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
Latam Airlines Group S.A.
(NY:
LTM
)
N/A
UNCHANGED
Last Price
Updated:
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
5.002
5.106
5.106
5.106
360,685
+0.08(+1.51%)
Dec 30, 2015
5.012
5.125
5.012
5.030
185,847
-0.01(-0.19%)
Dec 29, 2015
4.974
5.068
4.936
5.040
329,071
+0.12(+2.50%)
Dec 28, 2015
5.049
5.068
4.907
4.917
207,529
-0.26(-4.95%)
Dec 24, 2015
5.078
5.173
5.173
5.173
156,961
+0.06(+1.11%)
Dec 23, 2015
5.030
5.116
4.993
5.116
262,232
+0.14(+2.86%)
Dec 22, 2015
5.040
5.059
4.926
4.974
301,774
-0.03(-0.57%)
Dec 21, 2015
5.068
5.200
5.002
5.002
298,697
-0.04(-0.75%)
Dec 18, 2015
5.078
5.305
5.040
5.040
496,122
-0.09(-1.84%)
Dec 17, 2015
4.926
5.158
4.926
5.135
1,030,805
+0.17(+3.44%)
Dec 16, 2015
4.775
4.983
4.775
4.964
709,150
+0.22(+4.59%)
Dec 15, 2015
4.585
4.756
4.585
4.746
370,125
+0.20(+4.37%)
Dec 14, 2015
4.718
4.718
4.547
4.547
363,933
-0.21(-4.38%)
Dec 11, 2015
4.879
4.879
4.689
4.756
488,147
-0.12(-2.52%)
Dec 10, 2015
4.917
4.964
4.822
4.879
451,554
-0.05(-0.96%)
Dec 09, 2015
4.841
5.049
4.841
4.926
532,938
+0.12(+2.56%)
Dec 08, 2015
4.841
4.898
4.736
4.803
310,825
-0.09(-1.74%)
Dec 07, 2015
4.993
5.021
4.822
4.888
346,201
-0.14(-2.82%)
Dec 04, 2015
5.116
5.125
4.974
5.030
292,374
-0.06(-1.12%)
Dec 03, 2015
5.097
5.163
5.059
5.087
600,425
+0.01(+0.19%)
Dec 02, 2015
5.116
5.163
5.029
5.078
300,075
-0.07(-1.29%)
Dec 01, 2015
5.229
5.229
5.040
5.144
622,794
-0.09(-1.63%)
Nov 30, 2015
5.305
5.334
5.116
5.229
842,116
-0.05(-0.90%)
Nov 27, 2015
5.324
5.400
5.267
5.277
485,554
-0.21(-3.80%)
Nov 25, 2015
5.495
5.485
5.485
5.485
443,546
-0.09(-1.53%)
Nov 24, 2015
5.476
5.594
5.343
5.571
860,110
-0.05(-0.84%)
Nov 23, 2015
5.381
5.637
5.372
5.618
714,657
+0.15(+2.77%)
Nov 20, 2015
5.419
5.504
5.419
5.466
331,227
+0.07(+1.23%)
Nov 19, 2015
5.248
5.466
5.248
5.400
391,259
+0.12(+2.33%)
Nov 18, 2015
5.116
5.286
5.068
5.277
448,648
+0.13(+2.58%)
Nov 17, 2015
5.220
5.239
5.059
5.144
308,827
-0.07(-1.27%)
Nov 16, 2015
5.286
5.286
5.030
5.210
345,376
-0.13(-2.48%)
Nov 13, 2015
5.125
5.372
4.964
5.343
464,816
+0.19(+3.68%)
Nov 12, 2015
5.087
5.215
5.059
5.154
236,797
+0.01(+0.18%)
Nov 11, 2015
5.192
5.248
5.106
5.144
386,086
-0.03(-0.55%)
Nov 10, 2015
5.286
5.315
5.116
5.173
913,842
-0.18(-3.36%)
Nov 09, 2015
5.457
5.587
5.296
5.353
724,129
+0.04(+0.71%)
Nov 06, 2015
5.315
5.447
5.173
5.315
236,585
-0.02(-0.36%)
Nov 05, 2015
5.324
5.409
5.305
5.334
271,813
-0.02(-0.35%)
Nov 04, 2015
5.476
5.495
5.258
5.353
299,692
-0.12(-2.25%)
Nov 03, 2015
5.362
5.485
5.334
5.476
479,184
+0.13(+2.48%)
Nov 02, 2015
5.173
5.353
5.139
5.343
274,201
+0.12(+2.36%)
Oct 30, 2015
5.296
5.305
5.040
5.220
647,003
-0.05(-0.90%)
Oct 29, 2015
5.428
5.533
5.267
5.267
425,365
-0.23(-4.14%)
Oct 28, 2015
5.296
5.504
5.239
5.495
424,925
+0.20(+3.76%)
Oct 27, 2015
5.324
5.447
5.182
5.296
546,242
-0.09(-1.76%)
Oct 26, 2015
5.485
5.495
5.305
5.391
238,485
-0.09(-1.73%)
Oct 23, 2015
5.504
5.537
5.419
5.485
370,919
+0.01(+0.17%)
Oct 22, 2015
5.220
5.504
5.173
5.476
271,704
+0.29(+5.67%)
Oct 21, 2015
5.485
5.485
5.154
5.182
341,906
-0.31(-5.69%)
Oct 20, 2015
5.542
5.542
5.438
5.495
324,885
-0.02(-0.34%)
Oct 19, 2015
5.580
5.580
5.438
5.514
154,121
-0.07(-1.19%)
Oct 16, 2015
5.608
5.637
5.523
5.580
584,620
-0.04(-0.67%)
Oct 15, 2015
5.485
5.646
5.485
5.618
320,344
+0.15(+2.77%)
Oct 14, 2015
5.353
5.523
5.296
5.466
313,018
+0.12(+2.31%)
Oct 13, 2015
5.618
5.618
5.291
5.343
502,954
-0.41(-7.08%)
Oct 12, 2015
5.741
5.893
5.646
5.750
351,192
+0.00(+0.00%)
Oct 09, 2015
5.447
5.788
5.447
5.750
1,340,941
+0.31(+5.75%)
Oct 08, 2015
5.078
5.447
5.049
5.438
794,387
+0.27(+5.32%)
Oct 07, 2015
4.860
5.201
4.860
5.163
1,077,655
+0.33(+6.86%)
Oct 06, 2015
4.661
4.888
4.661
4.832
516,232
+0.13(+2.82%)
Oct 05, 2015
4.566
4.746
4.566
4.699
427,170
+0.10(+2.27%)
Oct 02, 2015
4.405
4.614
4.339
4.595
415,424
+0.14(+3.19%)
Oct 01, 2015
4.652
4.623
4.358
4.453
419,158
-0.17(-3.69%)
Sep 30, 2015
4.595
4.670
4.481
4.623
522,615
+0.15(+3.39%)
Sep 29, 2015
4.472
4.474
4.389
4.472
385,217
+0.08(+1.72%)
Sep 28, 2015
4.509
4.509
4.329
4.396
512,813
-0.17(-3.73%)
Sep 25, 2015
4.680
4.689
4.500
4.566
314,345
-0.04(-0.82%)
Sep 24, 2015
4.472
4.633
4.301
4.604
1,109,993
+0.09(+2.10%)
Sep 23, 2015
4.765
4.775
4.491
4.509
709,026
-0.23(-4.80%)
Sep 22, 2015
4.851
4.851
4.689
4.737
1,030,830
-0.19(-3.85%)
Sep 21, 2015
5.087
5.125
4.832
4.926
521,236
-0.12(-2.44%)
Sep 18, 2015
5.106
5.192
5.002
5.049
386,414
-0.09(-1.84%)
Sep 17, 2015
5.087
5.229
5.030
5.144
206,741
+0.01(+0.18%)
Sep 16, 2015
5.068
5.173
5.068
5.135
576,944
+0.09(+1.88%)
Sep 15, 2015
5.059
5.097
4.983
5.040
808,898
+0.00(+0.00%)
Sep 14, 2015
4.851
5.144
4.784
5.040
626,050
+0.17(+3.50%)
Sep 11, 2015
4.851
4.898
4.737
4.869
538,991
-0.04(-0.77%)
Sep 10, 2015
4.689
4.936
4.566
4.907
597,478
+0.02(+0.39%)
Sep 09, 2015
5.059
5.059
4.851
4.888
311,457
-0.16(-3.19%)
Sep 08, 2015
5.182
5.239
5.012
5.049
338,071
-0.04(-0.74%)
Sep 04, 2015
5.192
5.087
5.087
5.087
268,851
-0.15(-2.89%)
Sep 03, 2015
5.135
5.272
5.078
5.239
345,931
+0.13(+2.60%)
Sep 02, 2015
5.315
5.315
5.059
5.106
462,760
-0.06(-1.10%)
Sep 01, 2015
5.106
5.259
5.106
5.163
539,127
-0.07(-1.27%)
Aug 31, 2015
5.163
5.267
5.021
5.229
379,049
+0.03(+0.55%)
Aug 28, 2015
5.286
5.362
5.144
5.201
360,536
+0.04(+0.73%)
Aug 27, 2015
4.983
5.173
4.983
5.163
724,100
+0.26(+5.21%)
Aug 26, 2015
4.822
4.907
4.746
4.907
1,652,019
+0.19(+4.02%)
Aug 25, 2015
5.002
5.059
4.652
4.718
2,238,952
-0.11(-2.35%)
Aug 24, 2015
4.670
4.869
4.509
4.832
1,518,778
-0.07(-1.35%)
Aug 21, 2015
4.945
4.993
4.865
4.898
655,894
-0.11(-2.27%)
Aug 20, 2015
4.945
5.040
4.888
5.012
585,535
+0.05(+0.95%)
Aug 19, 2015
4.993
5.002
4.841
4.964
1,255,202
-0.08(-1.50%)
Aug 18, 2015
4.803
5.059
4.775
5.040
936,499
+0.07(+1.33%)
Aug 17, 2015
5.068
5.192
4.969
4.974
1,145,835
-0.12(-2.42%)
Aug 14, 2015
5.068
5.158
4.974
5.097
1,474,461
-0.29(-5.45%)
Aug 13, 2015
5.684
5.722
5.324
5.391
1,586,310
-0.38(-6.57%)
Aug 12, 2015
5.684
5.769
5.575
5.769
516,420
-0.01(-0.16%)
Aug 11, 2015
5.788
5.836
5.732
5.779
398,460
-0.13(-2.24%)
Aug 10, 2015
5.750
5.931
5.750
5.912
604,063
+0.19(+3.31%)
Aug 07, 2015
5.788
5.897
5.713
5.722
278,874
-0.09(-1.47%)
Aug 06, 2015
5.845
5.978
5.779
5.807
446,927
-0.09(-1.61%)
Aug 05, 2015
5.912
6.006
5.845
5.902
303,395
+0.03(+0.48%)
Aug 04, 2015
5.817
5.912
5.769
5.874
470,004
+0.10(+1.81%)
Aug 03, 2015
5.883
5.883
5.741
5.769
400,954
-0.10(-1.77%)
Jul 31, 2015
5.902
5.940
5.798
5.874
461,402
+0.03(+0.49%)
Jul 30, 2015
5.921
5.921
5.755
5.845
381,482
-0.14(-2.37%)
Jul 29, 2015
5.760
6.035
5.732
5.987
706,793
+0.27(+4.64%)
Jul 28, 2015
5.665
5.741
5.627
5.722
891,695
+0.14(+2.55%)
Jul 27, 2015
5.807
5.845
5.528
5.580
683,007
-0.22(-3.76%)
Jul 24, 2015
6.016
6.016
5.732
5.798
940,050
-0.26(-4.23%)
Jul 23, 2015
6.234
6.281
5.978
6.054
511,537
-0.20(-3.18%)
Jul 22, 2015
6.480
6.480
6.243
6.253
270,083
-0.25(-3.79%)
Jul 21, 2015
6.452
6.603
6.452
6.499
583,477
+0.08(+1.18%)
Jul 20, 2015
6.499
6.570
6.423
6.423
657,227
-0.19(-2.87%)
Jul 17, 2015
6.669
6.916
6.471
6.613
809,080
+0.20(+3.10%)
Jul 16, 2015
6.508
6.613
6.376
6.414
340,230
-0.09(-1.31%)
Jul 15, 2015
6.622
6.698
6.385
6.499
606,140
-0.14(-2.14%)
Jul 14, 2015
6.707
6.731
6.632
6.641
536,846
-0.09(-1.41%)
Jul 13, 2015
6.660
6.802
6.641
6.736
543,456
+0.19(+2.89%)
Jul 10, 2015
6.414
6.594
6.376
6.546
711,168
+0.28(+4.54%)
Jul 09, 2015
6.186
6.328
6.129
6.262
784,719
+0.16(+2.64%)
Jul 08, 2015
6.129
6.243
6.039
6.101
562,661
-0.10(-1.68%)
Jul 07, 2015
6.253
6.300
6.082
6.205
839,384
-0.10(-1.65%)
Jul 06, 2015
6.594
6.594
6.234
6.309
514,620
-0.36(-5.40%)
Jul 02, 2015
6.527
6.669
6.669
6.669
668,697
+0.16(+2.47%)
Jul 01, 2015
6.679
6.887
6.489
6.508
961,751
-0.16(-2.41%)
Jun 30, 2015
6.584
6.726
6.508
6.669
870,436
+0.15(+2.33%)
Jun 29, 2015
6.707
6.735
6.480
6.518
501,426
-0.26(-3.78%)
Jun 26, 2015
6.736
6.821
6.688
6.774
277,622
+0.03(+0.42%)
Jun 25, 2015
6.878
6.878
6.707
6.745
299,996
-0.09(-1.39%)
Jun 24, 2015
6.887
6.958
6.830
6.840
359,100
-0.08(-1.10%)
Jun 23, 2015
6.973
7.077
6.878
6.916
413,832
-0.05(-0.68%)
Jun 22, 2015
6.944
7.048
6.906
6.963
638,787
+0.11(+1.66%)
Jun 19, 2015
6.859
6.878
6.840
6.849
620,067
-0.07(-0.96%)
Jun 18, 2015
6.906
6.973
6.878
6.916
662,351
-0.01(-0.14%)
Jun 17, 2015
6.830
6.930
6.745
6.925
538,620
+0.09(+1.25%)
Jun 16, 2015
6.916
7.029
6.774
6.840
522,249
-0.08(-1.10%)
Jun 15, 2015
7.086
7.086
6.868
6.916
438,502
-0.21(-2.93%)
Jun 12, 2015
7.153
7.257
7.110
7.124
585,780
-0.03(-0.40%)
Jun 11, 2015
7.266
7.276
7.039
7.153
753,601
-0.14(-1.95%)
Jun 10, 2015
7.408
7.446
7.276
7.295
1,223,781
-0.02(-0.26%)
Jun 09, 2015
7.446
7.494
7.247
7.314
626,846
-0.11(-1.53%)
Jun 08, 2015
7.418
7.465
7.408
7.427
740,315
-0.01(-0.13%)
Jun 05, 2015
7.475
7.475
7.370
7.437
615,012
-0.08(-1.01%)
Jun 04, 2015
7.607
7.607
7.484
7.513
642,186
-0.13(-1.73%)
Jun 03, 2015
7.702
7.712
7.541
7.645
1,324,903
-0.08(-0.98%)
Jun 02, 2015
7.892
7.920
7.683
7.721
1,084,044
-0.17(-2.16%)
Jun 01, 2015
8.015
8.048
7.787
7.892
998,830
-0.09(-1.07%)
May 29, 2015
8.147
8.346
7.920
7.977
1,407,060
-0.17(-2.09%)
May 28, 2015
7.996
8.147
7.873
8.147
1,186,877
+0.12(+1.53%)
May 27, 2015
7.835
8.081
7.645
8.024
1,077,974
+0.19(+2.42%)
May 26, 2015
8.214
8.214
7.806
7.835
1,298,133
-0.31(-3.84%)
May 22, 2015
8.166
8.147
8.147
8.147
1,589,990
-0.05(-0.58%)
May 21, 2015
8.233
8.270
8.119
8.195
597,355
-0.07(-0.80%)
May 20, 2015
8.450
8.450
8.204
8.261
1,718,831
-0.19(-2.24%)
May 19, 2015
9.095
9.095
8.422
8.450
2,141,757
-0.66(-7.28%)
May 18, 2015
9.275
9.294
8.915
9.114
876,970
-0.16(-1.74%)
May 15, 2015
8.640
9.332
8.640
9.275
1,690,320
+0.79(+9.26%)
May 14, 2015
8.375
8.583
8.318
8.488
1,724,776
+0.12(+1.47%)
May 13, 2015
8.593
8.649
8.356
8.365
1,572,947
-0.24(-2.75%)
May 12, 2015
8.526
8.659
8.488
8.602
973,893
+0.07(+0.78%)
May 11, 2015
8.697
8.915
8.536
8.536
1,720,030
-0.19(-2.17%)
May 08, 2015
9.057
9.152
8.716
8.725
1,869,245
-0.26(-2.85%)
May 07, 2015
8.981
9.142
8.867
8.981
1,612,309
-0.03(-0.32%)
May 06, 2015
9.104
9.275
8.924
9.009
669,848
-0.08(-0.83%)
May 05, 2015
8.972
9.123
8.953
9.085
851,126
+0.13(+1.48%)
May 04, 2015
9.170
9.170
8.896
8.953
673,086
-0.14(-1.56%)
May 01, 2015
9.142
9.199
9.047
9.095
343,546
+0.03(+0.31%)
Apr 30, 2015
9.208
9.298
9.009
9.066
1,602,159
-0.11(-1.24%)
Apr 29, 2015
9.379
9.379
9.161
9.180
1,273,677
-0.28(-3.00%)
Apr 28, 2015
9.493
9.587
9.398
9.464
1,098,294
-0.03(-0.30%)
Apr 27, 2015
9.256
9.616
9.227
9.493
1,233,817
+0.27(+2.87%)
Apr 24, 2015
9.047
9.313
9.019
9.227
1,235,846
+0.23(+2.53%)
Apr 23, 2015
8.697
9.095
8.668
9.000
889,669
+0.29(+3.37%)
Apr 22, 2015
8.668
8.773
8.593
8.706
365,678
+0.04(+0.44%)
Apr 21, 2015
8.583
8.706
8.536
8.668
594,620
+0.09(+1.11%)
Apr 20, 2015
8.574
8.649
8.507
8.574
491,888
+0.06(+0.67%)
Apr 17, 2015
8.706
8.716
8.507
8.517
947,631
-0.25(-2.81%)
Apr 16, 2015
8.517
8.834
8.517
8.763
828,008
+0.28(+3.35%)
Apr 15, 2015
8.697
8.773
8.469
8.479
1,219,445
-0.14(-1.65%)
Apr 14, 2015
8.602
8.659
8.469
8.621
649,582
+0.07(+0.78%)
Apr 13, 2015
8.545
8.744
8.498
8.555
1,113,181
+0.00(+0.00%)
Apr 10, 2015
8.545
8.725
8.413
8.555
951,979
+0.00(+0.00%)
Apr 09, 2015
8.176
8.588
8.176
8.555
1,217,581
+0.41(+5.00%)
Apr 08, 2015
8.176
8.233
8.128
8.147
704,957
+0.03(+0.35%)
Apr 07, 2015
8.147
8.233
8.081
8.119
801,618
-0.07(-0.81%)
Apr 06, 2015
8.242
8.337
8.176
8.185
1,040,867
+0.01(+0.12%)
Apr 02, 2015
8.119
8.176
8.176
8.176
691,603
+0.22(+2.74%)
Apr 01, 2015
7.626
7.976
7.579
7.958
2,242,316
+0.32(+4.22%)
Mar 31, 2015
7.816
7.920
7.617
7.636
1,840,683
-0.23(-2.89%)
Mar 30, 2015
8.053
8.138
7.854
7.863
1,263,391
-0.17(-2.12%)
Mar 27, 2015
8.081
8.138
8.015
8.034
838,639
-0.05(-0.59%)
Mar 26, 2015
8.346
8.394
8.024
8.081
1,451,273
-0.29(-3.51%)
Mar 25, 2015
8.507
8.612
8.346
8.375
1,340,169
-0.06(-0.67%)
Mar 24, 2015
8.384
8.479
8.327
8.432
972,748
+0.08(+0.91%)
Mar 23, 2015
8.574
8.716
8.327
8.356
912,249
-0.15(-1.78%)
Mar 20, 2015
8.252
8.915
8.252
8.507
1,874,018
+0.27(+3.34%)
Mar 19, 2015
8.223
8.403
8.176
8.233
1,074,236
-0.01(-0.12%)
Mar 18, 2015
8.261
8.526
7.967
8.242
2,096,496
+0.37(+4.69%)
Mar 17, 2015
7.768
8.119
7.636
7.873
3,263,809
+0.04(+0.48%)
Mar 16, 2015
7.816
8.072
7.768
7.835
1,674,041
-0.21(-2.59%)
Mar 13, 2015
8.223
8.270
7.892
8.043
1,683,417
-0.25(-2.97%)
Mar 12, 2015
8.432
8.545
8.233
8.289
1,615,702
-0.20(-2.34%)
Mar 11, 2015
8.593
8.640
8.394
8.488
857,578
-0.08(-0.88%)
Mar 10, 2015
8.754
9.019
8.517
8.564
1,296,029
-0.24(-2.69%)
Mar 09, 2015
9.256
9.257
8.782
8.801
1,288,277
-0.48(-5.20%)
Mar 06, 2015
9.587
9.606
9.180
9.284
960,301
-0.35(-3.64%)
Mar 05, 2015
9.796
9.838
9.625
9.635
860,966
-0.11(-1.17%)
Mar 04, 2015
9.777
9.890
9.701
9.748
375,476
-0.14(-1.44%)
Mar 03, 2015
9.530
9.938
9.474
9.890
528,668
+0.31(+3.26%)
Mar 02, 2015
9.995
10.05
9.549
9.578
1,013,270
-0.44(-4.35%)
Feb 27, 2015
10.09
10.11
9.985
10.01
305,017
-0.07(-0.66%)
Feb 26, 2015
9.947
10.10
9.947
10.08
643,300
+0.08(+0.76%)
Feb 25, 2015
9.957
10.06
9.957
10.00
566,486
-0.04(-0.38%)
Feb 24, 2015
10.10
10.10
9.966
10.04
592,026
-0.03(-0.28%)
Feb 23, 2015
9.938
10.07
9.909
10.07
621,699
+0.08(+0.76%)
Feb 20, 2015
9.985
10.08
9.900
9.995
798,723
-0.03(-0.28%)
Feb 19, 2015
9.928
10.10
9.900
10.02
541,566
+0.01(+0.09%)
Feb 18, 2015
9.985
10.05
9.980
10.01
289,484
+0.08(+0.76%)
Feb 17, 2015
10.03
10.18
9.928
9.938
645,997
-0.20(-1.96%)
Feb 13, 2015
10.07
10.14
10.14
10.14
536,119
+0.09(+0.94%)
Feb 12, 2015
10.01
10.10
9.957
10.04
808,771
+0.10(+1.05%)
Feb 11, 2015
10.00
10.00
9.843
9.938
916,680
-0.09(-0.94%)
Feb 10, 2015
10.14
10.14
9.957
10.03
799,055
-0.02(-0.19%)
Feb 09, 2015
10.06
10.25
9.957
10.05
1,426,594
-0.20(-1.94%)
Feb 06, 2015
10.46
10.55
10.20
10.25
642,083
-0.22(-2.08%)
Feb 05, 2015
10.33
10.51
10.17
10.47
360,255
+0.16(+1.56%)
Feb 04, 2015
10.20
10.38
10.19
10.31
528,870
+0.02(+0.18%)
Feb 03, 2015
10.02
10.35
10.02
10.29
672,951
+0.31(+3.13%)
Feb 02, 2015
9.834
10.04
9.834
9.976
1,133,900
+0.15(+1.54%)
Jan 30, 2015
9.909
10.06
9.805
9.824
850,416
-0.37(-3.62%)
Jan 29, 2015
10.25
10.36
10.17
10.19
445,972
-0.09(-0.92%)
Jan 28, 2015
10.41
10.49
10.24
10.29
515,025
-0.07(-0.64%)
Jan 27, 2015
10.29
10.40
10.27
10.35
861,915
-0.08(-0.73%)
Jan 26, 2015
10.35
10.47
10.35
10.43
815,565
+0.00(+0.00%)
Jan 23, 2015
10.80
10.80
10.36
10.43
393,861
-0.37(-3.42%)
Jan 22, 2015
10.48
10.82
10.45
10.80
675,621
+0.39(+3.73%)
Jan 21, 2015
10.41
10.53
10.36
10.41
292,704
-0.01(-0.09%)
Jan 20, 2015
10.51
10.54
10.39
10.42
771,186
-0.07(-0.63%)
Jan 16, 2015
10.23
10.53
10.23
10.49
515,755
+0.19(+1.84%)
Jan 15, 2015
10.47
10.51
10.29
10.30
231,675
-0.15(-1.45%)
Jan 14, 2015
10.43
10.56
10.32
10.45
377,454
-0.10(-0.99%)
Jan 13, 2015
10.64
10.85
10.53
10.55
651,061
-0.01(-0.09%)
Jan 12, 2015
10.27
10.62
10.09
10.56
695,695
+0.26(+2.48%)
Jan 09, 2015
10.57
10.64
10.29
10.31
670,397
-0.24(-2.25%)
Jan 08, 2015
10.58
10.71
10.53
10.54
688,047
+0.06(+0.54%)
Jan 07, 2015
10.56
10.61
10.42
10.49
493,111
+0.03(+0.27%)
Jan 06, 2015
10.79
10.79
10.44
10.46
610,877
-0.26(-2.39%)
Jan 05, 2015
11.18
11.18
10.66
10.71
507,556
-0.48(-4.31%)
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.