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
)
29.98
+0.66 (+2.25%)
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 (%)
Oct 31, 2016
8.030
8.080
7.932
8.030
649,321
+0.05(+0.62%)
Oct 28, 2016
7.784
7.981
7.390
7.981
533,186
+0.10(+1.25%)
Oct 27, 2016
7.784
8.129
7.735
7.883
583,019
+0.00(+0.00%)
Oct 26, 2016
7.883
8.129
7.883
7.883
551,024
-0.10(-1.23%)
Oct 25, 2016
8.227
8.252
7.883
7.981
749,137
-0.25(-2.99%)
Oct 24, 2016
8.425
8.523
8.080
8.227
657,158
-0.18(-2.11%)
Oct 21, 2016
8.227
8.415
8.129
8.405
521,521
+0.10(+1.19%)
Oct 20, 2016
8.415
8.444
8.267
8.306
622,560
-0.14(-1.63%)
Oct 19, 2016
8.277
8.454
8.237
8.444
570,418
+0.17(+2.02%)
Oct 18, 2016
8.385
8.385
8.237
8.277
695,012
-0.07(-0.83%)
Oct 17, 2016
8.316
8.434
8.296
8.346
658,940
+0.02(+0.24%)
Oct 14, 2016
8.365
8.464
8.247
8.326
587,408
-0.02(-0.24%)
Oct 13, 2016
8.277
8.405
8.227
8.346
671,429
+0.02(+0.24%)
Oct 12, 2016
8.513
8.533
8.237
8.326
1,173,180
-0.18(-2.09%)
Oct 11, 2016
8.247
8.567
8.232
8.503
1,661,714
+0.27(+3.23%)
Oct 10, 2016
8.149
8.267
8.119
8.237
456,056
+0.14(+1.70%)
Oct 07, 2016
8.178
8.198
7.991
8.099
654,549
-0.09(-1.08%)
Oct 06, 2016
8.129
8.198
8.050
8.188
426,872
+0.05(+0.61%)
Oct 05, 2016
8.021
8.154
7.892
8.139
510,845
+0.17(+2.10%)
Oct 04, 2016
7.952
8.021
7.883
7.971
471,651
-0.01(-0.12%)
Oct 03, 2016
7.932
7.981
7.774
7.981
872,768
-0.01(-0.12%)
Sep 30, 2016
7.863
8.011
7.725
7.991
1,171,496
+0.15(+1.88%)
Sep 29, 2016
7.814
7.991
7.695
7.843
908,034
+0.03(+0.38%)
Sep 28, 2016
7.666
7.823
7.617
7.814
466,379
+0.18(+2.32%)
Sep 27, 2016
7.646
7.725
7.518
7.636
799,226
-0.04(-0.51%)
Sep 26, 2016
7.656
7.784
7.617
7.676
802,889
-0.05(-0.64%)
Sep 23, 2016
7.626
7.814
7.500
7.725
825,449
-0.02(-0.25%)
Sep 22, 2016
7.528
7.759
7.408
7.745
920,754
+0.28(+3.69%)
Sep 21, 2016
7.380
7.498
7.321
7.469
609,889
+0.08(+1.07%)
Sep 20, 2016
7.419
7.488
7.301
7.390
808,912
-0.04(-0.53%)
Sep 19, 2016
7.341
7.439
7.247
7.429
880,507
+0.09(+1.21%)
Sep 16, 2016
7.272
7.360
7.153
7.341
4,046,959
+0.04(+0.54%)
Sep 15, 2016
7.183
7.311
7.124
7.301
825,191
+0.14(+1.93%)
Sep 14, 2016
7.183
7.252
6.951
7.163
1,007,582
+0.02(+0.28%)
Sep 13, 2016
7.114
7.173
6.924
7.144
1,376,266
-0.08(-1.09%)
Sep 12, 2016
6.759
7.252
6.700
7.222
1,485,068
+0.38(+5.62%)
Sep 09, 2016
7.282
7.282
6.818
6.838
895,587
-0.30(-4.14%)
Sep 08, 2016
7.153
7.242
7.094
7.134
526,826
+0.00(+0.00%)
Sep 07, 2016
7.153
7.222
7.025
7.134
2,293,973
+0.07(+0.98%)
Sep 06, 2016
7.548
7.582
7.055
7.065
3,223,645
-0.43(-5.78%)
Sep 02, 2016
7.646
7.498
7.498
7.498
921,626
-0.16(-2.06%)
Sep 01, 2016
8.178
8.232
7.597
7.656
3,189,824
-0.55(-6.72%)
Aug 31, 2016
8.296
8.296
8.050
8.208
715,284
-0.06(-0.72%)
Aug 30, 2016
8.316
8.395
8.247
8.267
568,175
-0.07(-0.83%)
Aug 29, 2016
8.267
8.425
8.208
8.336
986,582
+0.05(+0.59%)
Aug 26, 2016
8.474
8.533
8.198
8.287
477,497
-0.19(-2.21%)
Aug 25, 2016
8.543
8.612
8.405
8.474
386,150
-0.09(-1.04%)
Aug 24, 2016
8.395
8.720
8.395
8.562
1,150,760
+0.09(+1.05%)
Aug 23, 2016
8.464
8.553
8.405
8.474
413,473
+0.07(+0.82%)
Aug 22, 2016
8.385
8.479
8.208
8.405
323,541
+0.04(+0.47%)
Aug 19, 2016
8.287
8.375
8.268
8.365
348,728
+0.08(+0.95%)
Aug 18, 2016
8.326
8.326
8.247
8.287
895,350
+0.00(+0.00%)
Aug 17, 2016
8.257
8.533
8.208
8.287
356,008
-0.01(-0.12%)
Aug 16, 2016
8.444
8.503
8.296
8.296
511,304
-0.15(-1.75%)
Aug 15, 2016
8.444
8.553
8.385
8.444
608,343
+0.05(+0.59%)
Aug 12, 2016
8.523
8.602
8.365
8.395
601,250
-0.15(-1.73%)
Aug 11, 2016
8.651
8.681
8.533
8.543
484,794
-0.06(-0.69%)
Aug 10, 2016
8.819
8.833
8.592
8.602
353,186
-0.21(-2.35%)
Aug 09, 2016
8.799
8.907
8.788
8.809
300,368
+0.04(+0.45%)
Aug 08, 2016
8.760
8.848
8.720
8.769
299,472
-0.03(-0.34%)
Aug 05, 2016
8.848
8.897
8.602
8.799
376,057
-0.05(-0.56%)
Aug 04, 2016
8.740
8.868
8.683
8.848
733,804
+0.15(+1.70%)
Aug 03, 2016
8.493
8.710
8.474
8.700
480,195
+0.16(+1.85%)
Aug 02, 2016
8.710
8.760
8.484
8.543
809,675
-0.15(-1.70%)
Aug 01, 2016
8.819
8.838
8.612
8.691
945,281
-0.16(-1.78%)
Jul 29, 2016
8.858
9.085
8.631
8.848
1,060,223
-0.01(-0.11%)
Jul 28, 2016
8.720
8.927
8.356
8.858
2,256,491
-0.24(-2.60%)
Jul 27, 2016
9.016
9.134
8.942
9.095
605,609
+0.13(+1.43%)
Jul 26, 2016
8.907
8.986
8.897
8.966
384,051
+0.03(+0.33%)
Jul 25, 2016
9.026
9.045
8.884
8.937
261,941
-0.09(-0.98%)
Jul 22, 2016
8.720
9.065
8.700
9.026
581,716
+0.30(+3.39%)
Jul 21, 2016
8.858
8.927
8.572
8.730
790,389
-0.17(-1.88%)
Jul 20, 2016
8.888
8.986
8.789
8.897
231,546
+0.06(+0.67%)
Jul 19, 2016
8.858
8.996
8.779
8.838
375,000
+0.02(+0.22%)
Jul 18, 2016
8.897
8.966
8.799
8.819
504,561
-0.15(-1.65%)
Jul 15, 2016
9.075
9.075
8.897
8.966
467,633
-0.03(-0.33%)
Jul 14, 2016
9.193
9.232
8.957
8.996
476,217
-0.13(-1.40%)
Jul 13, 2016
9.095
9.208
9.021
9.124
393,710
+0.05(+0.54%)
Jul 12, 2016
8.986
9.154
8.966
9.075
507,916
+0.12(+1.32%)
Jul 11, 2016
8.828
9.006
8.789
8.957
805,766
+0.20(+2.25%)
Jul 08, 2016
8.691
8.912
8.641
8.760
777,280
+0.12(+1.37%)
Jul 07, 2016
8.612
8.720
8.533
8.641
252,338
+0.12(+1.39%)
Jul 05, 2016
8.671
8.720
8.464
8.523
308,205
-0.16(-1.82%)
Jul 01, 2016
8.720
8.681
8.681
8.681
379,063
-0.07(-0.79%)
Jun 30, 2016
8.503
8.750
8.415
8.750
963,298
+0.22(+2.54%)
Jun 29, 2016
8.296
8.543
8.227
8.533
735,700
+0.33(+3.96%)
Jun 28, 2016
8.149
8.316
8.085
8.208
513,063
+0.13(+1.59%)
Jun 27, 2016
8.129
8.237
7.991
8.080
662,151
-0.13(-1.56%)
Jun 24, 2016
8.149
8.296
8.040
8.208
851,774
-0.33(-3.81%)
Jun 23, 2016
8.336
8.572
8.237
8.533
471,045
+0.30(+3.59%)
Jun 22, 2016
8.454
8.483
8.227
8.237
227,421
-0.18(-2.11%)
Jun 21, 2016
8.375
8.493
8.296
8.415
395,703
+0.05(+0.59%)
Jun 20, 2016
8.336
8.425
8.306
8.365
453,375
+0.11(+1.31%)
Jun 17, 2016
8.287
8.375
8.129
8.257
807,660
-0.04(-0.48%)
Jun 16, 2016
7.991
8.296
7.981
8.296
848,550
+0.27(+3.31%)
Jun 15, 2016
8.040
8.306
8.030
8.030
418,291
-0.03(-0.37%)
Jun 14, 2016
8.089
8.168
7.912
8.060
725,660
-0.04(-0.49%)
Jun 13, 2016
8.158
8.237
8.080
8.099
565,638
-0.13(-1.56%)
Jun 10, 2016
8.375
8.385
8.050
8.227
515,944
-0.23(-2.74%)
Jun 09, 2016
8.543
8.543
8.412
8.459
460,593
-0.12(-1.44%)
Jun 08, 2016
8.375
8.640
8.375
8.582
648,002
+0.21(+2.47%)
Jun 07, 2016
8.356
8.464
8.237
8.375
589,889
+0.05(+0.59%)
Jun 06, 2016
8.218
8.356
8.139
8.326
532,504
+0.11(+1.32%)
Jun 03, 2016
8.425
8.484
8.001
8.218
728,523
-0.26(-3.02%)
Jun 02, 2016
8.346
8.543
8.346
8.474
499,818
+0.01(+0.12%)
Jun 01, 2016
8.562
8.562
8.346
8.464
618,161
-0.14(-1.60%)
May 31, 2016
8.612
8.691
8.513
8.602
936,341
+0.05(+0.58%)
May 27, 2016
8.454
8.553
8.553
8.553
517,190
+0.07(+0.81%)
May 26, 2016
8.582
8.607
8.464
8.484
527,529
-0.09(-1.03%)
May 25, 2016
8.671
8.671
8.464
8.572
654,561
-0.09(-1.02%)
May 24, 2016
8.622
8.734
8.513
8.661
765,396
+0.12(+1.38%)
May 23, 2016
8.543
8.602
8.474
8.543
674,932
-0.03(-0.34%)
May 20, 2016
8.227
8.572
8.194
8.572
972,147
+0.41(+5.07%)
May 19, 2016
8.158
8.218
8.070
8.158
435,541
-0.03(-0.36%)
May 18, 2016
8.129
8.296
8.109
8.188
438,960
+0.03(+0.36%)
May 17, 2016
8.257
8.326
8.089
8.158
795,316
-0.14(-1.66%)
May 16, 2016
8.099
8.331
8.070
8.296
824,630
+0.23(+2.81%)
May 13, 2016
8.089
8.089
7.705
8.070
1,038,011
-0.06(-0.73%)
May 12, 2016
8.257
8.296
8.001
8.129
643,623
-0.08(-0.96%)
May 11, 2016
8.149
8.257
8.109
8.208
645,440
+0.08(+0.97%)
May 10, 2016
8.129
8.198
8.040
8.129
555,772
+0.05(+0.61%)
May 09, 2016
8.109
8.139
7.932
8.080
633,985
-0.03(-0.36%)
May 06, 2016
8.099
8.168
7.991
8.109
588,324
+0.01(+0.12%)
May 05, 2016
8.158
8.227
8.060
8.099
558,104
-0.03(-0.36%)
May 04, 2016
8.316
8.402
8.070
8.129
555,817
-0.28(-3.28%)
May 03, 2016
8.306
8.474
8.188
8.405
1,116,025
+0.02(+0.23%)
May 02, 2016
7.952
8.385
7.892
8.385
1,286,298
+0.43(+5.45%)
Apr 29, 2016
7.823
7.961
7.607
7.952
1,340,466
+0.17(+2.15%)
Apr 28, 2016
8.080
8.188
7.686
7.784
1,074,815
-0.21(-2.59%)
Apr 27, 2016
7.952
8.119
7.838
7.991
857,169
+0.08(+1.00%)
Apr 26, 2016
7.843
7.922
7.686
7.912
520,252
+0.07(+0.88%)
Apr 25, 2016
8.050
8.050
7.774
7.843
917,740
-0.20(-2.45%)
Apr 22, 2016
7.695
8.050
7.686
8.040
1,011,097
+0.34(+4.48%)
Apr 21, 2016
7.548
7.735
7.488
7.695
802,606
+0.12(+1.56%)
Apr 20, 2016
7.587
7.715
7.518
7.577
379,495
+0.02(+0.26%)
Apr 19, 2016
7.488
7.646
7.439
7.557
861,597
+0.07(+0.92%)
Apr 18, 2016
7.390
7.557
7.360
7.488
573,650
+0.06(+0.80%)
Apr 15, 2016
7.508
7.508
7.282
7.429
576,099
+0.03(+0.40%)
Apr 14, 2016
7.400
7.410
7.045
7.400
1,730,243
-0.05(-0.66%)
Apr 13, 2016
7.508
7.577
7.242
7.449
1,252,936
-0.03(-0.40%)
Apr 12, 2016
7.351
7.557
7.331
7.479
427,274
+0.10(+1.34%)
Apr 11, 2016
7.390
7.538
7.370
7.380
1,336,755
+0.02(+0.27%)
Apr 08, 2016
7.370
7.424
7.277
7.360
695,917
+0.07(+0.95%)
Apr 07, 2016
7.508
7.528
7.193
7.291
1,151,842
-0.27(-3.52%)
Apr 06, 2016
7.498
7.607
7.390
7.557
516,427
+0.03(+0.39%)
Apr 05, 2016
7.745
7.794
7.498
7.528
539,533
-0.28(-3.54%)
Apr 04, 2016
7.814
7.947
7.617
7.804
629,235
-0.03(-0.38%)
Apr 01, 2016
7.646
7.863
7.548
7.833
573,590
+0.08(+1.02%)
Mar 31, 2016
7.488
7.853
7.454
7.754
1,318,313
+0.23(+3.01%)
Mar 30, 2016
7.390
7.735
7.282
7.528
1,325,100
+0.18(+2.41%)
Mar 29, 2016
7.104
7.385
6.917
7.351
767,036
+0.25(+3.47%)
Mar 28, 2016
7.104
7.222
6.986
7.104
446,282
+0.04(+0.56%)
Mar 24, 2016
7.006
7.065
7.065
7.065
611,474
+0.03(+0.42%)
Mar 23, 2016
7.400
7.449
6.996
7.035
745,549
-0.42(-5.68%)
Mar 22, 2016
7.479
7.553
7.405
7.459
357,988
-0.06(-0.79%)
Mar 21, 2016
7.419
7.572
7.272
7.518
594,346
+0.05(+0.66%)
Mar 18, 2016
7.400
7.469
7.163
7.469
1,723,248
+0.13(+1.74%)
Mar 17, 2016
7.055
7.400
6.996
7.341
513,922
+0.31(+4.34%)
Mar 16, 2016
7.025
7.153
6.976
7.035
587,151
+0.01(+0.14%)
Mar 15, 2016
7.282
7.282
6.966
7.025
479,833
-0.34(-4.55%)
Mar 14, 2016
7.114
7.449
7.075
7.360
812,563
+0.17(+2.33%)
Mar 11, 2016
7.065
7.257
6.858
7.193
713,420
+0.22(+3.11%)
Mar 10, 2016
7.242
7.277
6.873
6.976
467,449
-0.24(-3.28%)
Mar 09, 2016
7.104
7.252
7.055
7.213
670,549
+0.15(+2.09%)
Mar 08, 2016
7.193
7.291
6.966
7.065
602,475
-0.19(-2.58%)
Mar 07, 2016
7.213
7.360
7.173
7.252
941,331
+0.01(+0.14%)
Mar 04, 2016
7.094
7.410
7.094
7.242
722,185
+0.17(+2.37%)
Mar 03, 2016
7.055
7.380
6.943
7.075
992,692
+0.04(+0.56%)
Mar 02, 2016
6.503
7.050
6.454
7.035
1,178,970
+0.13(+1.85%)
Mar 01, 2016
6.917
6.966
6.680
6.907
687,403
+0.08(+1.15%)
Feb 29, 2016
7.213
7.282
6.769
6.828
2,019,494
-0.37(-5.20%)
Feb 26, 2016
6.700
7.203
6.424
7.203
2,340,417
+0.34(+4.88%)
Feb 25, 2016
6.848
7.035
6.306
6.868
1,298,751
-0.51(-6.94%)
Feb 24, 2016
7.124
7.676
7.035
7.380
659,008
+0.20(+2.74%)
Feb 23, 2016
7.479
7.518
7.163
7.183
595,045
-0.31(-4.08%)
Feb 22, 2016
7.498
7.676
7.429
7.488
450,815
+0.05(+0.66%)
Feb 19, 2016
7.341
7.679
7.232
7.439
1,232,877
+0.04(+0.53%)
Feb 18, 2016
7.193
7.429
7.035
7.400
614,801
+0.21(+2.88%)
Feb 17, 2016
7.686
7.686
7.124
7.193
689,169
+0.07(+0.97%)
Feb 16, 2016
6.966
7.178
6.838
7.124
585,680
+0.23(+3.29%)
Feb 12, 2016
6.592
6.897
6.897
6.897
660,798
+0.40(+6.22%)
Feb 11, 2016
6.227
6.523
6.050
6.493
549,830
+0.20(+3.13%)
Feb 10, 2016
6.424
6.592
6.267
6.296
419,945
-0.07(-1.08%)
Feb 09, 2016
6.533
6.651
6.168
6.365
621,486
-0.30(-4.44%)
Feb 08, 2016
6.572
6.597
6.306
6.661
529,170
+0.00(+0.00%)
Feb 05, 2016
6.858
6.927
6.582
6.661
714,687
-0.25(-3.57%)
Feb 04, 2016
6.730
6.947
6.493
6.907
464,344
+0.19(+2.79%)
Feb 03, 2016
6.680
6.858
6.385
6.720
643,666
+0.15(+2.25%)
Feb 02, 2016
6.878
7.016
6.552
6.572
1,069,999
-0.37(-5.39%)
Feb 01, 2016
6.809
6.981
6.740
6.947
981,679
+0.09(+1.29%)
Jan 29, 2016
6.700
6.996
6.700
6.858
1,287,026
+0.16(+2.35%)
Jan 28, 2016
6.789
6.838
6.641
6.700
406,251
-0.01(-0.15%)
Jan 27, 2016
6.730
6.878
6.631
6.710
494,590
-0.09(-1.30%)
Jan 26, 2016
6.612
6.897
6.582
6.799
632,099
+0.23(+3.45%)
Jan 25, 2016
6.621
6.762
6.523
6.572
470,968
-0.05(-0.74%)
Jan 22, 2016
6.483
6.690
6.385
6.621
885,152
+0.33(+5.16%)
Jan 21, 2016
6.671
6.828
6.267
6.296
1,492,625
-0.39(-5.89%)
Jan 20, 2016
6.680
6.754
6.217
6.690
745,546
-0.13(-1.88%)
Jan 19, 2016
6.799
7.055
6.543
6.818
979,335
+0.00(+0.00%)
Jan 15, 2016
6.868
6.818
6.818
6.818
814,758
-0.22(-3.08%)
Jan 14, 2016
6.878
7.144
6.809
7.035
865,789
+0.16(+2.29%)
Jan 13, 2016
7.055
7.094
6.797
6.878
759,829
-0.08(-1.13%)
Jan 12, 2016
7.380
7.380
6.769
6.956
1,120,594
-0.30(-4.08%)
Jan 11, 2016
7.449
7.548
7.213
7.252
708,981
-0.13(-1.74%)
Jan 08, 2016
7.400
8.001
7.380
7.380
1,150,710
+0.10(+1.35%)
Jan 07, 2016
7.932
8.109
7.242
7.282
1,043,189
-0.89(-10.86%)
Jan 06, 2016
8.198
8.395
8.001
8.168
889,360
-0.14(-1.66%)
Jan 05, 2016
8.158
8.405
8.158
8.306
492,065
+0.14(+1.69%)
Jan 04, 2016
8.158
8.375
8.040
8.168
953,643
-0.12(-1.43%)
Dec 31, 2015
8.326
8.287
8.287
8.287
585,188
-0.08(-0.94%)
Dec 30, 2015
8.769
8.769
8.316
8.365
539,718
-0.40(-4.61%)
Dec 29, 2015
8.444
8.779
8.168
8.769
1,016,205
+0.36(+4.34%)
Dec 28, 2015
8.444
8.493
8.223
8.405
492,322
-0.06(-0.70%)
Dec 24, 2015
8.750
8.464
8.464
8.464
434,984
-0.31(-3.48%)
Dec 23, 2015
8.592
8.858
8.434
8.769
754,236
+0.36(+4.34%)
Dec 22, 2015
7.912
8.420
7.794
8.405
832,703
+0.58(+7.43%)
Dec 21, 2015
7.883
7.971
7.715
7.823
645,514
+0.01(+0.13%)
Dec 18, 2015
7.676
7.892
7.572
7.814
2,614,444
+0.11(+1.41%)
Dec 17, 2015
7.892
8.071
7.587
7.705
660,344
-0.11(-1.39%)
Dec 16, 2015
7.587
7.814
7.449
7.814
419,739
+0.26(+3.39%)
Dec 15, 2015
7.419
7.636
7.419
7.557
442,043
+0.22(+2.95%)
Dec 14, 2015
7.508
7.656
7.296
7.341
705,948
-0.17(-2.23%)
Dec 11, 2015
7.715
7.823
7.484
7.508
415,348
-0.38(-4.87%)
Dec 10, 2015
7.745
8.080
7.677
7.892
422,611
+0.08(+1.01%)
Dec 09, 2015
7.725
8.109
7.725
7.814
406,496
+0.10(+1.28%)
Dec 08, 2015
7.498
7.863
7.479
7.715
492,658
+0.15(+1.95%)
Dec 07, 2015
7.764
7.798
7.508
7.567
444,700
-0.27(-3.40%)
Dec 04, 2015
8.011
8.247
7.823
7.833
441,179
-0.16(-1.97%)
Dec 03, 2015
8.257
8.385
7.991
7.991
511,018
-0.20(-2.41%)
Dec 02, 2015
7.952
8.208
7.942
8.188
694,892
+0.13(+1.59%)
Dec 01, 2015
8.060
8.119
7.764
8.060
719,509
+0.01(+0.12%)
Nov 30, 2015
7.705
8.129
7.656
8.050
1,602,053
+0.39(+5.15%)
Nov 27, 2015
7.912
7.912
7.577
7.656
244,125
-0.19(-2.39%)
Nov 25, 2015
7.715
7.843
7.843
7.843
354,503
+0.10(+1.34%)
Nov 24, 2015
7.636
7.819
7.587
7.740
509,164
+0.11(+1.49%)
Nov 23, 2015
7.656
7.843
7.587
7.626
499,879
-0.01(-0.13%)
Nov 20, 2015
7.705
7.823
7.617
7.636
406,114
-0.01(-0.13%)
Nov 19, 2015
7.686
7.745
7.587
7.646
310,643
-0.07(-0.89%)
Nov 18, 2015
7.498
7.774
7.429
7.715
907,565
+0.27(+3.57%)
Nov 17, 2015
7.439
7.686
7.331
7.449
491,255
-0.02(-0.26%)
Nov 16, 2015
7.360
7.469
7.272
7.469
601,347
+0.13(+1.74%)
Nov 13, 2015
7.419
7.488
7.183
7.341
636,119
-0.14(-1.84%)
Nov 12, 2015
7.695
7.735
7.429
7.479
576,540
-0.25(-3.19%)
Nov 11, 2015
7.863
7.873
7.607
7.725
332,498
-0.09(-1.13%)
Nov 10, 2015
7.764
7.883
7.676
7.814
453,025
+0.05(+0.63%)
Nov 09, 2015
8.011
8.040
7.745
7.764
764,696
-0.23(-2.84%)
Nov 06, 2015
8.040
8.139
7.870
7.991
801,090
-0.04(-0.49%)
Nov 05, 2015
8.178
8.287
8.011
8.030
889,313
-0.16(-1.93%)
Nov 04, 2015
8.395
8.498
8.139
8.188
621,207
-0.18(-2.12%)
Nov 03, 2015
8.119
8.508
8.050
8.365
2,171,033
+0.24(+2.91%)
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.