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
Lsb Industries Inc
(NY:
LXU
)
9.220
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 (%)
Nov 30, 2017
6.946
7.231
6.892
6.931
372,048
+0.05(+0.78%)
Nov 29, 2017
6.877
7.115
6.785
6.877
242,875
-0.07(-1.00%)
Nov 28, 2017
6.592
6.969
6.592
6.946
367,162
+0.34(+5.12%)
Nov 27, 2017
6.508
6.769
6.508
6.608
214,974
+0.06(+0.94%)
Nov 24, 2017
6.762
6.762
6.477
6.546
154,065
-0.17(-2.52%)
Nov 22, 2017
6.662
6.969
6.585
6.715
374,747
+0.13(+1.99%)
Nov 21, 2017
6.423
6.685
6.385
6.585
413,405
+0.22(+3.51%)
Nov 20, 2017
6.200
6.523
6.200
6.362
367,638
+0.18(+2.99%)
Nov 17, 2017
5.908
6.269
5.846
6.177
370,559
+0.21(+3.48%)
Nov 16, 2017
5.831
6.185
5.831
5.969
405,096
+0.18(+3.19%)
Nov 15, 2017
5.908
5.950
5.777
5.785
272,205
-0.24(-3.96%)
Nov 14, 2017
6.062
6.238
5.962
6.023
265,691
-0.15(-2.49%)
Nov 13, 2017
6.077
6.238
6.000
6.177
370,602
+0.05(+0.75%)
Nov 10, 2017
6.154
6.308
6.115
6.131
228,911
-0.06(-0.99%)
Nov 09, 2017
6.062
6.285
5.846
6.192
327,947
+0.00(+0.00%)
Nov 08, 2017
6.285
6.308
6.027
6.192
369,588
-0.11(-1.71%)
Nov 07, 2017
6.054
6.446
6.046
6.300
537,951
+0.28(+4.73%)
Nov 06, 2017
5.985
6.069
5.869
6.015
170,712
+0.05(+0.77%)
Nov 03, 2017
6.092
6.162
5.677
5.969
379,269
-0.12(-1.90%)
Nov 02, 2017
5.800
6.138
5.800
6.085
402,740
+0.28(+4.91%)
Nov 01, 2017
5.838
6.038
5.600
5.800
351,165
-0.01(-0.13%)
Oct 31, 2017
5.454
5.900
5.238
5.808
632,084
+0.35(+6.49%)
Oct 30, 2017
5.677
5.846
5.398
5.454
444,934
-0.26(-4.58%)
Oct 27, 2017
5.862
5.885
5.662
5.715
356,772
-0.17(-2.88%)
Oct 26, 2017
6.008
6.008
5.827
5.885
399,772
-0.05(-0.91%)
Oct 25, 2017
5.938
6.075
5.800
5.938
211,179
+0.00(+0.00%)
Oct 24, 2017
5.992
6.062
5.892
5.938
265,461
-0.02(-0.39%)
Oct 23, 2017
5.969
6.200
5.823
5.962
255,873
+0.02(+0.26%)
Oct 20, 2017
5.962
6.023
5.923
5.946
264,213
+0.06(+1.05%)
Oct 19, 2017
5.900
5.931
5.708
5.885
326,675
-0.09(-1.54%)
Oct 18, 2017
5.915
6.023
5.823
5.977
215,463
+0.09(+1.57%)
Oct 17, 2017
5.808
6.031
5.800
5.885
306,607
+0.08(+1.46%)
Oct 16, 2017
5.685
5.869
5.662
5.800
188,724
+0.15(+2.72%)
Oct 13, 2017
5.546
5.738
5.508
5.646
272,585
+0.17(+3.09%)
Oct 12, 2017
5.638
5.700
5.462
5.477
348,926
-0.19(-3.39%)
Oct 11, 2017
5.869
5.923
5.650
5.669
445,200
-0.22(-3.66%)
Oct 10, 2017
6.069
6.108
5.808
5.885
288,286
-0.11(-1.80%)
Oct 09, 2017
5.992
6.131
5.923
5.992
195,200
+0.02(+0.39%)
Oct 06, 2017
6.046
6.092
5.947
5.969
328,825
-0.12(-2.02%)
Oct 05, 2017
6.046
6.215
5.976
6.092
396,591
+0.10(+1.67%)
Oct 04, 2017
6.308
6.450
5.962
5.992
535,377
-0.35(-5.46%)
Oct 03, 2017
6.323
6.415
6.239
6.338
328,030
+0.03(+0.49%)
Oct 02, 2017
6.023
6.408
6.023
6.308
580,598
+0.20(+3.27%)
Sep 29, 2017
5.754
6.123
5.715
6.108
435,663
+0.32(+5.44%)
Sep 28, 2017
6.400
6.400
5.577
5.792
1,032,736
-0.62(-9.60%)
Sep 27, 2017
6.000
6.471
5.985
6.408
531,429
+0.48(+8.04%)
Sep 26, 2017
5.831
5.985
5.815
5.931
238,371
+0.05(+0.78%)
Sep 25, 2017
5.908
6.038
5.708
5.885
365,430
-0.01(-0.13%)
Sep 22, 2017
5.762
5.954
5.731
5.892
315,840
+0.13(+2.27%)
Sep 21, 2017
5.754
5.869
5.692
5.762
220,686
-0.01(-0.13%)
Sep 20, 2017
5.569
5.854
5.515
5.769
381,912
+0.18(+3.31%)
Sep 19, 2017
5.415
5.677
5.377
5.585
382,531
+0.17(+3.13%)
Sep 18, 2017
5.362
5.731
5.338
5.415
558,416
+0.04(+0.72%)
Sep 15, 2017
5.277
5.385
5.215
5.377
570,498
+0.10(+1.90%)
Sep 14, 2017
5.177
5.338
5.046
5.277
414,388
+0.12(+2.24%)
Sep 13, 2017
4.946
5.192
4.946
5.162
510,116
+0.22(+4.35%)
Sep 12, 2017
4.969
5.154
4.838
4.946
577,800
+0.01(+0.16%)
Sep 11, 2017
4.708
5.038
4.700
4.938
522,896
+0.25(+5.25%)
Sep 08, 2017
4.677
4.738
4.588
4.692
473,964
-0.01(-0.16%)
Sep 07, 2017
4.677
4.819
4.638
4.700
507,765
+0.02(+0.33%)
Sep 06, 2017
4.700
4.769
4.592
4.685
386,978
+0.02(+0.50%)
Sep 05, 2017
4.715
4.838
4.562
4.662
443,534
-0.06(-1.30%)
Sep 01, 2017
4.708
4.769
4.615
4.723
396,735
+0.03(+0.66%)
Aug 31, 2017
4.746
4.823
4.662
4.692
483,091
+0.00(+0.00%)
Aug 30, 2017
4.638
4.808
4.585
4.692
417,782
+0.03(+0.66%)
Aug 29, 2017
4.700
4.742
4.515
4.662
514,255
-0.13(-2.73%)
Aug 28, 2017
4.615
4.831
4.577
4.792
552,328
+0.20(+4.36%)
Aug 25, 2017
4.900
4.923
4.269
4.592
1,715,407
-0.27(-5.54%)
Aug 24, 2017
4.954
4.973
4.831
4.862
533,661
-0.03(-0.63%)
Aug 23, 2017
4.800
4.958
4.659
4.892
740,069
+0.10(+2.09%)
Aug 22, 2017
4.831
4.902
4.723
4.792
1,150,843
+0.01(+0.16%)
Aug 21, 2017
4.846
4.869
4.754
4.785
467,152
-0.06(-1.27%)
Aug 18, 2017
4.746
4.915
4.615
4.846
553,078
+0.05(+0.96%)
Aug 17, 2017
4.885
4.988
4.662
4.800
559,252
-0.13(-2.65%)
Aug 16, 2017
4.954
5.062
4.854
4.931
769,349
+0.02(+0.47%)
Aug 15, 2017
5.115
5.115
4.823
4.908
526,286
-0.22(-4.20%)
Aug 14, 2017
4.885
5.208
4.785
5.123
883,602
+0.28(+5.88%)
Aug 11, 2017
4.823
4.954
4.688
4.838
705,753
-0.02(-0.32%)
Aug 10, 2017
5.108
5.108
4.800
4.854
910,366
-0.25(-4.97%)
Aug 09, 2017
4.923
5.185
4.885
5.108
1,432,969
+0.17(+3.43%)
Aug 08, 2017
5.108
5.231
4.838
4.938
857,225
-0.21(-4.04%)
Aug 07, 2017
5.385
5.423
5.092
5.146
789,096
-0.17(-3.18%)
Aug 04, 2017
5.054
5.331
5.054
5.315
1,088,103
+0.28(+5.66%)
Aug 03, 2017
5.262
5.438
4.985
5.031
1,207,025
-0.22(-4.11%)
Aug 02, 2017
5.277
5.415
4.992
5.246
1,399,719
-0.05(-1.02%)
Aug 01, 2017
5.438
5.554
5.231
5.300
915,821
-0.15(-2.68%)
Jul 31, 2017
5.846
5.869
5.333
5.446
971,496
-0.41(-6.96%)
Jul 28, 2017
6.000
6.222
5.800
5.854
901,553
-0.18(-2.93%)
Jul 27, 2017
5.769
6.292
5.769
6.031
1,326,218
+0.15(+2.48%)
Jul 26, 2017
6.423
6.838
5.719
5.885
4,586,108
-2.29(-28.03%)
Jul 25, 2017
8.085
8.315
7.946
8.177
446,630
+0.19(+2.41%)
Jul 24, 2017
8.438
8.438
7.885
7.985
472,383
-0.43(-5.12%)
Jul 21, 2017
8.562
8.562
8.285
8.415
375,705
-0.11(-1.26%)
Jul 20, 2017
8.962
9.009
8.300
8.523
465,426
-0.43(-4.81%)
Jul 19, 2017
8.238
8.969
8.238
8.954
597,582
+0.72(+8.68%)
Jul 18, 2017
8.300
8.385
8.108
8.238
414,870
-0.10(-1.20%)
Jul 17, 2017
8.354
8.646
8.246
8.338
273,796
-0.01(-0.09%)
Jul 14, 2017
8.500
8.615
8.331
8.346
286,906
-0.11(-1.27%)
Jul 13, 2017
8.092
8.515
8.023
8.454
441,764
+0.35(+4.37%)
Jul 12, 2017
8.538
8.620
8.077
8.100
393,331
-0.28(-3.31%)
Jul 11, 2017
8.262
8.577
8.062
8.377
491,910
+0.12(+1.49%)
Jul 10, 2017
8.069
8.423
7.985
8.254
323,323
+0.18(+2.19%)
Jul 07, 2017
7.908
8.177
7.700
8.077
356,746
+0.13(+1.65%)
Jul 06, 2017
8.254
8.350
7.877
7.946
300,329
-0.36(-4.35%)
Jul 05, 2017
8.269
8.462
7.962
8.308
497,879
+0.04(+0.47%)
Jul 03, 2017
8.038
8.392
7.969
8.269
251,290
+0.32(+4.07%)
Jun 30, 2017
7.915
8.031
7.562
7.946
282,820
+0.02(+0.29%)
Jun 29, 2017
7.900
8.062
7.738
7.923
335,306
+0.04(+0.49%)
Jun 28, 2017
7.769
8.023
7.769
7.885
511,677
+0.22(+2.81%)
Jun 27, 2017
8.223
8.254
7.662
7.669
322,140
-0.50(-6.12%)
Jun 26, 2017
8.162
8.362
8.031
8.169
375,291
+0.09(+1.14%)
Jun 23, 2017
7.862
8.177
7.735
8.077
444,099
+0.21(+2.64%)
Jun 22, 2017
7.646
8.008
7.638
7.869
190,942
+0.25(+3.33%)
Jun 21, 2017
7.969
8.046
7.600
7.615
284,727
-0.34(-4.26%)
Jun 20, 2017
7.908
8.015
7.592
7.954
258,151
-0.07(-0.86%)
Jun 19, 2017
8.054
8.331
7.962
8.023
361,290
+0.02(+0.29%)
Jun 16, 2017
7.900
8.154
7.892
8.000
343,943
+0.01(+0.10%)
Jun 15, 2017
8.038
8.262
7.892
7.992
225,197
-0.14(-1.70%)
Jun 14, 2017
8.454
8.562
8.038
8.131
421,500
-0.27(-3.21%)
Jun 13, 2017
8.077
8.642
8.015
8.400
512,583
+0.35(+4.40%)
Jun 12, 2017
8.208
8.588
7.931
8.046
524,569
-0.12(-1.41%)
Jun 09, 2017
8.062
8.538
8.005
8.162
690,539
+0.08(+1.05%)
Jun 08, 2017
7.538
8.185
7.485
8.077
520,093
+0.51(+6.71%)
Jun 07, 2017
7.754
8.031
7.454
7.569
343,479
-0.15(-1.99%)
Jun 06, 2017
7.431
7.808
7.246
7.723
444,642
+0.22(+2.97%)
Jun 05, 2017
7.562
7.654
7.300
7.500
264,017
-0.09(-1.22%)
Jun 02, 2017
7.185
7.715
7.185
7.592
569,809
+0.45(+6.24%)
Jun 01, 2017
6.808
7.208
6.731
7.146
481,375
+0.38(+5.69%)
May 31, 2017
7.031
7.031
6.538
6.762
459,973
-0.27(-3.83%)
May 30, 2017
7.154
7.269
6.946
7.031
326,645
-0.20(-2.77%)
May 26, 2017
6.908
7.269
6.754
7.231
451,633
+0.31(+4.44%)
May 25, 2017
7.231
7.385
6.877
6.923
575,472
-0.29(-4.05%)
May 24, 2017
7.023
7.315
6.962
7.215
747,232
+0.18(+2.51%)
May 23, 2017
6.823
7.069
6.705
7.038
417,118
+0.24(+3.51%)
May 22, 2017
6.769
6.846
6.608
6.800
264,283
+0.08(+1.26%)
May 19, 2017
6.523
6.838
6.454
6.715
450,165
+0.28(+4.30%)
May 18, 2017
6.262
6.485
6.162
6.438
489,157
+0.10(+1.58%)
May 17, 2017
6.646
6.638
6.269
6.338
340,330
-0.31(-4.63%)
May 16, 2017
6.700
6.752
6.505
6.646
212,807
-0.03(-0.46%)
May 15, 2017
6.392
6.738
6.308
6.677
529,243
+0.38(+5.98%)
May 12, 2017
6.608
6.692
6.285
6.300
455,850
-0.38(-5.65%)
May 11, 2017
6.823
6.823
6.485
6.677
368,061
-0.15(-2.25%)
May 10, 2017
6.654
6.900
6.569
6.831
495,692
+0.15(+2.30%)
May 09, 2017
6.854
6.892
6.631
6.677
439,857
-0.14(-2.03%)
May 08, 2017
6.615
6.900
6.585
6.815
460,621
+0.12(+1.72%)
May 05, 2017
6.523
6.769
6.415
6.700
536,133
+0.21(+3.20%)
May 04, 2017
6.777
6.854
6.477
6.492
528,565
-0.38(-5.49%)
May 03, 2017
7.008
7.054
6.823
6.869
673,570
-0.25(-3.46%)
May 02, 2017
7.677
7.769
7.088
7.115
1,132,264
-0.60(-7.78%)
May 01, 2017
8.423
8.531
7.500
7.715
1,438,616
-0.76(-8.98%)
Apr 28, 2017
7.508
8.721
7.492
8.477
1,804,869
+0.80(+10.42%)
Apr 27, 2017
7.562
7.900
7.415
7.677
1,132,795
+0.18(+2.36%)
Apr 26, 2017
7.469
7.654
7.023
7.500
1,923,555
+0.11(+1.46%)
Apr 25, 2017
6.146
7.631
6.100
7.392
5,651,895
+1.74(+30.75%)
Apr 24, 2017
5.615
5.723
5.446
5.654
948,457
+0.14(+2.51%)
Apr 21, 2017
5.508
5.515
5.304
5.515
745,750
+0.00(+0.00%)
Apr 20, 2017
5.577
5.645
5.354
5.515
792,909
+0.03(+0.56%)
Apr 19, 2017
5.692
5.723
5.400
5.485
549,954
-0.16(-2.86%)
Apr 18, 2017
5.438
5.685
5.377
5.646
688,573
+0.11(+1.94%)
Apr 17, 2017
5.831
5.846
5.246
5.538
955,188
-0.25(-4.38%)
Apr 13, 2017
6.346
6.454
5.646
5.792
983,970
-0.55(-8.73%)
Apr 12, 2017
6.338
6.400
6.315
6.346
439,450
-0.11(-1.67%)
Apr 11, 2017
6.585
6.654
6.331
6.454
612,474
-0.20(-3.01%)
Apr 10, 2017
6.538
6.792
6.535
6.654
327,949
+0.11(+1.65%)
Apr 07, 2017
6.723
6.769
6.538
6.546
397,694
-0.22(-3.30%)
Apr 06, 2017
6.931
6.946
6.654
6.769
381,865
-0.06(-0.90%)
Apr 05, 2017
7.108
7.331
6.746
6.831
595,887
-0.20(-2.84%)
Apr 04, 2017
7.185
7.285
6.946
7.031
413,702
-0.15(-2.14%)
Apr 03, 2017
7.238
7.346
6.962
7.185
379,784
-0.03(-0.43%)
Mar 31, 2017
7.069
7.285
6.962
7.215
383,706
+0.13(+1.85%)
Mar 30, 2017
7.154
7.308
6.969
7.085
366,215
-0.05(-0.75%)
Mar 29, 2017
6.823
7.285
6.762
7.138
374,675
+0.30(+4.39%)
Mar 28, 2017
6.685
6.877
6.492
6.838
325,050
+0.12(+1.83%)
Mar 27, 2017
6.385
6.746
6.277
6.715
421,779
+0.14(+2.11%)
Mar 24, 2017
6.692
6.777
6.515
6.577
413,358
-0.09(-1.38%)
Mar 23, 2017
6.454
6.738
6.377
6.669
357,217
+0.18(+2.85%)
Mar 22, 2017
6.292
6.492
6.262
6.485
683,377
+0.05(+0.84%)
Mar 21, 2017
6.892
6.915
6.316
6.431
986,299
-0.48(-6.90%)
Mar 20, 2017
7.000
7.088
6.569
6.908
870,223
+0.12(+1.70%)
Mar 17, 2017
7.738
7.785
6.777
6.792
1,205,930
-0.96(-12.40%)
Mar 16, 2017
7.669
7.808
7.500
7.754
578,216
+0.19(+2.54%)
Mar 15, 2017
7.185
7.608
7.000
7.562
625,172
+0.53(+7.55%)
Mar 14, 2017
7.108
7.146
6.791
7.031
315,331
-0.17(-2.35%)
Mar 13, 2017
7.208
7.300
7.038
7.200
244,236
+0.00(+0.00%)
Mar 10, 2017
7.208
7.238
6.969
7.200
287,784
+0.08(+1.08%)
Mar 09, 2017
7.162
7.354
6.877
7.123
375,642
-0.07(-0.96%)
Mar 08, 2017
7.446
7.469
7.146
7.192
467,876
-0.17(-2.30%)
Mar 07, 2017
7.477
7.646
7.308
7.362
861,832
-0.35(-4.59%)
Mar 06, 2017
7.992
8.054
7.431
7.715
688,968
-0.42(-5.11%)
Mar 03, 2017
8.354
8.458
7.962
8.131
740,266
-0.24(-2.85%)
Mar 02, 2017
8.662
9.000
8.354
8.369
787,623
-0.32(-3.72%)
Mar 01, 2017
8.823
8.892
8.385
8.692
1,275,110
+0.33(+3.96%)
Feb 28, 2017
6.800
8.677
6.623
8.362
3,350,590
+1.56(+22.96%)
Feb 27, 2017
6.723
7.038
6.654
6.800
608,494
+0.05(+0.80%)
Feb 24, 2017
6.915
6.931
6.615
6.746
579,282
-0.35(-4.88%)
Feb 23, 2017
7.200
7.231
7.008
7.092
497,292
-0.05(-0.65%)
Feb 22, 2017
7.315
7.369
7.008
7.138
505,173
-0.23(-3.13%)
Feb 21, 2017
7.377
7.638
7.269
7.369
520,445
+0.08(+1.05%)
Feb 17, 2017
7.292
7.292
7.292
0
-0.16(-2.17%)
Feb 16, 2017
7.592
7.669
7.400
7.454
580,606
-0.19(-2.51%)
Feb 15, 2017
7.654
7.738
7.377
7.646
635,970
-0.09(-1.19%)
Feb 14, 2017
7.300
7.971
7.254
7.738
1,065,178
+0.38(+5.23%)
Feb 13, 2017
6.838
7.415
6.785
7.354
788,482
+0.68(+10.14%)
Feb 10, 2017
6.692
6.800
6.592
6.677
287,120
+0.05(+0.81%)
Feb 09, 2017
6.523
6.800
6.475
6.623
312,352
+0.10(+1.53%)
Feb 08, 2017
6.538
6.600
6.292
6.523
444,286
-0.08(-1.17%)
Feb 07, 2017
6.569
6.923
6.492
6.600
375,685
+0.08(+1.18%)
Feb 06, 2017
6.692
6.746
6.408
6.523
375,081
-0.33(-4.83%)
Feb 03, 2017
6.731
6.981
6.585
6.854
422,844
+0.22(+3.36%)
Feb 02, 2017
6.685
6.862
6.408
6.631
508,336
-0.06(-0.92%)
Feb 01, 2017
6.646
6.877
6.500
6.692
462,010
+0.15(+2.23%)
Jan 31, 2017
6.431
6.562
6.300
6.546
421,138
+0.08(+1.31%)
Jan 30, 2017
6.469
6.546
6.185
6.462
549,874
-0.10(-1.52%)
Jan 27, 2017
6.685
6.685
6.408
6.562
271,000
-0.12(-1.73%)
Jan 26, 2017
7.092
7.200
6.569
6.677
645,893
-0.40(-5.65%)
Jan 25, 2017
6.631
7.108
6.454
7.077
891,399
+0.55(+8.49%)
Jan 24, 2017
5.900
6.596
5.900
6.523
981,429
+0.78(+13.67%)
Jan 23, 2017
5.738
5.823
5.615
5.738
467,123
+0.12(+2.19%)
Jan 20, 2017
5.500
5.938
5.450
5.615
585,041
+0.12(+2.24%)
Jan 19, 2017
5.954
6.000
5.408
5.492
632,196
-0.46(-7.75%)
Jan 18, 2017
6.054
6.154
5.723
5.954
518,839
-0.05(-0.77%)
Jan 17, 2017
6.346
6.385
5.885
6.000
553,464
-0.28(-4.41%)
Jan 13, 2017
6.277
6.277
6.277
0
+0.05(+0.87%)
Jan 12, 2017
6.392
6.460
5.946
6.223
517,446
-0.12(-1.94%)
Jan 11, 2017
6.262
6.438
6.092
6.346
445,875
+0.13(+2.10%)
Jan 10, 2017
6.385
6.531
6.092
6.215
556,184
-0.15(-2.42%)
Jan 09, 2017
6.700
6.700
6.277
6.369
669,721
-0.38(-5.69%)
Jan 06, 2017
6.977
6.992
6.654
6.754
493,493
-0.22(-3.20%)
Jan 05, 2017
7.223
7.254
6.900
6.977
451,391
-0.26(-3.61%)
Jan 04, 2017
6.954
7.254
6.738
7.238
793,423
+0.34(+4.91%)
Jan 03, 2017
6.708
6.946
6.508
6.900
620,263
+0.42(+6.53%)
Dec 30, 2016
6.477
6.477
6.477
0
-0.45(-6.44%)
Dec 29, 2016
7.038
7.123
6.677
6.923
501,012
-0.12(-1.75%)
Dec 28, 2016
7.000
7.462
6.962
7.046
627,412
+0.06(+0.88%)
Dec 27, 2016
6.331
6.992
6.331
6.985
554,201
+0.68(+10.73%)
Dec 23, 2016
6.308
6.308
6.308
0
-0.09(-1.44%)
Dec 22, 2016
6.377
6.554
6.269
6.400
366,629
+0.02(+0.36%)
Dec 21, 2016
6.462
6.477
6.277
6.377
477,971
-0.05(-0.72%)
Dec 20, 2016
6.500
6.577
6.292
6.423
496,977
-0.02(-0.36%)
Dec 19, 2016
6.269
6.531
6.215
6.446
475,993
+0.08(+1.33%)
Dec 16, 2016
6.300
6.504
6.254
6.362
1,405,771
+0.06(+0.98%)
Dec 15, 2016
6.446
6.669
6.269
6.300
622,774
-0.24(-3.65%)
Dec 14, 2016
6.908
7.108
6.439
6.538
783,803
-0.49(-7.00%)
Dec 13, 2016
7.215
7.377
7.015
7.031
772,603
-0.11(-1.51%)
Dec 12, 2016
7.485
7.577
6.993
7.138
1,206,318
-0.25(-3.43%)
Dec 09, 2016
7.223
7.638
6.985
7.392
1,265,110
+0.20(+2.78%)
Dec 08, 2016
6.600
7.254
6.577
7.192
1,233,690
+0.68(+10.39%)
Dec 07, 2016
6.131
6.677
6.120
6.515
947,121
+0.38(+6.14%)
Dec 06, 2016
6.077
6.146
5.915
6.138
827,726
+0.08(+1.27%)
Dec 05, 2016
6.077
6.362
6.027
6.062
944,976
+0.07(+1.16%)
Dec 02, 2016
6.354
6.412
5.985
5.992
643,004
-0.40(-6.26%)
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.