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
Cancer Genetics Inc
(NQ:
CGIX
)
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 (%)
Feb 29, 2016
2.130
2.250
2.130
2.200
62,823
+0.09(+4.27%)
Feb 26, 2016
2.130
2.183
2.060
2.110
65,754
+0.02(+0.96%)
Feb 25, 2016
2.130
2.140
2.010
2.090
91,954
-0.01(-0.48%)
Feb 24, 2016
2.200
2.230
2.070
2.100
165,145
-0.12(-5.41%)
Feb 23, 2016
2.310
2.320
2.200
2.220
28,303
-0.01(-0.45%)
Feb 22, 2016
2.230
2.369
2.200
2.230
62,490
+0.02(+0.90%)
Feb 19, 2016
2.250
2.250
2.070
2.210
65,859
-0.02(-0.90%)
Feb 18, 2016
2.200
2.328
2.100
2.230
86,891
+0.06(+2.76%)
Feb 17, 2016
2.132
2.220
2.010
2.170
153,386
+0.07(+3.33%)
Feb 16, 2016
2.320
2.320
2.020
2.100
147,764
-0.17(-7.49%)
Feb 12, 2016
2.120
2.270
2.270
2.270
41,200
+0.20(+9.66%)
Feb 11, 2016
2.170
2.220
2.050
2.070
49,176
-0.11(-5.05%)
Feb 10, 2016
2.110
2.300
2.070
2.180
72,367
+0.11(+5.31%)
Feb 09, 2016
2.210
2.260
2.060
2.070
76,239
-0.22(-9.61%)
Feb 08, 2016
2.460
2.480
2.200
2.290
91,807
-0.20(-8.03%)
Feb 05, 2016
2.510
2.773
2.370
2.490
76,095
-0.05(-1.97%)
Feb 04, 2016
2.500
2.630
2.500
2.540
31,211
+0.02(+0.79%)
Feb 03, 2016
2.550
2.590
2.364
2.520
77,497
+0.02(+0.80%)
Feb 02, 2016
2.760
2.850
2.480
2.500
56,654
-0.29(-10.39%)
Feb 01, 2016
2.590
2.810
2.560
2.790
52,657
+0.18(+6.90%)
Jan 29, 2016
2.490
2.645
2.410
2.610
42,144
+0.15(+6.10%)
Jan 28, 2016
2.580
2.732
2.430
2.460
42,342
-0.06(-2.38%)
Jan 27, 2016
2.630
2.670
2.510
2.520
31,983
-0.12(-4.55%)
Jan 26, 2016
2.570
2.720
2.420
2.640
82,637
+0.11(+4.35%)
Jan 25, 2016
2.480
2.570
2.440
2.530
62,599
+0.03(+1.40%)
Jan 22, 2016
2.310
2.540
2.287
2.495
83,628
+0.25(+11.38%)
Jan 21, 2016
2.230
2.398
2.200
2.240
138,464
+0.05(+2.28%)
Jan 20, 2016
2.010
2.250
1.950
2.190
109,927
+0.15(+7.35%)
Jan 19, 2016
2.290
2.290
2.030
2.040
74,888
-0.20(-8.93%)
Jan 15, 2016
2.160
2.240
2.240
2.240
55,400
+0.02(+0.90%)
Jan 14, 2016
2.110
2.310
1.900
2.220
265,147
+0.09(+4.23%)
Jan 13, 2016
2.470
2.597
2.130
2.130
301,852
-0.33(-13.41%)
Jan 12, 2016
2.600
2.670
2.460
2.460
116,192
-0.12(-4.65%)
Jan 11, 2016
2.780
2.780
2.540
2.580
82,055
-0.17(-6.18%)
Jan 08, 2016
2.870
2.910
2.670
2.750
151,260
-0.07(-2.48%)
Jan 07, 2016
3.040
3.040
2.800
2.820
174,797
-0.25(-8.14%)
Jan 06, 2016
3.300
3.300
3.040
3.070
152,113
-0.24(-7.25%)
Jan 05, 2016
3.230
3.383
3.200
3.310
97,515
+0.07(+2.16%)
Jan 04, 2016
3.220
3.300
3.050
3.240
93,698
-0.06(-1.82%)
Dec 31, 2015
3.270
3.300
3.300
3.300
99,000
+0.05(+1.54%)
Dec 30, 2015
3.100
3.250
3.100
3.250
147,994
+0.11(+3.50%)
Dec 29, 2015
3.140
3.190
3.020
3.140
131,176
+0.02(+0.64%)
Dec 28, 2015
3.060
3.130
2.990
3.120
92,883
+0.05(+1.63%)
Dec 24, 2015
3.090
3.070
3.070
3.070
57,500
-0.12(-3.76%)
Dec 23, 2015
3.170
3.250
3.110
3.190
111,054
+0.01(+0.31%)
Dec 22, 2015
2.920
3.250
2.900
3.180
274,214
+0.22(+7.43%)
Dec 21, 2015
2.900
2.970
2.780
2.960
151,594
+0.13(+4.59%)
Dec 18, 2015
2.830
2.940
2.800
2.830
124,461
-0.03(-1.05%)
Dec 17, 2015
2.940
2.970
2.820
2.860
96,720
-0.10(-3.38%)
Dec 16, 2015
2.930
3.000
2.890
2.960
76,354
+0.03(+1.02%)
Dec 15, 2015
2.870
2.950
2.820
2.930
66,148
+0.06(+2.09%)
Dec 14, 2015
2.980
3.040
2.820
2.870
189,796
+0.00(+0.00%)
Dec 11, 2015
2.900
2.999
2.820
2.870
145,328
-0.16(-5.28%)
Dec 10, 2015
2.840
3.050
2.810
3.030
96,610
+0.16(+5.57%)
Dec 09, 2015
2.910
2.990
2.840
2.870
164,096
-0.05(-1.71%)
Dec 08, 2015
2.810
3.030
2.750
2.920
132,862
+0.03(+1.04%)
Dec 07, 2015
2.930
2.938
2.760
2.890
174,489
-0.06(-2.03%)
Dec 04, 2015
2.850
3.000
2.850
2.950
193,691
+0.04(+1.37%)
Dec 03, 2015
3.170
3.190
2.890
2.910
335,495
-0.23(-7.32%)
Dec 02, 2015
3.290
3.428
3.080
3.140
251,302
-0.14(-4.27%)
Dec 01, 2015
3.460
3.480
3.220
3.280
280,179
-0.20(-5.75%)
Nov 30, 2015
3.750
3.797
3.410
3.480
306,907
-0.24(-6.45%)
Nov 27, 2015
3.770
3.820
3.520
3.720
205,646
+0.00(+0.00%)
Nov 25, 2015
3.390
3.720
3.720
3.720
1,380,900
+0.47(+14.46%)
Nov 24, 2015
3.170
3.350
3.030
3.250
852,783
+0.09(+2.85%)
Nov 23, 2015
3.150
3.250
3.100
3.160
157,620
-0.03(-0.94%)
Nov 20, 2015
3.110
3.289
3.030
3.190
252,701
+0.05(+1.59%)
Nov 19, 2015
3.220
3.240
3.020
3.140
145,843
-0.05(-1.57%)
Nov 18, 2015
3.120
3.380
2.990
3.190
344,328
+0.09(+2.90%)
Nov 17, 2015
3.430
3.450
3.070
3.100
370,336
-0.29(-8.55%)
Nov 16, 2015
3.660
3.695
3.350
3.390
323,035
-0.23(-6.35%)
Nov 13, 2015
3.860
3.890
3.610
3.620
220,168
-0.24(-6.22%)
Nov 12, 2015
3.890
3.930
3.810
3.860
402,755
-0.04(-1.03%)
Nov 11, 2015
3.820
3.928
3.700
3.900
363,010
+0.09(+2.36%)
Nov 10, 2015
3.900
3.920
3.760
3.810
289,048
-0.01(-0.26%)
Nov 09, 2015
3.900
3.910
3.820
3.820
280,019
-0.09(-2.30%)
Nov 06, 2015
3.930
3.950
3.860
3.910
1,541,567
-0.70(-15.18%)
Nov 05, 2015
5.400
5.460
4.600
4.610
314,544
-0.74(-13.83%)
Nov 04, 2015
5.560
5.690
5.220
5.350
166,336
-0.25(-4.46%)
Nov 03, 2015
5.600
5.780
5.405
5.600
125,694
-0.08(-1.41%)
Nov 02, 2015
5.900
5.940
5.220
5.680
329,131
-0.82(-12.62%)
Oct 30, 2015
6.780
7.000
6.290
6.500
84,178
-0.27(-3.99%)
Oct 29, 2015
6.840
7.300
6.605
6.770
86,254
-0.07(-1.02%)
Oct 28, 2015
5.900
7.370
5.800
6.840
153,685
+1.04(+17.93%)
Oct 27, 2015
6.730
6.811
5.430
5.800
138,077
-0.93(-13.82%)
Oct 26, 2015
6.760
7.090
6.620
6.730
57,358
-0.03(-0.44%)
Oct 23, 2015
7.080
7.080
6.730
6.760
53,824
-0.32(-4.52%)
Oct 22, 2015
7.160
7.287
6.900
7.080
45,871
-0.12(-1.67%)
Oct 21, 2015
7.630
7.630
7.120
7.200
28,381
-0.30(-4.06%)
Oct 20, 2015
7.950
7.950
7.380
7.505
38,503
-0.45(-5.60%)
Oct 19, 2015
7.920
8.000
7.730
7.950
22,762
-0.03(-0.38%)
Oct 16, 2015
8.100
8.170
7.875
7.980
26,080
-0.06(-0.75%)
Oct 15, 2015
7.750
8.160
7.580
8.040
65,611
+0.24(+3.08%)
Oct 14, 2015
8.020
8.198
7.790
7.800
17,148
-0.10(-1.27%)
Oct 13, 2015
8.050
8.509
7.900
7.900
36,941
-0.25(-3.07%)
Oct 12, 2015
8.080
8.150
7.900
8.150
42,694
+0.04(+0.49%)
Oct 09, 2015
8.070
8.190
7.710
8.110
24,226
+0.12(+1.50%)
Oct 08, 2015
7.980
8.040
7.720
7.990
17,898
+0.06(+0.76%)
Oct 07, 2015
7.820
8.090
7.590
7.930
44,127
+0.19(+2.45%)
Oct 06, 2015
7.720
8.040
7.540
7.740
31,184
+0.00(+0.00%)
Oct 05, 2015
7.920
8.216
7.495
7.740
43,871
-0.14(-1.78%)
Oct 02, 2015
7.830
7.950
7.470
7.880
53,326
+0.03(+0.38%)
Oct 01, 2015
7.910
7.912
7.750
7.850
47,661
+0.03(+0.38%)
Sep 30, 2015
8.260
8.310
7.570
7.820
91,930
-0.35(-4.28%)
Sep 29, 2015
8.500
8.990
8.000
8.170
50,859
-0.36(-4.22%)
Sep 28, 2015
9.500
9.500
7.630
8.530
72,323
-1.02(-10.68%)
Sep 25, 2015
9.630
9.810
9.410
9.550
26,529
-0.06(-0.62%)
Sep 24, 2015
9.580
9.740
9.470
9.610
11,703
+0.04(+0.42%)
Sep 23, 2015
9.520
9.690
9.400
9.570
11,972
+0.02(+0.21%)
Sep 22, 2015
9.630
9.840
9.370
9.550
26,600
-0.19(-1.95%)
Sep 21, 2015
9.860
10.06
9.550
9.740
15,317
-0.02(-0.20%)
Sep 18, 2015
9.400
9.760
9.400
9.760
14,647
+0.32(+3.39%)
Sep 17, 2015
9.460
9.650
9.410
9.440
18,627
-0.01(-0.11%)
Sep 16, 2015
9.520
9.920
9.430
9.450
18,231
-0.10(-1.05%)
Sep 15, 2015
9.480
9.690
9.410
9.550
19,060
-0.05(-0.52%)
Sep 14, 2015
10.07
10.20
9.250
9.600
31,518
-0.46(-4.57%)
Sep 11, 2015
9.760
10.20
9.760
10.06
12,423
+0.21(+2.13%)
Sep 10, 2015
10.10
10.14
9.518
9.850
34,255
-0.25(-2.48%)
Sep 09, 2015
10.30
10.41
10.06
10.10
18,291
-0.12(-1.17%)
Sep 08, 2015
10.05
10.50
10.05
10.22
39,068
+0.33(+3.34%)
Sep 04, 2015
9.520
9.890
9.890
9.890
6,200
+0.10(+1.02%)
Sep 03, 2015
9.770
9.880
9.574
9.790
18,938
+0.04(+0.41%)
Sep 02, 2015
9.450
9.830
9.350
9.750
14,419
+0.28(+2.96%)
Sep 01, 2015
9.430
9.830
9.300
9.470
17,564
-0.16(-1.64%)
Aug 31, 2015
9.930
10.26
9.620
9.627
16,558
-0.33(-3.34%)
Aug 28, 2015
9.650
10.35
9.650
9.960
25,958
+0.22(+2.26%)
Aug 27, 2015
10.09
10.40
9.680
9.740
61,662
-0.18(-1.81%)
Aug 26, 2015
8.970
10.06
8.700
9.920
74,704
+1.14(+12.98%)
Aug 25, 2015
9.320
9.320
8.740
8.780
26,684
-0.24(-2.66%)
Aug 24, 2015
8.670
9.430
8.500
9.020
52,512
-0.16(-1.74%)
Aug 21, 2015
9.360
9.500
8.850
9.180
48,833
-0.54(-5.56%)
Aug 20, 2015
10.00
10.21
9.620
9.720
34,937
-0.42(-4.14%)
Aug 19, 2015
10.80
11.06
10.00
10.14
61,096
-0.46(-4.34%)
Aug 18, 2015
10.90
11.38
10.60
10.60
25,251
-0.79(-6.94%)
Aug 17, 2015
10.99
11.45
10.53
11.39
27,322
+0.30(+2.71%)
Aug 14, 2015
10.99
11.25
10.43
11.09
35,035
+0.10(+0.91%)
Aug 13, 2015
10.74
11.28
10.25
10.99
57,052
+0.22(+2.04%)
Aug 12, 2015
9.800
10.94
9.660
10.77
91,311
+0.91(+9.23%)
Aug 11, 2015
9.000
10.24
9.000
9.860
100,423
+1.09(+12.43%)
Aug 10, 2015
8.950
9.400
8.600
8.770
49,435
+0.14(+1.62%)
Aug 07, 2015
8.670
8.910
8.490
8.630
36,108
-0.12(-1.37%)
Aug 06, 2015
9.200
9.250
8.500
8.750
57,029
-0.50(-5.41%)
Aug 05, 2015
9.590
10.75
9.244
9.250
83,956
-0.49(-5.03%)
Aug 04, 2015
10.00
10.64
9.630
9.740
44,926
-0.22(-2.21%)
Aug 03, 2015
10.52
10.62
9.810
9.960
91,075
-0.71(-6.65%)
Jul 31, 2015
10.87
10.87
10.28
10.67
28,671
-0.08(-0.74%)
Jul 30, 2015
10.24
11.23
10.07
10.75
79,529
+0.54(+5.29%)
Jul 29, 2015
10.15
11.17
9.959
10.21
38,417
+0.14(+1.39%)
Jul 28, 2015
9.860
10.46
9.822
10.07
74,255
+0.20(+2.03%)
Jul 27, 2015
10.58
10.93
9.750
9.870
61,836
-0.61(-5.82%)
Jul 24, 2015
10.07
11.14
10.07
10.48
90,836
+0.21(+2.04%)
Jul 23, 2015
11.21
11.39
9.950
10.27
201,300
-0.89(-7.97%)
Jul 22, 2015
11.35
11.50
11.02
11.16
47,027
-0.29(-2.53%)
Jul 21, 2015
11.82
12.15
11.36
11.45
51,965
-0.56(-4.66%)
Jul 20, 2015
12.10
12.25
11.74
12.01
43,958
-0.11(-0.91%)
Jul 17, 2015
12.00
12.12
11.64
12.12
49,126
+0.06(+0.50%)
Jul 16, 2015
11.58
12.53
11.58
12.06
81,197
-0.38(-3.05%)
Jul 15, 2015
12.24
12.75
11.97
12.44
94,294
+0.14(+1.14%)
Jul 14, 2015
12.00
12.50
11.99
12.30
85,100
+0.35(+2.93%)
Jul 13, 2015
11.52
12.00
11.29
11.95
52,133
+0.40(+3.46%)
Jul 10, 2015
11.37
11.61
11.00
11.55
34,737
+0.30(+2.67%)
Jul 09, 2015
11.65
11.71
11.25
11.25
38,432
-0.11(-0.97%)
Jul 08, 2015
11.68
11.69
11.26
11.36
40,923
-0.37(-3.15%)
Jul 07, 2015
11.31
11.73
11.10
11.73
48,444
+0.41(+3.62%)
Jul 06, 2015
11.30
11.68
11.25
11.32
27,332
-0.09(-0.79%)
Jul 02, 2015
11.59
11.41
11.41
11.41
24,500
-0.09(-0.78%)
Jul 01, 2015
11.90
11.90
11.30
11.50
48,540
-0.26(-2.21%)
Jun 30, 2015
12.08
12.08
10.80
11.76
128,614
+0.85(+7.79%)
Jun 29, 2015
11.56
11.73
10.79
10.91
54,456
-0.93(-7.85%)
Jun 26, 2015
12.02
12.07
11.53
11.84
126,753
-0.08(-0.67%)
Jun 25, 2015
11.39
12.11
11.39
11.92
73,420
+0.47(+4.10%)
Jun 24, 2015
11.62
11.62
11.31
11.45
21,904
-0.15(-1.29%)
Jun 23, 2015
11.00
11.88
10.99
11.60
59,798
+0.58(+5.26%)
Jun 22, 2015
11.15
11.21
10.75
11.02
76,404
-0.15(-1.34%)
Jun 19, 2015
11.71
11.87
11.16
11.17
57,188
-0.50(-4.28%)
Jun 18, 2015
11.88
11.90
11.52
11.67
48,153
-0.18(-1.52%)
Jun 17, 2015
11.86
11.96
11.69
11.85
40,229
-0.02(-0.17%)
Jun 16, 2015
11.93
12.00
11.56
11.87
75,371
+0.03(+0.25%)
Jun 15, 2015
11.95
11.96
11.41
11.84
74,731
-0.11(-0.92%)
Jun 12, 2015
12.00
12.05
11.75
11.95
83,073
-0.11(-0.91%)
Jun 11, 2015
12.05
12.16
11.72
12.06
69,963
+0.06(+0.50%)
Jun 10, 2015
12.21
12.22
11.94
12.00
97,309
-0.03(-0.25%)
Jun 09, 2015
12.13
12.13
11.93
12.03
77,162
-0.02(-0.17%)
Jun 08, 2015
11.87
12.10
11.78
12.05
165,915
+0.36(+3.08%)
Jun 05, 2015
11.59
11.70
11.24
11.69
121,525
+0.11(+0.95%)
Jun 04, 2015
11.34
11.65
11.25
11.58
68,796
+0.29(+2.57%)
Jun 03, 2015
11.00
11.35
10.88
11.29
54,864
+0.29(+2.64%)
Jun 02, 2015
10.83
11.10
10.73
11.00
55,370
+0.13(+1.20%)
Jun 01, 2015
11.15
11.28
10.77
10.87
84,272
-0.18(-1.63%)
May 29, 2015
10.76
11.09
10.71
11.05
58,089
+0.22(+2.03%)
May 28, 2015
10.67
10.86
10.64
10.83
38,430
+0.08(+0.74%)
May 27, 2015
10.28
10.97
10.20
10.75
61,645
+0.44(+4.27%)
May 26, 2015
10.34
10.72
10.14
10.31
49,283
+0.05(+0.49%)
May 22, 2015
10.51
10.26
10.26
10.26
31,000
-0.17(-1.63%)
May 21, 2015
10.64
10.68
10.20
10.43
64,015
-0.19(-1.79%)
May 20, 2015
10.50
10.50
10.28
10.62
52,715
+0.15(+1.43%)
May 19, 2015
10.91
11.15
10.47
10.47
122,615
-0.28(-2.60%)
May 18, 2015
10.88
10.95
10.61
10.75
53,019
+0.00(+0.00%)
May 15, 2015
10.90
10.91
10.51
10.75
50,590
+0.01(+0.09%)
May 14, 2015
10.60
10.92
10.25
10.74
81,645
+0.14(+1.32%)
May 13, 2015
10.04
10.75
10.00
10.60
213,451
+0.71(+7.18%)
May 12, 2015
9.560
10.07
9.245
9.890
140,667
+0.76(+8.32%)
May 11, 2015
9.060
9.220
9.000
9.130
32,750
+0.05(+0.55%)
May 08, 2015
9.250
9.410
8.930
9.080
43,800
-0.02(-0.22%)
May 07, 2015
9.030
9.180
9.000
9.100
40,245
-0.02(-0.22%)
May 06, 2015
9.270
9.450
9.000
9.120
48,002
-0.07(-0.76%)
May 05, 2015
9.150
9.220
9.080
9.190
46,240
-0.05(-0.54%)
May 04, 2015
9.240
9.598
9.105
9.240
42,088
+0.02(+0.22%)
May 01, 2015
9.240
9.410
9.110
9.220
38,627
+0.05(+0.55%)
Apr 30, 2015
9.270
9.622
8.900
9.170
40,276
-0.08(-0.86%)
Apr 29, 2015
9.460
9.470
8.990
9.250
37,070
-0.23(-2.43%)
Apr 28, 2015
9.240
9.520
8.720
9.480
105,316
+0.28(+3.04%)
Apr 27, 2015
10.05
10.05
9.070
9.200
131,188
-0.87(-8.64%)
Apr 24, 2015
10.36
10.36
9.825
10.07
38,646
-0.05(-0.49%)
Apr 23, 2015
9.810
10.19
9.610
10.12
82,604
+0.15(+1.50%)
Apr 22, 2015
10.00
10.21
9.470
9.970
110,210
-0.18(-1.77%)
Apr 21, 2015
10.62
10.62
10.01
10.15
114,111
-0.47(-4.43%)
Apr 20, 2015
10.55
11.19
10.50
10.62
146,272
+0.09(+0.85%)
Apr 17, 2015
10.52
10.53
10.00
10.53
119,784
+0.28(+2.73%)
Apr 16, 2015
10.49
10.55
9.910
10.25
288,846
+0.42(+4.27%)
Apr 15, 2015
9.640
9.900
9.380
9.830
71,619
+0.19(+1.97%)
Apr 14, 2015
9.470
9.800
9.150
9.640
60,029
+0.35(+3.77%)
Apr 13, 2015
9.500
9.800
8.950
9.290
150,860
+0.00(+0.00%)
Apr 10, 2015
8.900
9.400
8.891
9.290
144,125
+0.51(+5.81%)
Apr 09, 2015
8.420
8.970
8.347
8.780
139,130
+0.74(+9.20%)
Apr 08, 2015
8.370
8.444
7.980
8.040
48,101
-0.28(-3.37%)
Apr 07, 2015
8.140
8.470
7.970
8.320
59,178
+0.22(+2.72%)
Apr 06, 2015
7.950
8.230
7.950
8.100
31,838
+0.13(+1.63%)
Apr 02, 2015
7.850
7.970
7.970
7.970
44,900
+0.08(+0.95%)
Apr 01, 2015
8.040
8.040
7.570
7.895
38,521
+0.08(+1.09%)
Mar 31, 2015
7.950
7.950
7.500
7.810
31,515
-0.17(-2.13%)
Mar 30, 2015
7.720
7.980
7.580
7.980
20,677
+0.42(+5.56%)
Mar 27, 2015
7.720
7.720
7.450
7.560
25,876
-0.13(-1.69%)
Mar 26, 2015
7.830
7.970
7.490
7.690
45,924
-0.10(-1.28%)
Mar 25, 2015
7.850
8.458
7.750
7.790
55,654
-0.05(-0.64%)
Mar 24, 2015
7.810
8.080
7.790
7.840
103,989
+0.13(+1.69%)
Mar 23, 2015
7.830
7.830
7.640
7.710
41,117
-0.14(-1.78%)
Mar 20, 2015
8.130
8.300
7.830
7.850
125,965
-0.11(-1.38%)
Mar 19, 2015
8.000
8.140
7.840
7.960
165,109
+0.21(+2.71%)
Mar 18, 2015
7.260
8.000
7.140
7.750
197,302
+0.53(+7.34%)
Mar 17, 2015
7.350
7.490
7.010
7.220
105,942
-0.18(-2.43%)
Mar 16, 2015
6.910
7.730
6.910
7.400
149,981
+0.37(+5.26%)
Mar 13, 2015
7.650
7.800
7.000
7.030
287,426
-0.71(-9.17%)
Mar 12, 2015
8.200
8.480
7.650
7.740
131,080
-0.21(-2.64%)
Mar 11, 2015
8.240
8.250
7.950
7.950
67,573
-0.27(-3.28%)
Mar 10, 2015
8.600
8.600
8.060
8.220
28,384
-0.20(-2.38%)
Mar 09, 2015
8.680
8.680
8.330
8.420
24,443
-0.19(-2.21%)
Mar 06, 2015
8.420
8.700
8.270
8.610
33,293
+0.10(+1.18%)
Mar 05, 2015
7.951
8.980
7.951
8.510
46,101
-0.04(-0.47%)
Mar 04, 2015
8.630
8.760
8.229
8.550
43,698
-0.11(-1.27%)
Mar 03, 2015
8.770
8.870
8.440
8.660
22,060
-0.10(-1.14%)
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.