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
Sprott Physical Silver Trust ETV
(NY:
PSLV
)
9.960
+0.240 (+2.47%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 14, 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, 2014
6.440
6.570
6.430
6.560
1,134,938
-0.12(-1.80%)
Oct 30, 2014
6.720
6.790
6.630
6.680
1,100,740
-0.19(-2.77%)
Oct 29, 2014
6.940
6.970
6.870
6.870
331,836
-0.08(-1.15%)
Oct 28, 2014
7.000
7.010
6.930
6.950
444,403
+0.03(+0.43%)
Oct 27, 2014
6.950
6.970
6.920
6.920
179,346
-0.05(-0.72%)
Oct 24, 2014
7.050
7.050
6.950
6.970
168,441
+0.00(+0.00%)
Oct 23, 2014
6.970
6.990
6.940
6.970
350,352
+0.02(+0.29%)
Oct 22, 2014
7.020
7.020
6.942
6.950
293,239
-0.14(-1.97%)
Oct 21, 2014
7.120
7.150
7.080
7.090
233,498
-0.01(-0.14%)
Oct 20, 2014
7.080
7.080
7.030
7.100
259,252
+0.08(+1.14%)
Oct 17, 2014
7.030
7.030
6.950
7.020
497,886
-0.02(-0.21%)
Oct 16, 2014
7.000
7.070
6.980
7.035
513,415
-0.01(-0.21%)
Oct 15, 2014
7.080
7.230
7.050
7.050
507,096
-0.02(-0.28%)
Oct 14, 2014
7.090
7.120
7.070
7.070
269,560
-0.01(-0.14%)
Oct 13, 2014
7.060
7.110
7.030
7.080
572,517
+0.05(+0.71%)
Oct 10, 2014
7.030
7.050
6.970
7.030
377,459
+0.01(+0.14%)
Oct 09, 2014
7.080
7.110
7.020
7.020
595,661
-0.01(-0.14%)
Oct 08, 2014
6.970
7.080
6.870
7.030
632,101
+0.13(+1.88%)
Oct 07, 2014
6.940
6.960
6.870
6.900
268,586
-0.05(-0.72%)
Oct 06, 2014
6.830
6.960
6.810
6.950
478,144
+0.21(+3.12%)
Oct 03, 2014
6.850
6.890
6.740
6.740
1,070,003
-0.18(-2.60%)
Oct 02, 2014
6.970
6.970
6.890
6.920
436,578
-0.05(-0.72%)
Oct 01, 2014
6.890
7.040
6.890
6.970
543,606
+0.09(+1.31%)
Sep 30, 2014
7.030
7.040
6.820
6.880
929,928
-0.18(-2.55%)
Sep 29, 2014
7.080
7.080
7.020
7.060
377,567
-0.01(-0.14%)
Sep 26, 2014
7.060
7.140
7.004
7.070
326,734
+0.02(+0.28%)
Sep 25, 2014
7.120
7.130
6.980
7.050
590,891
-0.08(-1.12%)
Sep 24, 2014
7.180
7.180
7.080
7.130
634,698
-0.05(-0.77%)
Sep 23, 2014
7.240
7.240
7.170
7.185
460,418
-0.03(-0.35%)
Sep 22, 2014
7.210
7.240
7.180
7.210
720,685
-0.07(-0.96%)
Sep 19, 2014
7.450
7.477
7.250
7.280
605,238
-0.21(-2.80%)
Sep 18, 2014
7.460
7.560
7.450
7.490
537,721
+0.00(+0.00%)
Sep 17, 2014
7.560
7.590
7.480
7.490
217,706
-0.08(-1.06%)
Sep 16, 2014
7.570
7.630
7.500
7.570
318,009
+0.03(+0.40%)
Sep 15, 2014
7.560
7.570
7.510
7.540
220,773
-0.02(-0.26%)
Sep 12, 2014
7.560
7.567
7.500
7.560
409,459
-0.02(-0.26%)
Sep 11, 2014
7.620
7.630
7.530
7.580
519,000
-0.07(-0.92%)
Sep 10, 2014
7.690
7.690
7.640
7.650
186,001
-0.03(-0.39%)
Sep 09, 2014
7.680
7.730
7.620
7.680
340,724
-0.01(-0.13%)
Sep 08, 2014
7.680
7.760
7.660
7.690
340,142
-0.07(-0.90%)
Sep 05, 2014
7.730
7.800
7.725
7.760
247,505
+0.03(+0.39%)
Sep 04, 2014
7.820
7.867
7.700
7.730
459,818
-0.08(-1.02%)
Sep 03, 2014
7.790
7.820
7.760
7.810
174,668
+0.06(+0.77%)
Sep 02, 2014
7.810
7.840
7.740
7.750
498,461
-0.15(-1.90%)
Aug 29, 2014
7.910
7.900
7.900
7.900
299,900
-0.04(-0.50%)
Aug 28, 2014
7.880
7.950
7.870
7.940
306,192
+0.13(+1.66%)
Aug 27, 2014
7.820
7.831
7.800
7.810
201,413
-0.01(-0.13%)
Aug 26, 2014
7.880
7.950
7.800
7.820
198,624
+0.02(+0.26%)
Aug 25, 2014
7.870
7.870
7.800
7.800
206,554
-0.05(-0.64%)
Aug 22, 2014
7.890
7.890
7.820
7.850
177,014
-0.03(-0.38%)
Aug 21, 2014
7.840
7.890
7.839
7.880
285,537
-0.01(-0.13%)
Aug 20, 2014
7.880
7.931
7.840
7.890
185,934
+0.03(+0.38%)
Aug 19, 2014
7.900
7.950
7.840
7.860
460,056
-0.06(-0.76%)
Aug 18, 2014
7.910
7.960
7.910
7.920
236,858
-0.04(-0.50%)
Aug 15, 2014
7.910
7.980
7.900
7.960
368,288
-0.07(-0.87%)
Aug 14, 2014
8.060
8.080
8.000
8.030
198,323
+0.03(+0.37%)
Aug 13, 2014
8.010
8.080
7.970
8.000
209,088
-0.04(-0.50%)
Aug 12, 2014
8.040
8.090
8.030
8.040
199,316
-0.02(-0.25%)
Aug 11, 2014
8.000
8.070
8.000
8.060
153,036
+0.04(+0.50%)
Aug 08, 2014
8.050
8.060
8.000
8.020
131,945
-0.01(-0.12%)
Aug 07, 2014
8.040
8.040
7.970
8.030
308,079
-0.03(-0.37%)
Aug 06, 2014
7.950
8.060
7.950
8.060
256,939
+0.11(+1.38%)
Aug 05, 2014
8.000
8.010
7.880
7.950
354,947
-0.09(-1.12%)
Aug 04, 2014
8.170
8.200
8.030
8.040
316,149
-0.14(-1.71%)
Aug 01, 2014
8.180
8.230
8.135
8.180
284,973
+0.02(+0.25%)
Jul 31, 2014
8.220
8.220
8.150
8.160
320,228
-0.06(-0.73%)
Jul 30, 2014
8.290
8.290
8.210
8.220
335,631
-0.05(-0.60%)
Jul 29, 2014
8.240
8.290
8.210
8.270
245,668
+0.01(+0.12%)
Jul 28, 2014
8.240
8.280
8.210
8.260
304,776
-0.05(-0.60%)
Jul 25, 2014
8.220
8.310
8.160
8.310
241,023
+0.14(+1.71%)
Jul 24, 2014
8.310
8.310
8.090
8.170
480,042
-0.16(-1.92%)
Jul 23, 2014
8.310
8.360
8.310
8.330
168,819
+0.01(+0.12%)
Jul 22, 2014
8.350
8.394
8.310
8.320
213,114
-0.06(-0.72%)
Jul 21, 2014
8.480
8.480
8.370
8.380
254,935
-0.01(-0.12%)
Jul 18, 2014
8.420
8.420
8.320
8.390
234,572
-0.11(-1.29%)
Jul 17, 2014
8.370
8.530
8.290
8.500
443,494
+0.21(+2.53%)
Jul 16, 2014
8.260
8.330
8.250
8.290
335,836
+0.05(+0.61%)
Jul 15, 2014
8.430
8.610
8.200
8.240
1,428,069
-0.16(-1.90%)
Jul 14, 2014
8.550
8.590
8.390
8.400
1,353,634
-0.41(-4.65%)
Jul 11, 2014
8.750
8.830
8.680
8.810
601,762
+0.09(+1.03%)
Jul 10, 2014
8.660
8.780
8.660
8.720
641,733
+0.18(+2.11%)
Jul 09, 2014
8.550
8.580
8.480
8.540
280,924
+0.05(+0.59%)
Jul 08, 2014
8.470
8.570
8.430
8.490
422,880
+0.01(+0.12%)
Jul 07, 2014
8.460
8.490
8.400
8.480
285,685
+0.01(+0.12%)
Jul 03, 2014
8.440
8.470
8.470
8.470
204,200
-0.06(-0.70%)
Jul 02, 2014
8.510
8.610
8.480
8.530
494,758
+0.09(+1.07%)
Jul 01, 2014
8.490
8.550
8.440
8.440
409,757
-0.03(-0.35%)
Jun 30, 2014
8.440
8.500
8.310
8.470
1,347,838
+0.01(+0.12%)
Jun 27, 2014
8.500
8.530
8.460
8.460
442,878
+0.01(+0.12%)
Jun 26, 2014
8.430
8.500
8.420
8.450
383,522
+0.00(+0.00%)
Jun 25, 2014
8.370
8.500
8.370
8.450
437,140
+0.08(+0.96%)
Jun 24, 2014
8.370
8.478
8.360
8.370
566,246
+0.00(+0.00%)
Jun 23, 2014
8.310
8.370
8.290
8.370
524,560
+0.07(+0.84%)
Jun 20, 2014
8.280
8.350
8.250
8.300
529,984
+0.06(+0.73%)
Jun 19, 2014
8.030
8.300
7.980
8.240
710,579
+0.36(+4.57%)
Jun 18, 2014
7.850
7.890
7.840
7.880
345,188
+0.03(+0.38%)
Jun 17, 2014
7.810
7.860
7.800
7.850
168,450
+0.05(+0.64%)
Jun 16, 2014
7.720
7.840
7.720
7.800
374,517
-0.04(-0.51%)
Jun 13, 2014
7.800
7.850
7.780
7.840
286,647
+0.05(+0.64%)
Jun 12, 2014
7.690
7.790
7.650
7.790
510,361
+0.16(+2.10%)
Jun 11, 2014
7.670
7.680
7.610
7.630
280,276
-0.04(-0.52%)
Jun 10, 2014
7.630
7.670
7.620
7.670
177,994
+0.11(+1.46%)
Jun 06, 2014
7.670
7.690
7.520
7.560
242,742
-0.01(-0.13%)
Jun 05, 2014
7.560
7.605
7.540
7.570
174,189
+0.08(+1.07%)
Jun 04, 2014
7.510
7.560
7.470
7.490
359,263
-0.02(-0.27%)
Jun 03, 2014
7.510
7.520
7.470
7.510
259,120
+0.02(+0.27%)
Jun 02, 2014
7.500
7.545
7.490
7.490
421,944
-0.04(-0.53%)
May 30, 2014
7.650
7.660
7.500
7.530
608,383
-0.12(-1.57%)
May 29, 2014
7.630
7.650
7.590
7.650
293,727
+0.04(+0.53%)
May 28, 2014
7.620
7.650
7.610
7.610
251,557
-0.04(-0.52%)
May 27, 2014
7.730
7.740
7.620
7.650
519,666
-0.11(-1.42%)
May 23, 2014
7.750
7.760
7.760
7.760
277,700
-0.03(-0.39%)
May 22, 2014
7.850
7.860
7.780
7.790
151,875
+0.03(+0.39%)
May 21, 2014
7.760
7.820
7.750
7.760
260,024
-0.04(-0.47%)
May 20, 2014
7.720
7.810
7.720
7.797
160,630
+0.01(+0.09%)
May 19, 2014
7.800
7.830
7.750
7.790
301,424
+0.04(+0.52%)
May 16, 2014
7.740
7.760
7.700
7.750
214,326
-0.03(-0.39%)
May 15, 2014
7.830
7.840
7.750
7.780
247,219
-0.12(-1.52%)
May 14, 2014
7.900
7.940
7.860
7.900
307,777
+0.09(+1.15%)
May 13, 2014
7.800
7.860
7.770
7.810
305,164
-0.03(-0.38%)
May 12, 2014
7.880
7.890
7.830
7.840
313,717
+0.13(+1.69%)
May 09, 2014
7.720
7.720
7.650
7.710
384,416
+0.02(+0.26%)
May 08, 2014
7.700
7.720
7.660
7.690
338,818
-0.02(-0.26%)
May 07, 2014
7.830
7.830
7.700
7.710
346,648
-0.10(-1.28%)
May 06, 2014
7.870
7.890
7.810
7.810
270,411
-0.04(-0.51%)
May 05, 2014
7.920
7.920
7.813
7.850
268,258
+0.07(+0.90%)
May 02, 2014
7.710
7.840
7.600
7.780
530,740
+0.16(+2.14%)
May 01, 2014
7.590
7.620
7.540
7.617
631,140
-0.05(-0.69%)
Apr 30, 2014
7.700
7.720
7.600
7.670
579,111
-0.08(-1.03%)
Apr 29, 2014
7.700
7.760
7.690
7.750
268,007
-0.01(-0.13%)
Apr 28, 2014
7.750
7.761
7.700
7.760
353,996
-0.03(-0.39%)
Apr 25, 2014
7.790
7.820
7.760
7.790
233,743
+0.02(+0.26%)
Apr 24, 2014
7.670
7.880
7.670
7.770
477,693
+0.05(+0.65%)
Apr 23, 2014
7.690
7.730
7.680
7.720
285,186
+0.03(+0.39%)
Apr 22, 2014
7.630
7.700
7.620
7.690
337,971
+0.06(+0.79%)
Apr 21, 2014
7.690
7.700
7.620
7.630
512,093
-0.13(-1.68%)
Apr 17, 2014
7.820
7.760
7.760
7.760
715,300
-0.07(-0.89%)
Apr 16, 2014
7.840
7.840
7.780
7.830
302,176
+0.01(+0.13%)
Apr 15, 2014
7.730
7.820
7.700
7.820
604,194
-0.09(-1.14%)
Apr 14, 2014
7.900
7.950
7.888
7.910
295,125
+0.03(+0.32%)
Apr 11, 2014
7.910
7.925
7.860
7.885
419,240
-0.04(-0.44%)
Apr 10, 2014
7.950
7.990
7.910
7.920
208,842
+0.07(+0.89%)
Apr 09, 2014
7.830
7.873
7.800
7.850
400,711
-0.11(-1.32%)
Apr 08, 2014
7.990
7.990
7.920
7.955
279,554
+0.05(+0.70%)
Apr 07, 2014
7.920
8.000
7.900
7.900
701,854
-0.06(-0.75%)
Apr 04, 2014
8.020
8.050
7.930
7.960
256,438
+0.04(+0.51%)
Apr 03, 2014
7.930
7.930
7.890
7.920
256,524
-0.06(-0.75%)
Apr 02, 2014
7.980
8.000
7.950
7.980
314,869
+0.10(+1.27%)
Apr 01, 2014
7.890
7.890
7.833
7.880
295,887
+0.04(+0.51%)
Mar 31, 2014
7.930
7.936
7.830
7.840
428,013
-0.06(-0.76%)
Mar 28, 2014
7.880
7.945
7.840
7.900
399,504
+0.04(+0.51%)
Mar 27, 2014
7.860
7.880
7.820
7.860
318,257
-0.01(-0.13%)
Mar 26, 2014
7.960
7.980
7.840
7.870
478,662
-0.10(-1.25%)
Mar 25, 2014
7.950
8.010
7.940
7.970
372,793
+0.05(+0.63%)
Mar 24, 2014
8.050
8.050
7.900
7.920
1,303,800
-0.14(-1.74%)
Mar 21, 2014
8.170
8.220
8.040
8.060
842,709
-0.08(-0.98%)
Mar 20, 2014
8.210
8.270
8.120
8.140
836,032
-0.21(-2.51%)
Mar 19, 2014
8.430
8.450
8.310
8.350
421,756
-0.08(-0.95%)
Mar 18, 2014
8.460
8.480
8.390
8.430
284,549
-0.14(-1.63%)
Mar 17, 2014
8.660
8.690
8.570
8.570
586,503
-0.10(-1.15%)
Mar 14, 2014
8.730
8.750
8.590
8.670
352,206
+0.15(+1.76%)
Mar 13, 2014
8.560
8.610
8.490
8.520
345,022
-0.04(-0.47%)
Mar 12, 2014
8.540
8.600
8.445
8.560
784,555
+0.16(+1.90%)
Mar 11, 2014
8.510
8.560
8.350
8.400
260,159
+0.03(+0.36%)
Mar 10, 2014
8.470
8.500
8.370
8.370
332,676
-0.10(-1.18%)
Mar 07, 2014
8.510
8.550
8.410
8.470
689,448
-0.23(-2.70%)
Mar 06, 2014
8.600
8.740
8.590
8.705
386,212
+0.18(+2.05%)
Mar 05, 2014
8.620
8.620
8.510
8.530
230,836
+0.04(+0.47%)
Mar 04, 2014
8.530
8.620
8.480
8.490
792,378
-0.18(-2.08%)
Mar 03, 2014
8.810
8.810
8.670
8.670
719,723
+0.09(+1.05%)
Feb 28, 2014
8.690
8.740
8.560
8.580
425,657
-0.09(-1.04%)
Feb 27, 2014
8.690
8.770
8.640
8.670
801,838
+0.00(+0.00%)
Feb 26, 2014
8.790
8.850
8.610
8.670
525,891
-0.26(-2.91%)
Feb 25, 2014
8.980
8.980
8.900
8.930
542,371
-0.08(-0.89%)
Feb 24, 2014
8.910
9.050
8.840
9.010
900,271
+0.17(+1.92%)
Feb 21, 2014
8.790
8.860
8.720
8.840
456,056
+0.04(+0.45%)
Feb 20, 2014
8.790
8.840
8.760
8.800
957,003
+0.10(+1.15%)
Feb 19, 2014
8.930
8.970
8.700
8.700
931,350
-0.29(-3.23%)
Feb 18, 2014
8.830
9.050
8.790
8.990
1,387,127
+0.25(+2.86%)
Feb 14, 2014
8.630
8.740
8.740
8.740
1,382,100
+0.43(+5.17%)
Feb 13, 2014
8.110
8.330
8.100
8.310
948,548
+0.22(+2.72%)
Feb 12, 2014
8.160
8.190
8.080
8.090
676,743
-0.02(-0.25%)
Feb 11, 2014
8.100
8.160
8.090
8.110
1,348,636
-0.02(-0.25%)
Feb 10, 2014
8.110
8.200
8.080
8.130
1,655,092
+0.08(+0.99%)
Feb 07, 2014
7.960
8.070
7.910
8.050
993,187
+0.11(+1.39%)
Feb 06, 2014
8.010
8.020
7.940
7.940
427,980
-0.01(-0.13%)
Feb 05, 2014
7.990
8.030
7.920
7.950
851,874
+0.15(+1.92%)
Feb 04, 2014
7.730
7.820
7.730
7.800
427,530
+0.08(+1.04%)
Feb 03, 2014
7.730
7.840
7.718
7.720
312,631
+0.06(+0.78%)
Jan 31, 2014
7.730
7.750
7.650
7.660
305,094
-0.02(-0.26%)
Jan 30, 2014
7.730
7.780
7.650
7.680
718,298
-0.20(-2.54%)
Jan 29, 2014
7.880
7.915
7.790
7.880
1,484,426
+0.12(+1.55%)
Jan 28, 2014
7.830
7.850
7.730
7.760
683,703
-0.04(-0.51%)
Jan 27, 2014
7.950
7.960
7.800
7.800
788,050
-0.16(-2.01%)
Jan 24, 2014
8.110
8.110
7.900
7.960
578,700
-0.04(-0.50%)
Jan 23, 2014
8.030
8.110
7.980
8.000
808,270
+0.11(+1.39%)
Jan 22, 2014
7.930
7.940
7.880
7.890
404,687
-0.05(-0.63%)
Jan 21, 2014
7.880
7.950
7.870
7.940
693,976
-0.12(-1.49%)
Jan 17, 2014
8.040
8.060
8.060
8.060
558,300
+0.08(+1.00%)
Jan 16, 2014
8.030
8.030
7.950
7.980
297,028
-0.03(-0.37%)
Jan 15, 2014
7.940
8.020
7.920
8.010
546,819
+0.00(+0.00%)
Jan 14, 2014
8.050
8.145
7.956
8.010
509,858
-0.05(-0.68%)
Jan 13, 2014
7.880
8.080
7.875
8.065
847,162
+0.15(+1.96%)
Jan 10, 2014
7.890
7.960
7.880
7.910
314,182
+0.20(+2.59%)
Jan 09, 2014
7.690
7.790
7.663
7.710
379,169
+0.00(+0.00%)
Jan 08, 2014
7.660
7.740
7.630
7.710
372,878
-0.12(-1.53%)
Jan 07, 2014
7.760
7.850
7.730
7.830
560,482
-0.09(-1.20%)
Jan 06, 2014
7.910
8.000
7.870
7.925
557,418
+0.01(+0.19%)
Jan 03, 2014
7.870
7.920
7.850
7.910
465,648
+0.10(+1.28%)
Jan 02, 2014
7.820
7.900
7.780
7.810
699,675
+0.24(+3.24%)
Dec 31, 2013
7.480
7.565
7.565
7.565
1,425,600
-0.04(-0.59%)
Dec 30, 2013
7.690
7.700
7.580
7.610
872,791
-0.21(-2.69%)
Dec 27, 2013
7.790
7.830
7.780
7.820
951,462
+0.17(+2.22%)
Dec 26, 2013
7.800
7.800
7.650
7.650
644,741
+0.04(+0.53%)
Dec 24, 2013
7.610
7.630
7.590
7.610
783,474
+0.00(+0.00%)
Dec 23, 2013
7.680
7.690
7.610
7.610
737,313
-0.01(-0.13%)
Dec 20, 2013
7.650
7.780
7.620
7.620
1,777,756
-0.03(-0.39%)
Dec 19, 2013
7.760
7.800
7.610
7.650
934,382
-0.20(-2.55%)
Dec 18, 2013
7.930
8.000
7.761
7.850
667,878
-0.02(-0.25%)
Dec 17, 2013
7.710
7.919
7.710
7.870
2,022,081
+0.10(+1.29%)
Dec 16, 2013
7.710
7.929
7.700
7.770
644,931
+0.07(+0.91%)
Dec 13, 2013
7.670
7.750
7.660
7.700
319,629
+0.05(+0.65%)
Dec 12, 2013
7.660
7.690
7.620
7.650
814,579
-0.28(-3.53%)
Dec 11, 2013
8.000
8.030
7.920
7.930
738,035
-0.08(-1.00%)
Dec 10, 2013
8.000
8.030
7.951
8.010
576,855
+0.20(+2.56%)
Dec 09, 2013
7.740
7.840
7.690
7.810
779,431
+0.16(+2.09%)
Dec 06, 2013
7.680
7.730
7.590
7.650
941,508
+0.03(+0.39%)
Dec 05, 2013
7.640
7.750
7.580
7.620
465,787
-0.18(-2.31%)
Dec 04, 2013
7.590
7.850
7.580
7.800
660,903
+0.28(+3.72%)
Dec 03, 2013
7.530
7.570
7.500
7.520
766,154
-0.05(-0.66%)
Dec 02, 2013
7.740
7.790
7.570
7.570
631,936
-0.34(-4.30%)
Nov 29, 2013
7.890
7.940
7.890
7.910
196,112
+0.14(+1.80%)
Nov 27, 2013
7.880
7.890
7.760
7.770
548,865
-0.07(-0.89%)
Nov 26, 2013
7.870
7.910
7.830
7.840
420,176
-0.07(-0.88%)
Nov 25, 2013
7.880
7.959
7.860
7.910
784,950
+0.02(+0.25%)
Nov 22, 2013
7.910
7.930
7.860
7.890
600,274
-0.03(-0.38%)
Nov 21, 2013
7.930
7.960
7.860
7.920
850,061
+0.01(+0.13%)
Nov 20, 2013
8.130
8.180
7.880
7.910
1,322,270
-0.24(-2.94%)
Nov 19, 2013
8.170
8.190
8.130
8.150
404,858
-0.01(-0.12%)
Nov 18, 2013
8.300
8.300
8.150
8.160
531,442
-0.17(-2.04%)
Nov 15, 2013
8.320
8.370
8.320
8.330
349,597
-0.06(-0.72%)
Nov 14, 2013
8.310
8.400
8.310
8.390
748,326
+0.05(+0.60%)
Nov 12, 2013
8.510
8.520
8.280
8.340
752,491
-0.23(-2.68%)
Nov 11, 2013
8.580
8.600
8.540
8.570
224,058
-0.05(-0.58%)
Nov 08, 2013
8.610
8.639
8.560
8.620
420,112
-0.04(-0.46%)
Nov 07, 2013
8.670
8.730
8.650
8.660
421,244
-0.08(-0.92%)
Nov 06, 2013
8.760
8.790
8.720
8.740
228,596
+0.04(+0.46%)
Nov 05, 2013
8.700
8.740
8.680
8.700
270,217
-0.01(-0.11%)
Nov 04, 2013
8.750
8.780
8.690
8.710
484,253
-0.06(-0.68%)
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.