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
Tuniu Corporatio ADR
(NQ:
TOUR
)
1.070
-0.010 (-0.93%)
Streaming Delayed Price
Updated: 3:57 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, 2018
7.760
7.760
7.660
7.710
49,106
-0.01(-0.13%)
Feb 27, 2018
7.800
7.860
7.620
7.720
101,780
-0.11(-1.40%)
Feb 26, 2018
7.800
7.860
7.790
7.830
128,010
+0.10(+1.29%)
Feb 23, 2018
7.700
7.740
7.565
7.730
60,317
+0.04(+0.52%)
Feb 22, 2018
7.650
7.720
7.590
7.690
257,695
+0.10(+1.32%)
Feb 21, 2018
7.510
7.760
7.510
7.590
71,649
+0.11(+1.47%)
Feb 20, 2018
7.450
7.590
7.450
7.480
132,250
+0.01(+0.13%)
Feb 16, 2018
7.470
7.470
7.470
0
-0.08(-1.06%)
Feb 15, 2018
7.640
7.680
7.500
7.550
116,433
+0.00(+0.00%)
Feb 14, 2018
7.430
7.710
7.430
7.550
110,734
+0.13(+1.75%)
Feb 13, 2018
7.320
7.410
7.310
7.420
78,165
+0.10(+1.37%)
Feb 12, 2018
7.410
7.610
7.180
7.320
112,731
-0.06(-0.81%)
Feb 09, 2018
7.500
7.550
7.020
7.380
193,301
+0.03(+0.41%)
Feb 08, 2018
7.520
7.550
7.360
7.350
181,208
-0.16(-2.13%)
Feb 07, 2018
7.730
7.730
7.500
7.510
103,530
-0.22(-2.85%)
Feb 06, 2018
7.400
7.750
7.190
7.730
210,571
+0.15(+1.98%)
Feb 05, 2018
7.810
7.930
7.510
7.580
124,333
-0.34(-4.29%)
Feb 02, 2018
8.030
8.130
7.840
7.920
202,550
-0.15(-1.86%)
Feb 01, 2018
8.080
8.220
8.010
8.070
106,132
-0.06(-0.74%)
Jan 31, 2018
8.230
8.230
8.110
8.130
119,461
-0.04(-0.49%)
Jan 30, 2018
8.260
8.280
8.180
8.170
144,878
-0.17(-2.04%)
Jan 29, 2018
8.440
8.440
8.300
8.340
95,095
-0.16(-1.88%)
Jan 26, 2018
8.520
8.600
8.440
8.500
132,188
+0.03(+0.35%)
Jan 25, 2018
8.480
8.540
8.400
8.470
103,539
+0.03(+0.36%)
Jan 24, 2018
8.230
8.520
8.220
8.440
195,679
+0.21(+2.55%)
Jan 23, 2018
8.380
8.380
8.170
8.230
81,846
-0.16(-1.91%)
Jan 22, 2018
8.490
8.490
8.160
8.390
203,211
-0.14(-1.64%)
Jan 19, 2018
8.650
8.730
8.441
8.530
210,797
-0.12(-1.39%)
Jan 18, 2018
8.450
8.690
8.350
8.650
272,992
+0.20(+2.37%)
Jan 17, 2018
8.410
8.520
8.300
8.450
175,371
+0.07(+0.84%)
Jan 16, 2018
8.550
8.710
8.250
8.380
262,304
-0.16(-1.87%)
Jan 12, 2018
8.540
8.540
8.540
0
+0.93(+12.22%)
Jan 11, 2018
7.750
7.750
7.600
7.610
122,644
-0.10(-1.30%)
Jan 10, 2018
7.740
7.710
239,611
+0.02(+0.26%)
Jan 09, 2018
7.840
7.850
7.650
7.690
143,067
-0.11(-1.41%)
Jan 08, 2018
7.810
7.860
7.755
7.800
174,555
+0.01(+0.13%)
Jan 05, 2018
7.800
7.810
7.700
7.790
188,878
+0.02(+0.26%)
Jan 04, 2018
7.800
7.880
7.700
7.770
189,870
+0.01(+0.13%)
Jan 03, 2018
7.770
7.830
7.700
7.760
165,546
+0.04(+0.52%)
Jan 02, 2018
7.760
7.760
7.610
7.720
272,702
+0.05(+0.65%)
Dec 29, 2017
7.670
7.670
7.670
0
-0.09(-1.16%)
Dec 28, 2017
7.850
7.920
7.728
7.760
105,296
-0.12(-1.52%)
Dec 27, 2017
7.840
7.930
7.740
7.880
86,416
+0.02(+0.25%)
Dec 26, 2017
7.850
7.900
7.710
7.860
140,837
-0.01(-0.13%)
Dec 22, 2017
7.810
7.930
7.770
7.870
160,109
-0.03(-0.38%)
Dec 21, 2017
7.960
8.120
7.900
7.900
192,971
-0.06(-0.75%)
Dec 20, 2017
7.720
8.000
7.720
7.960
184,726
+0.25(+3.24%)
Dec 19, 2017
7.850
7.960
7.690
7.710
240,085
-0.13(-1.66%)
Dec 18, 2017
7.800
7.910
7.730
7.840
289,032
+0.23(+3.02%)
Dec 15, 2017
7.570
7.650
7.500
7.610
172,886
+0.05(+0.66%)
Dec 14, 2017
7.610
7.670
7.530
7.560
149,862
-0.04(-0.53%)
Dec 13, 2017
7.550
7.780
7.550
7.600
215,972
+0.08(+1.06%)
Dec 12, 2017
7.910
7.950
7.500
7.520
382,758
-0.40(-5.05%)
Dec 11, 2017
7.640
8.230
7.500
7.920
637,925
+0.31(+4.07%)
Dec 08, 2017
7.790
8.000
7.600
7.610
815,022
-0.15(-1.93%)
Dec 07, 2017
8.190
8.200
7.700
7.760
493,106
-0.46(-5.60%)
Dec 06, 2017
8.300
8.370
8.080
8.220
700,173
-0.14(-1.67%)
Dec 05, 2017
8.400
8.700
8.310
8.360
248,681
-0.07(-0.83%)
Dec 04, 2017
8.600
8.650
8.350
8.430
370,234
-0.07(-0.82%)
Dec 01, 2017
8.540
8.800
8.420
8.500
267,118
-0.17(-1.96%)
Nov 30, 2017
8.690
8.830
8.550
8.670
301,876
+0.03(+0.35%)
Nov 29, 2017
9.100
9.425
8.610
8.640
733,578
-0.57(-6.19%)
Nov 28, 2017
9.060
9.800
8.980
9.210
1,084,328
+0.18(+1.99%)
Nov 27, 2017
9.000
9.678
8.855
9.030
774,314
+0.25(+2.85%)
Nov 24, 2017
9.510
9.510
8.700
8.780
635,325
-0.69(-7.29%)
Nov 22, 2017
9.310
9.710
9.040
9.470
716,333
+0.12(+1.28%)
Nov 21, 2017
8.700
9.570
8.240
9.350
1,755,546
+0.83(+9.74%)
Nov 20, 2017
9.250
9.880
8.320
8.520
2,237,541
-0.45(-5.02%)
Nov 17, 2017
7.500
9.750
7.500
8.970
2,387,294
+1.59(+21.54%)
Nov 16, 2017
7.300
7.400
7.300
7.380
57,685
+0.09(+1.23%)
Nov 15, 2017
7.210
7.330
7.180
7.290
120,196
+0.05(+0.69%)
Nov 14, 2017
7.340
7.440
7.140
7.240
129,994
-0.11(-1.50%)
Nov 13, 2017
7.460
7.460
7.250
7.350
174,841
-0.11(-1.47%)
Nov 10, 2017
7.320
7.480
7.200
7.460
71,391
+0.14(+1.91%)
Nov 09, 2017
7.290
7.410
7.245
7.320
110,347
-0.02(-0.27%)
Nov 08, 2017
7.430
7.430
7.140
7.340
184,445
-0.12(-1.61%)
Nov 07, 2017
7.560
7.690
7.350
7.460
313,568
-0.10(-1.32%)
Nov 06, 2017
7.300
7.680
7.280
7.560
578,156
+0.28(+3.85%)
Nov 03, 2017
7.000
7.300
7.000
7.280
562,118
+0.31(+4.45%)
Nov 02, 2017
6.850
7.010
6.690
6.970
448,031
+0.11(+1.60%)
Nov 01, 2017
6.850
6.980
6.710
6.860
225,586
+0.02(+0.29%)
Oct 31, 2017
6.910
6.990
6.740
6.840
218,803
-0.05(-0.73%)
Oct 30, 2017
7.030
7.210
6.800
6.890
221,354
-0.15(-2.13%)
Oct 27, 2017
7.090
7.090
6.960
7.040
209,413
-0.07(-0.98%)
Oct 26, 2017
7.210
7.400
7.070
7.110
89,965
-0.09(-1.25%)
Oct 25, 2017
7.260
7.400
7.080
7.200
170,192
-0.09(-1.23%)
Oct 24, 2017
7.520
7.570
7.230
7.290
175,363
-0.23(-3.06%)
Oct 23, 2017
7.660
7.670
7.490
7.520
108,028
-0.14(-1.83%)
Oct 20, 2017
7.770
7.770
7.620
7.660
99,394
-0.08(-1.03%)
Oct 19, 2017
7.730
7.790
7.620
7.740
114,293
-0.04(-0.51%)
Oct 18, 2017
7.900
7.940
7.740
7.780
158,575
-0.04(-0.51%)
Oct 17, 2017
7.800
7.890
7.700
7.820
179,716
+0.03(+0.39%)
Oct 16, 2017
7.700
7.840
7.680
7.790
170,647
+0.04(+0.52%)
Oct 13, 2017
7.760
7.830
7.630
7.750
66,958
+0.00(+0.00%)
Oct 12, 2017
7.740
7.780
7.710
7.750
155,784
-0.03(-0.39%)
Oct 11, 2017
7.900
7.900
7.610
7.780
204,199
-0.01(-0.13%)
Oct 10, 2017
7.840
7.890
7.760
7.790
72,241
-0.02(-0.26%)
Oct 09, 2017
7.880
7.920
7.640
7.810
109,263
-0.09(-1.14%)
Oct 06, 2017
7.920
7.990
7.810
7.900
52,951
-0.02(-0.25%)
Oct 05, 2017
7.920
7.940
7.800
7.920
74,214
+0.03(+0.38%)
Oct 04, 2017
7.970
8.010
7.810
7.890
101,483
-0.08(-1.00%)
Oct 03, 2017
7.860
7.970
7.770
7.970
83,086
+0.16(+2.05%)
Oct 02, 2017
7.840
7.940
7.701
7.810
63,354
-0.01(-0.13%)
Sep 29, 2017
8.050
8.090
7.760
7.820
158,350
-0.27(-3.34%)
Sep 28, 2017
7.870
8.150
7.750
8.090
730,412
+0.22(+2.80%)
Sep 27, 2017
7.870
160,354
+0.15(+1.94%)
Sep 26, 2017
7.700
7.830
7.680
7.720
110,830
+0.02(+0.26%)
Sep 25, 2017
7.750
7.600
7.700
139,731
-0.10(-1.28%)
Sep 22, 2017
7.950
7.980
7.780
7.800
248,675
-0.15(-1.89%)
Sep 21, 2017
8.000
8.040
7.770
7.950
182,844
-0.05(-0.62%)
Sep 20, 2017
8.220
7.910
8.000
450,007
-0.05(-0.62%)
Sep 19, 2017
8.050
8.090
7.960
8.050
224,888
+0.01(+0.12%)
Sep 18, 2017
7.940
8.120
7.830
8.040
489,047
+0.14(+1.77%)
Sep 15, 2017
7.710
8.070
7.590
7.900
538,679
+0.22(+2.86%)
Sep 14, 2017
7.600
7.710
7.550
7.680
192,069
+0.07(+0.92%)
Sep 13, 2017
7.690
7.800
7.600
7.610
161,169
-0.11(-1.42%)
Sep 12, 2017
7.600
7.790
7.510
7.720
244,454
+0.18(+2.39%)
Sep 11, 2017
7.520
7.870
7.520
7.540
200,471
-0.03(-0.40%)
Sep 08, 2017
7.790
7.870
7.520
7.570
366,162
-0.23(-2.95%)
Sep 07, 2017
7.520
7.890
7.487
7.800
332,870
+0.29(+3.86%)
Sep 06, 2017
7.550
7.890
7.490
7.510
393,508
-0.03(-0.40%)
Sep 05, 2017
7.530
7.640
7.480
7.540
117,989
-0.02(-0.26%)
Sep 01, 2017
7.510
7.670
7.490
7.560
151,555
+0.06(+0.80%)
Aug 31, 2017
7.350
7.570
7.260
7.500
243,538
+0.15(+2.04%)
Aug 30, 2017
7.200
7.450
7.100
7.350
161,290
+0.13(+1.80%)
Aug 29, 2017
7.010
7.260
6.920
7.220
247,463
+0.14(+1.98%)
Aug 28, 2017
6.890
7.140
6.870
7.080
213,073
+0.16(+2.31%)
Aug 25, 2017
7.240
7.260
6.840
6.920
274,324
-0.18(-2.54%)
Aug 24, 2017
6.880
7.160
6.850
7.100
266,259
+0.22(+3.20%)
Aug 23, 2017
7.080
7.105
6.850
6.880
145,460
-0.21(-2.96%)
Aug 22, 2017
6.960
7.145
6.960
7.090
235,082
+0.15(+2.16%)
Aug 21, 2017
6.800
7.030
6.790
6.940
290,858
+0.11(+1.61%)
Aug 18, 2017
7.090
7.150
6.730
6.830
579,543
-0.26(-3.67%)
Aug 17, 2017
7.750
7.890
7.050
7.090
863,342
-0.67(-8.63%)
Aug 16, 2017
7.980
8.050
7.700
7.760
259,844
-0.18(-2.27%)
Aug 15, 2017
8.120
8.140
7.930
7.940
217,508
-0.16(-1.98%)
Aug 14, 2017
8.130
8.220
8.100
8.100
171,682
+0.01(+0.12%)
Aug 11, 2017
7.960
8.160
7.920
8.090
138,154
+0.01(+0.12%)
Aug 10, 2017
8.100
8.260
8.010
8.080
102,213
-0.06(-0.74%)
Aug 09, 2017
8.080
8.210
8.060
8.140
125,219
+0.01(+0.12%)
Aug 08, 2017
8.160
8.366
8.100
8.130
210,405
-0.03(-0.37%)
Aug 07, 2017
7.980
8.190
7.970
8.160
125,467
+0.16(+2.00%)
Aug 04, 2017
7.960
8.040
7.940
8.000
127,725
+0.04(+0.50%)
Aug 03, 2017
7.930
8.041
7.885
7.960
98,799
+0.03(+0.38%)
Aug 02, 2017
8.070
8.100
7.930
7.930
152,413
-0.12(-1.49%)
Aug 01, 2017
8.120
8.120
7.920
8.050
147,062
+0.09(+1.13%)
Jul 31, 2017
7.930
7.995
7.840
7.960
152,875
+0.04(+0.51%)
Jul 28, 2017
7.840
7.940
7.840
7.920
189,756
+0.06(+0.76%)
Jul 27, 2017
7.910
7.940
7.790
7.860
205,921
-0.04(-0.51%)
Jul 26, 2017
7.900
7.930
7.855
7.900
175,958
+0.00(+0.00%)
Jul 25, 2017
7.930
7.970
7.870
7.900
103,141
-0.01(-0.13%)
Jul 24, 2017
7.940
7.940
7.850
7.910
83,878
-0.02(-0.25%)
Jul 21, 2017
7.850
7.960
7.840
7.930
136,717
+0.03(+0.38%)
Jul 20, 2017
7.970
7.990
7.890
7.900
98,025
-0.07(-0.88%)
Jul 19, 2017
7.970
8.010
7.850
7.970
149,901
+0.01(+0.13%)
Jul 18, 2017
7.950
7.970
7.770
7.960
145,515
+0.03(+0.38%)
Jul 17, 2017
7.960
7.990
7.900
7.930
171,693
+0.00(+0.00%)
Jul 14, 2017
7.910
8.010
7.840
7.930
182,906
+0.02(+0.25%)
Jul 13, 2017
8.000
8.020
7.900
7.910
163,754
-0.09(-1.12%)
Jul 12, 2017
8.000
8.010
7.970
8.000
137,255
+0.09(+1.14%)
Jul 11, 2017
7.940
7.970
7.850
7.910
74,413
-0.01(-0.13%)
Jul 10, 2017
7.890
7.980
7.870
7.920
72,092
+0.05(+0.64%)
Jul 07, 2017
7.920
7.960
7.830
7.870
133,011
+0.00(+0.00%)
Jul 06, 2017
7.980
8.030
7.850
7.870
157,428
-0.12(-1.50%)
Jul 05, 2017
8.000
8.050
7.930
7.990
101,959
-0.01(-0.12%)
Jul 03, 2017
8.050
8.050
7.970
8.000
63,246
-0.03(-0.37%)
Jun 30, 2017
8.010
8.130
7.800
8.030
168,956
+0.03(+0.37%)
Jun 29, 2017
8.140
8.140
7.950
8.000
118,944
-0.15(-1.84%)
Jun 28, 2017
8.200
8.250
8.120
8.150
155,754
-0.02(-0.24%)
Jun 27, 2017
8.220
8.390
8.128
8.170
208,162
-0.07(-0.85%)
Jun 26, 2017
8.100
8.300
8.098
8.240
181,137
+0.07(+0.86%)
Jun 23, 2017
8.200
8.240
8.140
8.170
42,048
-0.02(-0.24%)
Jun 22, 2017
8.300
8.300
8.180
8.190
84,790
-0.10(-1.21%)
Jun 21, 2017
8.200
8.370
8.200
8.290
68,920
+0.03(+0.36%)
Jun 20, 2017
8.420
8.450
8.211
8.260
181,966
-0.18(-2.13%)
Jun 19, 2017
8.200
8.475
8.190
8.440
184,367
+0.23(+2.80%)
Jun 16, 2017
8.070
8.250
7.920
8.210
183,579
+0.14(+1.73%)
Jun 15, 2017
8.020
8.200
7.820
8.070
242,724
-0.06(-0.74%)
Jun 14, 2017
8.380
8.380
8.110
8.130
102,236
-0.24(-2.87%)
Jun 13, 2017
8.170
8.460
8.170
8.370
190,149
+0.21(+2.57%)
Jun 12, 2017
8.250
8.265
8.020
8.160
313,360
-0.12(-1.45%)
Jun 09, 2017
8.700
8.760
8.240
8.280
236,531
-0.41(-4.72%)
Jun 08, 2017
8.420
8.700
8.360
8.690
203,763
+0.30(+3.58%)
Jun 07, 2017
8.330
8.400
8.320
8.390
117,433
+0.02(+0.24%)
Jun 06, 2017
8.380
8.460
8.300
8.370
131,251
-0.03(-0.36%)
Jun 05, 2017
8.180
8.490
8.170
8.400
295,242
+0.15(+1.82%)
Jun 02, 2017
8.250
8.270
8.200
8.250
99,873
-0.02(-0.24%)
Jun 01, 2017
8.230
8.290
8.151
8.270
253,501
+0.08(+0.98%)
May 31, 2017
8.210
8.270
8.130
8.190
205,426
+0.01(+0.12%)
May 30, 2017
8.250
8.300
8.110
8.180
304,067
-0.02(-0.24%)
May 26, 2017
8.470
8.470
8.160
8.200
398,945
+0.04(+0.49%)
May 25, 2017
8.200
8.270
8.100
8.160
168,160
-0.01(-0.12%)
May 24, 2017
8.150
8.300
8.115
8.170
148,061
+0.05(+0.62%)
May 23, 2017
8.250
8.340
8.110
8.120
276,441
-0.07(-0.85%)
May 22, 2017
8.160
8.250
8.090
8.190
275,234
+0.09(+1.11%)
May 19, 2017
8.160
8.285
8.100
8.100
267,257
-0.07(-0.86%)
May 18, 2017
8.170
8.240
8.100
8.170
146,995
-0.03(-0.37%)
May 17, 2017
8.160
8.250
8.100
8.200
143,466
+0.00(+0.00%)
May 16, 2017
8.160
8.230
8.100
8.200
241,775
+0.04(+0.49%)
May 15, 2017
8.160
8.250
8.130
8.160
146,599
-0.02(-0.24%)
May 12, 2017
8.180
8.270
8.170
8.180
129,250
-0.02(-0.24%)
May 11, 2017
8.099
8.250
8.010
8.200
118,804
+0.05(+0.61%)
May 10, 2017
8.250
8.260
8.030
8.150
104,697
-0.03(-0.37%)
May 09, 2017
8.180
8.230
8.000
8.180
213,057
+0.07(+0.86%)
May 08, 2017
8.100
8.170
8.080
8.110
33,738
+0.03(+0.37%)
May 05, 2017
8.160
8.160
8.070
8.080
51,327
-0.10(-1.22%)
May 04, 2017
8.200
8.223
8.135
8.180
108,257
-0.01(-0.12%)
May 03, 2017
8.180
8.220
8.100
8.190
128,950
-0.01(-0.12%)
May 02, 2017
8.190
8.230
8.170
8.200
212,455
+0.00(+0.00%)
May 01, 2017
8.180
8.270
8.020
8.200
171,864
+0.02(+0.24%)
Apr 28, 2017
8.140
8.255
8.140
8.180
117,162
-0.02(-0.24%)
Apr 27, 2017
8.170
8.250
8.130
8.200
160,839
+0.09(+1.11%)
Apr 26, 2017
8.250
8.250
8.090
8.110
247,441
-0.09(-1.10%)
Apr 25, 2017
8.140
8.250
8.050
8.200
239,828
+0.15(+1.86%)
Apr 24, 2017
8.170
8.300
8.050
8.050
121,194
-0.08(-0.98%)
Apr 21, 2017
8.010
8.220
8.000
8.130
157,148
+0.11(+1.37%)
Apr 20, 2017
8.290
8.290
7.970
8.020
477,320
-0.25(-3.02%)
Apr 19, 2017
8.240
8.320
8.150
8.270
138,474
+0.10(+1.22%)
Apr 18, 2017
8.090
8.250
8.000
8.170
124,484
+0.09(+1.11%)
Apr 17, 2017
8.050
8.190
8.010
8.080
126,553
+0.07(+0.87%)
Apr 13, 2017
8.200
8.200
7.970
8.010
248,377
-0.24(-2.91%)
Apr 12, 2017
8.280
8.340
8.180
8.250
139,632
-0.01(-0.12%)
Apr 11, 2017
8.400
8.400
8.190
8.260
124,546
-0.14(-1.67%)
Apr 10, 2017
8.320
8.450
8.320
8.400
85,539
+0.04(+0.54%)
Apr 07, 2017
8.260
8.500
8.260
8.355
140,776
+0.07(+0.78%)
Apr 06, 2017
8.260
8.320
8.230
8.290
168,895
-0.01(-0.12%)
Apr 05, 2017
8.326
8.486
8.230
8.300
220,571
+0.00(+0.00%)
Apr 04, 2017
8.510
8.520
8.260
8.300
158,742
-0.21(-2.47%)
Apr 03, 2017
8.770
8.860
8.500
8.510
493,044
-0.25(-2.85%)
Mar 31, 2017
8.550
8.850
8.550
8.760
103,948
+0.12(+1.39%)
Mar 30, 2017
8.660
8.760
8.470
8.640
107,452
-0.03(-0.35%)
Mar 29, 2017
8.530
8.670
8.510
8.670
181,239
+0.04(+0.46%)
Mar 28, 2017
8.550
8.800
8.450
8.630
185,581
+0.10(+1.17%)
Mar 27, 2017
8.630
8.668
8.377
8.530
147,420
-0.19(-2.18%)
Mar 24, 2017
8.590
8.850
8.580
8.720
239,826
+0.19(+2.23%)
Mar 23, 2017
8.380
8.620
8.320
8.530
159,631
+0.17(+2.03%)
Mar 22, 2017
8.210
8.410
8.150
8.360
129,153
+0.13(+1.58%)
Mar 21, 2017
8.500
8.540
8.200
8.230
175,206
-0.27(-3.18%)
Mar 20, 2017
8.600
8.640
8.390
8.500
151,770
-0.07(-0.82%)
Mar 17, 2017
8.560
8.620
8.450
8.570
139,638
+0.01(+0.12%)
Mar 16, 2017
8.590
8.670
8.370
8.560
214,641
-0.01(-0.12%)
Mar 15, 2017
8.380
8.670
8.310
8.570
149,477
+0.17(+2.02%)
Mar 14, 2017
8.330
8.574
8.280
8.400
131,201
+0.01(+0.12%)
Mar 13, 2017
8.420
8.530
8.260
8.390
183,304
-0.12(-1.41%)
Mar 10, 2017
8.310
8.520
8.200
8.510
166,383
+0.25(+3.03%)
Mar 09, 2017
8.220
8.360
8.130
8.260
101,557
-0.01(-0.12%)
Mar 08, 2017
8.240
8.340
8.230
8.270
164,604
+0.01(+0.12%)
Mar 07, 2017
7.800
8.270
7.800
8.260
299,977
+0.47(+6.03%)
Mar 06, 2017
8.160
8.160
7.690
7.790
591,216
-0.38(-4.65%)
Mar 03, 2017
8.030
8.200
8.030
8.170
166,360
-0.03(-0.37%)
Mar 02, 2017
8.250
8.360
8.120
8.200
151,811
-0.08(-0.97%)
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.