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
)
4.105
-0.085 (-2.03%)
Streaming Delayed Price
Updated: 1:54 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 (%)
Mar 31, 2015
11.39
11.45
11.31
11.42
490,282
-0.05(-0.42%)
Mar 30, 2015
11.17
11.52
11.17
11.47
394,570
+0.28(+2.53%)
Mar 27, 2015
11.12
11.20
10.86
11.19
209,142
+0.05(+0.43%)
Mar 26, 2015
11.07
11.26
10.99
11.14
299,632
-0.01(-0.06%)
Mar 25, 2015
11.17
11.27
11.11
11.15
291,745
-0.01(-0.06%)
Mar 24, 2015
11.13
11.18
11.04
11.15
300,560
+0.01(+0.06%)
Mar 23, 2015
10.95
11.17
10.94
11.15
299,964
+0.16(+1.45%)
Mar 20, 2015
10.88
11.06
10.83
10.99
271,325
+0.12(+1.15%)
Mar 19, 2015
10.81
10.90
10.77
10.86
160,764
+0.01(+0.13%)
Mar 18, 2015
10.86
10.89
10.67
10.85
217,888
-0.04(-0.38%)
Mar 17, 2015
10.86
10.95
10.81
10.89
182,334
+0.01(+0.06%)
Mar 16, 2015
10.93
11.13
10.79
10.88
228,087
+0.01(+0.13%)
Mar 13, 2015
10.96
10.99
10.77
10.87
168,578
-0.08(-0.76%)
Mar 12, 2015
10.72
10.98
10.64
10.95
200,344
+0.28(+2.66%)
Mar 11, 2015
10.88
10.88
10.60
10.67
251,790
-0.16(-1.47%)
Mar 10, 2015
10.61
10.83
10.55
10.83
266,051
+0.17(+1.62%)
Mar 09, 2015
10.54
10.65
10.52
10.65
238,079
+0.13(+1.25%)
Mar 06, 2015
10.42
10.62
10.39
10.52
608,389
+0.08(+0.73%)
Mar 05, 2015
10.45
10.52
10.39
10.45
184,174
+0.02(+0.20%)
Mar 04, 2015
10.47
10.46
10.37
10.43
358,921
-0.03(-0.33%)
Mar 03, 2015
10.62
10.69
10.43
10.46
414,287
-0.22(-2.07%)
Mar 02, 2015
10.65
10.77
10.59
10.68
379,227
+0.04(+0.39%)
Feb 27, 2015
10.72
10.79
10.63
10.64
234,932
-0.06(-0.58%)
Feb 26, 2015
10.66
10.78
10.65
10.70
154,740
-0.01(-0.06%)
Feb 25, 2015
10.63
10.77
10.62
10.71
303,178
+0.08(+0.78%)
Feb 24, 2015
10.61
10.73
10.56
10.63
222,110
-0.01(-0.07%)
Feb 23, 2015
10.57
10.69
10.51
10.63
316,496
+0.01(+0.13%)
Feb 20, 2015
10.67
10.67
10.37
10.62
574,774
-0.02(-0.20%)
Feb 19, 2015
10.69
10.76
10.56
10.64
246,140
-0.07(-0.65%)
Feb 18, 2015
10.58
10.74
10.53
10.71
254,049
+0.13(+1.24%)
Feb 17, 2015
10.71
10.78
10.54
10.58
439,020
-0.19(-1.73%)
Feb 13, 2015
10.80
10.77
10.77
10.77
215,351
-0.03(-0.32%)
Feb 12, 2015
10.81
10.88
10.54
10.80
349,171
+0.00(+0.00%)
Feb 11, 2015
10.76
10.90
10.75
10.80
197,351
-0.01(-0.13%)
Feb 10, 2015
11.01
11.01
10.79
10.81
156,618
-0.12(-1.14%)
Feb 09, 2015
11.05
11.15
10.90
10.94
212,729
-0.11(-1.00%)
Feb 06, 2015
11.08
11.17
11.03
11.05
284,812
-0.03(-0.25%)
Feb 05, 2015
10.83
11.15
10.83
11.08
416,486
+0.30(+2.82%)
Feb 04, 2015
10.99
11.06
10.75
10.77
444,267
-0.24(-2.20%)
Feb 03, 2015
10.95
11.11
10.91
11.01
281,462
+0.09(+0.82%)
Feb 02, 2015
10.99
11.03
10.72
10.92
278,746
+0.07(+0.64%)
Jan 30, 2015
11.01
11.12
10.86
10.86
277,029
-0.22(-2.00%)
Jan 29, 2015
10.99
11.10
10.95
11.08
357,610
+0.11(+1.00%)
Jan 28, 2015
11.17
11.19
10.91
10.97
287,007
-0.12(-1.11%)
Jan 27, 2015
11.06
11.20
10.99
11.09
430,042
-0.01(-0.12%)
Jan 26, 2015
11.03
11.19
10.82
11.10
360,221
+0.12(+1.06%)
Jan 23, 2015
10.95
11.02
10.79
10.99
446,974
-0.02(-0.19%)
Jan 22, 2015
11.08
11.12
10.84
11.01
720,232
-0.08(-0.68%)
Jan 21, 2015
10.76
11.25
10.67
11.08
976,526
+0.34(+3.18%)
Jan 20, 2015
10.05
10.86
9.831
10.74
1,436,323
+1.05(+10.80%)
Jan 16, 2015
9.537
9.729
9.537
9.695
196,259
+0.09(+0.93%)
Jan 15, 2015
9.818
9.818
9.514
9.606
191,291
-0.16(-1.61%)
Jan 14, 2015
9.619
9.777
9.565
9.763
150,274
+0.01(+0.14%)
Jan 13, 2015
9.797
10.04
9.585
9.749
138,203
-0.03(-0.28%)
Jan 12, 2015
9.770
9.802
9.654
9.777
177,779
+0.04(+0.42%)
Jan 09, 2015
9.914
9.914
9.660
9.736
152,120
-0.21(-2.13%)
Jan 08, 2015
10.04
10.04
9.787
9.948
216,781
-0.02(-0.21%)
Jan 07, 2015
9.784
10.11
9.722
9.968
284,670
+0.22(+2.25%)
Jan 06, 2015
9.866
10.13
9.655
9.749
262,131
-0.06(-0.63%)
Jan 05, 2015
9.852
9.927
9.743
9.811
162,358
-0.10(-1.04%)
Jan 02, 2015
9.866
10.04
9.866
9.914
273,155
+0.08(+0.84%)
Dec 31, 2014
9.934
9.831
9.831
9.831
159,756
-0.11(-1.10%)
Dec 30, 2014
10.06
10.08
9.900
9.941
178,386
-0.13(-1.29%)
Dec 29, 2014
9.790
10.09
9.688
10.07
270,641
+0.27(+2.72%)
Dec 26, 2014
9.784
9.879
9.763
9.804
101,407
+0.07(+0.70%)
Dec 24, 2014
9.722
9.736
9.736
9.736
68,842
+0.05(+0.57%)
Dec 23, 2014
9.613
9.756
9.585
9.681
145,099
+0.08(+0.78%)
Dec 22, 2014
9.572
9.660
9.544
9.606
90,059
+0.03(+0.29%)
Dec 19, 2014
9.592
9.647
9.468
9.578
434,480
-0.03(-0.28%)
Dec 18, 2014
9.578
9.674
9.462
9.606
262,630
+0.10(+1.01%)
Dec 17, 2014
9.462
9.578
9.325
9.510
273,975
+0.10(+1.02%)
Dec 16, 2014
9.250
9.458
9.168
9.414
336,669
+0.21(+2.23%)
Dec 15, 2014
9.318
9.339
9.154
9.209
174,100
-0.04(-0.44%)
Dec 12, 2014
9.093
9.380
9.093
9.250
154,969
-0.01(-0.07%)
Dec 11, 2014
9.270
9.433
9.216
9.257
211,481
-0.03(-0.37%)
Dec 10, 2014
9.476
9.510
9.291
9.291
235,382
-0.24(-2.51%)
Dec 09, 2014
9.093
9.530
9.093
9.530
372,596
+0.36(+3.88%)
Dec 08, 2014
9.168
9.318
9.113
9.175
158,433
-0.02(-0.22%)
Dec 05, 2014
9.243
9.332
9.170
9.195
133,661
-0.05(-0.59%)
Dec 04, 2014
9.346
9.346
9.236
9.250
159,879
-0.06(-0.66%)
Dec 03, 2014
9.182
9.325
9.182
9.312
134,740
+0.10(+1.11%)
Dec 02, 2014
9.182
9.359
9.168
9.209
129,035
-0.03(-0.30%)
Dec 01, 2014
9.195
9.270
9.093
9.236
189,048
+0.00(+0.00%)
Nov 28, 2014
9.298
9.476
9.236
9.236
80,676
-0.05(-0.52%)
Nov 26, 2014
9.353
9.284
9.284
9.284
107,283
-0.03(-0.37%)
Nov 25, 2014
9.366
9.366
9.236
9.318
171,424
+0.01(+0.15%)
Nov 24, 2014
9.305
9.359
9.250
9.305
165,732
+0.05(+0.52%)
Nov 21, 2014
9.407
9.407
9.209
9.257
173,657
-0.04(-0.44%)
Nov 20, 2014
9.052
9.332
9.031
9.298
170,136
+0.20(+2.18%)
Nov 19, 2014
9.264
9.270
9.038
9.099
188,810
-0.14(-1.48%)
Nov 18, 2014
9.243
9.428
9.229
9.236
250,815
-0.01(-0.07%)
Nov 17, 2014
9.270
9.366
9.229
9.243
234,610
-0.07(-0.73%)
Nov 14, 2014
9.380
9.380
9.243
9.312
214,418
-0.04(-0.44%)
Nov 13, 2014
9.339
9.414
9.045
9.353
275,513
-0.01(-0.07%)
Nov 12, 2014
9.305
9.394
9.277
9.359
272,009
+0.05(+0.59%)
Nov 11, 2014
9.298
9.387
9.195
9.305
248,942
+0.03(+0.37%)
Nov 10, 2014
9.065
9.284
9.065
9.270
344,040
+0.18(+2.03%)
Nov 07, 2014
8.935
9.106
8.894
9.086
306,784
+0.11(+1.22%)
Nov 06, 2014
8.915
8.997
8.908
8.976
131,918
+0.06(+0.69%)
Nov 05, 2014
9.017
9.038
8.857
8.915
162,447
-0.05(-0.53%)
Nov 04, 2014
8.928
8.976
8.846
8.963
226,241
+0.01(+0.08%)
Nov 03, 2014
8.997
9.052
8.908
8.956
238,492
-0.08(-0.91%)
Oct 31, 2014
9.072
9.072
8.942
9.038
233,549
+0.08(+0.84%)
Oct 30, 2014
8.696
8.969
8.696
8.963
284,757
+0.23(+2.66%)
Oct 29, 2014
8.906
8.980
8.696
8.730
225,144
-0.11(-1.30%)
Oct 28, 2014
8.797
8.845
8.696
8.845
266,366
+0.11(+1.24%)
Oct 27, 2014
8.689
8.771
8.777
8.737
181,426
-0.04(-0.46%)
Oct 24, 2014
8.662
8.797
8.548
8.777
418,231
+0.16(+1.88%)
Oct 23, 2014
8.521
8.638
8.453
8.615
250,524
+0.14(+1.59%)
Oct 22, 2014
8.541
8.622
8.473
8.480
286,270
-0.05(-0.55%)
Oct 21, 2014
8.581
8.581
8.382
8.527
494,992
+0.01(+0.08%)
Oct 20, 2014
8.338
8.966
8.149
8.521
903,864
-0.33(-3.74%)
Oct 17, 2014
9.115
9.149
8.804
8.851
727,808
-0.15(-1.65%)
Oct 16, 2014
8.858
9.121
8.750
9.000
404,979
+0.07(+0.83%)
Oct 15, 2014
8.669
9.101
8.507
8.926
623,506
+0.12(+1.38%)
Oct 14, 2014
8.960
9.030
8.716
8.804
385,263
-0.07(-0.84%)
Oct 13, 2014
8.777
8.953
8.737
8.879
515,387
+0.09(+1.00%)
Oct 10, 2014
8.831
8.953
8.683
8.791
554,854
-0.06(-0.69%)
Oct 09, 2014
9.061
9.078
8.845
8.851
250,386
-0.22(-2.38%)
Oct 08, 2014
8.912
9.095
8.872
9.068
505,490
+0.16(+1.74%)
Oct 07, 2014
9.047
9.061
8.912
8.912
259,596
-0.17(-1.86%)
Oct 06, 2014
9.155
9.182
9.020
9.081
310,149
-0.03(-0.37%)
Oct 03, 2014
9.223
9.250
9.115
9.115
264,233
-0.01(-0.15%)
Oct 02, 2014
9.101
9.216
9.095
9.128
229,944
+0.00(+0.00%)
Oct 01, 2014
9.155
9.270
9.068
9.128
343,429
-0.05(-0.59%)
Sep 30, 2014
9.371
9.425
9.182
9.182
295,632
-0.17(-1.81%)
Sep 29, 2014
9.196
9.466
9.192
9.351
208,659
+0.03(+0.36%)
Sep 26, 2014
9.263
9.351
9.162
9.317
192,971
+0.12(+1.32%)
Sep 25, 2014
9.392
9.392
9.162
9.196
239,743
-0.19(-2.01%)
Sep 24, 2014
9.284
9.412
9.270
9.385
231,772
+0.14(+1.53%)
Sep 23, 2014
9.419
9.486
9.192
9.243
277,496
-0.18(-1.93%)
Sep 22, 2014
9.479
9.601
9.371
9.425
255,220
-0.08(-0.85%)
Sep 19, 2014
9.513
9.601
9.483
9.506
234,529
+0.01(+0.07%)
Sep 18, 2014
9.486
9.527
9.425
9.500
112,632
+0.05(+0.57%)
Sep 17, 2014
9.479
9.554
9.405
9.446
182,679
-0.03(-0.36%)
Sep 16, 2014
9.452
9.525
9.452
9.479
176,660
+0.01(+0.07%)
Sep 15, 2014
9.452
9.527
9.452
9.473
127,139
-0.02(-0.21%)
Sep 12, 2014
9.486
9.547
9.371
9.493
140,399
-0.03(-0.35%)
Sep 11, 2014
9.493
9.594
9.459
9.527
153,731
+0.01(+0.14%)
Sep 10, 2014
9.540
9.621
9.371
9.513
215,362
-0.05(-0.49%)
Sep 09, 2014
9.635
9.695
9.540
9.560
161,915
-0.06(-0.63%)
Sep 08, 2014
9.817
9.831
9.601
9.621
131,442
-0.20(-1.99%)
Sep 05, 2014
9.695
9.817
9.567
9.817
233,780
+0.15(+1.54%)
Sep 04, 2014
9.655
9.824
9.641
9.668
263,752
+0.03(+0.35%)
Sep 03, 2014
9.486
9.722
9.452
9.635
237,785
+0.16(+1.64%)
Sep 02, 2014
9.574
9.574
9.459
9.479
172,641
-0.03(-0.28%)
Aug 29, 2014
9.594
9.506
9.506
9.506
123,672
-0.07(-0.78%)
Aug 28, 2014
9.567
9.614
9.500
9.581
105,350
-0.02(-0.21%)
Aug 27, 2014
9.689
9.736
9.601
9.601
82,262
-0.10(-1.04%)
Aug 26, 2014
9.655
9.722
9.567
9.702
161,705
+0.09(+0.98%)
Aug 25, 2014
9.716
9.736
9.560
9.608
113,036
-0.07(-0.70%)
Aug 22, 2014
9.621
9.716
9.601
9.675
114,870
+0.05(+0.56%)
Aug 21, 2014
9.621
9.668
9.584
9.621
111,254
+0.01(+0.07%)
Aug 20, 2014
9.527
9.668
9.527
9.614
162,563
+0.06(+0.64%)
Aug 19, 2014
9.689
9.713
9.527
9.554
153,746
-0.09(-0.98%)
Aug 18, 2014
9.554
9.655
9.527
9.648
298,128
+0.19(+2.00%)
Aug 15, 2014
9.540
9.614
9.365
9.459
182,863
-0.03(-0.28%)
Aug 14, 2014
9.365
9.500
9.337
9.486
121,657
+0.09(+1.01%)
Aug 13, 2014
9.331
9.392
9.263
9.392
299,420
+0.01(+0.14%)
Aug 12, 2014
9.452
9.614
9.290
9.378
258,852
-0.11(-1.14%)
Aug 11, 2014
9.560
9.601
9.466
9.486
228,479
-0.05(-0.57%)
Aug 08, 2014
9.398
9.520
9.304
9.540
179,135
+0.14(+1.51%)
Aug 07, 2014
9.493
9.532
9.317
9.398
168,416
-0.05(-0.50%)
Aug 06, 2014
9.425
9.550
9.378
9.446
272,687
-0.01(-0.07%)
Aug 05, 2014
9.270
9.510
9.250
9.452
343,127
+0.13(+1.38%)
Aug 04, 2014
9.257
9.351
9.257
9.324
263,073
+0.07(+0.80%)
Aug 01, 2014
9.236
9.533
9.135
9.250
400,505
+0.00(+0.00%)
Jul 31, 2014
9.297
9.378
9.196
9.250
477,571
-0.07(-0.80%)
Jul 30, 2014
9.284
9.337
9.184
9.324
264,838
+0.11(+1.16%)
Jul 29, 2014
9.264
9.321
9.224
9.217
262,605
-0.02(-0.22%)
Jul 28, 2014
9.357
9.425
9.211
9.237
325,522
-0.13(-1.35%)
Jul 25, 2014
9.277
9.449
9.221
9.364
243,961
+0.06(+0.61%)
Jul 24, 2014
9.511
9.570
9.291
9.307
347,247
-0.19(-2.00%)
Jul 23, 2014
9.471
9.571
9.392
9.498
327,826
+0.03(+0.35%)
Jul 22, 2014
9.431
9.568
9.251
9.464
574,226
+0.05(+0.57%)
Jul 21, 2014
8.777
9.438
8.771
9.411
1,096,331
+0.39(+4.36%)
Jul 18, 2014
8.824
9.137
8.804
9.017
485,246
+0.19(+2.11%)
Jul 17, 2014
8.911
8.924
8.777
8.831
266,603
-0.11(-1.19%)
Jul 16, 2014
9.091
9.111
8.917
8.937
211,668
-0.11(-1.18%)
Jul 15, 2014
9.017
9.051
8.904
9.044
171,324
+0.00(+0.00%)
Jul 14, 2014
9.037
9.131
8.984
9.044
204,347
+0.08(+0.89%)
Jul 11, 2014
8.904
8.977
8.851
8.964
136,802
+0.05(+0.52%)
Jul 10, 2014
8.871
8.991
8.857
8.917
178,268
-0.12(-1.33%)
Jul 09, 2014
9.037
9.147
9.004
9.037
130,947
+0.03(+0.30%)
Jul 08, 2014
9.071
9.104
8.944
9.011
231,834
-0.07(-0.81%)
Jul 07, 2014
9.177
9.177
9.071
9.084
230,836
-0.11(-1.16%)
Jul 03, 2014
9.217
9.191
9.191
9.191
248,889
+0.18(+2.00%)
Jul 02, 2014
8.924
9.071
8.877
9.011
280,801
+0.09(+0.97%)
Jul 01, 2014
9.004
9.137
8.897
8.924
309,503
-0.07(-0.74%)
Jun 30, 2014
8.871
8.991
8.791
8.991
272,222
+0.14(+1.58%)
Jun 27, 2014
8.691
8.851
8.691
8.851
287,802
+0.15(+1.76%)
Jun 26, 2014
8.757
8.857
8.677
8.697
327,898
-0.08(-0.91%)
Jun 25, 2014
8.704
8.824
8.691
8.777
134,111
+0.01(+0.15%)
Jun 24, 2014
8.777
8.897
8.731
8.764
283,064
-0.05(-0.53%)
Jun 23, 2014
8.824
8.884
8.791
8.811
246,015
-0.03(-0.30%)
Jun 20, 2014
8.957
8.957
8.811
8.837
236,197
-0.07(-0.82%)
Jun 19, 2014
9.011
9.057
8.844
8.911
145,895
-0.02(-0.22%)
Jun 18, 2014
8.937
9.004
8.784
8.931
163,607
+0.03(+0.30%)
Jun 17, 2014
8.831
8.931
8.831
8.904
158,940
+0.03(+0.30%)
Jun 16, 2014
8.817
8.911
8.746
8.877
287,620
+0.01(+0.08%)
Jun 13, 2014
8.977
9.004
8.831
8.871
174,645
-0.08(-0.89%)
Jun 12, 2014
9.004
9.124
8.857
8.951
140,547
-0.10(-1.11%)
Jun 11, 2014
9.204
9.204
8.931
9.051
236,266
-0.15(-1.67%)
Jun 10, 2014
9.157
9.244
9.131
9.204
221,185
+0.07(+0.73%)
Jun 06, 2014
9.171
9.211
9.051
9.137
264,370
-0.02(-0.22%)
Jun 05, 2014
8.944
9.171
8.844
9.157
366,566
+0.24(+2.69%)
Jun 04, 2014
8.784
8.931
8.764
8.917
184,992
+0.06(+0.68%)
Jun 03, 2014
8.897
8.944
8.757
8.857
273,303
-0.03(-0.38%)
Jun 02, 2014
8.997
9.057
8.811
8.891
255,701
+0.02(+0.23%)
May 30, 2014
8.944
9.071
8.864
8.871
220,444
-0.06(-0.67%)
May 29, 2014
9.024
9.051
8.904
8.931
235,482
-0.03(-0.37%)
May 28, 2014
9.111
9.111
8.891
8.964
240,282
-0.03(-0.30%)
May 27, 2014
8.971
9.124
8.924
8.991
297,672
+0.06(+0.67%)
May 23, 2014
9.017
8.931
8.931
8.931
380,981
-0.03(-0.30%)
May 22, 2014
8.804
9.004
8.766
8.957
171,155
+0.19(+2.21%)
May 21, 2014
8.871
8.945
8.617
8.764
698,981
-0.11(-1.20%)
May 20, 2014
9.004
9.030
8.751
8.871
385,167
-0.11(-1.26%)
May 19, 2014
8.824
9.044
8.824
8.984
361,326
+0.08(+0.90%)
May 16, 2014
8.724
8.911
8.680
8.904
356,009
+0.17(+1.99%)
May 15, 2014
8.557
8.751
8.530
8.731
352,981
+0.18(+2.11%)
May 14, 2014
8.697
8.771
8.524
8.550
349,065
-0.22(-2.51%)
May 13, 2014
8.817
8.850
8.586
8.771
377,365
-0.01(-0.15%)
May 12, 2014
8.613
8.797
8.514
8.784
447,428
+0.22(+2.62%)
May 09, 2014
8.296
8.560
8.296
8.560
385,564
+0.24(+2.93%)
May 08, 2014
8.448
8.547
8.303
8.316
338,305
-0.10(-1.17%)
May 07, 2014
8.474
8.577
8.283
8.415
517,005
-0.05(-0.62%)
May 06, 2014
8.580
8.605
8.422
8.468
493,541
-0.11(-1.23%)
May 05, 2014
8.264
8.711
8.119
8.573
1,174,334
+0.24(+2.84%)
May 02, 2014
8.474
8.540
8.323
8.336
715,704
-0.14(-1.63%)
May 01, 2014
8.323
8.613
8.323
8.474
796,922
-0.14(-1.68%)
Apr 30, 2014
8.375
8.626
8.336
8.619
273,515
+0.24(+2.91%)
Apr 29, 2014
8.487
8.527
8.336
8.375
527,307
-0.11(-1.32%)
Apr 28, 2014
8.514
8.619
8.402
8.487
279,316
-0.01(-0.08%)
Apr 25, 2014
8.606
8.606
8.422
8.494
225,332
-0.13(-1.53%)
Apr 24, 2014
8.540
8.731
8.481
8.626
235,544
+0.10(+1.16%)
Apr 23, 2014
8.803
8.888
8.507
8.527
334,095
-0.31(-3.50%)
Apr 22, 2014
8.784
8.915
8.678
8.836
217,383
+0.09(+1.05%)
Apr 21, 2014
8.724
8.896
7.987
8.744
627,285
+0.09(+0.99%)
Apr 17, 2014
8.514
8.659
8.659
8.659
289,164
+0.13(+1.54%)
Apr 16, 2014
8.560
8.586
8.336
8.527
447,735
+0.04(+0.47%)
Apr 15, 2014
8.494
8.526
8.303
8.487
348,278
-0.01(-0.15%)
Apr 14, 2014
8.527
8.560
8.441
8.501
234,929
+0.08(+0.94%)
Apr 11, 2014
8.428
8.533
8.375
8.422
339,755
-0.07(-0.78%)
Apr 10, 2014
8.744
8.790
8.428
8.487
400,882
-0.26(-3.01%)
Apr 09, 2014
8.757
8.790
8.672
8.751
278,215
+0.03(+0.34%)
Apr 08, 2014
8.540
8.731
8.507
8.721
277,939
+0.20(+2.36%)
Apr 07, 2014
8.487
8.619
8.389
8.520
567,724
+0.01(+0.08%)
Apr 04, 2014
8.856
8.869
8.448
8.514
404,693
-0.28(-3.22%)
Apr 03, 2014
8.915
8.955
8.724
8.797
321,370
-0.07(-0.82%)
Apr 02, 2014
8.797
8.889
8.685
8.869
222,723
+0.11(+1.20%)
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.