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
Conn's Inc
(NQ:
CONN
)
3.570
-0.170 (-4.55%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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, 2017
8.850
8.850
8.475
8.750
512,832
-0.20(-2.23%)
Mar 30, 2017
9.050
9.150
8.750
8.950
280,165
-0.10(-1.10%)
Mar 29, 2017
8.400
9.200
8.200
9.050
581,035
+0.65(+7.74%)
Mar 28, 2017
8.150
8.500
8.100
8.400
294,775
+0.20(+2.44%)
Mar 27, 2017
8.200
8.300
8.000
8.200
359,244
-0.10(-1.20%)
Mar 24, 2017
8.400
8.450
8.095
8.300
275,587
-0.05(-0.60%)
Mar 23, 2017
8.200
8.550
8.100
8.350
367,979
+0.15(+1.83%)
Mar 22, 2017
8.200
8.350
8.000
8.200
316,678
+0.00(+0.00%)
Mar 21, 2017
8.500
8.525
8.050
8.200
545,663
-0.30(-3.53%)
Mar 20, 2017
8.650
8.700
8.300
8.500
287,735
-0.15(-1.73%)
Mar 17, 2017
8.900
9.050
8.400
8.650
780,536
-0.25(-2.81%)
Mar 16, 2017
8.300
9.050
8.300
8.900
410,172
+0.65(+7.88%)
Mar 15, 2017
8.150
8.350
8.000
8.250
233,762
+0.15(+1.85%)
Mar 14, 2017
8.000
8.100
7.750
8.100
188,963
+0.10(+1.25%)
Mar 13, 2017
7.950
8.090
7.875
8.000
176,061
+0.00(+0.00%)
Mar 10, 2017
8.100
8.250
7.900
8.000
308,941
+0.00(+0.00%)
Mar 09, 2017
8.150
8.350
7.950
8.000
311,005
-0.20(-2.44%)
Mar 08, 2017
8.100
8.395
7.850
8.200
274,109
+0.05(+0.61%)
Mar 07, 2017
8.000
8.250
7.925
8.150
348,092
+0.10(+1.24%)
Mar 06, 2017
8.300
8.400
8.000
8.050
388,043
-0.25(-3.01%)
Mar 03, 2017
8.500
8.650
8.100
8.300
630,592
-0.20(-2.35%)
Mar 02, 2017
8.600
8.950
8.400
8.500
627,816
-0.05(-0.58%)
Mar 01, 2017
9.900
9.900
8.250
8.550
1,260,292
-1.00(-10.47%)
Feb 28, 2017
9.900
9.900
9.200
9.550
494,581
-0.40(-4.02%)
Feb 27, 2017
9.550
10.30
9.500
9.950
476,559
+0.40(+4.19%)
Feb 24, 2017
9.800
10.00
9.450
9.550
495,607
-0.35(-3.54%)
Feb 23, 2017
10.15
10.20
9.800
9.900
289,080
-0.20(-1.98%)
Feb 22, 2017
10.15
10.30
9.950
10.10
186,536
-0.10(-0.98%)
Feb 21, 2017
10.25
10.35
9.900
10.20
460,209
-0.05(-0.49%)
Feb 17, 2017
10.25
10.25
10.25
0
-0.30(-2.84%)
Feb 16, 2017
10.80
10.97
10.55
10.55
243,200
-0.30(-2.76%)
Feb 15, 2017
10.95
11.15
10.65
10.85
439,455
-0.05(-0.46%)
Feb 14, 2017
10.45
11.10
10.25
10.90
400,948
+0.40(+3.81%)
Feb 13, 2017
10.40
10.75
10.30
10.50
270,799
+0.20(+1.94%)
Feb 10, 2017
10.25
10.45
10.00
10.30
255,996
+0.10(+0.98%)
Feb 09, 2017
10.10
10.50
10.00
10.20
246,802
+0.10(+0.99%)
Feb 08, 2017
10.10
10.10
9.850
10.10
325,833
-0.05(-0.49%)
Feb 07, 2017
10.35
10.45
10.00
10.15
326,887
-0.15(-1.46%)
Feb 06, 2017
10.20
10.40
9.950
10.30
319,988
+0.00(+0.00%)
Feb 03, 2017
10.35
10.45
10.20
10.30
266,901
+0.05(+0.49%)
Feb 02, 2017
10.10
10.50
10.00
10.25
337,409
+0.10(+0.99%)
Feb 01, 2017
10.65
10.75
10.05
10.15
544,259
-0.40(-3.79%)
Jan 31, 2017
10.20
10.78
9.900
10.55
447,037
+0.30(+2.93%)
Jan 30, 2017
10.10
10.30
9.850
10.25
278,146
+0.05(+0.49%)
Jan 27, 2017
10.50
10.61
10.10
10.20
470,941
-0.30(-2.86%)
Jan 26, 2017
10.85
11.03
10.43
10.50
297,567
-0.45(-4.11%)
Jan 25, 2017
11.20
11.30
10.65
10.95
383,681
-0.10(-0.90%)
Jan 24, 2017
11.15
11.30
10.90
11.05
196,576
+0.00(+0.00%)
Jan 23, 2017
11.05
11.20
10.70
11.05
337,817
-0.10(-0.90%)
Jan 20, 2017
11.35
11.50
10.85
11.15
415,504
-0.20(-1.76%)
Jan 19, 2017
11.35
11.50
11.07
11.35
331,562
-0.15(-1.30%)
Jan 18, 2017
11.25
11.65
10.80
11.50
526,116
+0.25(+2.22%)
Jan 17, 2017
11.70
11.85
11.15
11.25
465,435
-0.65(-5.46%)
Jan 13, 2017
11.90
11.90
11.90
0
-0.45(-3.64%)
Jan 12, 2017
13.25
13.30
12.25
12.35
741,921
-1.00(-7.49%)
Jan 11, 2017
13.15
13.50
13.00
13.35
358,716
+0.15(+1.14%)
Jan 10, 2017
12.85
13.55
12.85
13.20
576,031
+0.30(+2.33%)
Jan 09, 2017
12.80
13.22
12.65
12.90
334,712
+0.00(+0.00%)
Jan 06, 2017
13.35
13.45
12.80
12.90
471,703
-0.40(-3.01%)
Jan 05, 2017
13.55
13.90
13.15
13.30
798,255
-0.50(-3.62%)
Jan 04, 2017
13.45
13.95
13.35
13.80
788,607
+0.45(+3.37%)
Jan 03, 2017
13.00
13.35
12.55
13.35
550,693
+0.70(+5.53%)
Dec 30, 2016
12.65
12.65
12.65
0
+0.05(+0.40%)
Dec 29, 2016
12.55
13.15
12.40
12.60
327,425
+0.05(+0.40%)
Dec 28, 2016
13.05
13.45
12.47
12.55
378,710
-0.55(-4.20%)
Dec 27, 2016
13.15
13.80
13.00
13.10
251,640
+0.00(+0.00%)
Dec 23, 2016
13.10
13.10
13.10
0
-0.35(-2.60%)
Dec 22, 2016
14.20
14.25
13.35
13.45
439,733
-0.75(-5.28%)
Dec 21, 2016
14.20
14.55
14.05
14.20
534,942
-0.05(-0.35%)
Dec 20, 2016
13.70
14.70
13.70
14.25
652,014
+0.60(+4.40%)
Dec 19, 2016
12.90
14.00
12.71
13.65
608,089
+0.90(+7.06%)
Dec 16, 2016
13.05
13.20
12.65
12.75
668,575
-0.30(-2.30%)
Dec 15, 2016
13.15
13.60
12.75
13.05
484,861
+0.00(+0.00%)
Dec 14, 2016
13.85
14.05
13.05
13.05
730,513
-0.95(-6.79%)
Dec 13, 2016
14.25
14.50
13.70
14.00
603,892
-0.25(-1.75%)
Dec 12, 2016
14.35
14.40
13.70
14.25
702,230
-0.20(-1.38%)
Dec 09, 2016
13.15
14.68
13.15
14.45
1,375,450
+1.40(+10.73%)
Dec 08, 2016
12.75
13.23
12.56
13.05
1,004,614
+0.40(+3.16%)
Dec 07, 2016
12.50
13.40
12.35
12.65
1,380,803
+0.45(+3.69%)
Dec 06, 2016
12.00
12.65
11.50
12.20
2,383,115
+1.00(+8.93%)
Dec 05, 2016
10.95
11.55
10.85
11.20
782,099
+0.40(+3.70%)
Dec 02, 2016
11.15
11.44
10.70
10.80
501,051
-0.40(-3.57%)
Dec 01, 2016
11.20
11.65
11.00
11.20
327,806
-0.05(-0.44%)
Nov 30, 2016
11.50
11.62
11.07
11.25
280,042
-0.10(-0.88%)
Nov 29, 2016
11.20
11.90
11.14
11.35
480,746
+0.10(+0.89%)
Nov 28, 2016
11.55
11.65
11.05
11.25
309,101
-0.40(-3.43%)
Nov 25, 2016
11.90
11.95
11.55
11.65
160,867
-0.15(-1.27%)
Nov 23, 2016
11.80
11.80
11.80
0
+0.15(+1.29%)
Nov 22, 2016
11.20
11.90
11.17
11.65
599,432
+0.55(+4.95%)
Nov 21, 2016
10.70
11.25
10.70
11.10
301,727
+0.35(+3.26%)
Nov 18, 2016
11.10
11.25
10.66
10.75
360,330
-0.25(-2.27%)
Nov 17, 2016
10.75
11.00
10.61
11.00
325,327
+0.40(+3.77%)
Nov 16, 2016
10.50
10.85
10.45
10.60
228,511
-0.05(-0.47%)
Nov 15, 2016
10.95
11.10
10.43
10.65
372,465
-0.30(-2.74%)
Nov 14, 2016
10.20
11.50
10.20
10.95
772,457
+0.75(+7.35%)
Nov 11, 2016
10.20
10.25
9.740
10.20
442,806
+0.00(+0.00%)
Nov 10, 2016
9.350
10.50
9.350
10.20
855,829
+0.95(+10.27%)
Nov 09, 2016
8.400
9.300
8.400
9.250
587,607
+0.60(+6.94%)
Nov 08, 2016
8.750
8.850
8.350
8.650
323,023
-0.20(-2.26%)
Nov 07, 2016
8.600
9.050
8.550
8.850
301,503
+0.40(+4.73%)
Nov 04, 2016
8.100
8.975
8.100
8.450
606,679
+0.25(+3.05%)
Nov 03, 2016
8.950
9.040
8.200
8.200
627,415
-0.80(-8.89%)
Nov 02, 2016
9.300
9.400
8.895
9.000
396,004
-0.40(-4.26%)
Nov 01, 2016
9.500
9.650
9.050
9.400
343,557
-0.10(-1.05%)
Oct 31, 2016
9.500
9.650
9.450
9.500
283,413
-0.09(-0.94%)
Oct 28, 2016
9.570
9.800
9.430
9.590
403,389
-0.07(-0.72%)
Oct 27, 2016
9.950
9.950
9.580
9.660
474,441
-0.31(-3.11%)
Oct 26, 2016
10.05
10.22
9.845
9.970
421,488
-0.19(-1.87%)
Oct 25, 2016
9.740
10.37
9.650
10.16
468,539
+0.32(+3.25%)
Oct 24, 2016
9.880
10.18
9.620
9.840
505,894
+0.02(+0.20%)
Oct 21, 2016
9.730
10.25
9.690
9.820
820,597
+0.04(+0.41%)
Oct 20, 2016
10.32
10.37
9.700
9.780
902,916
-0.49(-4.77%)
Oct 19, 2016
9.030
10.56
9.000
10.27
2,477,497
+1.29(+14.37%)
Oct 18, 2016
9.180
9.210
8.760
8.980
536,203
-0.10(-1.10%)
Oct 17, 2016
9.060
9.230
8.980
9.080
350,016
-0.04(-0.44%)
Oct 14, 2016
9.530
9.643
8.950
9.120
561,599
-0.35(-3.70%)
Oct 13, 2016
9.630
9.670
9.190
9.470
524,483
-0.08(-0.84%)
Oct 12, 2016
9.930
9.970
9.400
9.550
746,389
-0.47(-4.69%)
Oct 11, 2016
10.34
10.53
9.960
10.02
631,457
-0.56(-5.29%)
Oct 10, 2016
10.22
10.70
10.20
10.58
848,350
+0.39(+3.83%)
Oct 07, 2016
10.08
10.30
10.02
10.19
321,987
+0.11(+1.09%)
Oct 06, 2016
10.50
10.60
9.950
10.08
541,999
-0.39(-3.72%)
Oct 05, 2016
10.31
10.78
10.31
10.47
486,641
+0.22(+2.15%)
Oct 04, 2016
10.35
10.69
10.22
10.25
761,130
-0.04(-0.39%)
Oct 03, 2016
10.28
10.46
10.07
10.29
444,617
-0.03(-0.29%)
Sep 30, 2016
10.07
10.66
10.07
10.32
807,359
+0.25(+2.48%)
Sep 29, 2016
10.70
10.95
10.05
10.07
942,153
-0.51(-4.82%)
Sep 28, 2016
10.78
10.78
10.31
10.58
903,438
-0.25(-2.31%)
Sep 27, 2016
10.97
11.25
10.61
10.83
769,802
-0.12(-1.10%)
Sep 26, 2016
11.38
11.43
10.77
10.95
1,110,335
-0.49(-4.28%)
Sep 23, 2016
11.63
11.91
11.31
11.44
756,203
-0.23(-1.97%)
Sep 22, 2016
12.00
12.33
11.61
11.67
1,439,720
-0.21(-1.77%)
Sep 21, 2016
11.26
12.41
11.26
11.88
5,533,919
+1.72(+16.93%)
Sep 20, 2016
10.39
10.68
10.09
10.16
603,515
-0.20(-1.93%)
Sep 19, 2016
10.18
10.64
10.14
10.36
872,494
+0.27(+2.68%)
Sep 16, 2016
9.580
10.22
9.517
10.09
1,528,650
+0.49(+5.10%)
Sep 15, 2016
9.160
9.760
9.030
9.600
918,064
+0.44(+4.80%)
Sep 14, 2016
9.510
9.690
8.965
9.160
984,907
-0.34(-3.58%)
Sep 13, 2016
9.280
9.840
9.160
9.500
1,585,910
+0.04(+0.42%)
Sep 12, 2016
8.470
9.580
8.310
9.460
2,553,208
+0.96(+11.29%)
Sep 09, 2016
8.020
9.140
8.020
8.500
4,072,125
+0.45(+5.59%)
Sep 08, 2016
7.390
8.410
6.830
8.050
3,397,839
+0.85(+11.81%)
Sep 07, 2016
6.640
7.240
6.615
7.200
1,369,249
+0.53(+7.95%)
Sep 06, 2016
6.840
6.850
6.620
6.670
1,068,528
-0.17(-2.49%)
Sep 02, 2016
6.670
6.840
6.840
6.840
389,800
+0.19(+2.86%)
Sep 01, 2016
6.810
6.810
6.580
6.650
416,452
-0.14(-2.06%)
Aug 31, 2016
6.750
6.920
6.634
6.790
537,385
+0.15(+2.26%)
Aug 30, 2016
6.640
6.690
6.565
6.640
305,794
+0.02(+0.30%)
Aug 29, 2016
6.700
6.810
6.600
6.620
291,557
-0.08(-1.19%)
Aug 26, 2016
6.750
6.860
6.550
6.700
414,335
-0.05(-0.74%)
Aug 25, 2016
6.740
6.850
6.700
6.750
307,003
-0.03(-0.44%)
Aug 24, 2016
6.860
6.987
6.770
6.780
387,379
-0.12(-1.74%)
Aug 23, 2016
6.960
7.100
6.860
6.900
550,454
+0.01(+0.15%)
Aug 22, 2016
6.920
6.950
6.770
6.890
305,648
-0.07(-1.01%)
Aug 19, 2016
7.030
7.060
6.880
6.960
388,635
-0.05(-0.71%)
Aug 18, 2016
7.090
7.200
6.928
7.010
501,305
-0.04(-0.57%)
Aug 17, 2016
7.060
7.160
6.880
7.050
597,376
-0.04(-0.56%)
Aug 16, 2016
6.920
7.100
6.840
7.090
606,678
+0.12(+1.72%)
Aug 15, 2016
6.970
7.180
6.910
6.970
558,723
+0.05(+0.72%)
Aug 12, 2016
6.800
6.940
6.700
6.920
601,223
+0.10(+1.47%)
Aug 11, 2016
6.870
6.940
6.730
6.820
546,662
+0.05(+0.74%)
Aug 10, 2016
6.870
6.870
6.670
6.770
382,203
-0.06(-0.88%)
Aug 09, 2016
6.970
7.014
6.820
6.830
424,962
-0.11(-1.59%)
Aug 08, 2016
7.000
7.200
6.870
6.940
303,934
-0.02(-0.29%)
Aug 05, 2016
6.940
7.080
6.880
6.960
271,767
+0.11(+1.61%)
Aug 04, 2016
7.090
7.220
6.790
6.850
439,446
-0.18(-2.56%)
Aug 03, 2016
6.640
7.135
6.540
7.030
609,668
+0.37(+5.56%)
Aug 02, 2016
6.980
7.050
6.630
6.660
507,206
-0.30(-4.31%)
Aug 01, 2016
7.140
7.140
6.910
6.960
248,286
-0.15(-2.11%)
Jul 29, 2016
7.020
7.180
6.910
7.110
439,704
+0.16(+2.30%)
Jul 28, 2016
7.130
7.130
6.900
6.950
461,584
-0.16(-2.25%)
Jul 27, 2016
7.190
7.360
6.990
7.110
353,031
-0.05(-0.70%)
Jul 26, 2016
7.200
7.320
7.130
7.160
351,308
-0.03(-0.42%)
Jul 25, 2016
7.090
7.370
7.050
7.190
508,562
+0.08(+1.13%)
Jul 22, 2016
7.300
7.300
7.000
7.110
436,226
-0.13(-1.80%)
Jul 21, 2016
7.120
7.610
7.100
7.240
875,304
+0.14(+1.97%)
Jul 20, 2016
7.140
7.160
6.944
7.100
899,073
+0.10(+1.43%)
Jul 19, 2016
7.210
7.340
6.940
7.000
738,350
-0.25(-3.45%)
Jul 18, 2016
7.230
7.430
7.160
7.250
413,704
+0.01(+0.14%)
Jul 15, 2016
7.480
7.506
7.220
7.240
1,348,333
-0.18(-2.43%)
Jul 14, 2016
7.510
7.700
7.400
7.420
217,838
-0.08(-1.07%)
Jul 13, 2016
7.520
7.620
7.340
7.500
289,773
-0.01(-0.13%)
Jul 12, 2016
7.220
7.670
7.174
7.510
907,356
+0.36(+5.03%)
Jul 11, 2016
7.240
7.410
7.130
7.150
413,786
-0.10(-1.38%)
Jul 08, 2016
7.210
7.190
7.190
7.250
618,261
+0.06(+0.83%)
Jul 07, 2016
7.200
7.376
6.930
7.190
402,975
+0.04(+0.56%)
Jul 05, 2016
7.460
7.630
6.980
7.150
636,065
-0.39(-5.17%)
Jul 01, 2016
7.530
7.540
7.540
7.540
336,100
+0.02(+0.27%)
Jun 30, 2016
7.440
7.620
7.150
7.520
539,510
+0.05(+0.67%)
Jun 29, 2016
7.450
7.650
7.250
7.470
429,744
+0.15(+2.05%)
Jun 28, 2016
7.320
7.550
7.110
7.320
749,649
+0.45(+6.55%)
Jun 27, 2016
7.710
7.710
6.700
6.870
1,028,788
-0.86(-11.13%)
Jun 24, 2016
7.620
7.800
7.530
7.730
982,683
-0.34(-4.21%)
Jun 23, 2016
8.240
8.330
8.010
8.070
804,032
-0.03(-0.37%)
Jun 22, 2016
8.450
8.485
8.060
8.100
455,270
-0.29(-3.46%)
Jun 21, 2016
8.560
8.570
8.252
8.390
381,082
-0.11(-1.29%)
Jun 20, 2016
8.460
8.730
8.350
8.500
654,533
+0.16(+1.92%)
Jun 17, 2016
8.080
8.590
8.070
8.340
1,563,945
+0.31(+3.86%)
Jun 16, 2016
8.000
8.220
7.895
8.030
429,137
+0.00(+0.00%)
Jun 15, 2016
7.900
8.610
7.900
8.030
724,300
+0.14(+1.77%)
Jun 14, 2016
8.090
8.220
7.600
7.890
782,081
-0.19(-2.35%)
Jun 13, 2016
8.170
8.750
8.060
8.080
652,104
-0.09(-1.10%)
Jun 10, 2016
8.450
8.450
8.110
8.170
704,647
-0.32(-3.77%)
Jun 09, 2016
9.000
9.050
8.420
8.490
710,907
-0.50(-5.56%)
Jun 08, 2016
9.090
9.240
8.850
8.990
579,295
-0.06(-0.66%)
Jun 07, 2016
8.520
9.150
8.240
9.050
1,389,517
+0.39(+4.50%)
Jun 06, 2016
8.530
8.700
8.010
8.660
2,754,394
+0.15(+1.76%)
Jun 03, 2016
8.560
9.300
8.350
8.510
4,298,328
-0.12(-1.39%)
Jun 02, 2016
9.850
9.900
8.475
8.630
6,294,209
-3.08(-26.30%)
Jun 01, 2016
10.82
11.85
10.82
11.71
878,000
+0.60(+5.40%)
May 31, 2016
11.31
11.36
11.01
11.11
461,855
-0.04(-0.36%)
May 27, 2016
11.26
11.15
11.15
11.15
345,400
-0.13(-1.15%)
May 26, 2016
11.70
11.70
11.09
11.28
345,820
-0.37(-3.18%)
May 25, 2016
10.95
11.65
10.89
11.65
580,059
+0.76(+6.98%)
May 24, 2016
10.89
11.35
10.67
10.89
274,557
+0.00(+0.00%)
May 23, 2016
11.54
11.66
10.78
10.89
525,113
-0.69(-5.96%)
May 20, 2016
10.89
11.78
10.89
11.58
525,465
+0.75(+6.93%)
May 19, 2016
10.54
10.97
10.48
10.83
327,151
+0.21(+1.98%)
May 18, 2016
10.90
11.00
10.35
10.62
441,237
-0.32(-2.93%)
May 17, 2016
10.47
11.02
10.31
10.94
457,354
+0.42(+3.99%)
May 16, 2016
9.930
10.66
9.910
10.52
509,307
+0.52(+5.20%)
May 13, 2016
10.03
10.53
9.640
10.00
694,680
-0.26(-2.53%)
May 12, 2016
10.90
10.94
10.02
10.26
575,643
-0.61(-5.61%)
May 11, 2016
11.61
11.67
10.75
10.87
648,075
-0.88(-7.49%)
May 10, 2016
11.86
12.09
11.50
11.75
242,680
-0.07(-0.59%)
May 09, 2016
11.85
12.03
11.03
11.82
465,489
+0.16(+1.37%)
May 06, 2016
12.30
12.39
11.27
11.66
663,270
-0.79(-6.35%)
May 05, 2016
12.66
13.43
12.41
12.45
432,152
-0.16(-1.27%)
May 04, 2016
12.89
13.49
12.44
12.61
319,344
-0.35(-2.70%)
May 03, 2016
13.78
13.92
12.80
12.96
289,949
-0.91(-6.56%)
May 02, 2016
13.70
13.90
13.21
13.87
330,346
+0.13(+0.95%)
Apr 29, 2016
14.20
14.40
13.33
13.74
422,659
-0.42(-2.97%)
Apr 28, 2016
14.76
14.77
14.13
14.16
254,849
-0.80(-5.35%)
Apr 27, 2016
14.89
15.18
14.74
14.96
248,955
+0.05(+0.34%)
Apr 26, 2016
14.13
15.20
14.13
14.91
554,649
+0.80(+5.67%)
Apr 25, 2016
15.37
15.77
13.90
14.11
616,538
-1.29(-8.38%)
Apr 22, 2016
14.39
15.41
14.33
15.40
358,163
+0.93(+6.43%)
Apr 21, 2016
13.77
15.15
13.20
14.47
903,301
+0.81(+5.93%)
Apr 20, 2016
13.14
13.75
13.02
13.66
405,209
+0.56(+4.27%)
Apr 19, 2016
12.80
13.40
12.80
13.10
557,219
+0.34(+2.66%)
Apr 18, 2016
12.43
13.03
12.20
12.76
409,047
+0.31(+2.49%)
Apr 15, 2016
12.74
12.88
12.40
12.45
390,380
-0.30(-2.35%)
Apr 14, 2016
12.91
13.00
12.33
12.75
423,151
-0.25(-1.92%)
Apr 13, 2016
11.11
13.07
11.11
13.00
1,441,675
+1.86(+16.70%)
Apr 12, 2016
10.89
11.40
10.76
11.14
659,129
+0.20(+1.83%)
Apr 11, 2016
10.91
11.35
10.79
10.94
414,623
+0.01(+0.09%)
Apr 08, 2016
10.63
10.93
10.25
10.93
1,126,496
+0.45(+4.29%)
Apr 07, 2016
11.45
11.48
10.42
10.48
1,545,011
-0.99(-8.63%)
Apr 06, 2016
11.56
11.79
11.33
11.47
528,258
-0.02(-0.17%)
Apr 05, 2016
12.15
12.34
11.36
11.49
829,805
-0.76(-6.20%)
Apr 04, 2016
12.33
12.64
12.15
12.25
514,264
+0.13(+1.07%)
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.