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
Enerplus Corp
(NY:
ERF
)
20.09
UNCHANGED
Last Price
Updated: 7:00 PM EDT, May 30, 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, 2019
7.627
7.668
7.437
7.561
960,962
-0.02(-0.22%)
Apr 29, 2019
7.511
7.602
7.495
7.577
712,341
+0.02(+0.22%)
Apr 26, 2019
7.701
7.701
7.478
7.561
998,763
-0.16(-2.03%)
Apr 25, 2019
7.817
7.858
7.656
7.718
2,771,769
-0.10(-1.27%)
Apr 24, 2019
8.023
8.031
7.800
7.817
1,063,294
-0.20(-2.47%)
Apr 23, 2019
7.924
8.035
7.792
8.015
1,106,416
+0.07(+0.94%)
Apr 22, 2019
7.553
7.941
7.520
7.941
874,083
+0.54(+7.37%)
Apr 18, 2019
7.371
7.454
7.297
7.396
638,462
+0.06(+0.79%)
Apr 17, 2019
7.454
7.478
7.264
7.338
794,487
-0.05(-0.67%)
Apr 16, 2019
7.503
7.511
7.371
7.388
803,877
-0.12(-1.54%)
Apr 15, 2019
7.553
7.614
7.478
7.503
530,261
-0.07(-0.87%)
Apr 12, 2019
7.610
7.718
7.503
7.569
983,498
+0.15(+2.00%)
Apr 11, 2019
7.421
7.602
7.363
7.421
705,721
-0.09(-1.21%)
Apr 10, 2019
7.478
7.610
7.404
7.511
1,067,769
+0.09(+1.22%)
Apr 09, 2019
7.470
7.619
7.379
7.421
1,177,404
-0.06(-0.77%)
Apr 08, 2019
7.272
7.487
7.239
7.478
1,258,634
+0.31(+4.38%)
Apr 05, 2019
6.975
7.189
6.975
7.165
781,056
+0.21(+3.09%)
Apr 04, 2019
6.785
7.000
6.744
6.950
771,078
+0.16(+2.31%)
Apr 03, 2019
6.967
7.016
6.752
6.793
1,001,850
-0.14(-2.02%)
Apr 02, 2019
7.173
7.181
6.843
6.934
979,144
-0.21(-3.00%)
Apr 01, 2019
7.024
7.165
6.983
7.148
1,179,392
+0.21(+2.97%)
Mar 29, 2019
7.132
7.173
6.917
6.942
800,198
-0.07(-0.94%)
Mar 28, 2019
6.934
7.041
6.934
7.008
613,323
-0.03(-0.47%)
Mar 27, 2019
7.189
7.255
7.024
7.041
555,714
-0.17(-2.40%)
Mar 26, 2019
7.280
7.338
7.177
7.214
1,036,191
+0.05(+0.69%)
Mar 25, 2019
7.140
7.280
7.090
7.165
1,390,610
-0.02(-0.23%)
Mar 22, 2019
7.313
7.313
7.033
7.181
1,013,398
-0.21(-2.90%)
Mar 21, 2019
7.222
7.428
7.181
7.395
1,325,217
+0.18(+2.51%)
Mar 20, 2019
6.835
7.255
6.785
7.214
1,017,714
+0.38(+5.55%)
Mar 19, 2019
7.099
7.146
6.810
6.835
783,206
-0.18(-2.59%)
Mar 18, 2019
6.810
7.033
6.769
7.016
1,030,994
+0.27(+4.03%)
Mar 15, 2019
6.818
6.868
6.736
6.744
1,014,004
-0.16(-2.39%)
Mar 14, 2019
6.967
6.991
6.851
6.909
522,532
-0.06(-0.83%)
Mar 13, 2019
6.975
7.041
6.934
6.967
782,100
+0.07(+1.08%)
Mar 12, 2019
6.818
6.925
6.818
6.892
724,899
+0.11(+1.58%)
Mar 11, 2019
6.785
6.892
6.761
6.785
972,859
+0.00(+0.00%)
Mar 08, 2019
6.695
6.802
6.546
6.785
1,061,915
-0.07(-0.96%)
Mar 07, 2019
7.024
7.033
6.843
6.851
958,282
-0.13(-1.89%)
Mar 06, 2019
7.074
7.074
6.901
6.983
734,121
-0.17(-2.42%)
Mar 05, 2019
7.247
7.329
7.148
7.156
712,208
-0.13(-1.81%)
Mar 04, 2019
7.230
7.296
7.024
7.288
904,957
+0.09(+1.26%)
Mar 01, 2019
7.338
7.503
7.173
7.197
989,382
-0.07(-1.02%)
Feb 28, 2019
7.470
7.470
7.173
7.272
669,853
-0.18(-2.43%)
Feb 27, 2019
7.544
7.614
7.420
7.453
663,571
+0.00(+0.00%)
Feb 26, 2019
7.379
7.605
7.379
7.453
928,121
+0.10(+1.34%)
Feb 25, 2019
7.165
7.379
7.115
7.354
846,112
+0.10(+1.36%)
Feb 22, 2019
7.470
7.560
7.214
7.255
1,113,117
+0.24(+3.40%)
Feb 21, 2019
7.091
7.165
6.942
7.017
778,722
-0.12(-1.73%)
Feb 20, 2019
6.959
7.185
6.942
7.140
719,563
+0.16(+2.36%)
Feb 19, 2019
6.975
7.058
6.910
6.975
560,967
-0.04(-0.59%)
Feb 15, 2019
6.984
7.054
6.951
7.017
588,676
+0.15(+2.16%)
Feb 14, 2019
6.753
6.967
6.728
6.868
661,273
+0.08(+1.21%)
Feb 13, 2019
6.695
6.868
6.679
6.786
625,173
+0.13(+1.98%)
Feb 12, 2019
6.646
6.737
6.555
6.654
1,013,132
+0.20(+3.06%)
Feb 11, 2019
6.432
6.576
6.411
6.457
830,838
-0.08(-1.26%)
Feb 08, 2019
6.605
6.630
6.490
6.539
648,660
-0.07(-1.00%)
Feb 07, 2019
6.910
6.926
6.531
6.605
712,772
-0.35(-5.09%)
Feb 06, 2019
6.942
7.012
6.910
6.959
452,652
-0.04(-0.59%)
Feb 05, 2019
7.041
7.107
6.951
7.000
435,664
-0.08(-1.16%)
Feb 04, 2019
6.959
7.091
6.951
7.082
631,225
-0.01(-0.12%)
Feb 01, 2019
7.148
7.222
7.066
7.091
595,961
-0.04(-0.58%)
Jan 31, 2019
7.338
7.420
7.103
7.132
866,507
-0.18(-2.48%)
Jan 30, 2019
7.222
7.362
7.124
7.313
500,951
+0.22(+3.14%)
Jan 29, 2019
7.181
7.337
7.091
7.091
680,024
+0.03(+0.47%)
Jan 28, 2019
6.992
7.157
6.889
7.058
899,484
-0.10(-1.38%)
Jan 25, 2019
7.189
7.305
7.078
7.157
1,077,210
+0.02(+0.35%)
Jan 24, 2019
6.967
7.161
6.902
7.132
668,883
+0.16(+2.24%)
Jan 23, 2019
7.173
7.222
6.959
6.976
684,261
-0.16(-2.19%)
Jan 22, 2019
7.428
7.444
7.132
7.132
978,633
-0.58(-7.47%)
Jan 18, 2019
7.691
7.790
7.601
7.708
650,508
+0.11(+1.41%)
Jan 17, 2019
7.412
7.675
7.412
7.601
616,154
+0.07(+0.98%)
Jan 16, 2019
7.510
7.691
7.481
7.527
355,754
-0.03(-0.44%)
Jan 15, 2019
7.494
7.617
7.486
7.560
595,142
+0.14(+1.88%)
Jan 14, 2019
7.337
7.551
7.337
7.420
698,973
-0.02(-0.22%)
Jan 11, 2019
7.337
7.543
7.239
7.436
950,901
+0.02(+0.33%)
Jan 10, 2019
7.189
7.477
7.173
7.412
842,417
+0.09(+1.24%)
Jan 09, 2019
7.280
7.395
7.066
7.321
829,988
+0.16(+2.18%)
Jan 08, 2019
7.231
7.261
7.050
7.165
808,401
+0.03(+0.46%)
Jan 07, 2019
7.115
7.313
6.918
7.132
1,091,554
+0.11(+1.52%)
Jan 04, 2019
6.852
7.041
6.827
7.025
947,619
+0.35(+5.30%)
Jan 03, 2019
6.597
6.819
6.441
6.671
945,723
+0.13(+2.01%)
Jan 02, 2019
6.235
6.696
6.120
6.540
1,540,696
+0.16(+2.45%)
Dec 31, 2018
6.260
6.482
6.252
6.383
896,925
+0.16(+2.51%)
Dec 28, 2018
6.219
6.416
6.178
6.227
1,081,830
+0.04(+0.66%)
Dec 27, 2018
6.030
6.194
5.939
6.186
1,152,783
-0.09(-1.44%)
Dec 26, 2018
5.923
6.293
5.619
6.276
1,397,530
+0.44(+7.61%)
Dec 24, 2018
5.972
6.030
5.825
5.833
765,784
-0.19(-3.14%)
Dec 21, 2018
6.268
6.326
5.989
6.022
1,531,447
-0.28(-4.43%)
Dec 20, 2018
6.334
6.679
6.252
6.301
1,784,013
-0.13(-2.04%)
Dec 19, 2018
6.465
6.827
6.432
6.432
2,191,407
+0.03(+0.51%)
Dec 18, 2018
6.704
6.720
6.400
6.400
2,245,424
-0.27(-4.06%)
Dec 17, 2018
6.868
6.991
6.654
6.671
1,620,073
-0.34(-4.81%)
Dec 14, 2018
7.311
7.361
6.983
7.007
1,207,288
-0.44(-5.95%)
Dec 13, 2018
7.270
7.574
7.221
7.451
2,508,753
+0.18(+2.49%)
Dec 12, 2018
7.377
7.500
7.254
7.270
1,717,070
+0.05(+0.68%)
Dec 11, 2018
7.410
7.418
7.110
7.221
1,741,017
-0.01(-0.11%)
Dec 10, 2018
7.344
7.468
7.139
7.229
1,624,706
-0.30(-3.93%)
Dec 07, 2018
7.698
7.747
7.435
7.525
2,285,546
+0.11(+1.44%)
Dec 06, 2018
7.689
7.739
7.353
7.418
3,634,272
-0.52(-6.52%)
Dec 04, 2018
8.281
8.338
7.907
7.936
1,184,038
-0.37(-4.45%)
Dec 03, 2018
8.215
8.544
8.075
8.305
1,635,616
+0.39(+4.98%)
Nov 30, 2018
7.878
7.952
7.698
7.911
1,100,533
-0.12(-1.43%)
Nov 29, 2018
7.837
8.121
7.829
8.026
1,639,002
+0.25(+3.17%)
Nov 28, 2018
7.714
7.878
7.620
7.780
1,039,910
+0.04(+0.53%)
Nov 27, 2018
7.755
7.862
7.591
7.739
980,130
-0.05(-0.63%)
Nov 26, 2018
7.837
8.026
7.763
7.788
1,208,922
+0.11(+1.50%)
Nov 23, 2018
7.780
7.936
7.460
7.673
960,592
-0.39(-4.88%)
Nov 21, 2018
8.067
8.067
8.067
0
+0.29(+3.69%)
Nov 20, 2018
7.911
8.018
7.730
7.780
1,705,820
-0.32(-3.95%)
Nov 19, 2018
7.936
8.198
7.895
8.100
1,008,680
+0.02(+0.20%)
Nov 16, 2018
8.165
8.165
7.812
8.083
1,367,226
+0.07(+0.82%)
Nov 15, 2018
7.665
8.055
7.665
8.018
1,324,163
+0.30(+3.94%)
Nov 14, 2018
7.788
8.042
7.501
7.714
2,367,410
+0.16(+2.17%)
Nov 13, 2018
7.689
7.837
7.521
7.550
1,326,593
-0.17(-2.23%)
Nov 12, 2018
8.108
8.161
7.698
7.722
1,029,729
-0.29(-3.59%)
Nov 09, 2018
7.624
8.174
7.410
8.009
1,794,575
+0.24(+3.06%)
Nov 08, 2018
7.936
7.985
7.714
7.771
1,253,813
-0.21(-2.67%)
Nov 07, 2018
7.837
8.107
7.821
7.985
1,327,551
+0.32(+4.18%)
Nov 06, 2018
7.780
7.952
7.640
7.665
1,118,176
-0.11(-1.37%)
Nov 05, 2018
7.632
7.821
7.574
7.771
1,009,957
+0.25(+3.38%)
Nov 02, 2018
7.747
7.858
7.468
7.517
1,094,755
-0.25(-3.27%)
Nov 01, 2018
7.706
7.849
7.558
7.771
1,139,252
+0.15(+1.94%)
Oct 31, 2018
7.542
7.878
7.542
7.624
1,331,572
+0.12(+1.64%)
Oct 30, 2018
7.394
7.525
7.304
7.501
1,154,537
+0.00(+0.00%)
Oct 29, 2018
7.936
8.001
7.353
7.501
1,256,621
-0.45(-5.68%)
Oct 26, 2018
7.665
8.067
7.550
7.952
1,698,476
+0.16(+2.11%)
Oct 25, 2018
7.895
7.993
7.722
7.788
1,091,153
-0.03(-0.42%)
Oct 24, 2018
8.305
8.386
7.813
7.821
1,187,362
-0.37(-4.50%)
Oct 23, 2018
8.419
8.419
8.067
8.190
1,517,306
-0.47(-5.40%)
Oct 22, 2018
8.772
8.854
8.657
8.657
834,618
-0.16(-1.86%)
Oct 19, 2018
8.772
8.940
8.772
8.821
1,028,429
+0.12(+1.41%)
Oct 18, 2018
8.944
8.960
8.526
8.698
1,278,219
-0.43(-4.76%)
Oct 17, 2018
9.616
9.649
9.100
9.133
1,013,650
-0.57(-5.83%)
Oct 16, 2018
9.518
9.715
9.477
9.698
482,448
+0.23(+2.42%)
Oct 15, 2018
9.633
9.747
9.452
9.469
552,664
-0.15(-1.53%)
Oct 12, 2018
9.723
9.813
9.477
9.616
705,055
+0.14(+1.47%)
Oct 11, 2018
9.501
9.674
9.346
9.477
1,143,033
-0.13(-1.37%)
Oct 10, 2018
10.07
10.07
9.567
9.608
970,670
-0.44(-4.40%)
Oct 09, 2018
9.879
10.10
9.792
10.05
685,764
+0.20(+2.00%)
Oct 08, 2018
9.829
9.928
9.708
9.854
488,204
-0.16(-1.56%)
Oct 05, 2018
10.17
10.17
9.952
10.01
660,044
-0.16(-1.61%)
Oct 04, 2018
10.47
10.55
10.11
10.17
852,907
-0.38(-3.57%)
Oct 03, 2018
10.23
10.57
10.16
10.55
985,522
+0.34(+3.37%)
Oct 02, 2018
10.33
10.39
10.17
10.21
554,753
-0.11(-1.11%)
Oct 01, 2018
10.25
10.37
10.19
10.32
813,729
+0.20(+2.03%)
Sep 28, 2018
9.911
10.33
9.911
10.12
723,718
+0.16(+1.56%)
Sep 27, 2018
10.05
10.09
9.907
9.960
599,443
+0.03(+0.33%)
Sep 26, 2018
9.985
10.08
9.911
9.928
525,364
-0.15(-1.46%)
Sep 25, 2018
10.24
10.36
10.06
10.08
569,288
-0.04(-0.41%)
Sep 24, 2018
9.920
10.20
9.920
10.12
768,842
+0.37(+3.78%)
Sep 21, 2018
9.780
9.960
9.723
9.747
739,454
+0.00(+0.00%)
Sep 20, 2018
9.928
9.977
9.682
9.747
439,320
-0.12(-1.24%)
Sep 19, 2018
9.739
9.936
9.731
9.870
645,425
+0.11(+1.09%)
Sep 18, 2018
9.485
9.821
9.485
9.764
776,807
+0.37(+3.92%)
Sep 17, 2018
9.584
9.604
9.387
9.395
416,391
-0.18(-1.88%)
Sep 14, 2018
9.608
9.715
9.535
9.575
635,196
-0.02(-0.26%)
Sep 13, 2018
9.575
9.682
9.477
9.600
783,095
-0.09(-0.93%)
Sep 12, 2018
9.584
9.813
9.584
9.690
951,698
+0.21(+2.25%)
Sep 11, 2018
9.297
9.559
9.289
9.477
789,519
+0.09(+0.96%)
Sep 10, 2018
9.518
9.625
9.313
9.387
1,005,155
-0.09(-0.95%)
Sep 07, 2018
9.109
9.485
9.035
9.477
1,255,498
+0.25(+2.75%)
Sep 06, 2018
9.616
9.625
9.092
9.223
1,490,547
-0.39(-4.09%)
Sep 05, 2018
9.715
9.756
9.395
9.616
977,478
-0.16(-1.59%)
Sep 04, 2018
10.15
10.16
9.723
9.772
940,256
-0.36(-3.56%)
Aug 31, 2018
10.13
10.13
10.13
0
-0.16(-1.59%)
Aug 30, 2018
10.53
10.53
10.23
10.30
673,012
-0.26(-2.48%)
Aug 29, 2018
10.35
10.58
10.35
10.56
563,475
+0.19(+1.82%)
Aug 28, 2018
10.47
10.53
10.27
10.37
694,634
-0.08(-0.78%)
Aug 27, 2018
10.35
10.50
10.35
10.45
610,885
+0.11(+1.11%)
Aug 24, 2018
10.36
10.47
10.28
10.34
663,310
+0.10(+0.96%)
Aug 23, 2018
10.34
10.39
10.21
10.24
535,176
-0.20(-1.96%)
Aug 22, 2018
10.45
10.55
10.39
10.44
723,886
+0.17(+1.67%)
Aug 21, 2018
10.28
10.47
10.25
10.27
765,365
+0.11(+1.13%)
Aug 20, 2018
10.03
10.22
10.03
10.16
474,670
+0.11(+1.06%)
Aug 17, 2018
10.12
10.15
9.977
10.05
519,872
+0.06(+0.57%)
Aug 16, 2018
10.07
10.16
9.989
9.994
714,857
-0.02(-0.25%)
Aug 15, 2018
10.30
10.39
9.912
10.02
947,087
-0.51(-4.82%)
Aug 14, 2018
10.45
10.59
10.35
10.53
649,590
+0.22(+2.14%)
Aug 13, 2018
10.66
10.75
10.27
10.30
902,599
-0.35(-3.30%)
Aug 10, 2018
10.30
10.82
10.29
10.66
1,210,917
+0.21(+2.04%)
Aug 09, 2018
10.77
10.83
10.43
10.44
1,526,183
-0.33(-3.04%)
Aug 08, 2018
10.80
10.83
10.58
10.77
605,628
-0.13(-1.20%)
Aug 07, 2018
11.27
11.35
10.88
10.90
1,042,314
-0.20(-1.84%)
Aug 06, 2018
11.21
11.28
11.09
11.11
473,650
-0.02(-0.22%)
Aug 03, 2018
11.00
11.14
10.98
11.13
745,292
+0.07(+0.67%)
Aug 02, 2018
10.64
11.09
10.60
11.06
1,018,207
+0.30(+2.82%)
Aug 01, 2018
10.58
10.78
10.52
10.75
821,930
+0.07(+0.61%)
Jul 31, 2018
10.66
10.74
10.44
10.69
528,728
+0.04(+0.38%)
Jul 30, 2018
10.83
10.90
10.61
10.65
645,022
+0.02(+0.15%)
Jul 27, 2018
10.87
10.92
10.61
10.63
667,586
-0.31(-2.84%)
Jul 26, 2018
10.91
11.09
10.89
10.94
1,047,657
+0.00(+0.00%)
Jul 25, 2018
10.81
10.94
10.72
10.94
737,904
+0.17(+1.59%)
Jul 24, 2018
10.59
10.88
10.55
10.77
869,518
+0.25(+2.33%)
Jul 23, 2018
10.65
10.68
10.52
10.53
562,676
-0.08(-0.77%)
Jul 20, 2018
10.71
10.74
10.55
10.61
947,664
+0.00(+0.00%)
Jul 19, 2018
10.58
10.80
10.52
10.61
806,513
+0.03(+0.31%)
Jul 18, 2018
10.39
10.62
10.28
10.57
869,541
+0.06(+0.54%)
Jul 17, 2018
10.38
10.59
10.31
10.52
626,808
+0.09(+0.86%)
Jul 16, 2018
10.53
10.59
10.33
10.43
909,968
-0.30(-2.82%)
Jul 13, 2018
10.71
10.86
10.70
10.73
555,324
+0.02(+0.15%)
Jul 12, 2018
10.62
10.75
10.44
10.71
741,634
+0.18(+1.71%)
Jul 11, 2018
10.79
10.93
10.40
10.53
984,310
-0.43(-3.88%)
Jul 10, 2018
10.71
11.01
10.70
10.96
1,395,012
+0.31(+2.92%)
Jul 09, 2018
10.54
10.65
10.52
10.65
1,206,336
+0.20(+1.96%)
Jul 06, 2018
10.22
10.46
10.16
10.44
1,169,519
+0.20(+1.92%)
Jul 05, 2018
10.41
10.43
10.22
10.25
893,025
-0.09(-0.87%)
Jul 03, 2018
10.34
10.34
10.34
0
+0.27(+2.68%)
Jul 02, 2018
10.14
10.30
9.986
10.07
514,096
-0.24(-2.30%)
Jun 29, 2018
10.26
10.48
10.23
10.30
1,328,038
+0.13(+1.29%)
Jun 28, 2018
10.26
10.32
10.04
10.17
1,055,140
-0.07(-0.64%)
Jun 27, 2018
10.08
10.50
10.08
10.24
1,489,384
+0.29(+2.96%)
Jun 26, 2018
9.896
10.00
9.717
9.945
890,572
+0.14(+1.42%)
Jun 25, 2018
10.15
10.15
9.745
9.806
1,208,008
-0.31(-3.07%)
Jun 22, 2018
9.856
10.18
9.806
10.12
1,946,978
+0.58(+6.08%)
Jun 21, 2018
9.627
9.684
9.435
9.537
1,392,071
-0.22(-2.26%)
Jun 20, 2018
9.537
9.815
9.471
9.757
1,578,393
+0.34(+3.56%)
Jun 19, 2018
9.549
9.332
9.422
1,204,144
-0.17(-1.79%)
Jun 18, 2018
9.439
9.708
9.406
9.594
1,318,405
+0.18(+1.91%)
Jun 15, 2018
9.921
9.365
9.414
2,653,719
-0.51(-5.11%)
Jun 14, 2018
10.19
10.21
9.888
9.921
1,353,460
-0.20(-1.94%)
Jun 13, 2018
10.20
10.24
10.04
10.12
1,132,806
-0.07(-0.72%)
Jun 12, 2018
10.35
10.44
10.17
10.19
1,287,145
-0.18(-1.73%)
Jun 11, 2018
10.30
10.41
10.21
10.37
1,558,539
+0.03(+0.32%)
Jun 08, 2018
10.45
10.49
10.20
10.34
1,324,777
-0.16(-1.48%)
Jun 07, 2018
10.30
10.58
10.30
10.49
1,593,762
+0.31(+3.05%)
Jun 06, 2018
10.09
10.18
836,866
+0.01(+0.08%)
Jun 05, 2018
10.02
10.31
9.937
10.17
1,062,576
+0.11(+1.14%)
Jun 04, 2018
10.22
10.38
9.962
10.06
1,373,713
-0.16(-1.52%)
Jun 01, 2018
10.01
10.24
9.921
10.22
1,470,493
+0.24(+2.38%)
May 31, 2018
9.945
10.21
9.864
9.978
925,743
-0.11(-1.05%)
May 30, 2018
9.594
10.22
9.594
10.08
1,365,275
+0.58(+6.10%)
May 29, 2018
9.545
9.652
9.422
9.504
1,060,819
-0.16(-1.61%)
May 25, 2018
9.659
9.659
9.659
0
-0.33(-3.27%)
May 24, 2018
9.896
10.17
9.766
9.986
1,149,232
-0.08(-0.81%)
May 23, 2018
10.18
10.32
10.04
10.07
1,143,972
-0.20(-1.99%)
May 22, 2018
10.92
11.01
10.26
10.27
2,568,023
-0.64(-5.91%)
May 21, 2018
10.58
10.96
10.52
10.92
1,785,215
+0.44(+4.21%)
May 18, 2018
10.44
10.56
10.35
10.48
1,626,036
+0.03(+0.31%)
May 17, 2018
10.16
10.48
10.13
10.44
1,969,863
+0.37(+3.65%)
May 16, 2018
9.953
10.16
9.937
10.08
1,135,135
+0.11(+1.06%)
May 15, 2018
10.00
10.00
9.802
9.970
912,025
-0.02(-0.16%)
May 14, 2018
9.896
10.42
9.842
9.986
448,263
+0.18(+1.83%)
May 11, 2018
9.953
9.961
9.749
9.806
910,908
-0.14(-1.40%)
May 10, 2018
10.21
10.21
9.880
9.945
761,637
-0.20(-1.93%)
May 09, 2018
10.21
10.41
10.11
10.14
1,449,409
+0.11(+1.06%)
May 08, 2018
9.872
10.06
9.549
10.04
2,056,133
+0.13(+1.32%)
May 07, 2018
9.766
10.12
9.730
9.904
2,033,295
+0.30(+3.15%)
May 04, 2018
9.308
9.676
9.194
9.602
1,269,895
+0.26(+2.80%)
May 03, 2018
9.406
9.594
9.308
9.341
1,231,230
-0.20(-2.05%)
May 02, 2018
9.341
9.643
9.341
9.537
853,332
+0.16(+1.65%)
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.