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
Acco Brands Corp
(NY:
ACCO
)
5.090
-0.030 (-0.59%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Feb 28, 2017
10.79
10.83
10.40
10.40
1,215,226
-0.39(-3.60%)
Feb 27, 2017
11.02
11.21
10.71
10.79
1,489,335
-0.16(-1.42%)
Feb 24, 2017
10.75
11.06
10.71
10.94
840,916
+0.04(+0.36%)
Feb 23, 2017
11.10
11.18
10.83
10.90
1,224,290
-0.08(-0.71%)
Feb 22, 2017
10.48
11.02
10.44
10.98
2,200,330
+0.97(+9.69%)
Feb 21, 2017
9.856
10.15
9.817
10.01
959,088
+0.16(+1.58%)
Feb 17, 2017
9.856
9.856
9.856
0
-0.04(-0.39%)
Feb 16, 2017
10.09
10.17
9.837
9.895
942,144
-0.19(-1.92%)
Feb 15, 2017
10.05
10.21
9.817
10.09
1,445,181
-0.04(-0.38%)
Feb 14, 2017
9.934
10.34
9.856
10.13
802,239
+0.12(+1.16%)
Feb 13, 2017
10.17
10.28
9.934
10.01
314,632
-0.12(-1.15%)
Feb 10, 2017
10.05
10.13
9.895
10.13
364,190
+0.16(+1.56%)
Feb 09, 2017
9.817
10.17
9.782
9.972
539,983
+0.12(+1.18%)
Feb 08, 2017
9.895
9.681
9.856
890,404
-0.04(-0.39%)
Feb 07, 2017
9.778
9.895
9.701
9.895
487,848
+0.16(+1.59%)
Feb 06, 2017
9.934
10.01
9.740
9.740
282,360
-0.23(-2.33%)
Feb 03, 2017
9.972
10.05
9.856
9.972
409,717
+0.16(+1.58%)
Feb 02, 2017
9.934
9.972
9.778
9.817
407,274
-0.12(-1.17%)
Feb 01, 2017
9.972
10.13
9.759
9.934
527,033
+0.04(+0.39%)
Jan 31, 2017
9.972
9.992
9.759
9.895
771,094
-0.12(-1.16%)
Jan 30, 2017
9.972
10.09
9.701
10.01
620,809
+0.00(+0.00%)
Jan 27, 2017
10.24
10.24
9.972
10.01
460,393
-0.23(-2.27%)
Jan 26, 2017
10.17
10.32
9.972
10.24
1,140,299
+0.00(+0.00%)
Jan 25, 2017
9.972
10.28
9.856
10.24
813,232
+0.35(+3.53%)
Jan 24, 2017
9.623
9.895
9.584
9.895
563,015
+0.35(+3.66%)
Jan 23, 2017
9.468
9.584
9.390
9.546
605,645
+0.12(+1.23%)
Jan 20, 2017
9.507
9.623
9.313
9.429
691,994
-0.08(-0.82%)
Jan 19, 2017
9.701
9.701
9.449
9.507
649,335
-0.19(-2.00%)
Jan 18, 2017
9.662
9.740
9.584
9.701
670,106
+0.04(+0.40%)
Jan 17, 2017
9.778
9.856
9.662
9.662
452,337
-0.19(-1.97%)
Jan 13, 2017
9.856
9.856
9.856
0
+0.16(+1.60%)
Jan 12, 2017
9.856
9.895
9.623
9.701
605,893
-0.23(-2.34%)
Jan 11, 2017
10.05
10.09
9.856
9.934
482,409
-0.16(-1.54%)
Jan 10, 2017
9.934
10.09
9.817
10.09
738,271
+0.19(+1.96%)
Jan 09, 2017
10.21
10.24
9.817
9.895
809,743
-0.31(-3.04%)
Jan 06, 2017
10.28
10.32
10.09
10.21
770,319
-0.12(-1.13%)
Jan 05, 2017
10.44
10.48
10.28
10.32
588,981
-0.16(-1.48%)
Jan 04, 2017
10.28
10.52
10.24
10.48
530,684
+0.23(+2.27%)
Jan 03, 2017
10.32
10.44
10.13
10.24
643,785
+0.12(+1.15%)
Dec 30, 2016
10.13
10.13
10.13
0
-0.16(-1.51%)
Dec 29, 2016
10.32
10.38
10.24
10.28
311,883
+0.00(+0.00%)
Dec 28, 2016
10.52
10.52
10.21
10.28
338,097
-0.19(-1.85%)
Dec 27, 2016
10.36
10.50
10.28
10.48
414,423
+0.08(+0.75%)
Dec 23, 2016
10.40
10.40
10.40
0
-0.19(-1.83%)
Dec 22, 2016
10.63
10.79
10.44
10.59
630,867
-0.04(-0.36%)
Dec 21, 2016
10.52
10.71
10.44
10.63
417,566
+0.08(+0.74%)
Dec 20, 2016
10.63
10.69
10.44
10.55
737,953
+0.04(+0.37%)
Dec 19, 2016
10.48
10.63
10.32
10.52
893,775
+0.12(+1.12%)
Dec 16, 2016
10.63
10.86
10.38
10.40
1,454,065
-0.16(-1.47%)
Dec 15, 2016
10.32
10.63
10.22
10.55
1,262,397
+0.27(+2.64%)
Dec 14, 2016
10.01
10.51
10.01
10.28
1,312,530
+0.31(+3.11%)
Dec 13, 2016
10.21
10.28
9.934
9.972
1,025,482
-0.19(-1.91%)
Dec 12, 2016
10.17
10.17
9.972
10.17
627,586
+0.00(+0.00%)
Dec 09, 2016
10.44
10.44
10.15
10.17
769,753
-0.19(-1.87%)
Dec 08, 2016
10.17
10.50
10.17
10.36
729,854
+0.04(+0.38%)
Dec 07, 2016
10.17
10.42
10.13
10.32
779,203
+0.08(+0.76%)
Dec 06, 2016
9.895
10.24
9.740
10.24
1,106,281
+0.35(+3.53%)
Dec 05, 2016
9.895
10.17
9.895
9.895
1,005,285
+0.12(+1.19%)
Dec 02, 2016
9.778
9.972
9.701
9.778
968,955
-0.04(-0.40%)
Dec 01, 2016
9.662
9.817
9.546
9.817
860,093
+0.16(+1.61%)
Nov 30, 2016
9.972
10.05
9.584
9.662
875,226
-0.23(-2.35%)
Nov 29, 2016
9.895
10.09
9.778
9.895
1,240,419
+0.00(+0.00%)
Nov 28, 2016
10.01
10.09
9.837
9.895
911,526
-0.08(-0.78%)
Nov 25, 2016
9.856
10.09
9.856
9.972
320,243
+0.12(+1.18%)
Nov 23, 2016
9.856
9.856
9.856
0
-0.04(-0.39%)
Nov 22, 2016
9.778
9.972
9.701
9.895
1,116,552
+0.27(+2.82%)
Nov 21, 2016
9.740
9.778
9.468
9.623
932,545
+0.04(+0.40%)
Nov 18, 2016
9.701
9.701
9.235
9.584
1,601,981
-0.19(-1.98%)
Nov 17, 2016
9.584
9.895
9.546
9.778
1,910,486
+0.27(+2.86%)
Nov 16, 2016
9.468
9.643
9.429
9.507
861,377
+0.04(+0.41%)
Nov 15, 2016
9.584
9.645
9.390
9.468
710,889
-0.12(-1.21%)
Nov 14, 2016
9.390
9.740
9.390
9.584
1,304,038
+0.23(+2.49%)
Nov 11, 2016
9.157
9.351
9.041
9.351
1,265,496
+0.19(+2.12%)
Nov 10, 2016
9.196
9.429
9.002
9.157
1,403,344
+0.04(+0.43%)
Nov 09, 2016
8.459
9.119
8.459
9.119
964,324
+0.54(+6.33%)
Nov 08, 2016
8.537
8.886
8.459
8.575
1,410,351
+0.08(+0.91%)
Nov 07, 2016
8.498
8.614
8.401
8.498
1,991,716
+0.19(+2.34%)
Nov 04, 2016
8.459
8.575
8.304
8.304
640,539
-0.08(-0.93%)
Nov 03, 2016
8.537
8.614
8.304
8.381
534,568
-0.12(-1.37%)
Nov 02, 2016
8.498
8.614
8.420
8.498
417,804
-0.08(-0.91%)
Nov 01, 2016
8.537
8.653
8.420
8.575
908,753
-0.04(-0.45%)
Oct 31, 2016
8.614
8.750
8.537
8.614
1,039,867
+0.00(+0.00%)
Oct 28, 2016
8.614
8.731
8.498
8.614
816,853
+0.00(+0.00%)
Oct 27, 2016
8.731
8.866
8.556
8.614
546,076
-0.12(-1.33%)
Oct 26, 2016
8.925
8.963
8.692
8.731
894,857
-0.19(-2.17%)
Oct 25, 2016
8.381
9.002
8.347
8.925
1,340,912
+0.43(+5.02%)
Oct 24, 2016
7.683
8.731
7.683
8.498
3,091,603
+1.43(+20.20%)
Oct 21, 2016
7.062
7.124
7.054
7.070
573,924
-0.08(-1.09%)
Oct 20, 2016
7.132
7.194
7.031
7.147
412,534
+0.02(+0.22%)
Oct 19, 2016
7.155
7.199
7.093
7.132
582,796
-0.02(-0.22%)
Oct 18, 2016
7.171
7.225
7.093
7.147
510,046
+0.08(+1.10%)
Oct 17, 2016
7.132
7.163
7.070
7.070
394,135
-0.05(-0.65%)
Oct 14, 2016
7.179
7.233
7.070
7.116
285,143
-0.03(-0.43%)
Oct 13, 2016
7.233
7.255
7.132
7.147
393,914
-0.16(-2.23%)
Oct 12, 2016
7.241
7.342
7.225
7.310
608,087
+0.05(+0.75%)
Oct 11, 2016
7.435
7.466
7.217
7.256
406,508
-0.19(-2.60%)
Oct 10, 2016
7.419
7.521
7.419
7.450
383,094
+0.06(+0.84%)
Oct 07, 2016
7.543
7.567
7.357
7.388
614,005
-0.13(-1.75%)
Oct 06, 2016
7.388
7.567
7.373
7.520
421,110
+0.08(+1.04%)
Oct 05, 2016
7.287
7.473
7.217
7.442
1,119,556
+0.18(+2.46%)
Oct 04, 2016
7.310
7.373
7.248
7.264
674,524
-0.04(-0.53%)
Oct 03, 2016
7.435
7.435
7.295
7.303
541,782
-0.18(-2.39%)
Sep 30, 2016
7.450
7.504
7.256
7.481
2,500,046
+0.10(+1.37%)
Sep 29, 2016
7.473
7.504
7.373
7.380
668,657
-0.12(-1.55%)
Sep 28, 2016
7.373
7.497
7.342
7.497
820,268
+0.13(+1.79%)
Sep 27, 2016
7.388
7.404
7.330
7.365
558,286
-0.02(-0.32%)
Sep 26, 2016
7.543
7.543
7.388
7.388
589,558
-0.19(-2.56%)
Sep 23, 2016
7.621
7.667
7.559
7.582
447,872
-0.09(-1.11%)
Sep 22, 2016
7.644
7.683
7.574
7.667
1,101,217
+0.09(+1.23%)
Sep 21, 2016
7.536
7.598
7.442
7.574
320,858
+0.09(+1.14%)
Sep 20, 2016
7.605
7.613
7.411
7.489
664,968
-0.07(-0.92%)
Sep 19, 2016
7.528
7.613
7.473
7.559
431,441
+0.08(+1.04%)
Sep 16, 2016
7.404
7.536
7.295
7.481
1,208,629
+0.08(+1.05%)
Sep 15, 2016
7.295
7.458
7.287
7.404
552,168
+0.09(+1.17%)
Sep 14, 2016
7.450
7.465
7.287
7.318
793,884
-0.10(-1.36%)
Sep 13, 2016
7.605
7.675
7.349
7.419
876,533
-0.30(-3.92%)
Sep 12, 2016
7.675
7.761
7.605
7.722
509,928
+0.05(+0.61%)
Sep 09, 2016
7.986
8.048
7.675
7.675
722,072
-0.42(-5.18%)
Sep 08, 2016
8.102
8.145
8.055
8.094
528,337
-0.03(-0.38%)
Sep 07, 2016
8.071
8.265
8.063
8.125
701,251
+0.05(+0.67%)
Sep 06, 2016
8.071
8.094
8.021
8.071
594,711
+0.05(+0.58%)
Sep 02, 2016
7.869
8.024
8.024
8.024
542,356
+0.17(+2.17%)
Sep 01, 2016
7.733
7.854
7.675
7.854
714,120
+0.09(+1.20%)
Aug 31, 2016
7.761
7.776
7.633
7.761
785,518
-0.01(-0.10%)
Aug 30, 2016
7.838
7.838
7.722
7.768
402,071
-0.03(-0.40%)
Aug 29, 2016
7.846
7.877
7.714
7.799
583,193
+0.00(+0.00%)
Aug 26, 2016
7.854
7.893
7.730
7.799
329,682
-0.02(-0.20%)
Aug 25, 2016
7.768
7.861
7.730
7.815
550,215
+0.01(+0.10%)
Aug 24, 2016
7.846
7.861
7.768
7.807
547,412
-0.03(-0.40%)
Aug 23, 2016
7.730
7.854
7.706
7.838
541,411
+0.12(+1.61%)
Aug 22, 2016
7.730
7.753
7.644
7.714
690,615
-0.06(-0.80%)
Aug 19, 2016
7.916
7.916
7.776
7.776
770,023
-0.15(-1.86%)
Aug 18, 2016
7.815
7.935
7.792
7.924
811,643
+0.13(+1.69%)
Aug 17, 2016
7.931
7.931
7.753
7.792
738,002
-0.11(-1.38%)
Aug 16, 2016
7.978
7.978
7.869
7.900
470,708
-0.09(-1.07%)
Aug 15, 2016
7.924
8.048
7.924
7.986
550,609
+0.06(+0.78%)
Aug 12, 2016
7.830
7.986
7.830
7.924
767,764
+0.09(+1.19%)
Aug 11, 2016
7.908
7.939
7.745
7.830
773,797
-0.05(-0.69%)
Aug 10, 2016
7.908
7.939
7.799
7.885
703,028
-0.01(-0.10%)
Aug 09, 2016
7.823
7.893
7.799
7.893
907,813
+0.05(+0.59%)
Aug 08, 2016
7.768
7.846
7.695
7.846
941,479
+0.09(+1.10%)
Aug 05, 2016
7.714
7.761
7.636
7.761
1,263,076
+0.13(+1.73%)
Aug 04, 2016
7.846
7.885
7.574
7.629
1,672,284
-0.18(-2.29%)
Aug 03, 2016
7.947
7.947
7.629
7.807
1,706,045
-0.14(-1.76%)
Aug 02, 2016
9.041
9.119
7.854
7.947
2,774,540
-0.79(-9.06%)
Aug 01, 2016
8.723
8.847
8.638
8.738
1,278,041
+0.02(+0.18%)
Jul 29, 2016
8.669
8.769
8.614
8.723
1,018,942
+0.06(+0.72%)
Jul 28, 2016
8.707
8.746
8.661
8.661
492,155
-0.05(-0.53%)
Jul 27, 2016
8.606
8.754
8.606
8.707
740,458
+0.10(+1.17%)
Jul 26, 2016
8.599
8.754
8.575
8.606
1,085,178
+0.01(+0.09%)
Jul 25, 2016
8.622
8.661
8.537
8.599
513,438
-0.09(-0.98%)
Jul 22, 2016
8.560
8.754
8.514
8.684
482,207
+0.13(+1.54%)
Jul 21, 2016
8.645
8.762
8.544
8.552
734,256
-0.09(-1.08%)
Jul 20, 2016
8.638
8.715
8.599
8.645
464,823
+0.05(+0.63%)
Jul 19, 2016
8.645
8.669
8.568
8.591
473,265
-0.05(-0.63%)
Jul 18, 2016
8.537
8.676
8.537
8.645
699,924
+0.12(+1.36%)
Jul 15, 2016
8.630
8.638
8.498
8.529
557,260
-0.04(-0.45%)
Jul 14, 2016
8.715
8.731
8.568
8.568
420,461
-0.05(-0.63%)
Jul 13, 2016
8.661
8.661
8.552
8.622
1,142,999
+0.01(+0.09%)
Jul 12, 2016
8.475
8.661
8.436
8.614
900,424
+0.23(+2.78%)
Jul 11, 2016
8.312
8.447
8.296
8.381
520,328
+0.12(+1.50%)
Jul 08, 2016
7.986
8.265
7.916
8.257
899,143
+0.34(+4.31%)
Jul 07, 2016
7.970
8.110
7.885
7.916
580,028
-0.05(-0.58%)
Jul 06, 2016
7.924
8.017
7.854
7.962
587,351
+0.01(+0.10%)
Jul 05, 2016
7.993
8.094
7.947
7.955
755,578
-0.06(-0.77%)
Jul 01, 2016
7.986
8.017
8.017
8.017
1,077,109
+0.00(+0.00%)
Jun 30, 2016
7.784
8.024
7.737
8.017
1,489,056
+0.29(+3.82%)
Jun 29, 2016
7.714
7.784
7.644
7.722
1,027,153
+0.12(+1.63%)
Jun 28, 2016
7.683
7.838
7.574
7.598
1,330,099
+0.02(+0.20%)
Jun 27, 2016
7.776
7.784
7.497
7.582
1,120,360
-0.33(-4.22%)
Jun 24, 2016
7.854
7.978
7.768
7.916
1,301,547
-0.37(-4.49%)
Jun 23, 2016
8.257
8.343
8.211
8.288
722,903
+0.16(+2.01%)
Jun 22, 2016
8.125
8.273
8.125
8.125
650,958
-0.01(-0.10%)
Jun 21, 2016
8.180
8.195
8.059
8.133
1,272,945
-0.03(-0.38%)
Jun 20, 2016
8.156
8.319
8.055
8.164
498,733
+0.12(+1.45%)
Jun 17, 2016
8.125
8.273
8.017
8.048
1,345,376
-0.05(-0.67%)
Jun 16, 2016
7.916
8.118
7.877
8.102
813,718
+0.15(+1.85%)
Jun 15, 2016
7.986
8.055
7.955
7.955
508,509
+0.03(+0.39%)
Jun 14, 2016
7.955
8.063
7.885
7.924
463,791
-0.03(-0.39%)
Jun 13, 2016
8.024
8.141
7.955
7.955
519,298
-0.13(-1.63%)
Jun 10, 2016
8.094
8.199
8.063
8.087
710,200
-0.14(-1.70%)
Jun 09, 2016
8.063
8.242
8.048
8.226
943,810
+0.09(+1.05%)
Jun 08, 2016
8.087
8.172
8.021
8.141
589,460
+0.07(+0.87%)
Jun 07, 2016
7.993
8.125
7.962
8.071
885,100
+0.06(+0.78%)
Jun 06, 2016
7.955
8.048
7.931
8.009
662,227
+0.05(+0.58%)
Jun 03, 2016
7.993
8.040
7.924
7.962
561,545
-0.03(-0.39%)
Jun 02, 2016
7.893
8.021
7.869
7.993
669,595
+0.09(+1.08%)
Jun 01, 2016
7.706
7.955
7.683
7.908
1,065,928
+0.19(+2.52%)
May 31, 2016
7.652
7.792
7.617
7.714
883,110
+0.07(+0.91%)
May 27, 2016
7.636
7.644
7.644
7.644
556,788
+0.03(+0.41%)
May 26, 2016
7.636
7.683
7.582
7.613
279,941
-0.01(-0.10%)
May 25, 2016
7.652
7.706
7.590
7.621
466,620
-0.03(-0.41%)
May 24, 2016
7.497
7.722
7.427
7.652
718,943
+0.24(+3.25%)
May 23, 2016
7.489
7.497
7.373
7.411
846,301
-0.09(-1.14%)
May 20, 2016
7.450
7.532
7.427
7.497
763,950
+0.09(+1.26%)
May 19, 2016
7.365
7.435
7.310
7.404
604,681
+0.00(+0.00%)
May 18, 2016
7.466
7.528
7.361
7.404
626,153
-0.09(-1.14%)
May 17, 2016
7.652
7.667
7.419
7.489
836,032
-0.23(-2.92%)
May 16, 2016
7.605
7.803
7.605
7.714
663,014
+0.10(+1.33%)
May 13, 2016
7.644
7.761
7.574
7.613
1,120,317
-0.04(-0.51%)
May 12, 2016
7.706
7.830
7.551
7.652
934,373
-0.05(-0.70%)
May 11, 2016
7.644
7.753
7.574
7.706
865,017
+0.07(+0.91%)
May 10, 2016
7.598
7.722
7.570
7.636
728,925
+0.05(+0.61%)
May 09, 2016
7.528
7.683
7.481
7.590
815,153
+0.01(+0.10%)
May 06, 2016
7.536
7.605
7.489
7.582
447,278
+0.03(+0.41%)
May 05, 2016
7.660
7.667
7.512
7.551
771,088
-0.05(-0.61%)
May 04, 2016
7.559
7.706
7.536
7.598
764,008
+0.02(+0.20%)
May 03, 2016
7.567
7.644
7.419
7.582
816,314
-0.06(-0.81%)
May 02, 2016
7.450
7.679
7.373
7.644
1,467,577
+0.24(+3.25%)
Apr 29, 2016
7.404
7.563
7.303
7.404
1,340,114
+0.00(+0.00%)
Apr 28, 2016
7.070
7.598
7.062
7.404
1,756,281
-0.19(-2.45%)
Apr 27, 2016
7.567
8.149
7.264
7.590
2,308,756
+0.68(+9.89%)
Apr 26, 2016
6.783
6.950
6.744
6.907
791,214
+0.15(+2.18%)
Apr 25, 2016
6.814
6.814
6.713
6.759
558,277
-0.05(-0.80%)
Apr 22, 2016
6.783
6.868
6.713
6.814
731,236
+0.05(+0.80%)
Apr 21, 2016
6.891
6.915
6.752
6.759
388,387
-0.16(-2.35%)
Apr 20, 2016
6.946
6.985
6.876
6.922
542,662
-0.02(-0.22%)
Apr 19, 2016
6.961
7.054
6.930
6.938
530,418
-0.02(-0.22%)
Apr 18, 2016
6.907
6.992
6.899
6.953
380,553
+0.02(+0.22%)
Apr 15, 2016
6.860
6.992
6.806
6.938
524,845
+0.07(+1.02%)
Apr 14, 2016
6.992
7.000
6.845
6.868
465,016
-0.13(-1.88%)
Apr 13, 2016
6.806
7.008
6.767
7.000
868,146
+0.26(+3.80%)
Apr 12, 2016
6.690
6.806
6.674
6.744
731,844
+0.07(+1.05%)
Apr 11, 2016
6.728
6.891
6.674
6.674
700,321
-0.02(-0.35%)
Apr 08, 2016
6.822
6.853
6.659
6.697
586,641
-0.02(-0.35%)
Apr 07, 2016
6.814
6.860
6.697
6.721
598,228
-0.16(-2.26%)
Apr 06, 2016
6.744
6.899
6.697
6.876
589,485
+0.16(+2.31%)
Apr 05, 2016
6.829
6.899
6.721
6.721
880,875
-0.12(-1.81%)
Apr 04, 2016
7.008
7.008
6.837
6.845
583,661
-0.16(-2.33%)
Apr 01, 2016
6.899
7.039
6.783
7.008
773,856
+0.04(+0.56%)
Mar 31, 2016
6.860
7.023
6.837
6.969
730,294
+0.11(+1.58%)
Mar 30, 2016
6.922
7.000
6.756
6.860
885,164
-0.09(-1.34%)
Mar 29, 2016
6.596
6.969
6.565
6.953
1,186,544
+0.34(+5.16%)
Mar 28, 2016
6.682
6.845
6.593
6.612
936,731
-0.03(-0.47%)
Mar 24, 2016
6.573
6.643
6.643
6.643
441,977
+0.05(+0.71%)
Mar 23, 2016
6.705
6.767
6.593
6.596
562,897
-0.19(-2.75%)
Mar 22, 2016
6.263
6.907
6.263
6.783
1,815,239
+0.58(+9.39%)
Mar 21, 2016
6.309
6.371
6.170
6.201
537,422
-0.12(-1.96%)
Mar 18, 2016
6.232
6.348
6.185
6.325
1,061,908
+0.13(+2.13%)
Mar 17, 2016
5.976
6.232
5.976
6.193
517,614
+0.21(+3.50%)
Mar 16, 2016
5.898
6.007
5.875
5.983
550,372
+0.05(+0.92%)
Mar 15, 2016
5.929
5.968
5.867
5.929
636,617
-0.05(-0.78%)
Mar 14, 2016
6.045
6.092
5.933
5.976
848,013
-0.11(-1.79%)
Mar 11, 2016
6.084
6.162
6.038
6.084
682,469
+0.03(+0.51%)
Mar 10, 2016
6.100
6.185
6.007
6.053
673,868
-0.04(-0.64%)
Mar 09, 2016
5.945
6.139
5.929
6.092
624,572
+0.16(+2.61%)
Mar 08, 2016
6.232
6.247
5.859
5.937
1,092,923
-0.32(-5.09%)
Mar 07, 2016
5.991
6.302
5.945
6.255
1,078,425
+0.24(+4.00%)
Mar 04, 2016
6.061
6.139
5.976
6.014
702,319
-0.05(-0.77%)
Mar 03, 2016
5.937
6.084
5.898
6.061
773,632
+0.09(+1.56%)
Mar 02, 2016
5.851
6.007
5.844
5.968
735,311
+0.09(+1.59%)
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.