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
Build-A-Bear Workshop
(NY:
BBW
)
26.14
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 11, 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 (%)
Nov 30, 2018
5.871
5.871
5.353
5.353
172,871
-0.54(-9.23%)
Nov 29, 2018
5.572
5.945
5.309
5.897
383,688
-0.58(-8.94%)
Nov 28, 2018
6.582
6.818
6.397
6.476
153,058
-0.23(-3.40%)
Nov 27, 2018
6.783
6.968
6.608
6.704
57,961
-0.14(-2.05%)
Nov 26, 2018
6.801
6.998
6.660
6.845
38,768
+0.04(+0.65%)
Nov 23, 2018
6.652
6.862
6.643
6.801
17,093
+0.13(+1.97%)
Nov 21, 2018
6.669
6.669
6.669
0
+0.03(+0.40%)
Nov 20, 2018
6.503
6.933
6.498
6.643
245,784
+0.08(+1.20%)
Nov 19, 2018
6.634
6.801
6.371
6.564
107,598
-0.02(-0.27%)
Nov 16, 2018
6.854
6.924
6.582
6.582
113,272
-0.38(-5.42%)
Nov 15, 2018
7.038
7.301
6.810
6.959
41,731
-0.12(-1.73%)
Nov 14, 2018
7.222
7.441
7.020
7.082
57,100
-0.14(-1.94%)
Nov 13, 2018
7.222
7.319
7.090
7.222
28,382
+0.04(+0.61%)
Nov 12, 2018
7.038
7.356
7.038
7.178
42,825
-0.20(-2.73%)
Nov 09, 2018
7.520
7.652
7.301
7.380
13,218
-0.18(-2.32%)
Nov 08, 2018
7.371
7.573
7.196
7.556
35,084
+0.15(+2.01%)
Nov 07, 2018
7.345
7.450
7.108
7.406
54,837
+0.06(+0.84%)
Nov 06, 2018
7.354
7.556
7.319
7.345
145,340
-0.04(-0.48%)
Nov 05, 2018
7.714
7.714
7.345
7.380
105,680
-0.35(-4.54%)
Nov 02, 2018
7.433
7.854
7.433
7.731
57,205
+0.27(+3.65%)
Nov 01, 2018
7.547
7.705
7.441
7.459
14,659
-0.05(-0.70%)
Oct 31, 2018
7.591
7.615
7.415
7.512
82,602
-0.04(-0.47%)
Oct 30, 2018
7.354
7.696
7.275
7.547
109,994
+0.21(+2.87%)
Oct 29, 2018
7.231
7.389
7.231
7.336
77,729
+0.10(+1.33%)
Oct 26, 2018
7.143
7.336
7.099
7.240
22,107
-0.01(-0.12%)
Oct 25, 2018
7.371
7.415
7.231
7.248
63,609
-0.12(-1.67%)
Oct 24, 2018
7.161
7.415
6.941
7.371
56,858
+0.17(+2.31%)
Oct 23, 2018
7.161
7.248
7.055
7.205
85,208
-0.04(-0.48%)
Oct 22, 2018
7.090
7.327
7.090
7.240
28,373
+0.13(+1.85%)
Oct 19, 2018
7.161
7.169
7.038
7.108
95,153
+0.00(+0.00%)
Oct 18, 2018
7.284
7.292
7.038
7.108
82,869
-0.21(-2.88%)
Oct 17, 2018
7.405
7.405
7.178
7.319
19,266
-0.01(-0.12%)
Oct 16, 2018
7.205
7.424
7.187
7.327
48,246
+0.18(+2.45%)
Oct 15, 2018
7.406
7.406
7.152
7.152
24,370
-0.02(-0.24%)
Oct 12, 2018
7.512
7.512
7.134
7.169
70,424
+0.08(+1.11%)
Oct 11, 2018
7.055
7.213
7.055
7.090
42,759
+0.02(+0.25%)
Oct 10, 2018
7.169
7.178
6.959
7.073
120,625
-0.17(-2.30%)
Oct 09, 2018
7.099
7.323
7.055
7.240
146,914
+0.15(+2.10%)
Oct 08, 2018
7.196
7.257
7.029
7.090
72,751
-0.11(-1.58%)
Oct 05, 2018
7.310
7.398
7.161
7.205
79,769
-0.11(-1.44%)
Oct 04, 2018
7.547
7.731
7.152
7.310
128,625
-0.03(-0.36%)
Oct 03, 2018
7.880
7.880
7.327
7.336
44,622
-0.10(-1.30%)
Oct 02, 2018
7.705
7.740
7.380
7.433
76,940
-0.26(-3.42%)
Oct 01, 2018
7.915
7.924
7.608
7.696
40,348
-0.25(-3.09%)
Sep 28, 2018
7.986
8.205
7.854
7.942
63,359
+0.04(+0.56%)
Sep 27, 2018
7.854
8.029
7.854
7.898
34,448
+0.04(+0.56%)
Sep 26, 2018
7.766
8.117
7.635
7.854
84,444
+0.09(+1.13%)
Sep 25, 2018
7.678
7.854
7.635
7.766
112,643
+0.09(+1.14%)
Sep 24, 2018
7.854
7.898
7.635
7.678
29,739
-0.22(-2.78%)
Sep 21, 2018
7.942
8.029
7.898
7.898
40,340
-0.09(-1.10%)
Sep 20, 2018
7.942
8.029
7.854
7.986
43,907
+0.04(+0.55%)
Sep 19, 2018
7.898
8.073
7.898
7.942
51,414
+0.00(+0.00%)
Sep 18, 2018
8.073
8.073
7.876
7.942
68,705
-0.09(-1.09%)
Sep 17, 2018
7.810
8.073
7.722
8.029
136,419
+0.18(+2.23%)
Sep 14, 2018
7.591
7.942
7.591
7.854
105,295
+0.26(+3.47%)
Sep 13, 2018
7.635
7.678
7.459
7.591
71,313
+0.00(+0.00%)
Sep 12, 2018
7.810
7.810
7.569
7.591
68,547
-0.22(-2.81%)
Sep 11, 2018
7.591
7.898
7.547
7.810
107,088
+0.31(+4.09%)
Sep 10, 2018
7.810
7.854
7.503
7.503
157,064
-0.22(-2.84%)
Sep 07, 2018
7.898
7.942
7.722
7.722
57,433
-0.09(-1.12%)
Sep 06, 2018
7.854
8.073
7.678
7.810
125,406
-0.09(-1.11%)
Sep 05, 2018
7.986
8.161
7.854
7.898
149,253
-0.13(-1.64%)
Sep 04, 2018
8.117
8.205
7.986
8.029
150,384
-0.04(-0.54%)
Aug 31, 2018
8.073
8.073
8.073
0
+0.44(+5.75%)
Aug 30, 2018
7.415
7.766
7.356
7.635
270,874
+0.57(+8.07%)
Aug 29, 2018
6.933
7.152
6.933
7.064
205,536
+0.09(+1.26%)
Aug 28, 2018
7.284
7.371
6.976
6.976
163,593
-0.13(-1.85%)
Aug 27, 2018
7.591
7.635
6.889
7.108
446,910
-0.57(-7.43%)
Aug 24, 2018
7.678
7.766
7.635
7.678
88,087
+0.00(+0.00%)
Aug 23, 2018
7.722
7.766
7.547
7.678
29,603
+0.04(+0.57%)
Aug 22, 2018
7.547
7.766
7.547
7.635
93,880
+0.04(+0.58%)
Aug 21, 2018
7.591
7.810
7.547
7.591
213,310
+0.09(+1.17%)
Aug 20, 2018
7.371
7.591
7.327
7.503
65,131
+0.13(+1.79%)
Aug 17, 2018
7.503
7.635
7.327
7.371
81,136
-0.13(-1.75%)
Aug 16, 2018
7.327
7.591
7.327
7.503
79,684
+0.18(+2.40%)
Aug 15, 2018
7.240
7.372
7.108
7.327
257,082
+0.13(+1.83%)
Aug 14, 2018
7.152
7.240
7.108
7.196
72,646
+0.04(+0.61%)
Aug 13, 2018
7.240
7.240
7.064
7.152
47,091
-0.09(-1.21%)
Aug 10, 2018
7.240
7.284
7.196
7.240
45,012
-0.04(-0.60%)
Aug 09, 2018
7.284
7.327
7.179
7.284
36,414
-0.04(-0.60%)
Aug 08, 2018
7.284
7.327
7.196
7.327
76,781
+0.09(+1.21%)
Aug 07, 2018
7.152
7.327
7.108
7.240
106,633
+0.13(+1.85%)
Aug 06, 2018
7.064
7.196
7.064
7.108
53,609
+0.00(+0.00%)
Aug 03, 2018
7.196
7.196
7.064
7.108
55,154
+0.04(+0.62%)
Aug 02, 2018
6.976
7.152
6.890
7.064
71,991
+0.09(+1.26%)
Aug 01, 2018
7.152
7.152
6.845
6.976
95,951
-0.13(-1.85%)
Jul 31, 2018
6.933
7.152
6.933
7.108
78,953
+0.26(+3.85%)
Jul 30, 2018
6.976
7.064
6.845
6.845
77,279
+0.00(+0.00%)
Jul 27, 2018
6.933
6.976
6.801
6.845
82,731
-0.09(-1.27%)
Jul 26, 2018
6.889
7.064
6.889
6.933
39,325
-0.04(-0.63%)
Jul 25, 2018
6.933
7.064
6.845
6.976
75,384
+0.00(+0.00%)
Jul 24, 2018
6.889
7.064
6.876
6.976
105,280
+0.09(+1.27%)
Jul 23, 2018
6.889
6.933
6.801
6.889
45,062
+0.04(+0.64%)
Jul 20, 2018
6.976
7.020
6.801
6.845
60,101
-0.09(-1.27%)
Jul 19, 2018
6.757
7.064
6.757
6.933
206,948
+0.00(+0.00%)
Jul 18, 2018
7.108
7.196
6.889
6.933
161,510
-0.22(-3.07%)
Jul 17, 2018
7.152
7.284
7.108
7.152
52,872
-0.04(-0.61%)
Jul 16, 2018
7.459
7.503
7.108
7.196
157,809
+0.04(+0.61%)
Jul 13, 2018
6.933
7.591
6.867
7.152
404,118
+0.31(+4.49%)
Jul 12, 2018
6.757
6.889
6.669
6.845
129,797
+0.09(+1.30%)
Jul 11, 2018
6.757
6.801
6.625
6.757
71,916
+0.00(+0.00%)
Jul 10, 2018
6.757
6.801
6.669
6.757
75,066
+0.00(+0.00%)
Jul 09, 2018
6.713
6.845
6.669
6.757
75,036
+0.04(+0.65%)
Jul 06, 2018
6.625
6.801
6.614
6.713
80,139
+0.09(+1.32%)
Jul 05, 2018
6.713
6.713
6.582
6.625
92,603
-0.09(-1.31%)
Jul 03, 2018
6.713
6.713
6.713
0
+0.00(+0.00%)
Jul 02, 2018
6.625
6.757
6.450
6.713
135,212
+0.04(+0.66%)
Jun 29, 2018
6.625
6.757
6.582
6.669
97,894
+0.02(+0.26%)
Jun 28, 2018
6.713
6.889
6.625
6.652
87,815
-0.11(-1.56%)
Jun 27, 2018
7.108
7.108
6.757
6.757
110,295
-0.31(-4.35%)
Jun 26, 2018
6.933
7.240
6.889
7.064
180,760
+0.13(+1.90%)
Jun 25, 2018
6.845
6.933
6.757
6.933
124,141
+0.13(+1.94%)
Jun 22, 2018
6.801
6.933
6.757
6.801
1,778,636
+0.00(+0.00%)
Jun 21, 2018
6.933
6.998
6.757
6.801
161,009
-0.13(-1.90%)
Jun 20, 2018
6.801
7.020
6.757
6.933
155,335
+0.18(+2.60%)
Jun 19, 2018
6.801
6.933
6.713
6.757
105,439
-0.04(-0.65%)
Jun 18, 2018
6.801
6.933
6.713
6.801
129,782
+0.00(+0.00%)
Jun 15, 2018
6.845
6.757
6.801
80,823
-0.04(-0.64%)
Jun 14, 2018
6.845
6.933
6.757
6.845
90,790
+0.04(+0.65%)
Jun 13, 2018
6.757
6.888
6.757
6.801
71,934
+0.04(+0.65%)
Jun 12, 2018
6.889
6.889
6.757
6.757
69,802
-0.13(-1.91%)
Jun 11, 2018
6.801
7.020
6.801
6.889
131,637
+0.09(+1.29%)
Jun 08, 2018
6.582
6.954
6.582
6.801
104,161
+0.26(+4.03%)
Jun 07, 2018
6.582
6.757
6.494
6.538
120,262
-0.04(-0.67%)
Jun 06, 2018
6.494
6.582
191,427
-0.18(-2.60%)
Jun 05, 2018
6.625
6.889
6.538
6.757
202,121
+0.18(+2.67%)
Jun 04, 2018
6.713
6.889
6.538
6.582
163,466
-0.18(-2.60%)
Jun 01, 2018
7.064
7.064
6.669
6.757
207,117
-0.26(-3.75%)
May 31, 2018
7.064
7.503
6.757
7.020
444,286
-1.18(-14.44%)
May 30, 2018
7.942
8.380
7.942
8.205
224,687
+0.26(+3.31%)
May 29, 2018
7.986
8.073
7.547
7.942
108,017
-0.04(-0.55%)
May 25, 2018
7.986
7.986
7.986
0
-0.09(-1.09%)
May 24, 2018
8.029
8.161
7.986
8.073
77,011
+0.00(+0.00%)
May 23, 2018
7.898
8.117
7.810
8.073
73,236
+0.18(+2.22%)
May 22, 2018
7.986
8.073
7.810
7.898
64,217
-0.04(-0.55%)
May 21, 2018
8.025
8.205
7.898
7.942
91,758
-0.13(-1.63%)
May 18, 2018
8.205
8.249
8.029
8.073
75,596
-0.04(-0.54%)
May 17, 2018
7.986
8.249
7.986
8.117
102,382
+0.13(+1.65%)
May 16, 2018
7.810
8.029
7.795
7.986
48,640
+0.22(+2.82%)
May 15, 2018
7.678
7.832
7.591
7.766
43,377
+0.09(+1.14%)
May 14, 2018
7.722
7.722
7.591
7.678
64,852
-0.04(-0.57%)
May 11, 2018
7.722
7.854
7.613
7.722
52,747
+0.00(+0.00%)
May 10, 2018
7.766
7.766
7.591
7.722
51,666
-0.04(-0.57%)
May 09, 2018
7.942
7.942
7.722
7.766
45,208
-0.09(-1.12%)
May 08, 2018
7.986
7.994
7.810
7.854
93,570
-0.13(-1.65%)
May 07, 2018
7.810
8.073
7.722
7.986
70,938
+0.26(+3.41%)
May 04, 2018
7.722
7.810
7.503
7.722
58,060
+0.00(+0.00%)
May 03, 2018
8.029
8.029
7.678
7.722
57,168
-0.31(-3.83%)
May 02, 2018
7.942
8.073
7.810
8.029
97,842
+0.09(+1.11%)
May 01, 2018
7.986
7.986
7.722
7.942
76,852
-0.04(-0.55%)
Apr 30, 2018
8.249
8.249
7.898
7.986
51,583
-0.22(-2.67%)
Apr 27, 2018
8.380
8.424
8.161
8.205
36,758
-0.18(-2.09%)
Apr 26, 2018
8.161
8.380
8.117
8.380
96,267
+0.26(+3.24%)
Apr 25, 2018
8.161
8.205
7.986
8.117
51,063
-0.09(-1.07%)
Apr 24, 2018
8.249
8.337
8.029
8.205
77,831
-0.09(-1.06%)
Apr 23, 2018
8.380
8.512
8.073
8.293
102,098
-0.09(-1.05%)
Apr 20, 2018
8.337
8.468
8.293
8.380
52,232
+0.00(+0.00%)
Apr 19, 2018
8.468
8.468
8.337
8.380
34,393
-0.09(-1.04%)
Apr 18, 2018
8.512
8.644
8.380
8.468
48,942
-0.04(-0.52%)
Apr 17, 2018
8.512
8.644
8.468
8.512
32,059
-0.04(-0.51%)
Apr 16, 2018
8.468
8.688
8.293
8.556
57,227
+0.18(+2.09%)
Apr 13, 2018
8.512
8.512
8.117
8.380
64,375
-0.22(-2.55%)
Apr 12, 2018
8.409
8.775
8.409
8.600
77,763
+0.04(+0.51%)
Apr 11, 2018
8.556
8.644
8.249
8.556
85,953
+0.00(+0.00%)
Apr 10, 2018
8.512
8.731
8.380
8.556
107,552
+0.09(+1.04%)
Apr 09, 2018
8.293
8.556
8.161
8.468
91,815
+0.18(+2.12%)
Apr 06, 2018
8.161
8.424
8.029
8.293
113,234
+0.13(+1.61%)
Apr 05, 2018
8.161
8.293
8.029
8.161
53,781
-0.04(-0.53%)
Apr 04, 2018
7.635
8.293
7.635
8.205
83,780
+0.48(+6.25%)
Apr 03, 2018
7.810
7.854
7.591
7.722
79,150
-0.09(-1.12%)
Apr 02, 2018
8.073
8.073
7.547
7.810
170,822
-0.22(-2.73%)
Mar 29, 2018
8.029
8.029
8.029
0
-0.13(-1.61%)
Mar 28, 2018
8.029
8.380
7.942
8.161
160,631
+0.13(+1.64%)
Mar 27, 2018
8.073
8.249
7.942
8.029
131,036
-0.04(-0.54%)
Mar 26, 2018
7.591
8.161
7.503
8.073
144,895
+0.66(+8.88%)
Mar 23, 2018
7.556
7.722
7.415
7.415
63,361
-0.22(-2.87%)
Mar 22, 2018
7.898
7.898
7.547
7.635
92,352
-0.22(-2.79%)
Mar 21, 2018
7.722
7.986
7.635
7.854
87,192
+0.13(+1.70%)
Mar 20, 2018
7.810
7.854
7.678
7.722
66,259
-0.09(-1.12%)
Mar 19, 2018
7.766
7.810
7.547
7.810
63,440
+0.04(+0.56%)
Mar 16, 2018
7.547
7.854
7.459
7.766
106,287
+0.22(+2.91%)
Mar 15, 2018
7.591
7.678
7.459
7.547
58,396
-0.04(-0.58%)
Mar 14, 2018
7.678
7.766
7.459
7.591
97,228
+0.00(+0.00%)
Mar 13, 2018
7.722
7.810
7.547
7.591
56,410
-0.09(-1.14%)
Mar 12, 2018
7.810
7.898
7.635
7.678
79,624
-0.18(-2.23%)
Mar 09, 2018
7.854
7.898
7.635
7.854
124,346
+0.00(+0.00%)
Mar 08, 2018
8.073
8.073
7.810
7.854
58,678
-0.22(-2.72%)
Mar 07, 2018
8.161
8.073
68,276
+0.09(+1.10%)
Mar 06, 2018
7.898
8.117
7.766
7.986
92,002
+0.00(+0.00%)
Mar 05, 2018
8.029
8.117
7.942
7.986
80,216
-0.13(-1.62%)
Mar 02, 2018
8.073
8.249
7.854
8.117
69,857
+0.00(+0.00%)
Mar 01, 2018
7.942
8.205
7.870
8.117
102,028
+0.13(+1.65%)
Feb 28, 2018
8.249
8.293
7.964
7.986
195,544
-0.26(-3.19%)
Feb 27, 2018
8.731
8.731
8.161
8.249
98,615
-0.39(-4.57%)
Feb 26, 2018
8.731
8.819
8.512
8.644
109,064
+0.04(+0.51%)
Feb 23, 2018
8.951
9.170
8.600
8.600
166,735
-0.26(-2.97%)
Feb 22, 2018
8.512
8.907
8.380
8.863
246,070
+0.39(+4.66%)
Feb 21, 2018
8.775
8.863
8.380
8.468
183,058
-0.26(-3.02%)
Feb 20, 2018
8.029
8.879
7.898
8.731
871,952
+0.75(+9.34%)
Feb 16, 2018
7.986
7.986
7.986
0
-0.04(-0.55%)
Feb 15, 2018
7.898
8.293
7.503
8.029
644,626
+1.18(+17.31%)
Feb 14, 2018
6.845
7.012
6.713
6.845
307,974
-0.09(-1.27%)
Feb 13, 2018
7.152
7.196
6.933
6.933
107,781
-0.26(-3.66%)
Feb 12, 2018
7.327
7.371
7.108
7.196
114,352
-0.13(-1.80%)
Feb 09, 2018
7.327
7.459
7.240
7.327
193,760
+0.04(+0.60%)
Feb 08, 2018
7.327
7.503
7.284
7.284
174,308
-0.04(-0.60%)
Feb 07, 2018
7.327
7.547
7.327
7.327
109,356
+0.00(+0.00%)
Feb 06, 2018
7.020
7.459
7.020
7.327
189,289
+0.18(+2.45%)
Feb 05, 2018
7.327
7.332
7.130
7.152
64,428
-0.18(-2.40%)
Feb 02, 2018
7.415
7.547
7.284
7.327
124,307
-0.13(-1.76%)
Feb 01, 2018
7.547
7.591
7.415
7.459
102,515
-0.09(-1.16%)
Jan 31, 2018
7.591
7.810
7.503
7.547
123,928
-0.04(-0.58%)
Jan 30, 2018
7.766
7.766
7.547
7.591
63,648
-0.18(-2.26%)
Jan 29, 2018
7.810
7.898
7.722
7.766
81,896
-0.09(-1.12%)
Jan 26, 2018
7.722
8.029
7.613
7.854
98,661
+0.13(+1.70%)
Jan 25, 2018
7.986
7.986
7.722
7.722
108,954
-0.18(-2.22%)
Jan 24, 2018
7.678
7.986
7.678
7.898
135,886
+0.18(+2.27%)
Jan 23, 2018
7.415
7.810
7.415
7.722
111,328
+0.26(+3.53%)
Jan 22, 2018
7.415
7.503
7.415
7.459
69,522
+0.00(+0.00%)
Jan 19, 2018
7.371
7.547
7.371
7.459
87,402
+0.09(+1.19%)
Jan 18, 2018
7.327
7.459
7.327
7.371
179,760
+0.00(+0.00%)
Jan 17, 2018
7.327
7.415
7.284
7.371
186,755
+0.09(+1.20%)
Jan 16, 2018
7.240
7.371
7.240
7.284
195,695
+0.04(+0.61%)
Jan 12, 2018
7.240
7.240
7.240
0
-0.04(-0.60%)
Jan 11, 2018
7.064
7.327
7.064
7.284
343,307
+0.13(+1.84%)
Jan 10, 2018
7.064
7.196
6.976
7.152
307,103
+0.09(+1.24%)
Jan 09, 2018
7.459
7.678
6.801
7.064
559,459
-1.10(-13.44%)
Jan 08, 2018
7.986
8.205
7.986
8.161
438,271
+0.13(+1.64%)
Jan 05, 2018
8.073
8.249
7.986
8.029
126,114
-0.09(-1.08%)
Jan 04, 2018
8.337
8.337
8.073
8.117
128,700
-0.22(-2.63%)
Jan 03, 2018
8.205
8.512
8.161
8.337
75,243
+0.13(+1.60%)
Jan 02, 2018
8.117
8.338
8.117
8.205
131,540
+0.13(+1.63%)
Dec 29, 2017
8.073
8.073
8.073
0
+0.00(+0.00%)
Dec 28, 2017
8.029
8.161
7.986
8.073
180,686
+0.00(+0.00%)
Dec 27, 2017
8.556
8.556
8.161
8.073
295,919
-0.48(-5.64%)
Dec 26, 2017
8.644
8.775
8.512
8.556
154,132
-0.13(-1.52%)
Dec 22, 2017
8.293
8.819
8.293
8.688
198,099
+0.39(+4.76%)
Dec 21, 2017
8.424
8.424
8.205
8.293
150,722
-0.09(-1.05%)
Dec 20, 2017
8.337
8.512
8.249
8.380
137,815
+0.22(+2.69%)
Dec 19, 2017
8.293
8.337
8.161
8.161
136,872
+0.00(+0.00%)
Dec 18, 2017
8.073
8.468
8.073
8.161
179,745
+0.13(+1.64%)
Dec 15, 2017
7.854
8.073
7.766
8.029
203,888
+0.18(+2.23%)
Dec 14, 2017
7.635
8.029
7.591
7.854
179,281
+0.26(+3.47%)
Dec 13, 2017
7.459
7.766
7.459
7.591
222,812
+0.13(+1.76%)
Dec 12, 2017
7.415
7.591
7.415
7.459
106,435
+0.04(+0.59%)
Dec 11, 2017
7.732
7.766
7.371
7.415
133,787
-0.31(-3.98%)
Dec 08, 2017
7.591
7.810
7.591
7.722
111,118
+0.00(+0.00%)
Dec 07, 2017
7.371
7.635
7.371
110,798
+0.00(+0.00%)
Dec 06, 2017
7.284
7.459
7.284
7.371
62,248
+0.04(+0.60%)
Dec 05, 2017
7.415
7.459
7.240
7.327
70,005
-0.04(-0.60%)
Dec 04, 2017
7.327
7.591
7.327
7.371
116,664
+0.13(+1.82%)
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.