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
Star Bulk Carriers
(NQ:
SBLK
)
23.73
-0.08 (-0.34%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 18, 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, 2018
5.514
5.730
5.279
5.643
785,829
+0.17(+3.16%)
Dec 28, 2018
5.458
5.656
5.372
5.470
707,279
+0.02(+0.34%)
Dec 27, 2018
5.427
5.458
5.168
5.452
575,871
-0.07(-1.34%)
Dec 26, 2018
5.174
5.545
5.063
5.526
448,235
+0.40(+7.83%)
Dec 24, 2018
5.057
5.217
4.995
5.125
340,601
+0.03(+0.61%)
Dec 21, 2018
5.366
5.412
5.057
5.094
1,271,871
-0.17(-3.17%)
Dec 20, 2018
5.508
5.680
5.248
5.261
887,717
-0.28(-5.02%)
Dec 19, 2018
5.656
5.841
5.495
5.538
620,711
-0.12(-2.07%)
Dec 18, 2018
5.792
5.829
5.495
5.656
1,514,351
-0.05(-0.87%)
Dec 17, 2018
6.045
6.045
5.637
5.705
1,250,626
-0.35(-5.71%)
Dec 14, 2018
5.995
6.177
5.903
6.051
1,080,435
+0.04(+0.72%)
Dec 13, 2018
5.940
6.063
5.940
6.008
887,762
+0.07(+1.14%)
Dec 12, 2018
5.921
6.088
5.915
5.940
428,426
+0.04(+0.63%)
Dec 11, 2018
5.921
6.069
5.668
5.903
481,937
+0.06(+1.06%)
Dec 10, 2018
5.785
5.946
5.606
5.841
1,264,431
-0.01(-0.11%)
Dec 07, 2018
5.761
5.977
5.745
5.847
891,103
+0.07(+1.28%)
Dec 06, 2018
5.785
5.847
5.545
5.773
1,626,739
-0.12(-2.09%)
Dec 04, 2018
6.205
6.205
5.869
5.897
1,133,396
-0.31(-5.07%)
Dec 03, 2018
6.026
6.261
5.927
6.211
1,175,246
+0.30(+5.12%)
Nov 30, 2018
5.977
6.014
5.637
5.909
1,600,974
-0.06(-1.03%)
Nov 29, 2018
6.026
6.125
5.958
5.971
1,475,799
+0.02(+0.42%)
Nov 28, 2018
6.187
6.187
5.785
5.946
1,542,264
-0.28(-4.46%)
Nov 27, 2018
5.748
6.273
5.736
6.224
3,925,350
+0.54(+9.57%)
Nov 26, 2018
5.711
5.741
5.501
5.680
2,005,241
+0.20(+3.72%)
Nov 23, 2018
5.347
5.612
5.310
5.477
1,094,039
+0.17(+3.26%)
Nov 21, 2018
5.304
5.304
5.304
0
+0.27(+5.27%)
Nov 20, 2018
5.359
5.415
4.936
5.038
1,875,135
-0.36(-6.64%)
Nov 19, 2018
5.742
5.866
5.378
5.396
919,118
-0.31(-5.51%)
Nov 16, 2018
5.693
5.742
5.575
5.711
501,752
+0.00(+0.00%)
Nov 15, 2018
5.866
5.940
5.477
5.711
2,586,413
-0.06(-1.07%)
Nov 14, 2018
5.964
6.042
5.600
5.773
1,747,462
-0.20(-3.31%)
Nov 13, 2018
6.335
6.409
5.958
5.971
739,175
-0.33(-5.29%)
Nov 12, 2018
6.520
6.582
6.242
6.304
858,992
-0.20(-3.04%)
Nov 09, 2018
6.483
6.557
6.261
6.502
974,999
-0.03(-0.47%)
Nov 08, 2018
6.483
6.634
6.360
6.532
1,518,033
+0.12(+1.93%)
Nov 07, 2018
7.101
7.175
6.341
6.409
3,063,714
-0.69(-9.66%)
Nov 06, 2018
7.415
7.459
7.070
7.094
1,231,969
-0.36(-4.81%)
Nov 05, 2018
7.428
7.699
7.403
7.452
482,253
-0.04(-0.49%)
Nov 02, 2018
7.724
7.811
7.422
7.489
520,863
-0.17(-2.18%)
Nov 01, 2018
7.551
7.817
7.551
7.656
578,223
+0.15(+2.06%)
Oct 31, 2018
7.218
7.557
7.181
7.502
636,007
+0.36(+5.01%)
Oct 30, 2018
7.107
7.212
6.996
7.144
527,427
+0.02(+0.35%)
Oct 29, 2018
7.372
7.403
7.070
7.119
472,238
-0.07(-1.03%)
Oct 26, 2018
7.236
7.236
7.020
7.193
574,310
-0.09(-1.19%)
Oct 25, 2018
7.230
7.391
7.113
7.280
780,352
+0.12(+1.73%)
Oct 24, 2018
7.551
7.650
7.150
7.156
1,155,644
-0.35(-4.69%)
Oct 23, 2018
7.718
7.718
7.378
7.508
739,766
-0.29(-3.72%)
Oct 22, 2018
7.767
8.051
7.767
7.798
577,665
+0.03(+0.40%)
Oct 19, 2018
8.095
8.175
7.730
7.767
914,912
-0.30(-3.68%)
Oct 18, 2018
8.058
8.267
8.027
8.064
1,166,985
+0.06(+0.69%)
Oct 17, 2018
8.261
8.366
7.953
8.008
1,934,081
-0.34(-4.07%)
Oct 16, 2018
8.397
8.527
8.200
8.348
2,203,673
+0.04(+0.45%)
Oct 15, 2018
8.582
8.675
8.218
8.311
1,012,697
-0.27(-3.10%)
Oct 12, 2018
8.644
8.922
8.453
8.576
872,640
+0.06(+0.73%)
Oct 11, 2018
8.206
8.601
8.187
8.514
818,074
-0.05(-0.58%)
Oct 10, 2018
8.619
8.706
8.274
8.564
1,124,859
-0.17(-1.91%)
Oct 09, 2018
8.860
8.860
8.641
8.731
424,587
-0.11(-1.26%)
Oct 08, 2018
8.848
8.940
8.601
8.842
573,589
-0.08(-0.90%)
Oct 05, 2018
9.231
9.317
8.854
8.922
866,486
-0.22(-2.36%)
Oct 04, 2018
9.095
9.243
8.971
9.138
1,173,158
+0.01(+0.07%)
Oct 03, 2018
9.262
9.305
9.039
9.132
699,320
-0.04(-0.47%)
Oct 02, 2018
9.280
9.385
8.990
9.175
1,121,906
-0.15(-1.65%)
Oct 01, 2018
8.953
9.496
8.879
9.329
3,602,575
+0.41(+4.57%)
Sep 28, 2018
8.428
8.971
8.428
8.922
3,742,247
+0.49(+5.86%)
Sep 27, 2018
8.107
8.490
8.082
8.428
1,132,965
+0.36(+4.44%)
Sep 26, 2018
8.125
8.323
8.045
8.070
359,110
-0.02(-0.23%)
Sep 25, 2018
8.107
8.613
7.780
8.088
920,264
-0.07(-0.83%)
Sep 24, 2018
7.965
8.178
7.965
8.156
439,185
+0.19(+2.40%)
Sep 21, 2018
7.971
8.033
7.872
7.965
679,260
+0.02(+0.31%)
Sep 20, 2018
7.909
7.990
7.730
7.940
424,702
+0.02(+0.31%)
Sep 19, 2018
7.588
7.946
7.588
7.916
744,230
+0.33(+4.31%)
Sep 18, 2018
7.514
7.607
7.511
7.588
375,685
+0.10(+1.40%)
Sep 17, 2018
7.594
7.656
7.471
7.483
335,576
-0.15(-1.94%)
Sep 14, 2018
7.564
7.656
7.545
7.632
271,444
+0.06(+0.82%)
Sep 13, 2018
7.570
7.656
7.551
7.570
412,568
+0.00(+0.00%)
Sep 12, 2018
7.743
7.743
7.489
7.570
430,912
-0.12(-1.61%)
Sep 11, 2018
7.594
7.742
7.564
7.693
433,785
+0.12(+1.63%)
Sep 10, 2018
7.446
7.718
7.446
7.570
545,491
+0.14(+1.91%)
Sep 07, 2018
7.489
7.557
7.391
7.428
362,952
-0.07(-0.99%)
Sep 06, 2018
7.533
7.607
7.446
7.502
446,185
-0.03(-0.41%)
Sep 05, 2018
7.675
7.743
7.387
7.533
991,789
-0.19(-2.48%)
Sep 04, 2018
7.792
7.860
7.471
7.724
984,224
-0.07(-0.95%)
Aug 31, 2018
7.798
7.798
7.798
0
-0.15(-1.94%)
Aug 30, 2018
8.138
8.179
7.872
7.953
458,578
-0.12(-1.53%)
Aug 29, 2018
8.200
8.200
7.996
8.076
246,927
-0.07(-0.83%)
Aug 28, 2018
8.181
8.298
8.125
8.144
238,510
-0.09(-1.12%)
Aug 27, 2018
8.218
8.477
8.175
8.237
301,245
-0.06(-0.74%)
Aug 24, 2018
8.144
8.329
8.144
8.298
241,320
+0.14(+1.74%)
Aug 23, 2018
8.274
8.280
8.138
8.156
240,917
-0.10(-1.20%)
Aug 22, 2018
8.156
8.342
8.156
8.255
330,511
+0.09(+1.13%)
Aug 21, 2018
8.021
8.243
8.021
8.163
290,925
+0.15(+1.85%)
Aug 20, 2018
7.841
8.051
7.841
8.014
532,356
+0.21(+2.69%)
Aug 17, 2018
7.743
7.848
7.706
7.804
314,040
+0.07(+0.88%)
Aug 16, 2018
7.724
7.866
7.687
7.736
377,112
+0.08(+1.05%)
Aug 15, 2018
7.934
7.996
7.613
7.656
751,658
-0.35(-4.39%)
Aug 14, 2018
7.841
8.045
7.841
8.008
372,119
+0.22(+2.77%)
Aug 13, 2018
8.156
8.156
7.786
7.792
746,996
-0.32(-3.96%)
Aug 10, 2018
8.169
8.335
8.051
8.113
424,011
-0.07(-0.91%)
Aug 09, 2018
8.379
8.385
8.150
8.187
421,743
-0.23(-2.79%)
Aug 08, 2018
8.768
8.798
8.150
8.422
892,717
-0.07(-0.87%)
Aug 07, 2018
8.576
8.663
8.391
8.496
594,194
-0.01(-0.15%)
Aug 06, 2018
8.644
8.811
8.459
8.508
928,651
-0.14(-1.57%)
Aug 03, 2018
8.416
8.644
8.409
8.644
705,821
+0.24(+2.87%)
Aug 02, 2018
8.169
8.533
8.150
8.403
610,475
+0.15(+1.80%)
Aug 01, 2018
8.218
8.280
7.996
8.255
934,096
-0.01(-0.15%)
Jul 31, 2018
8.058
8.428
7.940
8.267
1,291,192
+0.33(+4.12%)
Jul 30, 2018
7.916
8.033
7.825
7.940
539,028
+0.03(+0.39%)
Jul 27, 2018
8.021
8.082
7.767
7.909
594,069
-0.11(-1.39%)
Jul 26, 2018
8.021
8.082
7.940
8.021
373,738
-0.02(-0.23%)
Jul 25, 2018
8.082
7.900
8.039
475,119
+0.04(+0.46%)
Jul 24, 2018
7.878
8.088
7.854
8.002
472,340
+0.22(+2.78%)
Jul 23, 2018
7.755
7.891
7.607
7.786
637,736
+0.06(+0.72%)
Jul 20, 2018
7.977
7.983
7.687
7.730
830,001
-0.24(-3.02%)
Jul 19, 2018
8.045
8.088
7.872
7.971
444,327
-0.13(-1.60%)
Jul 18, 2018
7.866
8.150
7.718
8.101
661,979
+0.28(+3.55%)
Jul 17, 2018
7.675
7.891
7.601
7.823
566,613
+0.14(+1.77%)
Jul 16, 2018
7.946
8.021
7.662
7.687
727,112
-0.26(-3.26%)
Jul 13, 2018
7.891
8.039
7.848
7.946
474,500
+0.04(+0.55%)
Jul 12, 2018
7.983
7.835
7.903
551,451
-0.08(-1.01%)
Jul 11, 2018
8.082
8.156
7.977
7.983
476,751
-0.19(-2.27%)
Jul 10, 2018
8.101
8.317
8.064
8.169
763,406
+0.00(+0.00%)
Jul 09, 2018
8.212
8.274
8.014
8.169
582,345
-0.05(-0.60%)
Jul 06, 2018
8.212
8.323
8.169
8.218
485,969
-0.01(-0.15%)
Jul 05, 2018
8.088
8.237
8.058
8.230
1,201,297
+0.23(+2.93%)
Jul 03, 2018
7.996
7.996
7.996
0
+0.10(+1.25%)
Jul 02, 2018
7.866
8.002
7.767
7.897
630,928
-0.04(-0.54%)
Jun 29, 2018
8.027
8.045
7.786
7.940
1,155,942
-0.09(-1.08%)
Jun 28, 2018
7.891
8.144
7.883
8.027
1,360,925
+0.13(+1.64%)
Jun 27, 2018
7.903
8.082
7.811
7.897
5,967,197
-0.79(-9.10%)
Jun 26, 2018
8.589
8.706
8.497
8.687
416,876
+0.10(+1.22%)
Jun 25, 2018
8.718
8.718
8.422
8.582
455,081
-0.12(-1.35%)
Jun 22, 2018
8.607
8.786
8.558
8.700
356,582
+0.12(+1.44%)
Jun 21, 2018
8.743
8.750
8.551
8.576
361,802
-0.15(-1.70%)
Jun 20, 2018
8.947
9.008
8.644
8.724
762,233
-0.14(-1.53%)
Jun 19, 2018
8.743
8.860
8.582
8.860
1,106,554
-0.02(-0.21%)
Jun 18, 2018
8.656
8.953
8.589
8.879
855,179
+0.22(+2.49%)
Jun 15, 2018
8.675
8.675
8.663
916,032
-0.01(-0.14%)
Jun 14, 2018
8.527
9.014
8.527
8.675
1,549,066
+0.15(+1.74%)
Jun 13, 2018
8.274
8.576
8.255
8.527
883,203
+0.32(+3.91%)
Jun 12, 2018
8.169
8.292
7.841
8.206
1,075,751
+0.02(+0.23%)
Jun 11, 2018
8.193
8.261
8.045
8.187
570,674
+0.09(+1.07%)
Jun 08, 2018
8.224
8.224
8.070
8.101
445,362
-0.12(-1.43%)
Jun 07, 2018
8.397
8.428
8.156
8.218
382,066
-0.18(-2.13%)
Jun 06, 2018
8.465
8.589
8.329
8.397
751,598
-0.02(-0.22%)
Jun 05, 2018
8.366
8.465
8.286
8.416
364,296
+0.04(+0.52%)
Jun 04, 2018
8.113
8.440
8.064
8.372
583,435
+0.29(+3.59%)
Jun 01, 2018
8.132
8.354
8.027
8.082
481,157
-0.06(-0.76%)
May 31, 2018
8.027
8.181
8.027
8.144
377,292
+0.23(+2.89%)
May 30, 2018
7.749
7.959
7.662
7.916
509,757
+0.23(+2.97%)
May 29, 2018
7.582
7.804
7.545
7.687
484,836
-0.05(-0.64%)
May 25, 2018
7.736
7.736
7.736
0
-0.24(-3.02%)
May 24, 2018
8.181
8.181
7.903
7.977
487,159
-0.22(-2.64%)
May 23, 2018
8.292
8.292
8.085
8.193
310,597
-0.10(-1.19%)
May 22, 2018
8.335
8.447
8.156
8.292
437,256
-0.10(-1.18%)
May 21, 2018
8.255
8.576
8.255
8.391
568,123
+0.22(+2.64%)
May 18, 2018
8.150
8.255
8.033
8.175
261,079
+0.02(+0.23%)
May 17, 2018
8.175
8.317
7.990
8.156
536,980
-0.07(-0.90%)
May 16, 2018
8.490
8.490
7.977
8.230
1,119,613
-0.15(-1.84%)
May 15, 2018
8.218
8.798
8.163
8.385
1,394,354
+0.15(+1.88%)
May 14, 2018
8.280
8.342
8.138
8.230
491,736
-0.04(-0.52%)
May 11, 2018
8.132
8.292
8.119
8.274
197,115
+0.10(+1.29%)
May 10, 2018
8.212
8.317
8.125
8.169
283,677
-0.06(-0.68%)
May 09, 2018
8.021
8.261
7.977
8.224
479,617
+0.22(+2.70%)
May 08, 2018
7.990
8.144
7.909
8.008
306,279
+0.06(+0.70%)
May 07, 2018
7.786
7.999
7.743
7.953
444,552
+0.15(+1.90%)
May 04, 2018
7.718
7.891
7.644
7.804
229,272
+0.09(+1.20%)
May 03, 2018
7.699
7.811
7.632
7.712
213,541
+0.02(+0.24%)
May 02, 2018
7.533
7.811
7.533
7.693
345,531
+0.19(+2.47%)
May 01, 2018
7.471
7.545
7.385
7.508
229,346
+0.04(+0.50%)
Apr 30, 2018
7.428
7.539
7.199
7.471
206,801
+0.04(+0.58%)
Apr 27, 2018
7.496
7.570
7.304
7.428
305,798
-0.09(-1.15%)
Apr 26, 2018
7.557
7.662
7.465
7.514
335,835
-0.04(-0.49%)
Apr 25, 2018
7.582
7.706
7.527
7.551
322,927
-0.04(-0.49%)
Apr 24, 2018
7.872
7.989
7.502
7.588
545,361
-0.27(-3.38%)
Apr 23, 2018
7.706
7.965
7.638
7.854
911,656
+0.40(+5.39%)
Apr 20, 2018
7.218
7.502
7.119
7.452
597,700
+0.23(+3.25%)
Apr 19, 2018
7.317
7.625
7.125
7.218
745,341
-0.06(-0.85%)
Apr 18, 2018
7.101
7.514
7.101
7.280
569,938
+0.25(+3.60%)
Apr 17, 2018
7.070
7.088
6.952
7.026
598,108
-0.01(-0.09%)
Apr 16, 2018
6.996
7.150
6.826
7.033
374,312
+0.07(+0.98%)
Apr 13, 2018
6.897
7.026
6.810
6.965
435,018
+0.07(+0.98%)
Apr 12, 2018
6.860
7.002
6.823
6.897
317,415
+0.12(+1.73%)
Apr 11, 2018
6.854
6.989
6.718
6.779
348,821
-0.13(-1.88%)
Apr 10, 2018
6.668
7.002
6.668
6.909
709,119
+0.42(+6.47%)
Apr 09, 2018
6.681
6.816
6.483
6.489
548,501
-0.19(-2.86%)
Apr 06, 2018
6.959
7.039
6.563
6.681
378,437
-0.36(-5.09%)
Apr 05, 2018
6.786
7.125
6.786
7.039
326,799
+0.34(+5.07%)
Apr 04, 2018
6.767
6.767
6.495
6.699
713,231
-0.19(-2.69%)
Apr 03, 2018
7.150
7.162
6.798
6.884
497,675
-0.20(-2.87%)
Apr 02, 2018
7.119
7.236
7.070
7.088
258,803
-0.09(-1.29%)
Mar 29, 2018
7.181
7.181
7.181
0
+0.23(+3.29%)
Mar 28, 2018
7.243
7.341
6.891
6.952
512,548
-0.30(-4.17%)
Mar 27, 2018
7.489
7.564
7.175
7.255
337,458
-0.19(-2.49%)
Mar 26, 2018
7.218
7.477
6.959
7.440
555,963
+0.33(+4.60%)
Mar 23, 2018
7.280
7.594
7.101
7.113
1,016,642
-0.17(-2.37%)
Mar 22, 2018
7.527
7.527
7.243
7.286
355,957
-0.23(-3.12%)
Mar 21, 2018
7.403
7.690
7.376
7.520
290,799
+0.10(+1.42%)
Mar 20, 2018
7.564
7.672
7.341
7.415
312,088
-0.13(-1.72%)
Mar 19, 2018
7.675
7.675
7.360
7.545
412,432
-0.14(-1.85%)
Mar 16, 2018
7.588
7.718
7.489
7.687
474,811
+0.08(+1.06%)
Mar 15, 2018
7.983
8.027
7.551
7.607
523,883
-0.39(-4.86%)
Mar 14, 2018
7.854
8.144
7.841
7.996
489,098
+0.00(+0.00%)
Mar 13, 2018
8.076
8.150
7.891
7.996
681,772
-0.07(-0.92%)
Mar 12, 2018
7.934
8.198
7.934
8.070
943,799
+0.22(+2.83%)
Mar 09, 2018
7.878
7.928
7.811
7.848
399,370
+0.02(+0.32%)
Mar 08, 2018
7.804
7.885
7.736
7.823
405,423
+0.03(+0.40%)
Mar 07, 2018
7.996
7.724
7.792
859,581
-0.20(-2.55%)
Mar 06, 2018
8.045
8.064
7.909
7.996
400,355
+0.03(+0.39%)
Mar 05, 2018
7.656
8.058
7.594
7.965
1,082,249
+0.22(+2.87%)
Mar 02, 2018
7.718
7.817
7.415
7.743
434,551
-0.03(-0.40%)
Mar 01, 2018
7.848
7.965
7.625
7.774
886,136
-0.05(-0.63%)
Feb 28, 2018
7.780
8.206
7.579
7.823
1,270,422
+0.11(+1.44%)
Feb 27, 2018
7.619
7.780
7.554
7.712
494,080
+0.08(+1.05%)
Feb 26, 2018
7.508
7.681
7.317
7.632
468,517
+0.17(+2.23%)
Feb 23, 2018
7.706
7.706
7.409
7.465
505,898
-0.20(-2.58%)
Feb 22, 2018
7.502
7.767
7.502
7.662
586,257
+0.16(+2.14%)
Feb 21, 2018
7.527
7.693
7.489
7.502
394,840
+0.01(+0.08%)
Feb 20, 2018
7.261
7.699
7.261
7.496
699,663
+0.23(+3.23%)
Feb 16, 2018
7.261
7.261
7.261
0
-0.02(-0.25%)
Feb 15, 2018
7.144
7.298
6.965
7.280
365,399
+0.19(+2.61%)
Feb 14, 2018
6.878
7.181
6.878
7.094
486,122
+0.20(+2.86%)
Feb 13, 2018
6.847
6.952
6.767
6.897
227,832
-0.01(-0.18%)
Feb 12, 2018
6.761
6.992
6.628
6.909
644,876
+0.23(+3.52%)
Feb 09, 2018
6.483
6.705
6.298
6.674
1,001,627
+0.25(+3.84%)
Feb 08, 2018
6.551
6.755
6.483
6.428
1,046,530
-0.12(-1.79%)
Feb 07, 2018
6.502
6.699
6.502
6.545
919,085
+0.06(+0.86%)
Feb 06, 2018
6.360
6.625
6.304
6.489
1,655,208
+0.09(+1.45%)
Feb 05, 2018
6.477
6.687
6.298
6.397
1,135,033
-0.09(-1.43%)
Feb 02, 2018
6.687
6.718
6.483
6.489
1,270,600
-0.22(-3.22%)
Feb 01, 2018
6.897
6.928
6.662
6.705
920,187
-0.18(-2.60%)
Jan 31, 2018
6.860
7.039
6.668
6.884
644,929
+0.09(+1.36%)
Jan 30, 2018
7.082
7.082
6.730
6.792
1,771,699
-0.30(-4.26%)
Jan 29, 2018
7.273
7.280
7.082
7.094
260,489
-0.23(-3.12%)
Jan 26, 2018
7.286
7.397
7.224
7.323
275,403
+0.10(+1.45%)
Jan 25, 2018
7.249
7.298
7.088
7.218
511,649
-0.04(-0.60%)
Jan 24, 2018
7.397
7.459
7.218
7.261
354,421
-0.11(-1.51%)
Jan 23, 2018
7.409
7.502
7.100
7.372
1,064,038
+0.00(+0.00%)
Jan 22, 2018
7.094
7.434
7.094
7.372
1,454,114
+0.28(+3.92%)
Jan 19, 2018
7.138
7.181
6.996
7.094
753,708
-0.05(-0.69%)
Jan 18, 2018
7.243
7.243
7.101
7.144
222,871
-0.10(-1.36%)
Jan 17, 2018
7.162
7.329
6.983
7.243
619,273
+0.06(+0.86%)
Jan 16, 2018
7.385
7.452
7.088
7.181
497,591
-0.16(-2.19%)
Jan 12, 2018
7.341
7.341
7.341
0
+0.06(+0.76%)
Jan 11, 2018
7.372
7.378
7.199
7.286
375,990
-0.01(-0.17%)
Jan 10, 2018
7.452
7.465
7.224
7.298
384,836
-0.19(-2.48%)
Jan 09, 2018
7.662
7.706
7.440
7.483
541,090
-0.20(-2.65%)
Jan 08, 2018
7.514
7.693
7.428
7.687
639,512
+0.15(+2.05%)
Jan 05, 2018
7.699
7.718
7.329
7.533
612,124
-0.12(-1.53%)
Jan 04, 2018
7.625
7.866
7.588
7.650
934,965
+0.12(+1.56%)
Jan 03, 2018
7.378
7.727
7.317
7.533
1,062,149
+0.23(+3.13%)
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.