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
Iridium Comm Inc
(NQ:
IRDM
)
29.19
-0.54 (-1.82%)
Streaming Delayed Price
Updated: 2:51 PM EDT, Jun 5, 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 30, 2015
7.833
8.129
7.686
8.089
1,881,123
+0.24(+3.01%)
Oct 29, 2015
7.321
8.011
7.084
7.853
4,089,255
+1.43(+22.24%)
Oct 28, 2015
6.464
6.700
6.336
6.424
1,036,602
+0.03(+0.46%)
Oct 27, 2015
6.976
6.976
6.385
6.395
1,064,176
-0.63(-8.98%)
Oct 26, 2015
7.084
7.153
6.927
7.025
484,522
-0.07(-0.97%)
Oct 23, 2015
6.927
7.104
6.897
7.094
532,032
+0.23(+3.30%)
Oct 22, 2015
6.759
6.927
6.759
6.868
466,384
+0.13(+1.90%)
Oct 21, 2015
6.996
7.038
6.730
6.740
407,200
-0.24(-3.39%)
Oct 20, 2015
6.740
7.011
6.671
6.976
555,486
+0.28(+4.12%)
Oct 19, 2015
6.769
6.818
6.631
6.700
336,969
-0.05(-0.73%)
Oct 16, 2015
6.956
6.985
6.582
6.749
419,342
-0.20(-2.84%)
Oct 15, 2015
6.690
6.986
6.612
6.947
621,856
+0.28(+4.14%)
Oct 14, 2015
6.730
6.883
6.631
6.671
499,657
-0.03(-0.44%)
Oct 13, 2015
6.799
6.868
6.651
6.700
446,582
-0.10(-1.45%)
Oct 12, 2015
6.759
6.887
6.671
6.799
443,612
+0.07(+1.02%)
Oct 09, 2015
6.671
6.873
6.621
6.730
779,736
+0.11(+1.64%)
Oct 08, 2015
6.700
6.789
6.523
6.621
658,269
-0.06(-0.88%)
Oct 07, 2015
6.454
6.685
6.414
6.680
1,117,221
+0.21(+3.20%)
Oct 06, 2015
6.227
6.493
6.217
6.474
801,713
+0.27(+4.29%)
Oct 05, 2015
6.060
6.257
6.030
6.208
660,581
+0.18(+2.94%)
Oct 02, 2015
5.774
6.030
5.764
6.030
630,521
+0.22(+3.73%)
Oct 01, 2015
6.050
6.119
5.794
5.813
680,524
-0.25(-4.07%)
Sep 30, 2015
6.030
6.079
5.892
6.060
897,593
+0.11(+1.82%)
Sep 29, 2015
6.060
6.089
5.912
5.951
2,160,252
-0.10(-1.63%)
Sep 28, 2015
6.267
6.277
5.981
6.050
958,017
-0.27(-4.21%)
Sep 25, 2015
6.395
6.434
6.178
6.316
1,219,321
+0.01(+0.16%)
Sep 24, 2015
6.651
6.680
6.079
6.306
1,651,959
-0.34(-5.19%)
Sep 23, 2015
6.680
6.759
6.631
6.651
867,121
-0.03(-0.44%)
Sep 22, 2015
6.651
6.749
6.602
6.680
1,390,716
+0.02(+0.30%)
Sep 21, 2015
6.799
6.868
6.641
6.661
1,460,371
-0.10(-1.46%)
Sep 18, 2015
6.818
6.878
6.740
6.759
1,361,884
-0.17(-2.42%)
Sep 17, 2015
6.996
7.114
6.907
6.927
725,934
-0.09(-1.26%)
Sep 16, 2015
6.769
7.222
6.749
7.016
953,028
+0.22(+3.19%)
Sep 15, 2015
6.769
6.917
6.740
6.799
518,967
+0.02(+0.29%)
Sep 14, 2015
6.700
6.818
6.651
6.779
908,994
+0.10(+1.55%)
Sep 11, 2015
6.651
6.720
6.631
6.676
432,959
+0.02(+0.37%)
Sep 10, 2015
6.651
6.769
6.641
6.651
399,183
-0.01(-0.15%)
Sep 09, 2015
6.799
6.848
6.651
6.661
637,774
-0.09(-1.31%)
Sep 08, 2015
6.848
6.947
6.715
6.749
561,911
-0.03(-0.44%)
Sep 04, 2015
6.897
6.779
6.779
6.779
460,458
-0.22(-3.10%)
Sep 03, 2015
6.887
7.084
6.878
6.996
1,320,579
+0.17(+2.45%)
Sep 02, 2015
6.897
7.045
6.680
6.828
2,373,026
-0.05(-0.72%)
Sep 01, 2015
7.134
7.232
6.878
6.878
1,172,197
-0.46(-6.31%)
Aug 31, 2015
7.025
7.429
6.956
7.341
1,129,462
+0.27(+3.76%)
Aug 28, 2015
6.947
7.181
6.927
7.075
584,001
+0.07(+0.98%)
Aug 27, 2015
6.858
7.016
6.730
7.006
948,386
+0.20(+2.89%)
Aug 26, 2015
6.789
6.858
6.651
6.809
956,013
+0.16(+2.37%)
Aug 25, 2015
6.868
6.887
6.607
6.651
1,272,985
+0.02(+0.30%)
Aug 24, 2015
6.336
6.818
6.227
6.631
1,467,990
+0.04(+0.60%)
Aug 21, 2015
6.444
6.661
6.424
6.592
818,514
+0.01(+0.15%)
Aug 20, 2015
6.680
6.710
6.572
6.582
778,799
-0.15(-2.20%)
Aug 19, 2015
6.671
6.789
6.597
6.730
544,491
-0.02(-0.29%)
Aug 18, 2015
6.878
6.887
6.730
6.749
319,868
-0.13(-1.86%)
Aug 17, 2015
6.789
6.996
6.759
6.878
438,497
+0.04(+0.58%)
Aug 14, 2015
6.651
6.868
6.631
6.838
588,884
+0.18(+2.66%)
Aug 13, 2015
6.809
6.887
6.651
6.661
951,267
-0.14(-2.03%)
Aug 12, 2015
6.671
6.818
6.636
6.799
799,069
+0.02(+0.29%)
Aug 11, 2015
6.779
6.887
6.651
6.779
619,936
-0.07(-1.01%)
Aug 10, 2015
6.680
6.947
6.680
6.848
762,256
+0.20(+2.96%)
Aug 07, 2015
6.818
6.838
6.631
6.651
1,134,753
-0.04(-0.59%)
Aug 06, 2015
6.582
6.764
6.493
6.690
1,352,753
+0.09(+1.34%)
Aug 05, 2015
6.917
7.035
6.523
6.602
1,875,009
-0.25(-3.60%)
Aug 04, 2015
6.976
7.134
6.700
6.848
1,301,303
-0.16(-2.25%)
Aug 03, 2015
7.341
7.439
6.902
7.006
1,595,930
-0.31(-4.18%)
Jul 31, 2015
7.567
7.666
7.282
7.311
1,349,173
-0.32(-4.13%)
Jul 30, 2015
7.666
7.784
7.557
7.626
2,465,444
+0.02(+0.26%)
Jul 29, 2015
7.272
7.695
7.262
7.607
2,475,434
+0.34(+4.75%)
Jul 28, 2015
7.301
7.449
7.134
7.262
2,075,554
+0.02(+0.27%)
Jul 27, 2015
7.360
7.590
7.173
7.242
1,819,399
-0.14(-1.87%)
Jul 24, 2015
7.528
7.715
7.301
7.380
3,108,542
-0.19(-2.47%)
Jul 23, 2015
8.001
8.070
7.538
7.567
1,396,711
-0.43(-5.42%)
Jul 22, 2015
8.040
8.080
7.942
8.001
446,024
-0.05(-0.61%)
Jul 21, 2015
7.942
8.198
7.902
8.050
854,414
+0.08(+0.99%)
Jul 20, 2015
8.099
8.099
7.814
7.971
1,522,284
-0.14(-1.70%)
Jul 17, 2015
8.296
8.316
8.085
8.109
494,815
-0.17(-2.02%)
Jul 16, 2015
8.434
8.434
8.168
8.277
592,442
-0.08(-0.94%)
Jul 15, 2015
8.385
8.553
8.287
8.356
1,073,704
-0.06(-0.70%)
Jul 14, 2015
8.356
8.484
8.356
8.415
408,912
+0.05(+0.59%)
Jul 13, 2015
8.277
8.415
8.237
8.365
454,189
+0.16(+1.92%)
Jul 10, 2015
8.296
8.306
8.139
8.208
546,125
+0.04(+0.54%)
Jul 09, 2015
8.257
8.257
8.109
8.163
664,653
+0.09(+1.16%)
Jul 08, 2015
8.070
8.198
7.991
8.070
1,171,258
-0.11(-1.33%)
Jul 07, 2015
8.257
8.326
7.952
8.178
1,247,143
-0.13(-1.54%)
Jul 06, 2015
8.523
8.562
8.208
8.306
1,054,899
-0.31(-3.55%)
Jul 02, 2015
8.769
8.612
8.612
8.612
732,754
-0.27(-3.00%)
Jul 01, 2015
9.075
9.213
8.784
8.878
768,459
-0.08(-0.88%)
Jun 30, 2015
9.213
9.239
8.868
8.957
1,185,925
-0.19(-2.05%)
Jun 29, 2015
9.548
9.607
9.124
9.144
770,574
-0.42(-4.43%)
Jun 26, 2015
9.735
9.745
9.489
9.567
978,437
-0.14(-1.42%)
Jun 25, 2015
9.676
9.735
9.602
9.705
464,988
+0.08(+0.82%)
Jun 24, 2015
9.735
9.745
9.459
9.627
688,099
-0.12(-1.21%)
Jun 23, 2015
9.814
9.843
9.725
9.745
768,453
-0.05(-0.50%)
Jun 22, 2015
9.893
9.922
9.765
9.794
441,898
+0.00(+0.00%)
Jun 19, 2015
9.853
9.912
9.760
9.794
1,171,278
-0.03(-0.30%)
Jun 18, 2015
9.765
9.883
9.765
9.824
537,933
+0.10(+1.01%)
Jun 17, 2015
9.883
9.883
9.686
9.725
608,688
-0.10(-1.00%)
Jun 16, 2015
9.932
10.00
9.794
9.824
687,483
-0.15(-1.48%)
Jun 15, 2015
9.942
10.08
9.765
9.971
860,377
-0.04(-0.39%)
Jun 12, 2015
10.08
10.18
9.971
10.01
506,589
-0.14(-1.36%)
Jun 11, 2015
10.06
10.21
10.05
10.15
397,660
+0.07(+0.68%)
Jun 10, 2015
9.952
10.17
9.932
10.08
825,602
+0.20(+1.99%)
Jun 09, 2015
9.962
10.00
9.863
9.883
399,556
-0.09(-0.89%)
Jun 08, 2015
9.981
10.04
9.902
9.971
483,741
-0.04(-0.39%)
Jun 05, 2015
10.19
10.19
9.863
10.01
837,167
-0.18(-1.74%)
Jun 04, 2015
10.38
10.48
10.16
10.19
389,834
-0.23(-2.18%)
Jun 03, 2015
10.30
10.49
10.18
10.41
1,634,829
+0.07(+0.67%)
Jun 02, 2015
10.11
10.40
10.01
10.35
698,504
+0.22(+2.14%)
Jun 01, 2015
10.25
10.25
9.992
10.13
655,100
-0.07(-0.68%)
May 29, 2015
10.21
10.25
10.12
10.20
1,270,252
-0.04(-0.38%)
May 28, 2015
10.29
10.32
10.15
10.24
570,588
-0.09(-0.86%)
May 27, 2015
10.20
10.34
10.10
10.33
791,159
+0.16(+1.55%)
May 26, 2015
10.17
10.32
10.07
10.17
798,284
-0.09(-0.86%)
May 22, 2015
10.26
10.26
10.26
10.26
459,544
-0.06(-0.57%)
May 21, 2015
10.11
10.44
10.10
10.32
691,410
+0.18(+1.75%)
May 20, 2015
10.13
10.19
9.991
10.14
347,400
+0.00(+0.00%)
May 19, 2015
10.16
10.21
10.01
10.14
386,988
-0.07(-0.67%)
May 18, 2015
10.04
10.30
10.02
10.21
471,580
+0.12(+1.17%)
May 15, 2015
10.13
10.15
9.942
10.09
277,324
-0.05(-0.49%)
May 14, 2015
10.03
10.25
9.912
10.14
521,174
+0.14(+1.38%)
May 13, 2015
10.12
10.16
9.902
10.00
616,192
-0.11(-1.07%)
May 12, 2015
10.10
10.17
9.883
10.11
784,377
-0.06(-0.58%)
May 11, 2015
9.843
10.17
9.774
10.17
1,173,558
+0.36(+3.72%)
May 08, 2015
9.745
9.833
9.587
9.804
965,770
+0.12(+1.22%)
May 07, 2015
9.755
9.765
9.538
9.686
780,863
-0.11(-1.11%)
May 06, 2015
9.932
9.962
9.646
9.794
563,288
-0.10(-1.00%)
May 05, 2015
10.03
10.08
9.755
9.893
809,459
-0.20(-1.95%)
May 04, 2015
10.09
10.14
9.922
10.09
734,771
+0.00(+0.00%)
May 01, 2015
10.04
10.19
9.883
10.09
1,028,302
+0.07(+0.69%)
Apr 30, 2015
10.48
10.87
9.784
10.02
2,422,164
-0.86(-7.88%)
Apr 29, 2015
10.92
11.08
10.84
10.88
999,396
-0.07(-0.63%)
Apr 28, 2015
10.61
11.04
10.61
10.95
1,158,711
+0.37(+3.54%)
Apr 27, 2015
10.64
10.79
10.40
10.57
1,040,743
+0.07(+0.66%)
Apr 24, 2015
10.76
10.78
10.48
10.50
1,287,330
-0.23(-2.11%)
Apr 23, 2015
10.59
10.75
10.49
10.73
1,236,765
+0.09(+0.83%)
Apr 22, 2015
10.83
10.89
10.61
10.64
1,364,371
-0.18(-1.64%)
Apr 21, 2015
11.01
11.07
10.77
10.82
603,885
-0.11(-0.99%)
Apr 20, 2015
10.54
10.97
10.54
10.93
1,550,571
+0.41(+3.94%)
Apr 17, 2015
10.81
10.84
10.31
10.51
1,029,581
-0.37(-3.44%)
Apr 16, 2015
10.80
11.19
10.73
10.89
2,279,146
+0.11(+1.01%)
Apr 15, 2015
10.12
10.78
10.09
10.78
3,141,151
+0.73(+7.25%)
Apr 14, 2015
10.22
10.25
10.05
10.05
533,071
-0.13(-1.31%)
Apr 13, 2015
10.10
10.35
10.02
10.18
434,939
+0.10(+1.03%)
Apr 10, 2015
10.22
10.24
10.07
10.08
540,501
-0.07(-0.68%)
Apr 09, 2015
10.37
10.46
10.12
10.15
984,802
-0.22(-2.09%)
Apr 08, 2015
10.30
10.50
10.20
10.37
1,398,379
+0.11(+1.06%)
Apr 07, 2015
10.19
10.40
10.13
10.26
686,898
+0.09(+0.87%)
Apr 06, 2015
10.01
10.22
10.01
10.17
560,516
+0.12(+1.18%)
Apr 02, 2015
10.13
10.05
10.05
10.05
1,134,754
+0.05(+0.49%)
Apr 01, 2015
9.558
10.08
9.538
10.00
1,277,928
+0.43(+4.53%)
Mar 31, 2015
9.479
9.577
9.479
9.567
498,715
+0.01(+0.10%)
Mar 30, 2015
9.528
9.646
9.479
9.558
499,745
+0.07(+0.73%)
Mar 27, 2015
9.311
9.508
9.282
9.489
713,848
+0.20(+2.12%)
Mar 26, 2015
9.144
9.321
9.144
9.292
516,481
+0.09(+0.96%)
Mar 25, 2015
9.410
9.469
9.203
9.203
661,769
-0.19(-1.99%)
Mar 24, 2015
9.390
9.430
9.272
9.390
478,298
-0.02(-0.21%)
Mar 23, 2015
9.430
9.518
9.390
9.410
578,473
-0.05(-0.52%)
Mar 20, 2015
9.489
9.607
9.370
9.459
2,326,409
-0.02(-0.21%)
Mar 19, 2015
9.400
9.503
9.331
9.479
466,201
+0.08(+0.84%)
Mar 18, 2015
9.351
9.410
9.223
9.400
663,630
+0.05(+0.53%)
Mar 17, 2015
9.252
9.361
9.213
9.351
542,844
+0.08(+0.85%)
Mar 16, 2015
9.193
9.341
9.124
9.272
998,384
+0.14(+1.51%)
Mar 13, 2015
9.203
9.252
9.055
9.134
938,070
-0.13(-1.38%)
Mar 12, 2015
9.242
9.390
9.203
9.262
1,085,808
+0.05(+0.53%)
Mar 11, 2015
9.577
9.587
9.144
9.213
1,920,776
-0.37(-3.91%)
Mar 10, 2015
9.439
9.597
9.400
9.587
927,194
+0.04(+0.41%)
Mar 09, 2015
9.469
9.558
9.459
9.548
569,089
-0.01(-0.10%)
Mar 06, 2015
9.489
9.617
9.400
9.558
863,982
-0.02(-0.21%)
Mar 05, 2015
9.410
9.597
9.321
9.577
519,264
+0.18(+1.89%)
Mar 04, 2015
9.232
9.400
9.301
9.400
1,193,812
+0.10(+1.06%)
Mar 03, 2015
9.272
9.301
9.095
9.301
1,456,281
-0.01(-0.11%)
Mar 02, 2015
9.242
9.469
9.144
9.311
1,606,763
-0.13(-1.36%)
Feb 27, 2015
9.646
9.735
9.341
9.439
1,760,032
-0.27(-2.74%)
Feb 26, 2015
9.715
9.715
9.400
9.705
1,121,100
+0.14(+1.44%)
Feb 25, 2015
9.705
9.705
9.351
9.567
1,010,076
-0.04(-0.41%)
Feb 24, 2015
9.449
9.627
9.321
9.607
1,061,058
+0.08(+0.83%)
Feb 23, 2015
9.439
9.533
9.311
9.528
982,184
+0.09(+0.94%)
Feb 20, 2015
9.430
9.454
9.288
9.439
608,176
+0.03(+0.31%)
Feb 19, 2015
9.252
9.430
9.223
9.410
1,211,166
+0.17(+1.81%)
Feb 18, 2015
9.164
9.262
9.144
9.242
929,906
+0.01(+0.11%)
Feb 17, 2015
9.301
9.370
9.134
9.232
1,306,838
-0.09(-0.95%)
Feb 13, 2015
9.213
9.321
9.321
9.321
8,579,726
+0.11(+1.18%)
Feb 12, 2015
9.085
9.232
9.026
9.213
1,072,202
+0.15(+1.63%)
Feb 11, 2015
8.848
9.065
8.828
9.065
2,207,943
+0.59(+6.98%)
Feb 10, 2015
8.513
8.543
8.415
8.474
296,590
+0.03(+0.35%)
Feb 09, 2015
8.533
8.700
8.434
8.444
385,674
-0.10(-1.15%)
Feb 06, 2015
8.572
8.710
8.503
8.543
381,024
-0.04(-0.46%)
Feb 05, 2015
8.641
8.699
8.474
8.582
584,901
-0.04(-0.46%)
Feb 04, 2015
8.622
8.809
8.597
8.622
497,948
-0.04(-0.46%)
Feb 03, 2015
8.444
8.730
8.444
8.661
670,525
+0.28(+3.29%)
Feb 02, 2015
8.434
8.602
8.296
8.385
770,557
+0.00(+0.00%)
Jan 30, 2015
8.661
8.720
8.365
8.385
694,318
-0.34(-3.84%)
Jan 29, 2015
8.868
8.878
8.631
8.720
1,001,247
-0.11(-1.23%)
Jan 28, 2015
9.045
9.144
8.809
8.828
536,053
-0.13(-1.43%)
Jan 27, 2015
9.124
9.213
8.942
8.957
423,692
-0.32(-3.40%)
Jan 26, 2015
9.173
9.326
9.075
9.272
535,099
+0.12(+1.29%)
Jan 23, 2015
9.203
9.223
9.065
9.154
319,402
-0.04(-0.43%)
Jan 22, 2015
8.996
9.193
8.868
9.193
459,145
+0.22(+2.41%)
Jan 21, 2015
8.976
9.085
8.888
8.976
459,780
+0.00(+0.00%)
Jan 20, 2015
8.691
9.134
8.681
8.976
914,270
+0.27(+3.05%)
Jan 16, 2015
8.454
8.725
8.454
8.710
885,621
+0.21(+2.43%)
Jan 15, 2015
9.016
9.016
8.119
8.503
2,694,510
-0.48(-5.37%)
Jan 14, 2015
9.045
9.188
8.966
8.986
567,436
-0.20(-2.15%)
Jan 13, 2015
9.341
9.558
9.065
9.183
762,389
-0.04(-0.43%)
Jan 12, 2015
9.331
9.430
9.136
9.223
450,446
-0.07(-0.74%)
Jan 09, 2015
9.390
9.479
9.256
9.292
549,452
-0.07(-0.74%)
Jan 08, 2015
9.272
9.508
9.095
9.361
815,674
+0.24(+2.59%)
Jan 07, 2015
9.134
9.301
8.996
9.124
602,016
+0.08(+0.87%)
Jan 06, 2015
9.370
9.439
8.966
9.045
518,293
-0.30(-3.16%)
Jan 05, 2015
9.499
9.705
9.301
9.341
654,734
-0.20(-2.07%)
Jan 02, 2015
9.696
9.794
9.410
9.538
507,104
-0.07(-0.72%)
Dec 31, 2014
9.814
9.607
9.607
9.607
802,985
-0.21(-2.11%)
Dec 30, 2014
9.952
10.03
9.794
9.814
397,373
-0.19(-1.87%)
Dec 29, 2014
9.784
10.01
9.755
10.00
634,000
+0.22(+2.22%)
Dec 26, 2014
9.774
9.794
9.636
9.784
244,186
+0.08(+0.81%)
Dec 24, 2014
9.548
9.705
9.705
9.705
201,355
+0.13(+1.34%)
Dec 23, 2014
9.577
9.656
9.528
9.577
313,546
+0.06(+0.62%)
Dec 22, 2014
9.607
9.696
9.489
9.518
364,136
-0.10(-1.02%)
Dec 19, 2014
9.696
9.755
9.558
9.617
1,477,319
-0.10(-1.06%)
Dec 18, 2014
9.666
9.794
9.607
9.720
800,793
+0.16(+1.70%)
Dec 17, 2014
9.262
9.617
9.075
9.558
756,475
+0.28(+2.97%)
Dec 16, 2014
9.045
9.351
9.016
9.282
711,214
+0.25(+2.73%)
Dec 15, 2014
9.055
9.124
8.888
9.035
549,792
+0.01(+0.11%)
Dec 12, 2014
8.937
9.183
8.937
9.026
454,003
-0.03(-0.38%)
Dec 11, 2014
8.957
9.144
8.878
9.060
607,178
+0.13(+1.49%)
Dec 10, 2014
9.164
9.242
8.878
8.927
497,626
-0.26(-2.79%)
Dec 09, 2014
8.838
9.183
8.769
9.183
534,136
+0.24(+2.64%)
Dec 08, 2014
8.986
9.232
8.927
8.947
465,474
-0.04(-0.44%)
Dec 05, 2014
8.878
9.114
8.868
8.986
490,254
+0.12(+1.33%)
Dec 04, 2014
9.006
9.055
8.868
8.868
526,908
-0.12(-1.32%)
Dec 03, 2014
9.104
9.134
8.986
8.986
756,020
-0.15(-1.62%)
Dec 02, 2014
8.868
9.134
8.809
9.134
855,091
+0.10(+1.09%)
Dec 01, 2014
9.351
9.385
8.976
9.035
972,877
-0.37(-3.98%)
Nov 28, 2014
9.597
9.666
9.400
9.410
378,403
-0.16(-1.65%)
Nov 26, 2014
9.636
9.567
9.567
9.567
389,516
-0.05(-0.51%)
Nov 25, 2014
9.558
9.794
9.548
9.617
529,155
+0.09(+0.93%)
Nov 24, 2014
9.242
9.528
9.178
9.528
492,244
+0.31(+3.31%)
Nov 21, 2014
9.607
9.607
9.183
9.223
465,138
-0.08(-0.85%)
Nov 20, 2014
9.114
9.400
9.035
9.301
497,616
+0.17(+1.83%)
Nov 19, 2014
9.469
9.538
8.986
9.134
1,542,251
-0.38(-4.04%)
Nov 18, 2014
9.705
9.814
9.469
9.518
621,703
-0.18(-1.83%)
Nov 17, 2014
9.971
10.02
9.696
9.696
580,609
-0.30(-2.96%)
Nov 14, 2014
9.873
10.00
9.833
9.991
522,301
+0.12(+1.20%)
Nov 13, 2014
9.942
10.10
9.873
9.873
699,749
-0.01(-0.10%)
Nov 12, 2014
9.794
9.922
9.656
9.883
844,525
+0.08(+0.80%)
Nov 11, 2014
9.755
9.922
9.646
9.804
877,358
+0.00(+0.00%)
Nov 10, 2014
9.617
9.814
9.558
9.804
691,994
+0.09(+0.91%)
Nov 07, 2014
9.755
9.804
9.587
9.715
779,904
-0.07(-0.71%)
Nov 06, 2014
9.538
9.804
9.430
9.784
1,001,478
+0.01(+0.10%)
Nov 05, 2014
10.23
10.28
9.489
9.774
1,548,363
-0.39(-3.88%)
Nov 04, 2014
10.03
10.35
10.01
10.17
1,856,357
+0.14(+1.37%)
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.