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
First Trust High Income Long/Short Fund
(NY:
FSD
)
12.05
+0.16 (+1.35%)
Official Closing Price
Updated: 7:00 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 (%)
Apr 30, 2015
7.242
7.250
7.233
7.242
229,449
-0.01(-0.18%)
Apr 29, 2015
7.259
7.259
7.228
7.255
228,454
-0.00(-0.06%)
Apr 28, 2015
7.294
7.298
7.255
7.259
257,010
-0.05(-0.66%)
Apr 27, 2015
7.316
7.325
7.281
7.307
233,579
+0.01(+0.12%)
Apr 24, 2015
7.312
7.329
7.290
7.298
351,602
+0.00(+0.00%)
Apr 23, 2015
7.294
7.303
7.278
7.298
222,047
+0.01(+0.18%)
Apr 22, 2015
7.294
7.294
7.272
7.285
140,781
+0.00(+0.00%)
Apr 21, 2015
7.246
7.316
7.246
7.285
352,440
+0.04(+0.60%)
Apr 20, 2015
7.255
7.285
7.237
7.242
320,156
+0.00(+0.00%)
Apr 17, 2015
7.246
7.250
7.228
7.242
210,012
-0.02(-0.22%)
Apr 16, 2015
7.237
7.259
7.220
7.258
291,796
+0.03(+0.40%)
Apr 15, 2015
7.228
7.242
7.211
7.228
336,646
+0.01(+0.12%)
Apr 14, 2015
7.198
7.220
7.198
7.220
183,949
+0.01(+0.18%)
Apr 13, 2015
7.220
7.220
7.199
7.206
127,596
-0.00(-0.06%)
Apr 10, 2015
7.211
7.219
7.193
7.211
84,173
+0.01(+0.14%)
Apr 09, 2015
7.193
7.211
7.193
7.201
161,480
+0.01(+0.10%)
Apr 08, 2015
7.189
7.206
7.185
7.193
174,636
-0.00(-0.06%)
Apr 07, 2015
7.167
7.198
7.167
7.198
146,611
+0.02(+0.26%)
Apr 06, 2015
7.158
7.180
7.152
7.179
153,060
+0.02(+0.29%)
Apr 02, 2015
7.163
7.158
7.158
7.158
92,448
+0.01(+0.12%)
Apr 01, 2015
7.123
7.176
7.123
7.150
181,794
+0.02(+0.29%)
Mar 31, 2015
7.116
7.160
7.116
7.129
270,796
-0.01(-0.13%)
Mar 30, 2015
7.129
7.142
7.120
7.139
110,931
+0.02(+0.32%)
Mar 27, 2015
7.120
7.133
7.107
7.116
247,147
-0.00(-0.06%)
Mar 26, 2015
7.112
7.129
7.107
7.120
158,383
+0.01(+0.12%)
Mar 25, 2015
7.129
7.155
7.112
7.112
291,601
-0.03(-0.43%)
Mar 24, 2015
7.125
7.147
7.112
7.142
194,398
+0.00(+0.06%)
Mar 23, 2015
7.116
7.138
7.107
7.138
161,738
+0.00(+0.06%)
Mar 20, 2015
7.086
7.138
7.086
7.133
266,936
+0.06(+0.86%)
Mar 19, 2015
7.103
7.103
7.059
7.073
195,701
-0.04(-0.59%)
Mar 18, 2015
7.055
7.116
7.051
7.115
241,235
+0.04(+0.59%)
Mar 17, 2015
7.103
7.103
7.042
7.073
253,893
-0.03(-0.37%)
Mar 16, 2015
7.094
7.103
7.051
7.099
270,516
+0.02(+0.31%)
Mar 13, 2015
7.064
7.077
7.042
7.077
140,202
+0.01(+0.18%)
Mar 12, 2015
7.064
7.077
7.059
7.064
162,778
+0.00(+0.06%)
Mar 11, 2015
7.055
7.068
7.051
7.059
101,843
+0.00(+0.06%)
Mar 10, 2015
7.064
7.086
7.051
7.055
161,556
-0.02(-0.31%)
Mar 09, 2015
7.073
7.103
7.073
7.077
118,713
-0.01(-0.12%)
Mar 06, 2015
7.120
7.129
7.077
7.086
358,512
-0.03(-0.49%)
Mar 05, 2015
7.138
7.147
7.120
7.120
238,855
-0.02(-0.24%)
Mar 04, 2015
7.120
7.147
7.116
7.138
190,191
+0.00(+0.06%)
Mar 03, 2015
7.147
7.147
7.090
7.133
218,746
-0.01(-0.18%)
Mar 02, 2015
7.181
7.191
7.142
7.147
141,581
-0.03(-0.44%)
Feb 27, 2015
7.135
7.179
7.135
7.179
184,660
+0.03(+0.42%)
Feb 26, 2015
7.144
7.153
7.123
7.148
173,678
+0.00(+0.06%)
Feb 25, 2015
7.131
7.148
7.114
7.144
214,893
+0.03(+0.36%)
Feb 24, 2015
7.122
7.131
7.096
7.118
190,138
+0.00(+0.00%)
Feb 23, 2015
7.079
7.135
7.070
7.118
412,163
+0.05(+0.67%)
Feb 20, 2015
7.088
7.088
7.057
7.070
230,761
-0.00(-0.06%)
Feb 19, 2015
7.066
7.092
7.062
7.075
293,602
-0.01(-0.18%)
Feb 18, 2015
7.083
7.092
7.053
7.088
463,477
+0.02(+0.24%)
Feb 17, 2015
7.083
7.083
7.049
7.070
276,265
-0.01(-0.12%)
Feb 13, 2015
7.057
7.079
7.079
7.079
183,839
+0.03(+0.43%)
Feb 12, 2015
7.062
7.062
7.027
7.049
226,955
+0.00(+0.06%)
Feb 11, 2015
7.019
7.053
7.019
7.044
234,623
+0.01(+0.18%)
Feb 10, 2015
7.014
7.049
7.014
7.032
315,748
+0.00(+0.06%)
Feb 09, 2015
6.971
7.027
6.971
7.027
264,379
+0.05(+0.68%)
Feb 06, 2015
6.980
7.001
6.980
6.980
158,624
-0.01(-0.19%)
Feb 05, 2015
6.919
6.993
6.919
6.993
313,272
+0.09(+1.25%)
Feb 04, 2015
6.919
6.949
6.897
6.906
352,387
-0.03(-0.37%)
Feb 03, 2015
6.915
6.936
6.915
6.932
475,427
+0.03(+0.44%)
Feb 02, 2015
6.936
6.936
6.902
6.902
229,182
-0.03(-0.46%)
Jan 30, 2015
6.934
6.946
6.925
6.934
171,056
-0.02(-0.25%)
Jan 29, 2015
6.929
6.951
6.908
6.951
221,449
+0.03(+0.50%)
Jan 28, 2015
6.946
6.955
6.912
6.916
219,046
-0.04(-0.54%)
Jan 27, 2015
6.938
6.959
6.921
6.954
201,658
+0.00(+0.04%)
Jan 26, 2015
6.959
6.977
6.951
6.951
334,459
-0.02(-0.25%)
Jan 23, 2015
6.929
6.981
6.921
6.968
547,817
+0.04(+0.56%)
Jan 22, 2015
6.903
6.938
6.886
6.929
351,052
+0.04(+0.62%)
Jan 21, 2015
6.878
6.899
6.856
6.886
349,753
+0.01(+0.19%)
Jan 20, 2015
6.903
6.903
6.861
6.873
202,139
-0.04(-0.56%)
Jan 16, 2015
6.882
6.912
6.878
6.912
289,975
+0.03(+0.50%)
Jan 15, 2015
6.912
6.912
6.848
6.878
364,688
-0.01(-0.19%)
Jan 14, 2015
6.839
6.891
6.818
6.891
364,779
-0.02(-0.25%)
Jan 13, 2015
6.903
6.938
6.891
6.908
306,779
+0.01(+0.12%)
Jan 12, 2015
6.964
6.964
6.873
6.899
444,848
-0.05(-0.74%)
Jan 09, 2015
6.942
6.970
6.929
6.951
228,818
+0.00(+0.00%)
Jan 08, 2015
6.882
6.951
6.882
6.951
421,577
+0.09(+1.25%)
Jan 07, 2015
6.869
6.921
6.861
6.865
568,956
+0.01(+0.20%)
Jan 06, 2015
6.839
6.869
6.830
6.851
193,983
-0.01(-0.14%)
Jan 05, 2015
6.861
6.865
6.826
6.861
186,580
-0.03(-0.37%)
Jan 02, 2015
6.843
6.925
6.843
6.886
230,429
+0.06(+0.86%)
Dec 31, 2014
6.828
6.828
6.828
6.828
945,799
+0.00(+0.00%)
Dec 30, 2014
6.853
6.875
6.819
6.828
816,567
-0.04(-0.56%)
Dec 29, 2014
6.896
6.917
6.866
6.866
662,750
-0.04(-0.62%)
Dec 26, 2014
6.904
6.934
6.900
6.909
270,424
+0.00(+0.06%)
Dec 24, 2014
6.883
6.904
6.904
6.904
273,475
+0.02(+0.31%)
Dec 23, 2014
6.866
6.892
6.853
6.883
768,497
+0.02(+0.25%)
Dec 22, 2014
6.896
6.900
6.840
6.866
615,690
-0.02(-0.25%)
Dec 19, 2014
6.840
6.896
6.840
6.883
442,655
+0.05(+0.75%)
Dec 18, 2014
6.802
6.879
6.785
6.832
714,055
+0.07(+1.01%)
Dec 17, 2014
6.593
6.768
6.593
6.764
727,569
+0.16(+2.46%)
Dec 16, 2014
6.631
6.636
6.559
6.601
778,578
-0.05(-0.77%)
Dec 15, 2014
6.683
6.717
6.619
6.653
674,022
-0.03(-0.45%)
Dec 12, 2014
6.738
6.738
6.678
6.683
355,780
-0.08(-1.14%)
Dec 11, 2014
6.776
6.823
6.738
6.759
796,154
+0.00(+0.00%)
Dec 10, 2014
6.828
6.845
6.757
6.759
624,061
-0.11(-1.55%)
Dec 09, 2014
6.892
6.892
6.828
6.866
777,240
-0.04(-0.56%)
Dec 08, 2014
7.003
7.004
6.896
6.904
578,055
-0.10(-1.40%)
Dec 05, 2014
6.994
7.011
6.974
7.003
443,279
+0.02(+0.24%)
Dec 04, 2014
7.003
7.020
6.977
6.986
359,443
-0.02(-0.30%)
Dec 03, 2014
7.084
7.088
6.994
7.007
487,091
-0.08(-1.14%)
Dec 02, 2014
7.084
7.096
7.084
7.088
247,998
-0.01(-0.12%)
Dec 01, 2014
7.109
7.118
7.079
7.096
244,607
-0.02(-0.32%)
Nov 28, 2014
7.115
7.124
7.085
7.119
128,415
+0.00(+0.06%)
Nov 26, 2014
7.094
7.115
7.115
7.115
246,920
+0.03(+0.36%)
Nov 25, 2014
7.064
7.102
7.051
7.090
370,687
+0.02(+0.30%)
Nov 24, 2014
7.064
7.085
7.060
7.068
313,098
+0.00(+0.06%)
Nov 21, 2014
7.068
7.085
7.039
7.064
501,699
+0.01(+0.12%)
Nov 20, 2014
7.043
7.064
7.027
7.056
347,255
+0.00(+0.00%)
Nov 19, 2014
7.064
7.073
7.051
7.056
334,630
-0.03(-0.48%)
Nov 18, 2014
7.085
7.102
7.064
7.090
624,537
+0.00(+0.06%)
Nov 17, 2014
7.145
7.145
7.073
7.085
443,108
-0.06(-0.89%)
Nov 14, 2014
7.200
7.204
7.136
7.149
244,432
-0.05(-0.65%)
Nov 13, 2014
7.204
7.230
7.196
7.196
198,463
-0.01(-0.18%)
Nov 12, 2014
7.187
7.217
7.183
7.208
207,519
+0.01(+0.12%)
Nov 11, 2014
7.187
7.208
7.170
7.200
262,554
-0.01(-0.12%)
Nov 10, 2014
7.217
7.230
7.191
7.208
170,182
-0.01(-0.12%)
Nov 07, 2014
7.234
7.242
7.200
7.217
134,436
-0.03(-0.35%)
Nov 06, 2014
7.208
7.251
7.183
7.242
190,624
+0.03(+0.41%)
Nov 05, 2014
7.225
7.238
7.196
7.213
136,804
+0.00(+0.00%)
Nov 04, 2014
7.234
7.241
7.213
7.213
138,292
-0.04(-0.50%)
Nov 03, 2014
7.255
7.255
7.234
7.249
129,552
+0.01(+0.07%)
Oct 31, 2014
7.256
7.282
7.210
7.244
468,472
+0.00(+0.06%)
Oct 30, 2014
7.235
7.261
7.218
7.240
192,394
+0.02(+0.29%)
Oct 29, 2014
7.248
7.261
7.214
7.218
204,639
-0.03(-0.41%)
Oct 28, 2014
7.265
7.277
7.244
7.248
263,220
+0.01(+0.12%)
Oct 27, 2014
7.244
7.256
7.218
7.240
179,921
-0.02(-0.23%)
Oct 24, 2014
7.231
7.282
7.218
7.256
239,371
+0.02(+0.23%)
Oct 23, 2014
7.265
7.277
7.240
7.240
401,895
-0.00(-0.06%)
Oct 22, 2014
7.231
7.282
7.231
7.244
307,694
+0.01(+0.15%)
Oct 21, 2014
7.122
7.240
7.117
7.233
474,775
+0.12(+1.63%)
Oct 20, 2014
7.113
7.176
7.110
7.117
334,204
-0.00(-0.06%)
Oct 17, 2014
7.071
7.160
7.050
7.122
190,369
+0.09(+1.21%)
Oct 16, 2014
6.983
7.079
6.942
7.036
584,754
+0.03(+0.41%)
Oct 15, 2014
6.961
7.088
6.793
7.008
987,946
-0.03(-0.36%)
Oct 14, 2014
7.012
7.067
6.992
7.033
422,724
+0.03(+0.48%)
Oct 13, 2014
7.122
7.122
6.991
6.999
271,744
-0.14(-1.95%)
Oct 10, 2014
7.155
7.181
7.130
7.138
214,233
-0.05(-0.70%)
Oct 09, 2014
7.189
7.231
7.164
7.189
395,203
-0.01(-0.19%)
Oct 08, 2014
7.151
7.231
7.151
7.203
515,857
+0.04(+0.55%)
Oct 07, 2014
7.206
7.240
7.164
7.164
222,081
-0.08(-1.05%)
Oct 06, 2014
7.143
7.256
7.138
7.240
690,361
+0.11(+1.48%)
Oct 03, 2014
7.155
7.172
7.134
7.134
317,359
-0.01(-0.18%)
Oct 02, 2014
7.138
7.172
7.134
7.147
393,611
-0.02(-0.24%)
Oct 01, 2014
7.130
7.181
7.130
7.164
308,759
+0.01(+0.10%)
Sep 30, 2014
7.090
7.157
7.077
7.157
598,807
+0.05(+0.77%)
Sep 29, 2014
7.065
7.102
7.060
7.102
220,563
-0.00(-0.06%)
Sep 26, 2014
7.086
7.107
7.056
7.107
231,922
-0.00(-0.06%)
Sep 25, 2014
7.144
7.153
7.090
7.111
413,452
-0.04(-0.53%)
Sep 24, 2014
7.144
7.178
7.144
7.148
244,872
-0.01(-0.12%)
Sep 23, 2014
7.165
7.194
7.153
7.157
320,902
-0.02(-0.29%)
Sep 22, 2014
7.207
7.220
7.161
7.178
270,363
-0.04(-0.52%)
Sep 19, 2014
7.224
7.232
7.211
7.215
115,918
+0.01(+0.12%)
Sep 18, 2014
7.220
7.224
7.203
7.207
196,502
-0.01(-0.12%)
Sep 17, 2014
7.194
7.220
7.182
7.215
175,827
+0.03(+0.47%)
Sep 16, 2014
7.194
7.199
7.165
7.182
263,429
+0.00(+0.00%)
Sep 15, 2014
7.241
7.241
7.165
7.182
253,865
-0.05(-0.64%)
Sep 12, 2014
7.211
7.232
7.203
7.228
201,932
-0.00(-0.06%)
Sep 11, 2014
7.241
7.266
7.215
7.232
239,485
-0.02(-0.23%)
Sep 10, 2014
7.211
7.261
7.203
7.249
132,808
+0.03(+0.35%)
Sep 09, 2014
7.266
7.291
7.220
7.224
280,247
-0.06(-0.81%)
Sep 08, 2014
7.308
7.324
7.282
7.282
181,665
-0.05(-0.63%)
Sep 05, 2014
7.324
7.333
7.312
7.328
127,834
+0.01(+0.11%)
Sep 04, 2014
7.341
7.354
7.320
7.320
148,403
-0.02(-0.23%)
Sep 03, 2014
7.341
7.354
7.328
7.337
171,464
+0.00(+0.06%)
Sep 02, 2014
7.345
7.352
7.341
7.333
95,365
-0.02(-0.25%)
Aug 29, 2014
7.338
7.351
7.351
7.351
129,731
+0.01(+0.11%)
Aug 28, 2014
7.318
7.343
7.297
7.343
172,461
+0.02(+0.23%)
Aug 27, 2014
7.318
7.343
7.318
7.326
149,657
-0.01(-0.11%)
Aug 26, 2014
7.288
7.343
7.288
7.334
189,304
+0.03(+0.46%)
Aug 25, 2014
7.318
7.330
7.285
7.301
160,867
-0.00(-0.06%)
Aug 22, 2014
7.326
7.326
7.305
7.305
134,680
-0.01(-0.17%)
Aug 21, 2014
7.334
7.363
7.313
7.318
146,957
-0.01(-0.17%)
Aug 20, 2014
7.334
7.359
7.330
7.330
138,937
-0.03(-0.40%)
Aug 19, 2014
7.334
7.359
7.318
7.359
203,909
+0.05(+0.68%)
Aug 18, 2014
7.343
7.355
7.318
7.309
272,813
-0.02(-0.34%)
Aug 15, 2014
7.343
7.343
7.314
7.334
202,047
+0.01(+0.17%)
Aug 14, 2014
7.309
7.334
7.309
7.322
143,504
+0.01(+0.11%)
Aug 13, 2014
7.305
7.309
7.288
7.313
213,713
+0.04(+0.57%)
Aug 12, 2014
7.238
7.284
7.238
7.272
354,385
+0.00(+0.00%)
Aug 11, 2014
7.193
7.272
7.193
7.272
184,600
+0.08(+1.10%)
Aug 08, 2014
7.164
7.197
7.151
7.193
162,887
+0.03(+0.41%)
Aug 07, 2014
7.139
7.180
7.130
7.164
241,012
+0.01(+0.12%)
Aug 06, 2014
7.101
7.155
7.064
7.155
244,327
+0.01(+0.17%)
Aug 05, 2014
7.151
7.159
7.076
7.143
304,463
-0.05(-0.69%)
Aug 04, 2014
7.168
7.205
7.168
7.193
280,736
-0.00(-0.06%)
Aug 01, 2014
7.168
7.205
7.168
7.197
224,003
-0.01(-0.14%)
Jul 31, 2014
7.331
7.331
7.207
7.207
381,240
-0.12(-1.69%)
Jul 30, 2014
7.389
7.393
7.327
7.331
248,661
-0.06(-0.84%)
Jul 29, 2014
7.413
7.413
7.389
7.393
121,716
-0.00(-0.03%)
Jul 28, 2014
7.393
7.409
7.385
7.395
177,580
-0.01(-0.14%)
Jul 25, 2014
7.393
7.422
7.393
7.405
150,860
-0.02(-0.22%)
Jul 24, 2014
7.397
7.422
7.397
7.422
216,727
+0.03(+0.39%)
Jul 23, 2014
7.401
7.418
7.389
7.393
214,636
+0.00(+0.07%)
Jul 22, 2014
7.385
7.405
7.373
7.388
215,468
+0.00(+0.04%)
Jul 21, 2014
7.376
7.393
7.368
7.385
138,866
-0.01(-0.11%)
Jul 18, 2014
7.389
7.398
7.382
7.393
156,988
+0.00(+0.06%)
Jul 17, 2014
7.397
7.413
7.360
7.389
272,130
-0.03(-0.39%)
Jul 16, 2014
7.405
7.442
7.405
7.418
280,979
+0.01(+0.17%)
Jul 15, 2014
7.447
7.451
7.401
7.405
239,069
-0.02(-0.33%)
Jul 14, 2014
7.451
7.455
7.426
7.430
153,783
+0.00(+0.00%)
Jul 11, 2014
7.426
7.447
7.413
7.430
108,395
+0.00(+0.00%)
Jul 10, 2014
7.405
7.438
7.404
7.430
134,227
+0.01(+0.11%)
Jul 09, 2014
7.430
7.455
7.409
7.422
276,311
-0.01(-0.17%)
Jul 08, 2014
7.405
7.451
7.405
7.434
194,336
+0.02(+0.30%)
Jul 07, 2014
7.422
7.447
7.401
7.412
116,753
+0.01(+0.09%)
Jul 03, 2014
7.430
7.405
7.405
7.405
122,794
-0.02(-0.28%)
Jul 02, 2014
7.438
7.467
7.422
7.426
158,409
-0.01(-0.11%)
Jul 01, 2014
7.521
7.521
7.434
7.434
176,976
-0.03(-0.39%)
Jun 30, 2014
7.455
7.480
7.451
7.463
278,325
+0.01(+0.17%)
Jun 27, 2014
7.455
7.473
7.451
7.451
98,268
-0.00(-0.06%)
Jun 26, 2014
7.459
7.459
7.449
7.455
155,873
+0.00(+0.06%)
Jun 25, 2014
7.463
7.484
7.451
7.451
166,007
-0.01(-0.17%)
Jun 24, 2014
7.471
7.492
7.463
7.463
216,952
+0.01(+0.11%)
Jun 23, 2014
7.451
7.455
7.447
7.455
107,431
+0.01(+0.17%)
Jun 20, 2014
7.467
7.475
7.443
7.443
139,144
-0.02(-0.33%)
Jun 19, 2014
7.451
7.471
7.430
7.467
181,219
+0.02(+0.28%)
Jun 18, 2014
7.422
7.463
7.414
7.447
203,724
+0.01(+0.11%)
Jun 17, 2014
7.438
7.451
7.414
7.438
223,581
+0.02(+0.22%)
Jun 16, 2014
7.426
7.430
7.389
7.422
156,732
+0.01(+0.11%)
Jun 13, 2014
7.406
7.414
7.389
7.414
176,625
+0.02(+0.33%)
Jun 12, 2014
7.369
7.401
7.352
7.389
199,099
+0.03(+0.39%)
Jun 11, 2014
7.377
7.389
7.348
7.360
236,959
+0.00(+0.06%)
Jun 10, 2014
7.344
7.373
7.344
7.356
156,243
-0.00(-0.06%)
Jun 06, 2014
7.369
7.377
7.360
7.360
177,496
+0.01(+0.11%)
Jun 05, 2014
7.352
7.389
7.348
7.352
222,878
-0.00(-0.06%)
Jun 04, 2014
7.401
7.401
7.352
7.356
230,476
-0.03(-0.41%)
Jun 03, 2014
7.397
7.410
7.381
7.387
223,674
-0.01(-0.14%)
Jun 02, 2014
7.443
7.443
7.397
7.397
169,667
-0.02(-0.22%)
May 30, 2014
7.389
7.418
7.381
7.414
271,625
+0.03(+0.44%)
May 29, 2014
7.381
7.402
7.373
7.381
250,076
+0.00(+0.05%)
May 28, 2014
7.357
7.397
7.336
7.377
273,436
+0.02(+0.28%)
May 27, 2014
7.377
7.393
7.352
7.357
140,896
-0.01(-0.11%)
May 23, 2014
7.357
7.365
7.365
7.365
124,541
-0.00(-0.06%)
May 22, 2014
7.365
7.381
7.361
7.369
128,554
+0.00(+0.06%)
May 21, 2014
7.373
7.377
7.357
7.365
190,010
+0.00(+0.00%)
May 20, 2014
7.361
7.373
7.344
7.365
135,368
-0.00(-0.06%)
May 19, 2014
7.381
7.381
7.365
7.369
150,969
-0.00(-0.06%)
May 16, 2014
7.365
7.377
7.332
7.373
295,780
+0.02(+0.33%)
May 15, 2014
7.340
7.351
7.335
7.348
222,961
-0.00(-0.06%)
May 14, 2014
7.336
7.352
7.328
7.352
160,455
+0.01(+0.11%)
May 13, 2014
7.361
7.369
7.328
7.344
192,168
-0.00(-0.06%)
May 12, 2014
7.381
7.381
7.332
7.348
197,852
-0.01(-0.11%)
May 09, 2014
7.312
7.369
7.312
7.357
191,199
+0.05(+0.73%)
May 08, 2014
7.303
7.323
7.303
7.303
189,858
+0.00(+0.06%)
May 07, 2014
7.299
7.309
7.295
7.299
182,812
+0.00(+0.00%)
May 06, 2014
7.316
7.328
7.299
7.299
178,400
-0.03(-0.45%)
May 05, 2014
7.316
7.332
7.303
7.332
216,683
+0.01(+0.11%)
May 02, 2014
7.316
7.324
7.299
7.324
116,063
+0.02(+0.22%)
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.