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
Symbolic Logic Inc
(NQ:
EVOL
)
1.080
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Apr 22, 2022
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
5.311
5.282
5.282
5.282
41,131
-0.04(-0.72%)
Dec 30, 2015
5.387
5.426
5.291
5.320
48,569
-0.07(-1.25%)
Dec 29, 2015
5.474
5.474
5.387
5.387
19,369
-0.06(-1.06%)
Dec 28, 2015
5.339
5.464
5.339
5.445
27,434
+0.05(+0.89%)
Dec 24, 2015
5.426
5.397
5.397
5.397
9,996
-0.03(-0.53%)
Dec 23, 2015
5.397
5.464
5.282
5.426
24,732
+0.09(+1.62%)
Dec 22, 2015
5.291
5.359
5.263
5.339
23,081
+0.04(+0.72%)
Dec 21, 2015
5.359
5.368
5.243
5.301
42,504
-0.03(-0.54%)
Dec 18, 2015
5.349
5.397
5.291
5.330
17,332
-0.05(-0.89%)
Dec 17, 2015
5.445
5.618
5.301
5.378
78,732
+0.02(+0.36%)
Dec 16, 2015
5.311
5.378
5.311
5.359
11,224
+0.04(+0.72%)
Dec 15, 2015
5.416
5.416
5.263
5.320
53,634
-0.04(-0.71%)
Dec 14, 2015
5.407
5.378
5.291
5.359
37,306
-0.02(-0.36%)
Dec 11, 2015
5.311
5.407
5.282
5.378
24,702
+0.06(+1.08%)
Dec 10, 2015
5.378
5.407
5.282
5.320
84,997
-0.06(-1.07%)
Dec 09, 2015
5.378
5.474
5.330
5.378
84,496
-0.01(-0.18%)
Dec 08, 2015
5.483
5.531
5.378
5.387
56,839
-0.12(-2.26%)
Dec 07, 2015
5.512
5.541
5.435
5.512
55,782
+0.01(+0.17%)
Dec 04, 2015
5.493
5.628
5.474
5.503
13,852
+0.03(+0.52%)
Dec 03, 2015
5.503
5.521
5.474
5.474
28,431
-0.02(-0.35%)
Dec 02, 2015
5.522
5.522
5.464
5.493
30,157
-0.03(-0.52%)
Dec 01, 2015
5.387
5.522
5.387
5.522
45,110
+0.11(+1.95%)
Nov 30, 2015
5.435
5.512
5.378
5.416
22,831
+0.04(+0.71%)
Nov 27, 2015
5.339
5.435
5.263
5.378
8,475
-0.05(-0.89%)
Nov 25, 2015
5.234
5.426
5.426
5.426
30,718
+0.25(+4.82%)
Nov 24, 2015
5.157
5.176
5.032
5.176
69,958
+0.12(+2.28%)
Nov 23, 2015
5.052
5.146
5.023
5.061
69,616
-0.02(-0.37%)
Nov 20, 2015
5.052
5.117
5.005
5.080
72,177
+0.00(+0.00%)
Nov 19, 2015
5.136
5.211
5.061
5.080
36,336
-0.08(-1.64%)
Nov 18, 2015
5.174
5.202
5.099
5.164
43,050
+0.08(+1.48%)
Nov 17, 2015
5.183
5.174
5.033
5.089
32,357
-0.02(-0.37%)
Nov 16, 2015
5.183
5.202
5.061
5.108
59,281
-0.06(-1.09%)
Nov 13, 2015
5.221
5.333
5.108
5.164
48,920
-0.14(-2.66%)
Nov 12, 2015
5.277
5.449
5.127
5.306
190,704
-0.08(-1.40%)
Nov 11, 2015
5.174
5.644
5.155
5.381
255,349
+0.38(+7.52%)
Nov 10, 2015
5.070
5.080
4.939
5.005
89,348
-0.03(-0.56%)
Nov 09, 2015
5.117
5.117
5.033
5.033
32,607
-0.11(-2.10%)
Nov 06, 2015
5.155
5.268
5.080
5.141
78,987
+0.00(+0.09%)
Nov 05, 2015
5.221
5.541
5.127
5.136
66,912
-0.14(-2.67%)
Nov 04, 2015
5.418
5.583
5.262
5.277
150,518
-0.09(-1.75%)
Nov 03, 2015
5.428
5.494
5.230
5.371
50,807
+0.03(+0.53%)
Nov 02, 2015
5.390
5.409
5.287
5.343
41,968
-0.05(-0.87%)
Oct 30, 2015
5.625
5.644
5.381
5.390
66,280
-0.17(-3.05%)
Oct 29, 2015
5.738
5.781
5.477
5.560
103,770
-0.24(-4.21%)
Oct 28, 2015
5.832
5.832
5.724
5.804
90,891
+0.04(+0.65%)
Oct 27, 2015
5.757
5.879
5.719
5.766
112,135
+0.04(+0.66%)
Oct 26, 2015
5.748
5.908
5.644
5.729
196,119
-0.02(-0.33%)
Oct 23, 2015
5.719
5.823
5.578
5.748
86,963
+0.08(+1.49%)
Oct 22, 2015
5.738
5.832
5.616
5.663
53,122
+0.01(+0.17%)
Oct 21, 2015
5.748
5.908
5.654
5.654
122,078
-0.05(-0.83%)
Oct 20, 2015
5.644
5.757
5.597
5.701
42,123
+0.01(+0.17%)
Oct 19, 2015
5.644
5.851
5.578
5.691
55,084
+0.11(+2.02%)
Oct 16, 2015
5.597
5.738
5.578
5.578
60,924
-0.06(-1.00%)
Oct 15, 2015
5.785
5.785
5.607
5.635
96,223
-0.09(-1.64%)
Oct 14, 2015
5.738
5.884
5.691
5.729
36,117
+0.04(+0.66%)
Oct 13, 2015
5.738
5.926
5.654
5.691
140,448
-0.08(-1.30%)
Oct 12, 2015
5.908
5.926
5.654
5.766
101,674
+0.05(+0.82%)
Oct 09, 2015
5.616
6.105
5.597
5.719
375,320
+0.15(+2.70%)
Oct 08, 2015
5.494
5.644
5.456
5.569
42,497
+0.05(+0.85%)
Oct 07, 2015
5.625
5.832
5.443
5.522
9,309
-0.12(-2.17%)
Oct 06, 2015
5.616
5.842
5.456
5.644
49,707
+0.05(+0.84%)
Oct 05, 2015
5.569
5.691
5.484
5.597
45,550
+0.15(+2.76%)
Oct 02, 2015
5.550
5.776
5.409
5.447
34,399
-0.14(-2.44%)
Oct 01, 2015
5.719
5.923
5.503
5.583
71,463
-0.06(-1.08%)
Sep 30, 2015
5.644
5.690
5.550
5.644
29,967
+0.11(+2.04%)
Sep 29, 2015
5.428
5.691
5.362
5.531
79,425
+0.09(+1.73%)
Sep 28, 2015
5.531
5.635
5.249
5.437
41,486
-0.10(-1.87%)
Sep 25, 2015
5.672
6.096
5.475
5.541
42,466
-0.07(-1.17%)
Sep 24, 2015
5.550
5.654
5.447
5.607
57,032
+0.03(+0.51%)
Sep 23, 2015
5.842
5.842
5.419
5.578
32,925
-0.29(-4.97%)
Sep 22, 2015
5.898
6.067
5.672
5.870
55,716
-0.10(-1.65%)
Sep 21, 2015
5.277
5.973
5.240
5.969
88,017
+0.70(+13.30%)
Sep 18, 2015
5.042
5.409
5.042
5.268
25,425
+0.19(+3.70%)
Sep 17, 2015
5.230
5.268
5.061
5.080
17,527
-0.21(-3.91%)
Sep 16, 2015
5.127
5.362
5.127
5.287
81,318
+0.30(+6.04%)
Sep 15, 2015
5.306
5.353
4.967
4.986
171,267
-0.26(-5.02%)
Sep 14, 2015
5.230
5.409
5.174
5.249
35,602
+0.04(+0.72%)
Sep 11, 2015
5.240
5.418
5.182
5.211
10,392
-0.03(-0.54%)
Sep 10, 2015
5.230
5.437
5.165
5.240
48,228
-0.01(-0.18%)
Sep 09, 2015
5.136
5.306
5.014
5.249
55,043
+0.15(+2.95%)
Sep 08, 2015
5.174
5.381
5.080
5.099
46,985
-0.07(-1.28%)
Sep 04, 2015
5.418
5.164
5.164
5.164
51,876
-0.26(-4.85%)
Sep 03, 2015
5.531
5.531
5.418
5.428
12,918
-0.08(-1.37%)
Sep 02, 2015
5.607
5.748
5.503
5.503
12,941
-0.07(-1.18%)
Sep 01, 2015
5.531
5.663
5.400
5.569
28,681
-0.06(-1.00%)
Aug 31, 2015
5.682
5.757
5.503
5.625
12,672
+0.00(+0.00%)
Aug 28, 2015
5.776
5.917
5.625
5.625
7,871
-0.08(-1.32%)
Aug 27, 2015
5.814
5.945
5.541
5.701
9,909
-0.01(-0.16%)
Aug 26, 2015
5.785
6.020
5.475
5.710
16,908
+0.08(+1.50%)
Aug 25, 2015
5.644
5.842
5.475
5.625
23,113
+0.17(+3.10%)
Aug 24, 2015
5.465
5.612
5.249
5.456
16,065
-0.05(-0.85%)
Aug 21, 2015
5.682
5.682
5.503
5.503
28,045
-0.21(-3.62%)
Aug 20, 2015
5.964
6.030
5.635
5.710
35,238
-0.22(-3.65%)
Aug 19, 2015
5.908
5.992
5.851
5.926
34,406
+0.01(+0.16%)
Aug 18, 2015
5.972
6.056
5.769
5.917
31,800
+0.08(+1.43%)
Aug 17, 2015
5.889
5.954
5.769
5.834
39,955
-0.04(-0.63%)
Aug 14, 2015
5.788
5.954
5.741
5.871
10,386
+0.08(+1.44%)
Aug 13, 2015
5.825
5.954
5.729
5.788
25,995
+0.04(+0.64%)
Aug 12, 2015
5.834
6.093
5.732
5.751
31,722
-0.09(-1.58%)
Aug 11, 2015
5.871
6.093
5.778
5.843
37,349
+0.07(+1.28%)
Aug 10, 2015
5.898
5.954
5.751
5.769
52,273
-0.06(-1.11%)
Aug 07, 2015
6.028
6.287
5.834
5.834
25,465
-0.21(-3.52%)
Aug 06, 2015
6.287
6.333
5.945
6.046
65,900
-0.15(-2.39%)
Aug 05, 2015
7.581
7.600
5.686
6.194
285,008
-1.59(-20.43%)
Aug 04, 2015
7.858
8.182
7.766
7.785
43,397
-0.06(-0.82%)
Aug 03, 2015
7.794
8.062
7.794
7.849
13,468
+0.06(+0.71%)
Jul 31, 2015
8.016
8.136
7.775
7.794
17,176
-0.15(-1.86%)
Jul 30, 2015
7.951
8.109
7.858
7.942
10,137
+0.05(+0.59%)
Jul 29, 2015
7.979
7.979
7.858
7.895
10,455
-0.08(-1.04%)
Jul 28, 2015
7.886
8.108
7.858
7.979
6,773
+0.11(+1.41%)
Jul 27, 2015
8.247
8.247
7.637
7.868
37,885
-0.35(-4.27%)
Jul 24, 2015
8.376
8.413
8.162
8.219
28,809
-0.15(-1.77%)
Jul 23, 2015
8.459
8.486
8.219
8.367
46,441
-0.01(-0.11%)
Jul 22, 2015
8.053
8.478
8.053
8.376
27,673
+0.33(+4.14%)
Jul 21, 2015
8.201
8.210
7.997
8.043
12,171
-0.16(-1.92%)
Jul 20, 2015
8.193
8.459
8.187
8.201
4,327
-0.29(-3.40%)
Jul 17, 2015
8.644
8.644
8.459
8.489
13,134
-0.08(-0.95%)
Jul 16, 2015
8.358
8.589
8.358
8.570
18,296
+0.26(+3.11%)
Jul 15, 2015
8.275
8.385
8.275
8.312
20,905
+0.02(+0.22%)
Jul 14, 2015
8.267
8.293
8.265
8.293
1,989
+0.02(+0.22%)
Jul 13, 2015
8.228
8.302
8.228
8.275
11,572
+0.11(+1.36%)
Jul 10, 2015
8.228
8.302
8.164
8.164
13,062
-0.13(-1.56%)
Jul 09, 2015
8.210
8.293
8.031
8.293
18,711
+0.11(+1.36%)
Jul 08, 2015
8.228
8.238
8.136
8.182
17,249
-0.07(-0.90%)
Jul 07, 2015
8.302
8.312
8.182
8.256
18,407
-0.11(-1.33%)
Jul 06, 2015
8.238
8.385
7.812
8.367
31,257
+0.06(+0.78%)
Jul 02, 2015
8.201
8.302
8.302
8.302
11,357
+0.06(+0.79%)
Jul 01, 2015
8.228
8.287
8.191
8.238
10,088
-0.05(-0.56%)
Jun 30, 2015
8.228
8.321
8.117
8.284
8,881
+0.09(+1.13%)
Jun 29, 2015
8.201
8.293
8.108
8.191
24,091
-0.08(-1.01%)
Jun 26, 2015
8.136
8.136
8.136
8.275
8,408
+0.21(+2.64%)
Jun 25, 2015
8.136
8.321
8.053
8.062
21,495
-0.14(-1.69%)
Jun 24, 2015
8.235
8.255
8.136
8.201
6,004
-0.03(-0.34%)
Jun 23, 2015
8.164
8.265
8.080
8.228
22,581
+0.04(+0.45%)
Jun 22, 2015
8.182
8.265
8.006
8.191
18,070
+0.01(+0.11%)
Jun 19, 2015
7.960
8.210
7.914
8.182
42,259
+0.31(+3.87%)
Jun 18, 2015
8.201
8.205
7.794
7.877
23,104
-0.32(-3.95%)
Jun 17, 2015
8.265
8.321
8.182
8.201
6,031
+0.01(+0.11%)
Jun 16, 2015
8.219
8.275
8.191
8.191
7,431
-0.01(-0.11%)
Jun 15, 2015
8.330
8.330
8.191
8.201
16,812
-0.18(-2.10%)
Jun 12, 2015
8.321
8.321
8.293
8.376
18,746
+0.08(+1.00%)
Jun 11, 2015
8.321
8.321
8.284
8.293
14,059
+0.05(+0.56%)
Jun 10, 2015
8.275
8.321
8.192
8.247
8,549
-0.03(-0.34%)
Jun 09, 2015
8.215
8.321
8.191
8.275
6,738
+0.07(+0.90%)
Jun 08, 2015
8.339
8.339
8.182
8.201
13,324
-0.18(-2.21%)
Jun 05, 2015
8.265
8.385
8.256
8.385
31,111
+0.18(+2.25%)
Jun 04, 2015
8.275
8.293
8.201
8.201
9,114
-0.07(-0.89%)
Jun 03, 2015
8.284
8.358
8.191
8.275
36,006
+0.05(+0.56%)
Jun 02, 2015
8.256
8.312
8.201
8.228
17,549
-0.06(-0.67%)
Jun 01, 2015
8.210
8.321
8.191
8.284
23,296
+0.06(+0.79%)
May 29, 2015
8.312
8.312
8.152
8.219
8,777
-0.07(-0.89%)
May 28, 2015
8.256
8.310
8.090
8.293
9,035
+0.08(+1.01%)
May 27, 2015
8.284
8.284
8.136
8.210
11,026
-0.07(-0.89%)
May 26, 2015
8.090
8.339
8.090
8.284
36,340
+0.26(+3.23%)
May 22, 2015
7.831
8.025
8.025
8.025
23,579
+0.21(+2.72%)
May 21, 2015
7.858
7.960
7.812
7.812
20,965
+0.01(+0.10%)
May 20, 2015
7.923
7.951
7.775
7.804
15,954
-0.09(-1.16%)
May 19, 2015
7.877
8.012
7.850
7.895
14,778
-0.03(-0.35%)
May 18, 2015
8.078
8.078
7.777
7.923
38,262
-0.12(-1.48%)
May 15, 2015
8.051
8.206
7.987
8.042
49,043
+0.06(+0.80%)
May 14, 2015
8.133
8.133
7.932
7.978
17,033
-0.07(-0.91%)
May 13, 2015
8.069
8.188
7.941
8.051
14,529
-0.02(-0.23%)
May 12, 2015
8.461
8.461
7.895
8.069
33,046
-0.37(-4.43%)
May 11, 2015
8.407
8.489
8.261
8.443
112,965
+0.06(+0.76%)
May 08, 2015
8.197
8.452
8.115
8.379
305,456
+0.29(+3.61%)
May 07, 2015
8.087
8.133
7.996
8.087
22,160
-0.07(-0.89%)
May 06, 2015
7.978
8.160
7.759
8.160
146,012
-0.49(-5.70%)
May 05, 2015
8.659
8.659
8.498
8.653
18,873
+0.02(+0.21%)
May 04, 2015
8.626
8.799
8.452
8.635
25,978
+0.01(+0.11%)
May 01, 2015
8.452
8.626
8.452
8.626
25,918
+0.15(+1.78%)
Apr 30, 2015
8.452
8.516
8.379
8.475
10,656
+0.10(+1.14%)
Apr 29, 2015
8.534
8.534
8.343
8.379
6,656
-0.12(-1.40%)
Apr 28, 2015
8.525
8.534
8.388
8.498
7,300
+0.14(+1.64%)
Apr 27, 2015
8.699
8.699
8.361
8.361
22,607
-0.28(-3.27%)
Apr 24, 2015
8.461
8.644
8.416
8.644
19,476
+0.28(+3.38%)
Apr 23, 2015
8.653
8.653
8.306
8.361
32,425
-0.24(-2.76%)
Apr 22, 2015
8.772
8.790
8.580
8.598
24,915
-0.17(-1.98%)
Apr 21, 2015
8.735
9.027
8.607
8.772
15,741
+0.09(+1.05%)
Apr 20, 2015
8.653
8.817
8.653
8.680
26,733
+0.05(+0.53%)
Apr 17, 2015
8.708
8.772
8.635
8.635
16,756
-0.15(-1.66%)
Apr 16, 2015
8.945
8.945
8.589
8.781
38,916
-0.11(-1.23%)
Apr 15, 2015
8.927
9.018
8.826
8.890
32,268
+0.07(+0.83%)
Apr 14, 2015
9.164
9.201
8.808
8.817
41,081
-0.29(-3.21%)
Apr 13, 2015
8.854
9.356
8.846
9.109
245,647
+0.27(+3.10%)
Apr 10, 2015
8.872
9.000
8.836
8.836
37,772
+0.04(+0.41%)
Apr 09, 2015
8.671
8.799
8.051
8.799
41,315
-0.12(-1.33%)
Apr 08, 2015
8.781
8.960
8.737
8.918
31,694
+0.18(+2.09%)
Apr 07, 2015
8.763
8.787
8.671
8.735
41,513
+0.02(+0.21%)
Apr 06, 2015
8.808
8.836
8.598
8.717
31,765
-0.16(-1.85%)
Apr 02, 2015
8.397
8.881
8.881
8.881
64,090
+0.54(+6.46%)
Apr 01, 2015
8.037
8.370
7.996
8.343
80,194
+0.29(+3.63%)
Mar 31, 2015
8.078
8.097
7.950
8.051
35,871
+0.00(+0.00%)
Mar 30, 2015
7.941
8.078
7.886
8.051
33,518
+0.14(+1.73%)
Mar 27, 2015
7.914
7.950
7.777
7.914
16,339
-0.03(-0.34%)
Mar 26, 2015
7.959
7.959
7.859
7.941
20,324
+0.05(+0.58%)
Mar 25, 2015
8.032
8.060
7.895
7.895
35,602
-0.14(-1.70%)
Mar 24, 2015
7.886
8.032
7.768
8.032
20,769
+0.05(+0.57%)
Mar 23, 2015
8.096
8.096
7.850
7.987
300,621
-0.05(-0.57%)
Mar 20, 2015
8.032
8.160
7.722
8.032
56,085
+0.11(+1.38%)
Mar 19, 2015
7.725
7.932
7.544
7.923
32,979
+0.27(+3.53%)
Mar 18, 2015
7.887
7.896
7.454
7.652
130,634
+0.00(+0.00%)
Mar 17, 2015
7.247
7.652
7.139
7.652
45,572
+0.43(+5.99%)
Mar 16, 2015
7.292
7.301
7.130
7.220
70,335
-0.14(-1.84%)
Mar 13, 2015
7.338
7.364
7.301
7.355
8,455
+0.01(+0.12%)
Mar 12, 2015
7.373
7.481
7.292
7.346
16,342
-0.02(-0.24%)
Mar 11, 2015
7.373
7.490
7.346
7.364
26,124
-0.04(-0.49%)
Mar 10, 2015
7.373
7.508
7.373
7.400
14,173
-0.06(-0.85%)
Mar 09, 2015
7.508
7.508
7.328
7.463
37,561
-0.03(-0.36%)
Mar 06, 2015
7.562
7.595
7.445
7.490
34,601
-0.10(-1.31%)
Mar 05, 2015
7.625
7.707
7.472
7.589
59,973
-0.07(-0.94%)
Mar 04, 2015
7.725
7.661
7.445
7.661
32,278
+0.00(+0.00%)
Mar 03, 2015
7.499
7.670
7.256
7.661
101,566
+0.02(+0.24%)
Mar 02, 2015
7.850
7.851
7.643
7.643
36,912
-0.18(-2.30%)
Feb 27, 2015
7.752
8.031
7.707
7.824
23,979
+0.07(+0.93%)
Feb 26, 2015
7.725
7.860
7.716
7.752
17,482
-0.06(-0.81%)
Feb 25, 2015
7.707
7.887
7.707
7.815
10,228
-0.07(-0.91%)
Feb 24, 2015
7.797
7.887
7.707
7.887
30,783
+0.03(+0.34%)
Feb 23, 2015
7.661
7.950
7.661
7.860
38,157
+0.14(+1.87%)
Feb 20, 2015
7.914
7.977
7.705
7.716
26,024
-0.16(-2.06%)
Feb 19, 2015
7.878
8.004
7.761
7.878
89,008
+0.03(+0.34%)
Feb 18, 2015
7.941
8.004
7.842
7.851
26,230
-0.10(-1.25%)
Feb 17, 2015
8.004
8.076
7.752
7.950
97,389
-0.01(-0.11%)
Feb 13, 2015
7.743
7.959
7.959
7.959
74,000
+0.25(+3.27%)
Feb 12, 2015
7.553
7.833
7.553
7.707
18,678
+0.12(+1.54%)
Feb 11, 2015
7.670
7.707
7.436
7.589
49,250
-0.07(-0.94%)
Feb 10, 2015
7.679
7.851
7.481
7.661
57,835
-0.04(-0.47%)
Feb 09, 2015
8.022
8.085
7.472
7.698
93,694
-0.39(-4.79%)
Feb 06, 2015
8.112
8.112
8.050
8.085
23,106
-0.10(-1.21%)
Feb 05, 2015
8.036
8.184
8.036
8.184
21,313
+0.08(+1.00%)
Feb 04, 2015
8.112
8.112
7.977
8.103
54,017
-0.01(-0.11%)
Feb 03, 2015
7.977
8.112
7.968
8.112
45,728
+0.13(+1.58%)
Feb 02, 2015
7.977
8.139
7.941
7.986
49,501
-0.08(-1.01%)
Jan 30, 2015
8.112
8.112
8.032
8.067
3,846
-0.01(-0.11%)
Jan 29, 2015
7.959
8.112
7.887
8.076
24,056
+0.09(+1.13%)
Jan 28, 2015
8.112
8.121
7.986
7.986
5,361
-0.14(-1.77%)
Jan 27, 2015
7.977
8.157
7.932
8.130
47,243
-0.05(-0.66%)
Jan 26, 2015
8.031
8.310
8.013
8.184
11,136
+0.11(+1.34%)
Jan 23, 2015
8.202
8.274
8.013
8.076
21,273
-0.20(-2.40%)
Jan 22, 2015
8.500
8.500
8.022
8.274
52,158
-0.12(-1.40%)
Jan 21, 2015
8.175
8.392
8.175
8.392
43,524
+0.01(+0.11%)
Jan 20, 2015
8.265
8.419
8.185
8.383
34,840
+0.14(+1.75%)
Jan 16, 2015
8.094
8.301
8.070
8.238
33,563
+0.13(+1.56%)
Jan 15, 2015
8.085
8.139
7.944
8.112
42,803
-0.07(-0.88%)
Jan 14, 2015
8.229
8.229
7.923
8.184
66,619
-0.02(-0.22%)
Jan 13, 2015
8.446
8.446
8.130
8.202
36,832
-0.21(-2.47%)
Jan 12, 2015
8.428
8.464
8.121
8.410
19,602
-0.05(-0.64%)
Jan 09, 2015
8.482
8.509
8.292
8.464
45,690
-0.02(-0.21%)
Jan 08, 2015
8.401
8.491
8.401
8.482
6,721
+0.14(+1.73%)
Jan 07, 2015
8.383
8.414
8.328
8.337
10,429
-0.18(-2.12%)
Jan 06, 2015
8.355
8.518
8.283
8.518
11,699
+0.17(+2.05%)
Jan 05, 2015
8.346
8.455
8.337
8.346
10,527
-0.04(-0.43%)
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.