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
Dividend Growth Split Corp
(TSX:
DGS
)
6.760
UNCHANGED
Streaming Delayed Price
Updated: 3:55 PM EDT, Sep 20, 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, 2016
6.920
6.920
6.700
6.700
99,107
-0.20(-2.90%)
Mar 30, 2016
6.840
6.950
6.800
6.900
53,076
+0.08(+1.17%)
Mar 29, 2016
6.840
6.840
6.750
6.820
19,422
-0.08(-1.16%)
Mar 28, 2016
6.820
6.900
6.710
6.900
90,095
+0.07(+1.02%)
Mar 24, 2016
6.830
6.830
6.830
0
-0.03(-0.44%)
Mar 23, 2016
6.830
6.860
6.750
6.860
46,404
-0.01(-0.15%)
Mar 22, 2016
6.870
6.990
6.700
6.870
87,326
-0.01(-0.15%)
Mar 21, 2016
6.690
6.900
6.690
6.880
100,296
+0.25(+3.77%)
Mar 18, 2016
6.560
6.810
6.560
6.630
49,967
+0.11(+1.69%)
Mar 17, 2016
6.370
6.600
6.350
6.520
84,989
+0.16(+2.52%)
Mar 16, 2016
6.360
6.410
6.300
6.360
27,530
+0.00(+0.00%)
Mar 15, 2016
6.180
6.360
6.020
6.360
53,148
+0.06(+0.95%)
Mar 14, 2016
6.300
6.400
6.110
6.300
58,734
+0.06(+0.96%)
Mar 11, 2016
6.210
6.370
6.200
6.240
35,371
+0.12(+1.96%)
Mar 10, 2016
6.310
6.330
5.970
6.120
47,761
-0.04(-0.65%)
Mar 09, 2016
5.950
6.180
5.950
6.160
53,679
+0.23(+3.88%)
Mar 08, 2016
5.960
5.960
5.800
5.930
52,068
-0.01(-0.17%)
Mar 07, 2016
5.760
5.940
5.760
5.940
50,924
+0.23(+4.03%)
Mar 04, 2016
5.660
5.710
5.640
5.710
44,744
+0.07(+1.24%)
Mar 03, 2016
5.600
5.650
5.530
5.640
38,469
+0.09(+1.62%)
Mar 02, 2016
5.540
5.570
5.430
5.550
29,606
+0.03(+0.54%)
Mar 01, 2016
5.440
5.570
5.410
5.520
70,574
+0.17(+3.18%)
Feb 29, 2016
5.350
5.400
5.300
5.350
22,520
-0.02(-0.37%)
Feb 26, 2016
5.430
5.440
5.340
5.370
18,830
-0.01(-0.19%)
Feb 25, 2016
5.300
5.380
5.210
5.380
19,090
-0.02(-0.37%)
Feb 24, 2016
5.390
5.460
4.900
5.400
124,395
-0.05(-0.92%)
Feb 23, 2016
5.530
5.630
5.420
5.450
43,861
-0.08(-1.45%)
Feb 22, 2016
5.670
5.770
5.530
5.530
64,650
+0.05(+0.91%)
Feb 19, 2016
5.420
5.490
5.310
5.480
30,271
-0.03(-0.54%)
Feb 18, 2016
5.750
5.760
5.450
5.510
83,503
-0.10(-1.78%)
Feb 17, 2016
5.390
5.660
5.390
5.610
67,511
+0.30(+5.65%)
Feb 16, 2016
5.220
5.350
5.030
5.310
61,017
+0.30(+5.99%)
Feb 12, 2016
5.010
5.010
5.010
0
+0.40(+8.68%)
Feb 11, 2016
4.770
4.770
4.500
4.610
91,771
-0.34(-6.87%)
Feb 10, 2016
5.190
5.280
4.940
4.950
30,582
-0.08(-1.59%)
Feb 09, 2016
5.260
5.350
4.750
5.030
125,261
-0.36(-6.68%)
Feb 08, 2016
5.710
5.710
5.300
5.390
48,736
-0.44(-7.55%)
Feb 05, 2016
5.850
5.920
5.790
5.830
18,920
-0.02(-0.34%)
Feb 04, 2016
5.670
5.850
5.660
5.850
29,268
+0.18(+3.17%)
Feb 03, 2016
5.650
5.790
5.380
5.670
60,420
+0.17(+3.09%)
Feb 02, 2016
5.700
5.700
5.500
5.500
62,791
-0.30(-5.17%)
Feb 01, 2016
5.800
5.890
5.600
5.800
27,846
-0.16(-2.68%)
Jan 29, 2016
6.320
6.320
5.660
5.960
80,016
+0.29(+5.11%)
Jan 28, 2016
5.410
5.690
5.410
5.670
51,587
+0.39(+7.39%)
Jan 27, 2016
5.110
5.330
4.990
5.280
31,495
+0.03(+0.57%)
Jan 26, 2016
5.100
5.350
5.060
5.250
53,454
+0.19(+3.75%)
Jan 25, 2016
5.110
5.200
4.950
5.060
84,342
-0.13(-2.50%)
Jan 22, 2016
5.010
5.340
4.900
5.190
170,314
+0.52(+11.13%)
Jan 21, 2016
4.360
4.760
4.300
4.670
54,801
+0.36(+8.35%)
Jan 20, 2016
4.170
4.330
4.000
4.310
136,175
-0.09(-2.05%)
Jan 19, 2016
4.170
4.620
4.160
4.400
117,518
+0.50(+12.82%)
Jan 18, 2016
4.150
4.150
3.870
3.900
265,351
-0.30(-7.14%)
Jan 15, 2016
4.040
4.300
4.040
4.200
132,780
-0.28(-6.25%)
Jan 14, 2016
4.560
4.630
4.000
4.480
379,434
-0.23(-4.88%)
Jan 13, 2016
5.220
5.260
4.540
4.710
223,108
-0.37(-7.28%)
Jan 12, 2016
5.300
5.350
4.870
5.080
310,982
-0.06(-1.17%)
Jan 11, 2016
5.770
5.770
5.100
5.140
213,994
-0.51(-9.03%)
Jan 08, 2016
5.620
5.900
5.580
5.650
69,321
+0.17(+3.10%)
Jan 07, 2016
6.280
6.280
5.250
5.480
174,595
-0.97(-15.04%)
Jan 06, 2016
6.600
6.600
6.400
6.450
28,318
-0.20(-3.01%)
Jan 05, 2016
6.710
6.710
6.590
6.650
16,263
-0.03(-0.45%)
Jan 04, 2016
6.680
6.700
6.570
6.680
12,672
-0.02(-0.30%)
Dec 31, 2015
6.700
6.700
6.700
0
-0.16(-2.33%)
Dec 30, 2015
6.870
6.930
6.860
6.860
67,700
-0.10(-1.44%)
Dec 29, 2015
7.000
7.100
6.780
6.960
26,520
-0.06(-0.85%)
Dec 24, 2015
7.020
7.020
7.020
0
+0.33(+4.93%)
Dec 23, 2015
6.680
6.750
6.600
6.690
50,053
+0.00(+0.00%)
Dec 22, 2015
6.700
6.700
6.570
6.690
32,925
-0.01(-0.15%)
Dec 21, 2015
6.970
6.970
6.630
6.700
49,605
-0.20(-2.90%)
Dec 18, 2015
6.900
6.900
6.800
6.900
31,666
-0.10(-1.43%)
Dec 17, 2015
7.090
7.100
6.950
7.000
36,049
-0.09(-1.27%)
Dec 16, 2015
6.940
7.090
6.830
7.090
40,249
+0.22(+3.20%)
Dec 15, 2015
6.660
6.950
6.660
6.870
40,345
+0.21(+3.15%)
Dec 14, 2015
6.980
7.000
6.400
6.660
53,005
-0.24(-3.48%)
Dec 11, 2015
7.150
7.170
6.830
6.900
28,735
-0.25(-3.50%)
Dec 10, 2015
7.210
7.240
7.150
7.150
31,845
-0.08(-1.11%)
Dec 09, 2015
7.400
7.440
7.200
7.230
41,894
-0.09(-1.23%)
Dec 08, 2015
7.460
7.470
7.300
7.320
24,634
-0.16(-2.14%)
Dec 07, 2015
7.600
7.600
7.480
7.480
14,885
-0.16(-2.09%)
Dec 04, 2015
7.570
7.640
7.510
7.640
15,487
+0.11(+1.46%)
Dec 03, 2015
7.570
7.590
7.480
7.530
36,573
+0.05(+0.67%)
Dec 02, 2015
7.550
7.590
7.480
7.480
14,611
-0.07(-0.93%)
Dec 01, 2015
7.580
7.670
7.490
7.550
27,419
-0.01(-0.13%)
Nov 30, 2015
7.590
7.590
7.500
7.560
12,257
-0.04(-0.53%)
Nov 27, 2015
7.600
7.650
7.590
7.600
45,792
+0.05(+0.66%)
Nov 26, 2015
7.640
7.660
7.550
7.550
16,278
-0.14(-1.82%)
Nov 25, 2015
7.640
7.700
7.630
7.690
7,764
+0.09(+1.18%)
Nov 24, 2015
7.520
7.600
7.480
7.600
26,768
+0.10(+1.33%)
Nov 23, 2015
7.500
7.500
37,864
-0.17(-2.22%)
Nov 20, 2015
7.760
7.760
7.640
7.670
11,920
-0.09(-1.16%)
Nov 19, 2015
7.650
7.760
7.650
7.760
9,375
+0.16(+2.11%)
Nov 18, 2015
7.510
7.600
7.510
7.600
13,187
+0.12(+1.60%)
Nov 17, 2015
7.550
7.580
7.480
7.480
16,963
-0.02(-0.27%)
Nov 16, 2015
7.480
7.560
7.480
7.500
57,743
-0.03(-0.40%)
Nov 13, 2015
7.590
7.600
7.480
7.530
15,811
-0.05(-0.66%)
Nov 12, 2015
7.580
7.620
7.510
7.580
0
-0.02(-0.26%)
Nov 11, 2015
7.590
7.640
7.520
7.600
6,238
+0.07(+0.93%)
Nov 10, 2015
7.570
7.640
7.530
7.530
14,268
+0.05(+0.67%)
Nov 09, 2015
7.550
7.550
7.470
7.480
12,588
-0.07(-0.93%)
Nov 06, 2015
7.530
7.650
7.460
7.550
76,954
+0.00(+0.00%)
Nov 05, 2015
7.630
7.630
7.440
7.550
86,201
-0.15(-1.95%)
Nov 04, 2015
7.700
7.750
7.650
7.700
30,818
+0.00(+0.00%)
Nov 03, 2015
7.720
7.720
7.670
7.700
38,409
-0.04(-0.52%)
Nov 02, 2015
7.690
7.740
7.650
7.740
7,700
+0.12(+1.57%)
Oct 30, 2015
7.750
7.620
7.620
25,878
-0.08(-1.04%)
Oct 29, 2015
7.740
7.740
7.650
7.700
10,875
-0.05(-0.65%)
Oct 28, 2015
7.680
7.800
7.660
7.750
36,700
-0.05(-0.64%)
Oct 27, 2015
7.900
7.900
7.750
7.800
30,922
-0.15(-1.89%)
Oct 26, 2015
7.870
7.970
7.750
7.950
90,566
+0.15(+1.92%)
Oct 23, 2015
7.720
7.890
7.650
7.800
61,717
+0.26(+3.45%)
Oct 22, 2015
7.330
7.550
7.330
7.540
52,959
+0.24(+3.29%)
Oct 21, 2015
7.200
7.300
7.200
7.300
13,740
+0.10(+1.39%)
Oct 20, 2015
7.200
7.200
7.150
7.200
12,990
+0.10(+1.41%)
Oct 19, 2015
7.090
7.230
7.090
7.100
23,234
-0.09(-1.25%)
Oct 16, 2015
7.210
7.300
7.190
7.190
24,131
+0.01(+0.14%)
Oct 15, 2015
7.120
7.210
7.100
7.180
17,807
+0.00(+0.00%)
Oct 14, 2015
7.140
7.200
7.140
7.180
6,000
+0.04(+0.56%)
Oct 13, 2015
7.050
7.140
7.000
7.140
15,035
+0.13(+1.85%)
Oct 09, 2015
7.010
7.010
7.010
0
-0.18(-2.50%)
Oct 08, 2015
7.090
7.210
7.010
7.190
31,076
+0.12(+1.70%)
Oct 07, 2015
6.670
7.100
6.670
7.070
34,991
+0.39(+5.84%)
Oct 06, 2015
6.640
6.680
6.520
6.680
13,607
+0.04(+0.60%)
Oct 05, 2015
6.270
6.640
6.270
6.640
45,265
+0.49(+7.97%)
Oct 02, 2015
6.200
6.250
6.100
6.150
49,665
-0.10(-1.60%)
Oct 01, 2015
6.300
6.330
6.170
6.250
15,987
+0.01(+0.16%)
Sep 30, 2015
6.170
6.240
6.160
6.240
21,711
+0.08(+1.30%)
Sep 29, 2015
6.180
6.270
6.070
6.160
22,785
-0.01(-0.16%)
Sep 28, 2015
6.430
6.450
6.170
6.170
90,527
-0.37(-5.66%)
Sep 25, 2015
6.550
6.640
6.530
6.540
20,815
-0.01(-0.15%)
Sep 24, 2015
6.410
6.600
6.350
6.550
65,378
+0.18(+2.83%)
Sep 23, 2015
6.650
6.650
6.370
6.370
45,102
-0.26(-3.92%)
Sep 22, 2015
6.620
6.700
6.410
6.630
31,045
-0.02(-0.30%)
Sep 21, 2015
6.360
6.660
6.350
6.650
58,600
+0.29(+4.56%)
Sep 18, 2015
6.450
6.500
6.220
6.360
93,543
-0.09(-1.40%)
Sep 17, 2015
6.510
6.580
6.430
6.450
40,969
-0.12(-1.83%)
Sep 16, 2015
6.320
6.570
6.320
6.570
41,146
+0.31(+4.95%)
Sep 15, 2015
6.270
6.360
6.260
6.260
26,125
+0.09(+1.46%)
Sep 14, 2015
6.300
6.400
6.170
6.170
43,595
-0.13(-2.06%)
Sep 11, 2015
6.320
6.400
6.250
6.300
21,853
-0.01(-0.16%)
Sep 10, 2015
6.400
6.450
6.300
6.310
31,467
-0.04(-0.63%)
Sep 09, 2015
6.480
6.580
6.310
6.350
59,423
-0.06(-0.94%)
Sep 08, 2015
6.450
6.500
6.380
6.410
45,104
+0.03(+0.47%)
Sep 04, 2015
6.380
6.380
6.380
0
-0.14(-2.15%)
Sep 03, 2015
6.630
6.740
6.500
6.520
13,600
+0.12(+1.87%)
Sep 02, 2015
6.600
6.890
6.400
6.400
19,862
-0.09(-1.39%)
Sep 01, 2015
6.670
6.670
6.360
6.490
59,275
-0.27(-3.99%)
Aug 31, 2015
6.780
6.840
6.650
6.760
69,355
-0.16(-2.31%)
Aug 28, 2015
7.040
7.040
6.690
6.920
54,599
-0.17(-2.40%)
Aug 27, 2015
7.260
7.260
7.000
7.090
61,595
-0.10(-1.39%)
Aug 26, 2015
7.140
7.240
6.970
7.190
68,887
+0.29(+4.20%)
Aug 25, 2015
6.290
7.000
6.290
6.900
56,868
+0.85(+14.05%)
Aug 24, 2015
6.030
6.480
5.950
6.050
172,612
-0.79(-11.55%)
Aug 21, 2015
7.050
7.050
6.750
6.840
40,225
-0.16(-2.29%)
Aug 20, 2015
7.350
7.350
6.880
7.000
62,266
-0.30(-4.11%)
Aug 19, 2015
7.400
7.410
7.280
7.300
39,391
-0.10(-1.35%)
Aug 18, 2015
7.490
7.490
7.300
7.400
43,072
-0.02(-0.27%)
Aug 17, 2015
7.460
7.520
7.400
7.420
26,810
-0.02(-0.27%)
Aug 14, 2015
7.370
7.500
7.330
7.440
22,411
+0.14(+1.92%)
Aug 13, 2015
7.370
7.390
7.280
7.300
36,899
-0.08(-1.08%)
Aug 12, 2015
7.450
7.450
7.290
7.380
38,874
-0.07(-0.94%)
Aug 11, 2015
7.520
7.580
7.400
7.450
43,799
-0.05(-0.67%)
Aug 10, 2015
7.760
7.980
7.430
7.500
71,148
-0.18(-2.34%)
Aug 07, 2015
7.890
7.890
7.670
7.680
60,983
-0.22(-2.78%)
Aug 06, 2015
8.050
8.060
7.800
7.900
30,857
-0.10(-1.25%)
Aug 05, 2015
8.070
8.170
8.000
8.000
16,285
-0.05(-0.62%)
Aug 04, 2015
8.170
8.170
8.000
8.050
73,807
-0.09(-1.11%)
Jul 31, 2015
8.140
8.140
8.140
0
-0.06(-0.73%)
Jul 30, 2015
8.240
8.240
8.150
8.200
31,187
+0.05(+0.61%)
Jul 29, 2015
8.160
8.200
8.080
8.150
36,734
-0.07(-0.85%)
Jul 28, 2015
8.290
8.310
8.220
8.220
33,298
-0.03(-0.36%)
Jul 27, 2015
8.400
8.640
8.250
8.250
25,955
-0.15(-1.79%)
Jul 24, 2015
8.380
8.450
8.300
8.400
41,928
+0.05(+0.60%)
Jul 23, 2015
8.440
8.550
8.350
8.350
47,495
+0.00(+0.00%)
Jul 22, 2015
8.580
8.650
8.280
8.350
22,376
-0.21(-2.45%)
Jul 21, 2015
8.550
8.750
8.550
8.560
29,192
-0.01(-0.12%)
Jul 20, 2015
8.620
8.650
8.520
8.570
21,088
-0.11(-1.27%)
Jul 17, 2015
8.530
8.690
8.520
8.680
16,363
+0.13(+1.52%)
Jul 16, 2015
8.500
8.630
8.480
8.550
17,818
+0.05(+0.59%)
Jul 15, 2015
8.310
8.500
8.310
8.500
12,635
+0.15(+1.80%)
Jul 14, 2015
8.380
8.380
8.200
8.350
16,308
-0.03(-0.36%)
Jul 13, 2015
8.240
8.430
8.240
8.380
14,170
+0.22(+2.70%)
Jul 10, 2015
8.250
8.250
8.120
8.160
58,817
-0.04(-0.49%)
Jul 09, 2015
8.200
8.270
8.180
8.200
21,973
-0.04(-0.49%)
Jul 08, 2015
8.360
8.360
8.210
8.240
23,462
-0.08(-0.96%)
Jul 07, 2015
8.400
8.400
8.280
8.320
29,702
-0.08(-0.95%)
Jul 06, 2015
8.430
8.440
8.380
8.400
41,977
-0.02(-0.24%)
Jul 03, 2015
8.480
8.500
8.400
8.420
25,002
-0.08(-0.94%)
Jul 02, 2015
8.590
8.590
8.450
8.500
15,300
-0.09(-1.05%)
Jun 30, 2015
8.590
8.590
8.590
0
+0.19(+2.26%)
Jun 29, 2015
8.640
8.640
8.400
8.400
19,796
-0.26(-3.00%)
Jun 26, 2015
8.680
8.750
8.620
8.660
17,640
-0.13(-1.48%)
Jun 25, 2015
8.740
8.790
8.730
8.790
27,328
+0.04(+0.46%)
Jun 24, 2015
8.750
8.760
8.720
8.750
12,840
+0.01(+0.11%)
Jun 23, 2015
8.600
8.740
8.580
8.740
31,541
+0.21(+2.46%)
Jun 22, 2015
8.650
8.680
8.530
8.530
36,509
+0.01(+0.12%)
Jun 19, 2015
8.570
8.570
8.500
8.520
10,361
+0.00(+0.00%)
Jun 18, 2015
8.510
8.560
8.500
8.520
14,932
+0.01(+0.12%)
Jun 17, 2015
8.520
8.600
8.490
8.510
17,599
+0.06(+0.71%)
Jun 16, 2015
8.410
8.510
8.410
8.450
12,452
+0.08(+0.96%)
Jun 15, 2015
8.530
8.530
8.350
8.370
42,795
-0.18(-2.11%)
Jun 12, 2015
8.620
8.620
8.500
8.550
27,751
-0.06(-0.70%)
Jun 11, 2015
8.650
8.650
8.560
8.610
19,800
+0.03(+0.35%)
Jun 10, 2015
8.550
8.700
8.550
8.580
23,415
+0.07(+0.82%)
Jun 09, 2015
8.450
8.510
8.390
8.510
59,808
+0.01(+0.12%)
Jun 08, 2015
8.690
8.690
8.420
8.500
126,513
-0.15(-1.73%)
Jun 05, 2015
8.650
8.690
8.560
8.650
32,401
+0.01(+0.12%)
Jun 04, 2015
8.690
8.710
8.630
8.640
49,749
-0.03(-0.35%)
Jun 03, 2015
8.700
8.820
8.670
8.670
44,375
+0.01(+0.12%)
Jun 02, 2015
8.650
8.780
8.650
8.660
47,976
+0.01(+0.12%)
Jun 01, 2015
8.690
8.720
8.650
8.650
41,970
-0.01(-0.12%)
May 29, 2015
8.710
8.770
8.660
8.660
46,042
-0.02(-0.23%)
May 28, 2015
8.770
8.790
8.680
8.680
35,137
-0.06(-0.69%)
May 27, 2015
8.870
8.870
8.690
8.740
98,769
-0.18(-2.02%)
May 26, 2015
8.950
8.950
8.900
8.920
82,314
-0.06(-0.67%)
May 25, 2015
9.030
9.040
8.910
8.980
171,826
-0.20(-2.18%)
May 22, 2015
9.190
9.200
9.150
9.180
34,771
-0.02(-0.22%)
May 21, 2015
9.200
9.220
9.170
9.200
37,902
+0.05(+0.55%)
May 20, 2015
9.210
9.250
9.150
9.150
39,332
-0.05(-0.54%)
May 19, 2015
9.200
9.300
9.180
9.200
30,890
+0.00(+0.00%)
May 15, 2015
9.200
9.200
9.200
0
-0.05(-0.54%)
May 14, 2015
9.270
9.280
9.220
9.250
6,830
-0.05(-0.54%)
May 13, 2015
9.170
9.300
9.130
9.300
20,035
+0.15(+1.64%)
May 12, 2015
9.240
9.240
9.130
9.150
23,913
-0.05(-0.54%)
May 11, 2015
9.260
9.260
9.200
9.200
8,295
+0.00(+0.00%)
May 08, 2015
9.200
9.280
9.200
9.200
20,705
+0.00(+0.00%)
May 07, 2015
9.130
9.200
9.130
9.200
16,727
+0.08(+0.88%)
May 06, 2015
9.190
9.190
9.110
9.120
21,984
-0.07(-0.76%)
May 05, 2015
9.210
9.210
9.150
9.190
51,029
-0.06(-0.65%)
May 04, 2015
9.200
9.260
9.180
9.250
5,302
+0.07(+0.76%)
May 01, 2015
9.210
9.250
9.180
9.180
24,108
+0.00(+0.00%)
Apr 30, 2015
9.240
9.240
9.180
9.180
13,576
-0.02(-0.22%)
Apr 29, 2015
9.250
9.260
9.170
9.200
13,250
-0.08(-0.86%)
Apr 28, 2015
9.310
9.320
9.230
9.280
40,259
-0.10(-1.07%)
Apr 27, 2015
9.300
9.380
9.290
9.380
31,423
+0.06(+0.64%)
Apr 24, 2015
9.300
9.320
9.250
9.320
39,112
+0.05(+0.54%)
Apr 23, 2015
9.250
9.320
9.170
9.270
22,079
-0.02(-0.22%)
Apr 22, 2015
9.300
9.330
9.260
9.290
24,976
-0.02(-0.21%)
Apr 21, 2015
9.300
9.320
9.270
9.310
13,318
+0.02(+0.22%)
Apr 20, 2015
9.250
9.300
9.220
9.290
52,976
+0.04(+0.43%)
Apr 17, 2015
9.200
9.250
9.170
9.250
15,865
+0.05(+0.54%)
Apr 16, 2015
9.220
9.220
9.180
9.200
18,765
+0.02(+0.22%)
Apr 15, 2015
9.150
9.230
9.150
9.180
17,754
+0.03(+0.33%)
Apr 14, 2015
9.160
9.160
9.120
9.150
10,125
+0.04(+0.44%)
Apr 13, 2015
9.190
9.200
9.080
9.110
31,741
-0.04(-0.44%)
Apr 10, 2015
9.190
9.190
9.120
9.150
9,528
+0.04(+0.44%)
Apr 09, 2015
9.160
9.190
9.100
9.110
35,813
-0.09(-0.98%)
Apr 08, 2015
9.180
9.200
9.160
9.200
6,691
+0.05(+0.55%)
Apr 07, 2015
9.180
9.200
9.150
9.150
12,785
-0.05(-0.54%)
Apr 06, 2015
9.150
9.200
9.120
9.200
11,180
+0.08(+0.88%)
Apr 02, 2015
9.120
9.120
9.120
0
-0.03(-0.33%)
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.