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 30, 2016
7.749
7.749
7.749
0
-0.09(-1.21%)
Dec 29, 2016
7.958
7.986
7.797
7.844
146,551
-0.13(-1.66%)
Dec 28, 2016
7.844
8.005
7.759
7.977
352,059
+0.13(+1.69%)
Dec 27, 2016
7.768
7.929
7.740
7.844
319,241
+0.07(+0.85%)
Dec 23, 2016
7.778
7.778
7.778
0
+0.02(+0.24%)
Dec 22, 2016
7.948
7.977
7.702
7.759
517,745
-0.22(-2.73%)
Dec 21, 2016
8.053
8.204
7.939
7.977
383,960
-0.16(-1.98%)
Dec 20, 2016
8.015
8.252
7.967
8.138
689,123
+0.16(+2.02%)
Dec 19, 2016
7.939
8.119
7.892
7.977
556,449
+0.02(+0.24%)
Dec 16, 2016
8.375
8.423
7.934
7.958
411,464
-0.43(-5.08%)
Dec 15, 2016
8.157
8.498
8.138
8.384
467,777
+0.18(+2.19%)
Dec 14, 2016
8.536
8.583
8.128
8.204
652,393
-0.33(-3.88%)
Dec 13, 2016
8.498
8.602
8.403
8.536
541,917
+0.09(+1.01%)
Dec 12, 2016
8.924
8.924
8.432
8.450
619,701
-0.45(-5.11%)
Dec 09, 2016
8.555
8.957
8.555
8.905
846,638
+0.38(+4.44%)
Dec 08, 2016
8.640
8.678
8.308
8.526
225,712
-0.09(-1.10%)
Dec 07, 2016
8.384
8.640
8.349
8.621
467,409
+0.22(+2.59%)
Dec 06, 2016
8.138
8.441
8.034
8.403
543,466
+0.23(+2.78%)
Dec 05, 2016
8.053
8.195
7.996
8.176
383,665
+0.13(+1.65%)
Dec 02, 2016
8.005
8.157
7.882
8.043
541,905
+0.03(+0.35%)
Dec 01, 2016
8.147
8.384
7.986
8.015
866,667
-0.21(-2.53%)
Nov 30, 2016
8.166
8.346
8.166
8.223
652,464
+0.09(+1.05%)
Nov 29, 2016
8.119
8.242
8.119
8.138
229,601
-0.03(-0.35%)
Nov 28, 2016
8.195
8.252
8.157
8.166
261,581
-0.03(-0.35%)
Nov 25, 2016
8.223
8.318
8.195
8.195
161,468
-0.09(-1.03%)
Nov 23, 2016
8.280
8.280
8.280
0
-0.04(-0.46%)
Nov 22, 2016
8.659
8.659
8.223
8.318
348,137
-0.22(-2.55%)
Nov 21, 2016
8.242
8.583
8.214
8.536
708,478
+0.39(+4.77%)
Nov 18, 2016
8.233
8.290
8.109
8.147
441,963
-0.04(-0.46%)
Nov 17, 2016
8.394
8.479
8.185
8.185
632,432
-0.21(-2.48%)
Nov 16, 2016
8.299
8.441
8.289
8.394
449,345
-0.02(-0.23%)
Nov 15, 2016
8.318
8.482
8.308
8.413
528,846
+0.16(+1.95%)
Nov 14, 2016
8.308
8.394
8.176
8.252
628,130
-0.06(-0.68%)
Nov 11, 2016
8.943
8.943
8.223
8.308
1,436,566
-0.45(-5.09%)
Nov 10, 2016
9.256
9.256
8.702
8.754
635,253
-0.50(-5.42%)
Nov 09, 2016
9.152
9.350
9.142
9.256
652,979
-0.03(-0.31%)
Nov 08, 2016
9.152
9.355
9.038
9.284
601,980
+0.20(+2.19%)
Nov 07, 2016
8.839
9.095
8.839
9.085
391,383
+0.43(+4.92%)
Nov 04, 2016
8.754
8.810
8.659
8.659
437,325
-0.09(-0.98%)
Nov 03, 2016
9.057
9.152
8.735
8.744
343,222
-0.27(-3.05%)
Nov 02, 2016
8.915
9.123
8.872
9.019
418,052
+0.09(+0.95%)
Nov 01, 2016
9.076
9.199
8.858
8.934
303,403
-0.15(-1.67%)
Oct 31, 2016
9.133
9.152
9.033
9.085
202,528
-0.02(-0.21%)
Oct 28, 2016
9.095
9.237
9.024
9.104
463,662
-0.06(-0.62%)
Oct 27, 2016
9.095
9.246
9.085
9.161
543,786
+0.01(+0.10%)
Oct 26, 2016
9.237
9.294
8.990
9.152
1,015,201
-0.19(-2.03%)
Oct 25, 2016
9.284
9.407
9.275
9.341
597,818
+0.01(+0.10%)
Oct 24, 2016
9.303
9.388
9.260
9.332
689,740
+0.14(+1.55%)
Oct 21, 2016
8.801
9.185
8.801
9.189
787,430
+0.40(+4.53%)
Oct 20, 2016
8.687
8.792
8.687
8.792
420,179
+0.11(+1.31%)
Oct 19, 2016
8.574
8.697
8.536
8.678
415,764
+0.16(+1.89%)
Oct 18, 2016
8.545
8.565
8.507
8.517
597,102
+0.03(+0.33%)
Oct 17, 2016
8.479
8.564
8.403
8.488
744,380
+0.03(+0.34%)
Oct 14, 2016
8.346
8.507
8.346
8.460
848,938
+0.19(+2.29%)
Oct 13, 2016
8.119
8.318
7.982
8.270
382,001
+0.08(+0.92%)
Oct 12, 2016
8.138
8.247
8.043
8.195
260,116
+0.07(+0.82%)
Oct 11, 2016
8.147
8.157
8.076
8.128
304,692
-0.06(-0.69%)
Oct 10, 2016
8.062
8.285
8.055
8.185
348,188
+0.16(+2.01%)
Oct 07, 2016
8.157
8.166
7.934
8.024
870,342
-0.10(-1.28%)
Oct 06, 2016
8.138
8.138
8.053
8.128
363,923
-0.03(-0.35%)
Oct 05, 2016
7.929
8.157
7.873
8.157
475,294
+0.29(+3.73%)
Oct 04, 2016
7.806
7.910
7.768
7.863
370,147
+0.08(+0.97%)
Oct 03, 2016
7.693
7.787
7.645
7.787
463,563
+0.09(+1.23%)
Sep 30, 2016
7.712
7.768
7.636
7.693
401,964
+0.02(+0.25%)
Sep 29, 2016
7.787
7.901
7.664
7.674
258,901
-0.09(-1.22%)
Sep 28, 2016
7.759
7.768
7.588
7.768
541,935
+0.09(+1.11%)
Sep 27, 2016
7.664
7.716
7.626
7.683
414,300
+0.03(+0.37%)
Sep 26, 2016
7.721
7.778
7.645
7.655
315,244
-0.11(-1.46%)
Sep 23, 2016
7.910
7.939
7.626
7.768
426,526
-0.17(-2.15%)
Sep 22, 2016
7.863
8.090
7.863
7.939
543,528
+0.11(+1.45%)
Sep 21, 2016
7.617
7.835
7.569
7.825
564,218
+0.49(+6.72%)
Sep 20, 2016
7.333
7.427
7.333
7.333
260,702
+0.08(+1.04%)
Sep 19, 2016
7.494
7.494
7.257
7.257
210,687
-0.13(-1.79%)
Sep 16, 2016
7.399
7.465
7.361
7.389
346,274
-0.08(-1.02%)
Sep 15, 2016
7.418
7.532
7.408
7.465
192,990
+0.04(+0.51%)
Sep 14, 2016
7.465
7.541
7.418
7.427
326,377
-0.06(-0.76%)
Sep 13, 2016
7.456
7.508
7.361
7.484
899,837
-0.03(-0.38%)
Sep 12, 2016
7.408
7.565
7.370
7.513
573,485
-0.01(-0.13%)
Sep 09, 2016
7.787
7.787
7.513
7.522
611,887
-0.31(-3.99%)
Sep 08, 2016
7.712
7.869
7.631
7.835
1,208,873
+0.26(+3.38%)
Sep 07, 2016
7.598
7.693
7.579
7.579
779,806
-0.01(-0.12%)
Sep 06, 2016
7.664
7.683
7.569
7.588
1,093,918
-0.03(-0.37%)
Sep 02, 2016
7.740
7.617
7.617
7.617
756,309
+0.02(+0.25%)
Sep 01, 2016
7.702
7.749
7.532
7.598
279,531
-0.09(-1.23%)
Aug 31, 2016
7.693
7.816
7.541
7.693
672,203
-0.02(-0.25%)
Aug 30, 2016
7.835
7.863
7.702
7.712
231,887
-0.10(-1.33%)
Aug 29, 2016
7.712
7.882
7.712
7.816
203,531
+0.12(+1.60%)
Aug 26, 2016
7.844
7.910
7.683
7.693
363,721
-0.10(-1.34%)
Aug 25, 2016
7.712
7.835
7.674
7.797
337,820
+0.05(+0.61%)
Aug 24, 2016
7.778
7.825
7.712
7.749
542,616
-0.02(-0.24%)
Aug 23, 2016
7.806
7.920
7.759
7.768
525,387
-0.04(-0.49%)
Aug 22, 2016
7.939
7.939
7.778
7.806
556,377
-0.21(-2.60%)
Aug 19, 2016
8.072
8.100
8.005
8.015
392,300
-0.09(-1.05%)
Aug 18, 2016
8.157
8.214
8.072
8.100
532,576
-0.06(-0.70%)
Aug 17, 2016
8.280
8.280
8.109
8.157
639,076
-0.13(-1.60%)
Aug 16, 2016
8.280
8.346
8.204
8.289
618,045
-0.01(-0.11%)
Aug 15, 2016
8.375
8.413
8.270
8.299
311,936
-0.07(-0.79%)
Aug 12, 2016
8.090
8.460
7.996
8.365
647,270
-0.12(-1.45%)
Aug 11, 2016
8.450
8.517
8.450
8.488
381,071
+0.04(+0.45%)
Aug 10, 2016
8.460
8.479
8.370
8.450
260,041
+0.00(+0.00%)
Aug 09, 2016
8.413
8.488
8.394
8.450
402,375
+0.03(+0.34%)
Aug 08, 2016
8.375
8.507
8.375
8.422
385,942
+0.04(+0.45%)
Aug 05, 2016
8.498
8.536
8.308
8.384
472,211
-0.09(-1.12%)
Aug 04, 2016
8.062
8.536
8.015
8.479
1,675,164
+0.43(+5.29%)
Aug 03, 2016
8.015
8.100
7.939
8.053
588,851
+0.04(+0.47%)
Aug 02, 2016
8.195
8.242
7.958
8.015
634,061
-0.16(-1.97%)
Aug 01, 2016
8.299
8.299
7.996
8.176
800,426
-0.11(-1.37%)
Jul 29, 2016
8.299
8.384
8.195
8.289
445,396
+0.00(+0.00%)
Jul 28, 2016
8.318
8.413
8.261
8.289
558,843
-0.09(-1.13%)
Jul 27, 2016
8.318
8.413
8.308
8.384
1,234,387
+0.07(+0.80%)
Jul 26, 2016
8.289
8.342
8.270
8.318
559,489
+0.00(+0.00%)
Jul 25, 2016
8.318
8.432
8.242
8.318
445,708
-0.11(-1.35%)
Jul 22, 2016
8.450
8.450
8.289
8.432
581,693
+0.01(+0.11%)
Jul 21, 2016
8.432
8.574
8.365
8.422
589,553
-0.05(-0.56%)
Jul 20, 2016
8.744
8.754
8.460
8.469
1,408,617
+0.02(+0.22%)
Jul 19, 2016
8.403
8.564
8.365
8.450
1,547,773
-0.03(-0.34%)
Jul 18, 2016
8.223
8.479
8.214
8.479
2,008,479
+0.25(+2.99%)
Jul 15, 2016
8.147
8.280
8.024
8.233
1,941,848
+0.17(+2.12%)
Jul 14, 2016
7.712
8.090
7.712
8.062
1,956,057
+0.37(+4.80%)
Jul 13, 2016
7.295
7.721
7.295
7.693
1,711,677
+0.46(+6.42%)
Jul 12, 2016
7.948
8.384
7.209
7.228
2,858,461
+0.68(+10.42%)
Jul 11, 2016
6.489
6.584
6.452
6.546
721,818
+0.20(+3.13%)
Jul 08, 2016
6.262
6.357
6.215
6.347
392,213
+0.13(+2.13%)
Jul 07, 2016
6.196
6.309
6.167
6.215
733,665
+0.03(+0.46%)
Jul 06, 2016
6.215
6.215
6.054
6.186
594,274
-0.08(-1.21%)
Jul 05, 2016
6.253
6.347
6.139
6.262
444,347
-0.17(-2.65%)
Jul 01, 2016
6.272
6.433
6.433
6.433
658,142
+0.18(+2.88%)
Jun 30, 2016
6.215
6.290
6.101
6.253
534,549
+0.02(+0.30%)
Jun 29, 2016
6.111
6.253
6.006
6.234
476,993
+0.19(+3.13%)
Jun 28, 2016
5.779
6.054
5.779
6.044
656,489
+0.49(+8.87%)
Jun 27, 2016
5.978
5.987
5.504
5.552
670,232
-0.49(-8.15%)
Jun 24, 2016
6.016
6.134
5.902
6.044
816,172
-0.28(-4.49%)
Jun 23, 2016
6.272
6.338
6.243
6.328
386,153
+0.13(+2.14%)
Jun 22, 2016
6.148
6.324
6.101
6.196
390,696
+0.06(+0.93%)
Jun 21, 2016
6.111
6.167
5.983
6.139
460,472
+0.02(+0.31%)
Jun 20, 2016
6.073
6.206
6.054
6.120
393,426
+0.11(+1.89%)
Jun 17, 2016
5.788
6.039
5.741
6.006
650,148
+0.24(+4.11%)
Jun 16, 2016
5.883
5.883
5.694
5.769
455,887
-0.11(-1.93%)
Jun 15, 2016
5.741
5.940
5.703
5.883
666,401
+0.16(+2.81%)
Jun 14, 2016
5.741
5.845
5.665
5.722
850,621
-0.15(-2.58%)
Jun 13, 2016
5.893
5.949
5.750
5.874
296,534
-0.03(-0.48%)
Jun 10, 2016
6.196
6.196
5.888
5.902
384,214
-0.34(-5.46%)
Jun 09, 2016
6.300
6.347
6.205
6.243
289,049
-0.07(-1.05%)
Jun 08, 2016
6.167
6.423
6.167
6.309
400,084
+0.19(+3.10%)
Jun 07, 2016
6.016
6.139
6.007
6.120
311,998
+0.11(+1.89%)
Jun 06, 2016
5.902
6.054
5.893
6.006
346,869
+0.12(+2.09%)
Jun 03, 2016
5.703
5.921
5.703
5.883
497,767
+0.18(+3.16%)
Jun 02, 2016
5.675
5.722
5.637
5.703
255,586
-0.01(-0.17%)
Jun 01, 2016
5.684
5.722
5.571
5.713
461,534
+0.02(+0.33%)
May 31, 2016
5.855
5.902
5.684
5.694
760,987
-0.11(-1.96%)
May 27, 2016
5.807
5.807
5.807
5.807
491,363
+0.01(+0.16%)
May 26, 2016
5.921
5.921
5.769
5.798
584,189
-0.13(-2.24%)
May 25, 2016
5.826
5.959
5.826
5.931
295,241
+0.08(+1.29%)
May 24, 2016
5.864
5.940
5.807
5.855
415,675
+0.00(+0.00%)
May 23, 2016
5.931
5.931
5.812
5.855
421,639
-0.09(-1.59%)
May 20, 2016
5.987
6.101
5.949
5.949
500,117
+0.00(+0.00%)
May 19, 2016
6.016
6.063
5.897
5.949
423,031
-0.11(-1.87%)
May 18, 2016
6.111
6.177
6.011
6.063
600,030
-0.09(-1.39%)
May 17, 2016
6.073
6.182
6.016
6.148
744,253
+0.08(+1.25%)
May 16, 2016
6.158
6.262
6.063
6.073
499,631
-0.04(-0.62%)
May 13, 2016
6.300
6.376
6.087
6.111
690,089
-0.19(-3.01%)
May 12, 2016
6.594
6.622
6.262
6.300
963,201
+0.05(+0.76%)
May 11, 2016
6.328
6.404
6.215
6.253
842,266
-0.05(-0.75%)
May 10, 2016
6.205
6.319
6.129
6.300
798,677
+0.19(+3.10%)
May 09, 2016
6.272
6.328
6.092
6.111
1,632,709
-0.27(-4.30%)
May 06, 2016
6.489
6.546
6.300
6.385
1,058,595
-0.13(-2.03%)
May 05, 2016
6.622
6.679
6.518
6.518
632,302
-0.05(-0.72%)
May 04, 2016
6.613
6.652
6.466
6.565
384,737
-0.08(-1.14%)
May 03, 2016
6.632
6.698
6.442
6.641
553,504
-0.07(-0.99%)
May 02, 2016
6.821
6.821
6.649
6.707
351,841
-0.09(-1.39%)
Apr 29, 2016
6.840
6.868
6.726
6.802
441,999
-0.01(-0.14%)
Apr 28, 2016
6.632
6.906
6.598
6.812
726,848
+0.16(+2.42%)
Apr 27, 2016
6.433
6.651
6.433
6.651
259,652
+0.20(+3.08%)
Apr 26, 2016
6.489
6.546
6.395
6.452
318,561
-0.03(-0.44%)
Apr 25, 2016
6.651
6.651
6.428
6.480
250,046
-0.20(-2.98%)
Apr 22, 2016
6.859
6.868
6.651
6.679
441,464
-0.13(-1.95%)
Apr 21, 2016
6.954
6.968
6.764
6.812
388,906
-0.06(-0.83%)
Apr 20, 2016
7.029
7.048
6.849
6.868
664,898
-0.14(-2.03%)
Apr 19, 2016
6.887
7.039
6.887
7.010
764,386
+0.21(+3.06%)
Apr 18, 2016
6.736
6.897
6.613
6.802
556,849
+0.00(+0.00%)
Apr 15, 2016
6.821
6.840
6.679
6.802
524,854
-0.01(-0.14%)
Apr 14, 2016
6.906
6.973
6.802
6.812
454,969
-0.10(-1.51%)
Apr 13, 2016
6.736
7.001
6.736
6.916
1,155,895
+0.21(+3.11%)
Apr 12, 2016
6.508
6.755
6.461
6.707
1,210,380
+0.25(+3.81%)
Apr 11, 2016
6.395
6.551
6.395
6.461
588,723
+0.08(+1.19%)
Apr 08, 2016
6.272
6.527
6.262
6.385
554,667
+0.13(+2.12%)
Apr 07, 2016
6.423
6.471
6.224
6.253
408,619
-0.18(-2.80%)
Apr 06, 2016
6.489
6.546
6.309
6.433
373,893
-0.09(-1.31%)
Apr 05, 2016
6.423
6.565
6.357
6.518
298,569
+0.06(+0.88%)
Apr 04, 2016
6.594
6.594
6.414
6.461
295,692
-0.17(-2.57%)
Apr 01, 2016
6.575
6.651
6.442
6.632
203,091
+0.00(+0.00%)
Mar 31, 2016
6.565
6.698
6.565
6.632
459,933
+0.07(+1.01%)
Mar 30, 2016
6.461
6.669
6.452
6.565
491,457
+0.14(+2.21%)
Mar 29, 2016
6.357
6.466
6.253
6.423
371,352
+0.03(+0.44%)
Mar 28, 2016
6.518
6.537
6.357
6.395
300,971
-0.06(-0.88%)
Mar 24, 2016
6.414
6.452
6.452
6.452
265,895
+0.04(+0.59%)
Mar 23, 2016
6.556
6.594
6.385
6.414
446,041
-0.19(-2.87%)
Mar 22, 2016
6.461
6.688
6.376
6.603
570,341
+0.01(+0.14%)
Mar 21, 2016
6.404
6.651
6.404
6.594
277,084
+0.17(+2.65%)
Mar 18, 2016
6.489
6.537
6.319
6.423
514,244
+0.04(+0.59%)
Mar 17, 2016
6.063
6.471
6.063
6.385
509,881
+0.37(+6.14%)
Mar 16, 2016
5.959
6.073
5.826
6.016
290,633
+0.04(+0.63%)
Mar 15, 2016
6.082
6.082
5.902
5.978
562,314
-0.14(-2.32%)
Mar 14, 2016
5.968
6.148
5.883
6.120
606,566
+0.18(+3.03%)
Mar 11, 2016
6.111
6.111
5.874
5.940
665,153
-0.09(-1.57%)
Mar 10, 2016
6.044
6.129
5.826
6.035
687,909
+0.02(+0.32%)
Mar 09, 2016
6.281
6.281
5.997
6.016
939,575
-0.32(-5.08%)
Mar 08, 2016
6.556
6.594
6.328
6.338
542,913
-0.29(-4.43%)
Mar 07, 2016
6.433
6.736
6.328
6.632
1,536,267
+0.18(+2.79%)
Mar 04, 2016
6.366
6.480
6.290
6.452
937,362
+0.22(+3.50%)
Mar 03, 2016
5.978
6.234
5.968
6.234
1,474,753
+0.36(+6.13%)
Mar 02, 2016
5.552
5.902
5.552
5.874
1,250,489
+0.35(+6.35%)
Mar 01, 2016
5.485
5.561
5.462
5.523
363,925
+0.11(+2.10%)
Feb 29, 2016
5.447
5.485
5.362
5.409
395,475
-0.03(-0.52%)
Feb 26, 2016
5.495
5.514
5.419
5.438
338,427
+0.02(+0.35%)
Feb 25, 2016
5.466
5.495
5.372
5.419
437,896
-0.05(-0.87%)
Feb 24, 2016
5.542
5.542
5.353
5.466
678,410
-0.10(-1.87%)
Feb 23, 2016
5.665
5.703
5.533
5.571
531,390
-0.15(-2.65%)
Feb 22, 2016
5.684
5.732
5.646
5.722
624,102
+0.09(+1.51%)
Feb 19, 2016
5.627
5.665
5.561
5.637
381,048
+0.01(+0.17%)
Feb 18, 2016
5.599
5.665
5.514
5.627
1,471,425
+0.07(+1.19%)
Feb 17, 2016
5.684
5.684
5.523
5.561
617,415
+0.01(+0.17%)
Feb 16, 2016
5.495
5.571
5.419
5.552
943,811
+0.10(+1.91%)
Feb 12, 2016
5.409
5.447
5.447
5.447
443,229
+0.09(+1.59%)
Feb 11, 2016
5.362
5.409
5.258
5.362
500,803
+0.05(+0.89%)
Feb 10, 2016
5.362
5.445
5.305
5.315
521,322
-0.03(-0.53%)
Feb 09, 2016
5.286
5.353
5.135
5.343
387,986
+0.06(+1.08%)
Feb 08, 2016
5.267
5.334
5.059
5.286
405,399
+0.05(+0.90%)
Feb 05, 2016
5.078
5.258
4.993
5.239
579,034
+0.11(+2.22%)
Feb 04, 2016
5.030
5.125
4.936
5.125
739,614
+0.15(+3.05%)
Feb 03, 2016
4.841
4.983
4.614
4.974
514,942
+0.14(+2.94%)
Feb 02, 2016
4.841
4.907
4.689
4.832
983,734
-0.06(-1.16%)
Feb 01, 2016
4.832
4.912
4.689
4.888
353,221
+0.04(+0.78%)
Jan 29, 2016
4.633
4.860
4.557
4.851
660,761
+0.29(+6.44%)
Jan 28, 2016
4.652
4.765
4.519
4.557
1,076,701
+0.04(+0.84%)
Jan 27, 2016
4.604
4.718
4.472
4.519
397,987
-0.13(-2.85%)
Jan 26, 2016
4.633
4.652
4.509
4.652
297,968
+0.05(+1.03%)
Jan 25, 2016
4.614
4.670
4.571
4.604
349,169
-0.02(-0.41%)
Jan 22, 2016
4.538
4.661
4.509
4.623
282,017
+0.25(+5.63%)
Jan 21, 2016
4.396
4.443
4.263
4.377
315,830
-0.02(-0.43%)
Jan 20, 2016
4.244
4.538
4.120
4.396
800,850
+0.14(+3.34%)
Jan 19, 2016
4.453
4.557
4.244
4.254
526,555
-0.19(-4.26%)
Jan 15, 2016
4.472
4.443
4.443
4.443
459,485
-0.09(-1.88%)
Jan 14, 2016
4.604
4.604
4.491
4.528
680,218
-0.09(-2.05%)
Jan 13, 2016
4.670
4.765
4.585
4.623
385,928
-0.03(-0.61%)
Jan 12, 2016
4.841
4.841
4.637
4.652
270,595
-0.16(-3.35%)
Jan 11, 2016
4.917
4.917
4.803
4.813
165,890
-0.10(-2.12%)
Jan 08, 2016
4.917
5.002
4.841
4.917
345,415
+0.00(+0.00%)
Jan 07, 2016
4.926
4.964
4.822
4.917
439,108
-0.06(-1.14%)
Jan 06, 2016
4.869
5.163
4.869
4.974
493,939
+0.04(+0.77%)
Jan 05, 2016
4.784
5.012
4.784
4.936
390,051
+0.02(+0.39%)
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.