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
MAG Silver Corp
(NY:
MAG
)
12.27
+0.13 (+1.07%)
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 (%)
Dec 31, 2015
7.060
7.060
7.060
7.060
82,800
-0.01(-0.14%)
Dec 30, 2015
7.190
7.270
7.043
7.070
18,302
-0.22(-3.02%)
Dec 29, 2015
7.060
7.310
7.060
7.290
73,675
+0.33(+4.74%)
Dec 28, 2015
7.150
7.150
6.940
6.960
13,603
-0.30(-4.13%)
Dec 24, 2015
7.310
7.260
7.260
7.260
38,600
+0.05(+0.69%)
Dec 23, 2015
7.040
7.270
7.040
7.210
38,457
+0.17(+2.41%)
Dec 22, 2015
6.890
7.090
6.890
7.040
51,910
+0.22(+3.23%)
Dec 21, 2015
6.700
6.900
6.700
6.820
39,906
+0.19(+2.87%)
Dec 18, 2015
6.500
6.760
6.500
6.630
154,540
+0.17(+2.63%)
Dec 17, 2015
6.320
6.500
6.320
6.460
53,349
-0.04(-0.62%)
Dec 16, 2015
6.620
6.690
6.500
6.500
94,057
-0.01(-0.15%)
Dec 15, 2015
6.490
6.560
6.410
6.510
20,020
+0.07(+1.09%)
Dec 14, 2015
6.500
6.530
6.401
6.440
42,485
-0.12(-1.83%)
Dec 11, 2015
6.550
6.650
6.450
6.560
75,512
+0.00(+0.00%)
Dec 10, 2015
6.650
6.682
6.560
6.560
48,420
-0.09(-1.35%)
Dec 09, 2015
6.830
6.910
6.600
6.650
62,752
-0.08(-1.19%)
Dec 08, 2015
6.860
6.870
6.690
6.730
56,351
-0.21(-3.03%)
Dec 07, 2015
7.200
7.200
6.840
6.940
67,320
-0.31(-4.28%)
Dec 04, 2015
6.990
7.260
6.990
7.250
83,353
+0.33(+4.77%)
Dec 03, 2015
7.070
7.080
6.820
6.920
33,776
-0.09(-1.28%)
Dec 02, 2015
6.920
7.030
6.820
7.010
50,895
+0.00(+0.00%)
Dec 01, 2015
7.010
7.075
6.900
7.010
62,228
+0.08(+1.15%)
Nov 30, 2015
6.900
7.050
6.900
6.930
107,254
+0.05(+0.73%)
Nov 27, 2015
6.830
7.020
6.820
6.880
25,418
-0.05(-0.72%)
Nov 25, 2015
6.810
6.930
6.930
6.930
28,300
+0.08(+1.17%)
Nov 24, 2015
6.880
7.030
6.800
6.850
85,935
+0.04(+0.59%)
Nov 23, 2015
6.770
6.910
6.750
6.810
33,122
-0.04(-0.58%)
Nov 20, 2015
6.970
7.200
6.820
6.850
16,228
-0.22(-3.11%)
Nov 19, 2015
6.980
7.250
6.980
7.070
69,012
+0.13(+1.87%)
Nov 18, 2015
6.600
6.950
6.600
6.940
43,583
+0.26(+3.89%)
Nov 17, 2015
6.740
6.740
6.500
6.680
39,505
-0.07(-1.04%)
Nov 16, 2015
6.930
7.130
6.740
6.750
121,792
-0.19(-2.74%)
Nov 13, 2015
6.900
7.070
6.830
6.940
36,534
+0.04(+0.58%)
Nov 12, 2015
6.810
7.100
6.770
6.900
25,997
+0.01(+0.15%)
Nov 11, 2015
6.750
6.920
6.710
6.890
17,590
+0.15(+2.23%)
Nov 10, 2015
6.780
6.950
6.710
6.740
31,664
-0.15(-2.18%)
Nov 09, 2015
6.700
6.930
6.660
6.890
29,547
+0.18(+2.68%)
Nov 06, 2015
6.710
6.790
6.680
6.710
30,355
-0.16(-2.33%)
Nov 05, 2015
7.080
7.080
6.675
6.870
33,548
-0.28(-3.92%)
Nov 04, 2015
7.140
7.280
6.910
7.150
53,287
-0.10(-1.38%)
Nov 03, 2015
7.100
7.260
6.960
7.250
51,710
+0.14(+1.97%)
Nov 02, 2015
7.050
7.170
6.950
7.110
75,144
-0.05(-0.70%)
Oct 30, 2015
7.250
7.350
7.071
7.160
24,478
-0.14(-1.92%)
Oct 29, 2015
7.410
7.540
7.240
7.300
75,038
-0.14(-1.88%)
Oct 28, 2015
7.580
7.820
7.340
7.440
60,489
-0.05(-0.67%)
Oct 27, 2015
7.510
7.620
7.360
7.490
29,325
+0.03(+0.40%)
Oct 26, 2015
7.700
7.710
7.450
7.460
20,931
-0.32(-4.11%)
Oct 23, 2015
7.750
7.820
7.560
7.780
22,460
+0.10(+1.30%)
Oct 22, 2015
7.530
7.850
7.530
7.680
25,748
+0.08(+1.05%)
Oct 21, 2015
7.928
7.928
7.510
7.600
25,297
-0.26(-3.31%)
Oct 20, 2015
7.650
8.040
7.590
7.860
38,316
+0.27(+3.56%)
Oct 19, 2015
7.940
8.090
7.579
7.590
40,017
-0.41(-5.13%)
Oct 16, 2015
8.150
8.260
7.950
8.000
18,969
-0.22(-2.68%)
Oct 15, 2015
8.240
8.300
8.050
8.220
31,178
-0.13(-1.56%)
Oct 14, 2015
7.970
8.350
7.970
8.350
119,927
+0.50(+6.37%)
Oct 13, 2015
7.910
8.000
7.810
7.850
46,147
+0.00(+0.00%)
Oct 12, 2015
8.100
8.160
7.690
7.850
27,462
-0.19(-2.36%)
Oct 09, 2015
7.820
8.040
7.710
8.040
32,506
+0.49(+6.49%)
Oct 08, 2015
7.750
7.890
7.550
7.550
40,558
-0.43(-5.39%)
Oct 07, 2015
7.960
7.990
7.610
7.980
22,484
+0.06(+0.76%)
Oct 06, 2015
7.960
8.140
7.790
7.920
33,160
+0.06(+0.76%)
Oct 05, 2015
7.700
8.000
7.650
7.860
77,373
+0.20(+2.61%)
Oct 02, 2015
7.020
7.700
7.020
7.660
72,834
+0.66(+9.43%)
Oct 01, 2015
7.220
7.350
6.920
7.000
18,974
-0.12(-1.69%)
Sep 30, 2015
6.900
7.120
6.840
7.120
42,895
+0.16(+2.30%)
Sep 29, 2015
7.000
7.100
6.810
6.960
21,225
-0.03(-0.43%)
Sep 28, 2015
7.300
7.300
6.960
6.990
34,089
-0.41(-5.54%)
Sep 25, 2015
7.320
7.490
7.320
7.400
42,019
+0.08(+1.09%)
Sep 24, 2015
7.060
7.460
7.060
7.320
55,145
+0.32(+4.57%)
Sep 23, 2015
7.080
7.140
6.980
7.000
18,056
-0.08(-1.13%)
Sep 22, 2015
7.250
7.290
6.980
7.080
24,572
-0.29(-3.93%)
Sep 21, 2015
7.300
7.490
7.030
7.370
59,293
+0.06(+0.82%)
Sep 18, 2015
7.360
7.440
7.270
7.310
22,811
+0.00(+0.00%)
Sep 17, 2015
6.920
7.320
6.900
7.310
31,357
+0.31(+4.43%)
Sep 16, 2015
6.730
7.050
6.730
7.000
46,689
+0.35(+5.26%)
Sep 15, 2015
6.920
7.120
6.630
6.650
120,886
-0.25(-3.62%)
Sep 14, 2015
6.900
6.960
6.720
6.900
28,096
-0.06(-0.86%)
Sep 11, 2015
6.550
6.967
6.470
6.960
31,793
+0.33(+4.98%)
Sep 10, 2015
6.770
6.830
6.611
6.630
97,355
-0.04(-0.60%)
Sep 09, 2015
6.770
6.850
6.600
6.670
66,073
-0.17(-2.56%)
Sep 08, 2015
6.900
7.013
6.650
6.845
13,173
-0.06(-0.80%)
Sep 04, 2015
6.860
6.900
6.900
6.900
21,000
+0.07(+1.02%)
Sep 03, 2015
6.950
7.300
6.830
6.830
19,345
-0.16(-2.29%)
Sep 02, 2015
7.130
7.390
6.880
6.990
46,213
-0.30(-4.12%)
Sep 01, 2015
7.380
7.520
7.248
7.290
32,443
-0.05(-0.68%)
Aug 31, 2015
7.360
7.400
6.950
7.340
32,103
-0.15(-2.00%)
Aug 28, 2015
6.830
7.550
6.830
7.490
29,143
+0.57(+8.24%)
Aug 27, 2015
6.800
7.030
6.740
6.920
50,003
+0.17(+2.52%)
Aug 26, 2015
7.000
7.000
6.740
6.750
61,977
-0.31(-4.39%)
Aug 25, 2015
7.240
7.340
6.820
7.060
42,296
-0.16(-2.22%)
Aug 24, 2015
7.230
7.673
7.020
7.220
61,813
-0.25(-3.35%)
Aug 21, 2015
7.900
7.900
7.450
7.470
38,228
-0.38(-4.84%)
Aug 20, 2015
7.950
7.980
7.840
7.850
57,434
-0.10(-1.26%)
Aug 19, 2015
7.800
7.950
7.670
7.950
34,367
+0.15(+1.92%)
Aug 18, 2015
7.750
7.800
7.500
7.800
32,663
-0.11(-1.39%)
Aug 17, 2015
7.790
7.910
7.610
7.910
21,381
+0.11(+1.41%)
Aug 14, 2015
7.880
7.950
7.660
7.800
28,831
-0.08(-1.02%)
Aug 13, 2015
7.830
7.980
7.680
7.880
46,209
-0.06(-0.76%)
Aug 12, 2015
7.730
7.980
7.630
7.940
55,754
+0.30(+3.93%)
Aug 11, 2015
7.520
7.640
7.350
7.640
38,860
+0.12(+1.60%)
Aug 10, 2015
7.320
7.580
7.216
7.520
51,218
+0.28(+3.87%)
Aug 07, 2015
6.960
7.240
6.910
7.240
45,221
+0.26(+3.72%)
Aug 06, 2015
6.820
7.080
6.820
6.980
25,019
+0.22(+3.25%)
Aug 05, 2015
6.910
7.000
6.760
6.760
31,689
-0.12(-1.74%)
Aug 04, 2015
6.920
7.140
6.870
6.880
25,009
+0.03(+0.44%)
Aug 03, 2015
7.020
7.050
6.820
6.850
10,297
-0.27(-3.79%)
Jul 31, 2015
7.040
7.270
7.020
7.120
43,236
+0.14(+2.01%)
Jul 30, 2015
6.820
7.100
6.790
6.980
50,900
+0.07(+1.01%)
Jul 29, 2015
6.740
7.040
6.660
6.910
59,184
+0.16(+2.37%)
Jul 28, 2015
6.680
6.830
6.670
6.750
35,368
+0.08(+1.20%)
Jul 27, 2015
6.730
7.010
6.590
6.670
77,319
-0.16(-2.34%)
Jul 24, 2015
6.350
6.880
6.300
6.830
66,550
+0.40(+6.22%)
Jul 23, 2015
6.540
6.710
6.390
6.430
24,028
-0.14(-2.13%)
Jul 22, 2015
6.320
6.720
6.210
6.570
65,678
-0.02(-0.30%)
Jul 21, 2015
6.390
6.690
6.350
6.590
28,860
+0.24(+3.78%)
Jul 20, 2015
6.810
6.810
6.270
6.350
60,218
-0.61(-8.76%)
Jul 17, 2015
7.070
7.120
6.940
6.960
30,138
-0.14(-1.97%)
Jul 16, 2015
7.160
7.270
7.100
7.100
11,115
-0.11(-1.53%)
Jul 15, 2015
7.310
7.323
7.010
7.210
40,827
-0.17(-2.30%)
Jul 14, 2015
7.420
7.700
7.380
7.380
24,995
-0.12(-1.60%)
Jul 13, 2015
7.250
7.590
7.130
7.500
20,510
+0.17(+2.32%)
Jul 10, 2015
7.330
7.400
7.190
7.330
17,797
+0.00(+0.00%)
Jul 09, 2015
7.300
7.420
7.210
7.330
29,627
+0.04(+0.55%)
Jul 08, 2015
7.620
7.640
7.260
7.290
45,891
-0.31(-4.08%)
Jul 07, 2015
7.750
7.750
7.270
7.600
57,039
-0.15(-1.94%)
Jul 06, 2015
7.730
8.060
7.716
7.750
36,906
-0.18(-2.27%)
Jul 02, 2015
7.610
7.930
7.930
7.930
32,100
+0.38(+5.03%)
Jul 01, 2015
7.860
7.860
7.530
7.550
20,167
-0.29(-3.70%)
Jun 30, 2015
7.940
7.940
7.770
7.840
76,412
-0.16(-2.00%)
Jun 29, 2015
8.190
8.310
7.990
8.000
64,617
-0.25(-3.03%)
Jun 26, 2015
8.190
8.280
8.150
8.250
50,764
+0.03(+0.36%)
Jun 25, 2015
8.140
8.260
8.100
8.220
31,615
+0.12(+1.44%)
Jun 24, 2015
8.060
8.360
8.060
8.103
21,064
-0.02(-0.21%)
Jun 23, 2015
8.030
8.400
8.020
8.120
68,066
+0.01(+0.12%)
Jun 22, 2015
8.220
8.350
8.030
8.110
125,960
-0.30(-3.56%)
Jun 19, 2015
8.250
8.420
8.140
8.410
135,735
-0.02(-0.24%)
Jun 18, 2015
8.000
8.450
8.000
8.430
97,105
+0.52(+6.57%)
Jun 17, 2015
7.570
7.949
7.570
7.910
29,975
+0.32(+4.22%)
Jun 16, 2015
7.540
7.697
7.400
7.590
88,658
+0.04(+0.53%)
Jun 15, 2015
7.430
7.820
7.380
7.550
80,129
+0.09(+1.21%)
Jun 12, 2015
7.360
7.490
7.340
7.460
13,871
+0.11(+1.50%)
Jun 11, 2015
7.400
7.420
7.310
7.350
28,333
-0.06(-0.81%)
Jun 10, 2015
7.200
7.480
7.200
7.410
33,284
+0.34(+4.81%)
Jun 09, 2015
7.150
7.240
7.029
7.070
12,509
-0.05(-0.70%)
Jun 08, 2015
7.040
7.130
6.896
7.120
38,328
+0.02(+0.28%)
Jun 05, 2015
7.030
7.210
6.970
7.100
14,107
+0.02(+0.28%)
Jun 04, 2015
7.300
7.300
7.080
7.080
18,091
-0.26(-3.54%)
Jun 03, 2015
7.170
7.350
7.170
7.340
18,605
+0.09(+1.24%)
Jun 02, 2015
7.340
7.440
7.220
7.250
35,636
-0.15(-2.03%)
Jun 01, 2015
7.500
7.550
7.370
7.400
14,851
-0.08(-1.07%)
May 29, 2015
7.270
7.480
7.270
7.480
56,402
+0.25(+3.46%)
May 28, 2015
7.150
7.300
7.100
7.230
29,661
+0.02(+0.28%)
May 27, 2015
6.970
7.210
6.960
7.210
27,302
+0.16(+2.27%)
May 26, 2015
7.130
7.130
6.970
7.050
40,238
-0.37(-4.99%)
May 22, 2015
7.360
7.420
7.420
7.420
40,800
+0.09(+1.23%)
May 21, 2015
7.340
7.380
7.220
7.330
17,977
-0.03(-0.41%)
May 20, 2015
7.330
7.490
7.330
7.360
22,504
-0.04(-0.54%)
May 19, 2015
7.460
7.460
7.190
7.400
69,506
-0.10(-1.33%)
May 18, 2015
7.570
7.660
7.430
7.500
47,905
-0.03(-0.40%)
May 15, 2015
7.270
7.660
7.270
7.530
47,964
+0.13(+1.76%)
May 14, 2015
7.520
7.810
7.360
7.400
80,882
-0.08(-1.07%)
May 13, 2015
7.200
7.520
7.200
7.480
105,067
+0.37(+5.20%)
May 12, 2015
6.960
7.180
6.950
7.110
38,414
+0.16(+2.30%)
May 11, 2015
6.980
7.140
6.850
6.950
27,287
-0.09(-1.28%)
May 08, 2015
6.850
7.080
6.790
7.040
43,879
+0.27(+3.99%)
May 07, 2015
7.160
7.160
6.710
6.770
43,105
-0.32(-4.51%)
May 06, 2015
7.010
7.090
6.920
7.090
24,502
+0.09(+1.29%)
May 05, 2015
7.000
7.080
6.800
7.000
48,009
+0.00(+0.00%)
May 04, 2015
7.050
7.260
6.970
7.000
48,723
+0.06(+0.86%)
May 01, 2015
6.900
7.000
6.820
6.940
41,527
-0.03(-0.43%)
Apr 30, 2015
6.880
7.050
6.850
6.970
29,954
-0.07(-0.99%)
Apr 29, 2015
6.940
7.340
6.830
7.040
106,310
+0.09(+1.29%)
Apr 28, 2015
6.360
6.960
6.360
6.950
161,521
+0.64(+10.14%)
Apr 27, 2015
6.380
6.640
6.280
6.310
110,323
+0.03(+0.48%)
Apr 24, 2015
6.480
6.810
6.240
6.280
105,167
-0.08(-1.26%)
Apr 23, 2015
5.670
6.360
5.670
6.360
129,154
+0.68(+11.97%)
Apr 22, 2015
5.740
5.740
5.650
5.680
55,305
-0.09(-1.56%)
Apr 21, 2015
5.730
5.790
5.691
5.770
36,659
-0.05(-0.86%)
Apr 20, 2015
5.840
5.910
5.680
5.820
61,006
-0.04(-0.68%)
Apr 17, 2015
5.940
5.950
5.790
5.860
44,731
-0.04(-0.68%)
Apr 16, 2015
6.040
6.040
5.820
5.900
27,260
-0.12(-1.99%)
Apr 15, 2015
5.710
6.030
5.710
6.020
57,072
+0.30(+5.24%)
Apr 14, 2015
5.700
5.740
5.590
5.720
40,635
+0.12(+2.14%)
Apr 13, 2015
5.760
5.810
5.570
5.600
96,233
-0.18(-3.11%)
Apr 10, 2015
5.980
6.010
5.760
5.780
64,160
-0.07(-1.20%)
Apr 09, 2015
5.850
5.960
5.830
5.850
60,123
-0.05(-0.85%)
Apr 08, 2015
6.100
6.140
5.900
5.900
93,799
-0.19(-3.12%)
Apr 07, 2015
6.110
6.200
6.020
6.090
39,552
-0.15(-2.40%)
Apr 06, 2015
6.380
6.500
6.220
6.240
79,553
+0.01(+0.16%)
Apr 02, 2015
6.230
6.230
6.230
6.230
36,000
-0.01(-0.16%)
Apr 01, 2015
6.260
6.430
6.150
6.240
64,758
+0.09(+1.46%)
Mar 31, 2015
6.340
6.340
6.000
6.150
73,355
-0.21(-3.30%)
Mar 30, 2015
6.670
6.670
6.300
6.360
69,263
-0.49(-7.15%)
Mar 27, 2015
6.690
6.930
6.450
6.850
27,489
+0.13(+1.93%)
Mar 26, 2015
7.110
7.160
6.652
6.720
60,339
-0.22(-3.17%)
Mar 25, 2015
7.100
7.250
6.940
6.940
62,681
-0.20(-2.80%)
Mar 24, 2015
7.200
7.220
6.990
7.140
41,553
+0.11(+1.56%)
Mar 23, 2015
6.810
7.060
6.770
7.030
59,510
+0.26(+3.84%)
Mar 20, 2015
6.540
6.830
6.540
6.770
479,192
+0.28(+4.31%)
Mar 19, 2015
6.170
6.490
6.130
6.490
40,769
+0.24(+3.84%)
Mar 18, 2015
5.920
6.270
5.831
6.250
82,650
+0.28(+4.69%)
Mar 17, 2015
5.880
6.190
5.850
5.970
65,782
-0.08(-1.32%)
Mar 16, 2015
6.620
6.620
6.020
6.050
88,842
-0.53(-8.05%)
Mar 13, 2015
6.640
6.700
6.380
6.580
68,992
-0.01(-0.15%)
Mar 12, 2015
6.780
6.950
6.550
6.590
56,344
-0.14(-2.08%)
Mar 11, 2015
6.100
6.830
6.000
6.730
118,149
+0.62(+10.15%)
Mar 10, 2015
6.450
6.490
5.890
6.110
124,342
-0.34(-5.27%)
Mar 09, 2015
6.650
6.650
6.400
6.450
35,420
-0.16(-2.42%)
Mar 06, 2015
6.550
6.620
6.460
6.610
58,454
-0.18(-2.65%)
Mar 05, 2015
6.800
6.870
6.710
6.790
49,757
-0.05(-0.73%)
Mar 04, 2015
6.800
6.920
6.750
6.840
30,357
+0.03(+0.44%)
Mar 03, 2015
7.180
7.240
6.810
6.810
23,758
-0.37(-5.15%)
Mar 02, 2015
7.340
7.340
7.010
7.180
39,715
+0.00(+0.00%)
Feb 27, 2015
7.090
7.310
7.080
7.180
23,680
+0.12(+1.70%)
Feb 26, 2015
7.280
7.380
7.030
7.060
36,131
+0.03(+0.43%)
Feb 25, 2015
7.090
7.390
7.030
7.030
80,855
+0.05(+0.72%)
Feb 24, 2015
6.370
7.020
6.370
6.980
66,564
+0.55(+8.55%)
Feb 23, 2015
6.530
6.580
6.300
6.430
76,529
-0.11(-1.68%)
Feb 20, 2015
6.830
6.920
6.540
6.540
69,636
-0.24(-3.54%)
Feb 19, 2015
6.970
7.050
6.730
6.780
13,362
-0.20(-2.87%)
Feb 18, 2015
6.750
6.980
6.560
6.980
32,053
+0.20(+2.95%)
Feb 17, 2015
6.850
7.000
6.710
6.780
46,553
-0.16(-2.31%)
Feb 13, 2015
7.060
6.940
6.940
6.940
18,900
-0.03(-0.43%)
Feb 12, 2015
7.060
7.180
6.870
6.970
44,572
+0.01(+0.14%)
Feb 11, 2015
7.120
7.130
6.910
6.960
34,395
-0.14(-1.97%)
Feb 10, 2015
7.170
7.220
7.060
7.100
20,866
-0.17(-2.34%)
Feb 09, 2015
7.330
7.510
7.170
7.270
28,147
+0.14(+1.96%)
Feb 06, 2015
7.270
7.360
7.080
7.130
42,483
-0.29(-3.91%)
Feb 05, 2015
7.350
7.480
7.300
7.420
20,581
+0.04(+0.54%)
Feb 04, 2015
7.300
7.420
7.140
7.380
26,129
+0.14(+1.93%)
Feb 03, 2015
7.410
7.430
7.200
7.240
61,262
-0.17(-2.29%)
Feb 02, 2015
7.350
7.590
7.220
7.410
35,295
-0.05(-0.67%)
Jan 30, 2015
7.280
7.465
7.210
7.460
30,993
+0.18(+2.47%)
Jan 29, 2015
7.580
7.610
7.090
7.280
71,977
-0.41(-5.33%)
Jan 28, 2015
8.120
8.130
7.600
7.690
58,834
-0.56(-6.79%)
Jan 27, 2015
7.980
8.360
7.950
8.250
31,315
+0.36(+4.56%)
Jan 26, 2015
7.620
7.930
7.580
7.890
28,758
-0.01(-0.13%)
Jan 23, 2015
8.040
8.070
7.600
7.900
41,592
-0.14(-1.74%)
Jan 22, 2015
8.150
8.280
8.030
8.040
36,410
-0.12(-1.47%)
Jan 21, 2015
8.630
8.650
8.060
8.160
45,621
-0.31(-3.66%)
Jan 20, 2015
8.440
8.640
8.390
8.470
109,730
+0.07(+0.83%)
Jan 16, 2015
8.490
8.510
8.330
8.400
73,763
-0.04(-0.47%)
Jan 15, 2015
8.690
8.690
8.340
8.440
44,753
+0.10(+1.20%)
Jan 14, 2015
8.410
8.780
8.140
8.340
43,540
+0.09(+1.09%)
Jan 13, 2015
8.890
9.200
8.250
8.250
95,877
-0.67(-7.51%)
Jan 12, 2015
8.440
8.990
8.410
8.920
70,551
+0.53(+6.32%)
Jan 09, 2015
8.290
8.520
8.180
8.390
68,209
+0.16(+1.94%)
Jan 08, 2015
8.420
8.700
8.130
8.230
41,884
-0.17(-2.02%)
Jan 07, 2015
8.490
8.770
8.360
8.400
65,130
-0.30(-3.45%)
Jan 06, 2015
8.460
8.840
8.280
8.700
143,046
+0.24(+2.84%)
Jan 05, 2015
8.370
8.510
8.010
8.460
95,279
+0.17(+2.05%)
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.