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
Petmed Express Inc
(NQ:
PETS
)
4.130
-0.060 (-1.43%)
Streaming Delayed Price
Updated: 4:00 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, 2014
9.948
9.845
9.845
9.845
159,529
-0.11(-1.10%)
Dec 30, 2014
10.07
10.10
9.914
9.955
178,132
-0.13(-1.29%)
Dec 29, 2014
9.804
10.10
9.702
10.09
270,257
+0.27(+2.72%)
Dec 26, 2014
9.797
9.893
9.777
9.818
101,263
+0.07(+0.70%)
Dec 24, 2014
9.736
9.750
9.750
9.750
68,745
+0.05(+0.57%)
Dec 23, 2014
9.626
9.770
9.599
9.695
144,893
+0.08(+0.78%)
Dec 22, 2014
9.585
9.674
9.558
9.619
89,932
+0.03(+0.29%)
Dec 19, 2014
9.606
9.660
9.482
9.592
433,863
-0.03(-0.28%)
Dec 18, 2014
9.592
9.688
9.475
9.619
262,257
+0.10(+1.01%)
Dec 17, 2014
9.475
9.592
9.338
9.523
273,586
+0.10(+1.02%)
Dec 16, 2014
9.263
9.472
9.181
9.428
336,191
+0.21(+2.23%)
Dec 15, 2014
9.332
9.352
9.167
9.222
173,853
-0.04(-0.44%)
Dec 12, 2014
9.106
9.393
9.106
9.263
154,749
-0.01(-0.07%)
Dec 11, 2014
9.284
9.447
9.229
9.270
211,181
-0.03(-0.37%)
Dec 10, 2014
9.489
9.523
9.304
9.304
235,048
-0.24(-2.51%)
Dec 09, 2014
9.106
9.544
9.106
9.544
372,067
+0.36(+3.88%)
Dec 08, 2014
9.181
9.332
9.126
9.188
158,208
-0.02(-0.22%)
Dec 05, 2014
9.256
9.345
9.183
9.208
133,472
-0.05(-0.59%)
Dec 04, 2014
9.359
9.359
9.249
9.263
159,652
-0.06(-0.66%)
Dec 03, 2014
9.195
9.338
9.195
9.325
134,549
+0.10(+1.11%)
Dec 02, 2014
9.195
9.373
9.181
9.222
128,852
-0.03(-0.30%)
Dec 01, 2014
9.208
9.284
9.106
9.249
188,780
+0.00(+0.00%)
Nov 28, 2014
9.311
9.489
9.249
9.249
80,561
-0.05(-0.52%)
Nov 26, 2014
9.366
9.297
9.297
9.297
107,131
-0.03(-0.37%)
Nov 25, 2014
9.380
9.380
9.249
9.332
171,181
+0.01(+0.15%)
Nov 24, 2014
9.318
9.373
9.263
9.318
165,497
+0.05(+0.52%)
Nov 21, 2014
9.421
9.421
9.222
9.270
173,411
-0.04(-0.44%)
Nov 20, 2014
9.064
9.345
9.044
9.311
169,895
+0.20(+2.18%)
Nov 19, 2014
9.277
9.284
9.051
9.112
188,542
-0.14(-1.48%)
Nov 18, 2014
9.256
9.441
9.243
9.249
250,459
-0.01(-0.07%)
Nov 17, 2014
9.284
9.380
9.243
9.256
234,277
-0.07(-0.73%)
Nov 14, 2014
9.393
9.393
9.256
9.325
214,113
-0.04(-0.44%)
Nov 13, 2014
9.352
9.428
9.058
9.366
275,121
-0.01(-0.07%)
Nov 12, 2014
9.318
9.407
9.290
9.373
271,623
+0.05(+0.59%)
Nov 11, 2014
9.311
9.400
9.208
9.318
248,588
+0.03(+0.37%)
Nov 10, 2014
9.078
9.297
9.078
9.284
343,551
+0.18(+2.03%)
Nov 07, 2014
8.948
9.119
8.907
9.099
306,349
+0.11(+1.22%)
Nov 06, 2014
8.927
9.010
8.921
8.989
131,730
+0.06(+0.69%)
Nov 05, 2014
9.030
9.051
8.869
8.927
162,216
-0.05(-0.53%)
Nov 04, 2014
8.941
8.989
8.859
8.975
225,920
+0.01(+0.08%)
Nov 03, 2014
9.010
9.064
8.921
8.968
238,154
-0.08(-0.91%)
Oct 31, 2014
9.085
9.085
8.955
9.051
233,218
+0.08(+0.84%)
Oct 30, 2014
8.708
8.982
8.708
8.975
284,353
+0.23(+2.66%)
Oct 29, 2014
8.918
8.992
8.709
8.742
224,824
-0.11(-1.30%)
Oct 28, 2014
8.810
8.857
8.709
8.857
265,988
+0.11(+1.24%)
Oct 27, 2014
8.702
8.783
8.790
8.749
181,168
-0.04(-0.46%)
Oct 24, 2014
8.675
8.810
8.560
8.790
417,637
+0.16(+1.88%)
Oct 23, 2014
8.533
8.650
8.465
8.627
250,168
+0.14(+1.59%)
Oct 22, 2014
8.553
8.634
8.485
8.492
285,864
-0.05(-0.55%)
Oct 21, 2014
8.594
8.594
8.394
8.540
494,289
+0.01(+0.08%)
Oct 20, 2014
8.350
8.979
8.161
8.533
902,581
-0.33(-3.74%)
Oct 17, 2014
9.128
9.162
8.817
8.864
726,775
-0.15(-1.65%)
Oct 16, 2014
8.871
9.134
8.763
9.013
404,404
+0.07(+0.83%)
Oct 15, 2014
8.682
9.114
8.519
8.938
622,621
+0.12(+1.38%)
Oct 14, 2014
8.972
9.043
8.729
8.817
384,716
-0.07(-0.84%)
Oct 13, 2014
8.790
8.966
8.749
8.891
514,655
+0.09(+1.00%)
Oct 10, 2014
8.844
8.966
8.695
8.803
554,066
-0.06(-0.69%)
Oct 09, 2014
9.074
9.091
8.857
8.864
250,031
-0.22(-2.38%)
Oct 08, 2014
8.925
9.107
8.884
9.080
504,772
+0.16(+1.74%)
Oct 07, 2014
9.060
9.074
8.925
8.925
259,227
-0.17(-1.86%)
Oct 06, 2014
9.168
9.195
9.033
9.094
309,708
-0.03(-0.37%)
Oct 03, 2014
9.236
9.263
9.128
9.128
263,858
-0.01(-0.15%)
Oct 02, 2014
9.114
9.229
9.107
9.141
229,617
+0.00(+0.00%)
Oct 01, 2014
9.168
9.283
9.080
9.141
342,941
-0.05(-0.59%)
Sep 30, 2014
9.385
9.439
9.195
9.195
295,213
-0.17(-1.81%)
Sep 29, 2014
9.209
9.479
9.206
9.364
208,363
+0.03(+0.36%)
Sep 26, 2014
9.277
9.364
9.175
9.331
192,697
+0.12(+1.32%)
Sep 25, 2014
9.405
9.405
9.175
9.209
239,402
-0.19(-2.01%)
Sep 24, 2014
9.297
9.425
9.283
9.398
231,442
+0.14(+1.53%)
Sep 23, 2014
9.432
9.500
9.206
9.256
277,102
-0.18(-1.93%)
Sep 22, 2014
9.493
9.615
9.385
9.439
254,858
-0.08(-0.85%)
Sep 19, 2014
9.527
9.615
9.496
9.520
234,196
+0.01(+0.07%)
Sep 18, 2014
9.500
9.540
9.439
9.513
112,472
+0.05(+0.57%)
Sep 17, 2014
9.493
9.567
9.419
9.459
182,420
-0.03(-0.36%)
Sep 16, 2014
9.466
9.539
9.466
9.493
176,409
+0.01(+0.07%)
Sep 15, 2014
9.466
9.540
9.466
9.486
126,958
-0.02(-0.21%)
Sep 12, 2014
9.500
9.561
9.385
9.506
140,200
-0.03(-0.35%)
Sep 11, 2014
9.506
9.608
9.473
9.540
153,512
+0.01(+0.14%)
Sep 10, 2014
9.554
9.635
9.385
9.527
215,057
-0.05(-0.49%)
Sep 09, 2014
9.648
9.709
9.554
9.574
161,685
-0.06(-0.63%)
Sep 08, 2014
9.831
9.844
9.615
9.635
131,255
-0.20(-1.99%)
Sep 05, 2014
9.709
9.831
9.581
9.831
233,448
+0.15(+1.54%)
Sep 04, 2014
9.669
9.838
9.655
9.682
263,377
+0.03(+0.35%)
Sep 03, 2014
9.500
9.736
9.466
9.648
237,447
+0.16(+1.64%)
Sep 02, 2014
9.588
9.588
9.473
9.493
172,396
-0.03(-0.28%)
Aug 29, 2014
9.608
9.520
9.520
9.520
123,496
-0.07(-0.78%)
Aug 28, 2014
9.581
9.628
9.513
9.594
105,201
-0.02(-0.21%)
Aug 27, 2014
9.702
9.750
9.615
9.615
82,145
-0.10(-1.04%)
Aug 26, 2014
9.669
9.736
9.581
9.716
161,475
+0.09(+0.98%)
Aug 25, 2014
9.730
9.750
9.574
9.621
112,875
-0.07(-0.70%)
Aug 22, 2014
9.635
9.730
9.615
9.689
114,706
+0.05(+0.56%)
Aug 21, 2014
9.635
9.682
9.598
9.635
111,096
+0.01(+0.07%)
Aug 20, 2014
9.540
9.682
9.540
9.628
162,332
+0.06(+0.64%)
Aug 19, 2014
9.702
9.727
9.540
9.567
153,527
-0.09(-0.98%)
Aug 18, 2014
9.567
9.669
9.540
9.662
297,705
+0.19(+2.00%)
Aug 15, 2014
9.554
9.627
9.378
9.473
182,603
-0.03(-0.28%)
Aug 14, 2014
9.378
9.514
9.351
9.500
121,485
+0.09(+1.01%)
Aug 13, 2014
9.344
9.405
9.277
9.405
298,994
+0.01(+0.14%)
Aug 12, 2014
9.466
9.628
9.304
9.391
258,485
-0.11(-1.14%)
Aug 11, 2014
9.574
9.615
9.479
9.500
228,155
-0.05(-0.57%)
Aug 08, 2014
9.412
9.533
9.317
9.554
178,880
+0.14(+1.51%)
Aug 07, 2014
9.506
9.546
9.331
9.412
168,177
-0.05(-0.50%)
Aug 06, 2014
9.439
9.564
9.391
9.459
272,300
-0.01(-0.07%)
Aug 05, 2014
9.283
9.524
9.263
9.466
342,640
+0.13(+1.38%)
Aug 04, 2014
9.270
9.364
9.270
9.337
262,700
+0.07(+0.80%)
Aug 01, 2014
9.249
9.547
9.148
9.263
399,936
+0.00(+0.00%)
Jul 31, 2014
9.310
9.391
9.209
9.263
476,893
-0.07(-0.80%)
Jul 30, 2014
9.297
9.351
9.197
9.337
264,462
+0.11(+1.16%)
Jul 29, 2014
9.277
9.334
9.237
9.231
262,232
-0.02(-0.22%)
Jul 28, 2014
9.371
9.439
9.224
9.251
325,060
-0.13(-1.35%)
Jul 25, 2014
9.291
9.462
9.234
9.377
243,615
+0.06(+0.61%)
Jul 24, 2014
9.524
9.583
9.304
9.321
346,754
-0.19(-2.00%)
Jul 23, 2014
9.484
9.585
9.406
9.511
327,361
+0.03(+0.35%)
Jul 22, 2014
9.444
9.581
9.264
9.478
573,411
+0.05(+0.57%)
Jul 21, 2014
8.790
9.451
8.783
9.424
1,094,774
+0.39(+4.36%)
Jul 18, 2014
8.836
9.150
8.816
9.030
484,557
+0.19(+2.11%)
Jul 17, 2014
8.923
8.937
8.790
8.843
266,224
-0.11(-1.19%)
Jul 16, 2014
9.104
9.124
8.930
8.950
211,368
-0.11(-1.18%)
Jul 15, 2014
9.030
9.064
8.917
9.057
171,081
+0.00(+0.00%)
Jul 14, 2014
9.050
9.144
8.997
9.057
204,057
+0.08(+0.89%)
Jul 11, 2014
8.917
8.990
8.864
8.977
136,608
+0.05(+0.52%)
Jul 10, 2014
8.883
9.003
8.870
8.930
178,014
-0.12(-1.33%)
Jul 09, 2014
9.050
9.160
9.017
9.050
130,761
+0.03(+0.30%)
Jul 08, 2014
9.084
9.117
8.957
9.023
231,505
-0.07(-0.81%)
Jul 07, 2014
9.190
9.190
9.084
9.097
230,508
-0.11(-1.16%)
Jul 03, 2014
9.231
9.204
9.204
9.204
248,536
+0.18(+2.00%)
Jul 02, 2014
8.937
9.084
8.890
9.023
280,403
+0.09(+0.97%)
Jul 01, 2014
9.017
9.150
8.910
8.937
309,064
-0.07(-0.74%)
Jun 30, 2014
8.883
9.003
8.803
9.003
271,836
+0.14(+1.58%)
Jun 27, 2014
8.703
8.863
8.703
8.863
287,393
+0.15(+1.76%)
Jun 26, 2014
8.770
8.870
8.690
8.710
327,433
-0.08(-0.91%)
Jun 25, 2014
8.716
8.836
8.703
8.790
133,920
+0.01(+0.15%)
Jun 24, 2014
8.790
8.910
8.743
8.776
282,662
-0.05(-0.53%)
Jun 23, 2014
8.836
8.897
8.803
8.823
245,666
-0.03(-0.30%)
Jun 20, 2014
8.970
8.970
8.823
8.850
235,862
-0.07(-0.82%)
Jun 19, 2014
9.023
9.070
8.856
8.923
145,688
-0.02(-0.22%)
Jun 18, 2014
8.950
9.017
8.796
8.943
163,375
+0.03(+0.30%)
Jun 17, 2014
8.843
8.943
8.843
8.917
158,714
+0.03(+0.30%)
Jun 16, 2014
8.830
8.923
8.758
8.890
287,212
+0.01(+0.08%)
Jun 13, 2014
8.990
9.017
8.843
8.883
174,397
-0.08(-0.89%)
Jun 12, 2014
9.017
9.137
8.870
8.963
140,348
-0.10(-1.11%)
Jun 11, 2014
9.217
9.217
8.943
9.064
235,931
-0.15(-1.67%)
Jun 10, 2014
9.170
9.257
9.144
9.217
220,871
+0.07(+0.73%)
Jun 06, 2014
9.184
9.224
9.064
9.150
263,995
-0.02(-0.22%)
Jun 05, 2014
8.957
9.184
8.856
9.170
366,046
+0.24(+2.69%)
Jun 04, 2014
8.796
8.943
8.776
8.930
184,729
+0.06(+0.68%)
Jun 03, 2014
8.910
8.957
8.770
8.870
272,915
-0.03(-0.38%)
Jun 02, 2014
9.010
9.070
8.823
8.903
255,338
+0.02(+0.23%)
May 30, 2014
8.957
9.084
8.877
8.883
220,131
-0.06(-0.67%)
May 29, 2014
9.037
9.064
8.917
8.943
235,148
-0.03(-0.37%)
May 28, 2014
9.124
9.124
8.903
8.977
239,940
-0.03(-0.30%)
May 27, 2014
8.983
9.137
8.937
9.003
297,249
+0.06(+0.67%)
May 23, 2014
9.030
8.943
8.943
8.943
380,440
-0.03(-0.30%)
May 22, 2014
8.816
9.017
8.779
8.970
170,912
+0.19(+2.21%)
May 21, 2014
8.883
8.958
8.629
8.776
697,989
-0.11(-1.20%)
May 20, 2014
9.017
9.043
8.763
8.883
384,620
-0.11(-1.26%)
May 19, 2014
8.836
9.057
8.836
8.997
360,813
+0.08(+0.90%)
May 16, 2014
8.736
8.923
8.692
8.917
355,504
+0.17(+1.99%)
May 15, 2014
8.569
8.763
8.543
8.743
352,480
+0.18(+2.11%)
May 14, 2014
8.710
8.783
8.536
8.563
348,569
-0.22(-2.51%)
May 13, 2014
8.829
8.862
8.598
8.783
376,829
-0.01(-0.15%)
May 12, 2014
8.625
8.809
8.526
8.796
446,793
+0.22(+2.62%)
May 09, 2014
8.308
8.572
8.308
8.572
385,017
+0.24(+2.93%)
May 08, 2014
8.460
8.559
8.315
8.328
337,825
-0.10(-1.17%)
May 07, 2014
8.486
8.589
8.295
8.427
516,271
-0.05(-0.62%)
May 06, 2014
8.592
8.618
8.434
8.480
492,840
-0.11(-1.23%)
May 05, 2014
8.275
8.724
8.130
8.585
1,172,667
+0.24(+2.84%)
May 02, 2014
8.486
8.552
8.335
8.348
714,687
-0.14(-1.63%)
May 01, 2014
8.335
8.625
8.335
8.486
795,790
-0.15(-1.68%)
Apr 30, 2014
8.387
8.638
8.348
8.631
273,126
+0.24(+2.91%)
Apr 29, 2014
8.499
8.539
8.348
8.387
526,558
-0.11(-1.32%)
Apr 28, 2014
8.526
8.631
8.414
8.499
278,920
-0.01(-0.08%)
Apr 25, 2014
8.618
8.618
8.434
8.506
225,012
-0.13(-1.53%)
Apr 24, 2014
8.552
8.743
8.493
8.638
235,209
+0.10(+1.16%)
Apr 23, 2014
8.816
8.900
8.519
8.539
333,621
-0.31(-3.50%)
Apr 22, 2014
8.796
8.928
8.691
8.849
217,074
+0.09(+1.05%)
Apr 21, 2014
8.737
8.908
7.998
8.757
626,395
+0.09(+0.99%)
Apr 17, 2014
8.526
8.671
8.671
8.671
288,753
+0.13(+1.54%)
Apr 16, 2014
8.572
8.598
8.348
8.539
447,099
+0.04(+0.47%)
Apr 15, 2014
8.506
8.538
8.315
8.499
347,784
-0.01(-0.15%)
Apr 14, 2014
8.539
8.572
8.453
8.513
234,595
+0.08(+0.94%)
Apr 11, 2014
8.440
8.545
8.387
8.434
339,273
-0.07(-0.78%)
Apr 10, 2014
8.757
8.803
8.440
8.499
400,313
-0.26(-3.01%)
Apr 09, 2014
8.770
8.803
8.685
8.763
277,820
+0.03(+0.34%)
Apr 08, 2014
8.552
8.743
8.519
8.734
277,544
+0.20(+2.36%)
Apr 07, 2014
8.499
8.631
8.401
8.532
566,918
+0.01(+0.08%)
Apr 04, 2014
8.869
8.882
8.460
8.526
404,118
-0.28(-3.22%)
Apr 03, 2014
8.928
8.968
8.737
8.809
320,913
-0.07(-0.82%)
Apr 02, 2014
8.809
8.902
8.697
8.882
222,407
+0.11(+1.20%)
Apr 01, 2014
8.842
8.928
8.724
8.776
302,524
-0.07(-0.75%)
Mar 31, 2014
8.678
8.961
8.638
8.842
450,972
+0.20(+2.37%)
Mar 28, 2014
8.513
8.684
8.475
8.638
250,154
+0.12(+1.39%)
Mar 27, 2014
8.678
8.763
8.493
8.519
331,231
-0.15(-1.67%)
Mar 26, 2014
8.757
8.796
8.628
8.664
362,350
-0.01(-0.15%)
Mar 25, 2014
8.750
8.842
8.638
8.678
293,056
-0.01(-0.08%)
Mar 24, 2014
8.763
8.869
8.612
8.684
398,800
-0.10(-1.13%)
Mar 21, 2014
8.875
8.935
8.737
8.783
483,035
-0.02(-0.22%)
Mar 20, 2014
8.678
8.877
8.671
8.803
310,990
+0.11(+1.29%)
Mar 19, 2014
8.592
8.724
8.526
8.691
351,580
+0.06(+0.69%)
Mar 18, 2014
8.776
8.776
8.427
8.631
467,168
-0.11(-1.21%)
Mar 17, 2014
8.710
8.796
8.671
8.737
394,168
+0.10(+1.15%)
Mar 14, 2014
8.770
8.882
8.618
8.638
300,446
-0.13(-1.50%)
Mar 13, 2014
8.987
9.047
8.717
8.770
463,825
-0.24(-2.64%)
Mar 12, 2014
9.027
9.047
8.968
9.007
280,341
-0.04(-0.44%)
Mar 11, 2014
9.311
9.344
9.020
9.047
330,876
-0.22(-2.35%)
Mar 10, 2014
9.363
9.370
9.172
9.264
217,297
-0.13(-1.40%)
Mar 07, 2014
9.489
9.528
9.297
9.396
216,965
-0.07(-0.70%)
Mar 06, 2014
9.515
9.522
9.370
9.462
331,455
+0.00(+0.00%)
Mar 05, 2014
9.429
9.528
9.284
9.462
536,237
+0.06(+0.67%)
Mar 04, 2014
9.231
9.568
9.198
9.400
599,943
+0.24(+2.59%)
Mar 03, 2014
9.027
9.204
8.981
9.162
374,448
+0.06(+0.69%)
Feb 28, 2014
9.001
9.245
8.941
9.100
380,161
+0.13(+1.47%)
Feb 27, 2014
8.862
9.040
8.829
8.968
346,194
+0.09(+1.04%)
Feb 26, 2014
8.783
8.902
8.750
8.875
326,732
+0.13(+1.51%)
Feb 25, 2014
8.704
8.763
8.542
8.743
518,462
+0.06(+0.68%)
Feb 24, 2014
8.902
8.908
8.671
8.684
378,397
-0.15(-1.72%)
Feb 21, 2014
8.763
8.869
8.697
8.836
266,766
+0.12(+1.36%)
Feb 20, 2014
8.704
8.803
8.664
8.717
199,479
+0.05(+0.61%)
Feb 19, 2014
8.856
8.935
8.658
8.664
323,714
-0.21(-2.38%)
Feb 18, 2014
8.954
9.020
8.869
8.875
255,399
-0.09(-0.96%)
Feb 14, 2014
8.921
8.961
8.961
8.961
541,413
+0.01(+0.07%)
Feb 13, 2014
8.783
8.985
8.743
8.954
412,007
+0.14(+1.57%)
Feb 12, 2014
8.895
8.902
8.770
8.816
516,295
-0.03(-0.30%)
Feb 11, 2014
8.526
8.921
8.513
8.842
789,844
+0.34(+4.03%)
Feb 10, 2014
8.684
8.695
8.447
8.499
540,025
-0.16(-1.83%)
Feb 07, 2014
8.528
8.671
8.469
8.658
465,773
+0.15(+1.76%)
Feb 06, 2014
8.222
8.515
8.209
8.508
547,186
+0.29(+3.57%)
Feb 05, 2014
8.267
8.293
7.968
8.215
1,110,878
-0.08(-0.94%)
Feb 04, 2014
8.313
8.443
8.254
8.293
688,865
+0.00(+0.00%)
Feb 03, 2014
8.599
8.599
8.274
8.293
790,292
-0.32(-3.70%)
Jan 31, 2014
8.326
8.612
8.326
8.612
758,571
+0.20(+2.32%)
Jan 30, 2014
8.508
8.598
8.371
8.417
499,253
-0.05(-0.54%)
Jan 29, 2014
8.528
8.716
8.449
8.462
387,476
-0.13(-1.52%)
Jan 28, 2014
8.475
8.625
8.475
8.593
438,868
+0.13(+1.54%)
Jan 27, 2014
8.560
8.592
8.462
8.462
545,129
-0.03(-0.38%)
Jan 24, 2014
8.645
8.690
8.475
8.495
515,313
-0.16(-1.88%)
Jan 23, 2014
8.697
8.723
8.456
8.658
1,093,037
-0.09(-1.04%)
Jan 22, 2014
9.374
9.452
8.508
8.749
1,632,140
-0.61(-6.47%)
Jan 21, 2014
9.803
9.934
9.257
9.354
1,180,013
-0.59(-5.89%)
Jan 17, 2014
10.12
9.940
9.940
9.940
469,769
-0.14(-1.42%)
Jan 16, 2014
10.08
10.15
9.947
10.08
275,552
-0.05(-0.51%)
Jan 15, 2014
10.19
10.30
9.999
10.14
421,219
-0.05(-0.51%)
Jan 14, 2014
10.26
10.33
10.16
10.19
279,558
-0.07(-0.63%)
Jan 13, 2014
10.26
10.40
10.07
10.25
332,089
+0.01(+0.06%)
Jan 10, 2014
10.20
10.26
9.992
10.25
313,343
+0.10(+0.96%)
Jan 09, 2014
10.29
10.36
10.06
10.15
371,210
-0.08(-0.76%)
Jan 08, 2014
10.49
10.64
10.16
10.23
538,755
-0.24(-2.30%)
Jan 07, 2014
10.42
10.69
10.42
10.47
507,708
+0.05(+0.50%)
Jan 06, 2014
10.64
10.74
10.37
10.42
541,874
-0.23(-2.14%)
Jan 03, 2014
10.86
10.86
10.61
10.64
405,080
-0.20(-1.80%)
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.