.560
6.280
6.280
6.280
56,700
-0.25(-3.83%)
Feb 11, 2016
6.900
7.018
6.500
6.530
42,351
-0.49(-6.98%)
Feb 10, 2016
7.100
7.260
6.880
7.020
37,220
-0.03(-0.43%)
Feb 09, 2016
6.810
7.050
6.750
7.050
52,699
+0.19(+2.77%)
Feb 08, 2016
7.050
7.087
6.690
6.860
84,239
-0.20(-2.83%)
Feb 05, 2016
7.020
7.190
6.930
7.060
44,687
+0.04(+0.57%)
Feb 04, 2016
6.570
7.020
6.570
7.020
21,324
+0.47(+7.18%)
Feb 03, 2016
6.540
6.660
6.295
6.550
92,427
+0.00(+0.00%)
Feb 02, 2016
6.550
6.670
6.510
6.550
26,467
-0.09(-1.36%)
Feb 01, 2016
6.740
6.880
6.430
6.640
49,644
-0.15(-2.21%)
Jan 29, 2016
7.040
7.280
6.740
6.790
61,861
-0.28(-3.96%)
Jan 28, 2016
7.130
7.240
7.000
7.070
25,242
-0.08(-1.12%)
Jan 27, 2016
7.150
7.370
7.010
7.150
55,424
-0.07(-0.97%)
Jan 26, 2016
6.920
7.220
6.670
7.220
53,804
+0.25(+3.59%)
Jan 25, 2016
7.170
7.560
6.940
6.970
79,980
-0.20(-2.79%)
Jan 22, 2016
6.940
7.320
6.850
7.170
113,204
+0.32(+4.67%)
Jan 21, 2016
6.660
6.950
6.550
6.850
110,816
+0.25(+3.79%)
Jan 20, 2016
6.560
6.710
6.250
6.600
74,814
-0.03(-0.45%)
Jan 19, 2016
6.490
6.730
6.355
6.630
91,323
+0.14(+2.16%)
Jan 15, 2016
6.510
6.490
6.490
6.490
57,000
-0.07(-1.07%)
Jan 14, 2016
6.380
6.630
6.170
6.560
116,580
+0.19(+2.98%)
Jan 13, 2016
6.400
6.400
5.870
6.370
125,161
-0.03(-0.47%)
Jan 12, 2016
6.650
6.650
6.230
6.400
114,590
-0.25(-3.76%)
Jan 11, 2016
6.300
6.650
6.190
6.650
209,186
+0.44(+7.09%)
Jan 08, 2016
6.200
6.240
5.940
6.210
70,148
+0.08(+1.31%)
Jan 07, 2016
5.810
6.204
5.667
6.130
78,867
+0.11(+1.83%)
Jan 06, 2016
5.750
6.030
5.660
6.020
46,687
+0.09(+1.52%)
Jan 05, 2016
6.000
6.000
5.730
5.930
76,453
-0.10(-1.66%)
Jan 04, 2016
6.360
6.590
6.010
6.030
33,021
-0.32(-5.04%)
Dec 31, 2015
5.960
6.350
6.350
6.350
86,900
+0.34(+5.66%)
Dec 30, 2015
6.330
6.330
5.895
6.010
155,709
-0.39(-6.09%)
Dec 29, 2015
6.380
6.510
5.830
6.400
173,385
-0.02(-0.31%)
Dec 28, 2015
6.640
6.740
6.370
6.420
305,531
-0.30(-4.46%)
Dec 24, 2015
6.790
6.720
6.720
6.720
6,400
+0.01(+0.15%)
Dec 23, 2015
6.860
6.860
6.540
6.710
27,954
-0.11(-1.61%)
Dec 22, 2015
6.970
7.035
6.700
6.820
36,488
-0.11(-1.59%)
Dec 21, 2015
7.010
7.010
6.810
6.930
20,823
-0.15(-2.12%)
Dec 18, 2015
7.180
7.180
6.901
7.080
36,320
-0.16(-2.21%)
Dec 17, 2015
7.200
7.290
6.980
7.240
87,412
+0.09(+1.26%)
Dec 16, 2015
7.150
7.340
7.100
7.150
67,789
+0.00(+0.00%)
Dec 15, 2015
7.290
7.290
7.100
7.150
28,960
-0.01(-0.14%)
Dec 14, 2015
7.080
7.230
7.025
7.160
35,960
+0.04(+0.56%)
Dec 11, 2015
7.170
7.290
7.020
7.120
52,065
-0.14(-1.93%)
Dec 10, 2015
7.120
7.310
7.030
7.260
33,586
+0.10(+1.40%)
Dec 09, 2015
7.200
7.340
7.000
7.160
82,083
+0.05(+0.70%)
Dec 08, 2015
7.130
7.200
6.830
7.110
50,430
-0.01(-0.14%)
Dec 07, 2015
7.020
7.360
6.920
7.120
109,824
+0.11(+1.57%)
Dec 04, 2015
7.050
7.050
6.450
7.010
80,513
+0.01(+0.14%)
Dec 03, 2015
7.110
7.140
6.795
7.000
69,304
-0.05(-0.71%)
Dec 02, 2015
7.500
7.500
6.430
7.050
516,818
-0.77(-9.85%)
Dec 01, 2015
8.130
8.200
7.600
7.820
49,895
+0.07(+0.90%)
Nov 30, 2015
6.870
7.787
6.780
7.750
104,818
+0.88(+12.81%)
Nov 27, 2015
6.690
6.900
6.650
6.870
11,150
+0.27(+4.09%)
Nov 25, 2015
6.040
6.600
6.600
6.600
29,900
+0.51(+8.37%)
Nov 24, 2015
6.250
6.250
6.070
6.090
19,171
-0.16(-2.56%)
Nov 23, 2015
6.190
6.330
6.030
6.250
37,991
+0.04(+0.64%)
Nov 20, 2015
6.370
6.380
6.200
6.210
44,705
-0.18(-2.82%)
Nov 19, 2015
6.550
6.550
6.300
6.390
20,334
-0.10(-1.54%)
Nov 18, 2015
6.510
6.600
6.460
6.490
20,948
+0.00(+0.00%)
Nov 17, 2015
6.360
6.540
6.295
6.490
16,153
+0.14(+2.20%)
Nov 16, 2015
6.400
6.400
6.260
6.350
13,613
-0.03(-0.47%)
Nov 13, 2015
6.460
6.485
6.220
6.380
28,016
-0.10(-1.54%)
Nov 12, 2015
6.530
6.560
6.450
6.480
13,925
-0.10(-1.52%)
Nov 11, 2015
6.850
6.880
6.550
6.580
29,792
-0.20(-2.95%)
Nov 10, 2015
6.900
6.920
6.500
6.780
61,784
-0.17(-2.45%)
Nov 09, 2015
6.990
7.080
6.860
6.950
21,406
-0.04(-0.57%)
Nov 06, 2015
7.060
7.060
6.910
6.990
48,066
-0.12(-1.69%)
Nov 05, 2015
7.870
7.870
6.910
7.110
140,980
-0.78(-9.89%)
Nov 04, 2015
8.190
8.450
7.870
7.890
60,788
-0.28(-3.43%)
Nov 03, 2015
8.170
8.180
8.030
8.170
42,416
+0.07(+0.86%)
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.