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
Brookfield Renewable
(NY:
BEP
)
27.87
+0.69 (+2.54%)
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, 2019
10.32
10.34
10.25
10.30
426,212
+0.02(+0.22%)
Apr 29, 2019
10.30
10.33
10.25
10.28
339,889
+0.02(+0.19%)
Apr 26, 2019
10.26
10.27
10.18
10.26
301,347
+0.04(+0.38%)
Apr 25, 2019
10.18
10.25
10.12
10.22
411,916
-0.03(-0.25%)
Apr 24, 2019
10.32
10.33
10.18
10.25
540,776
-0.08(-0.73%)
Apr 23, 2019
10.36
10.39
10.29
10.32
544,062
-0.04(-0.35%)
Apr 22, 2019
10.36
10.39
10.31
10.36
448,102
+0.05(+0.51%)
Apr 18, 2019
10.31
10.31
10.25
10.31
524,681
+0.00(+0.00%)
Apr 17, 2019
10.37
10.37
10.29
10.31
280,427
-0.02(-0.16%)
Apr 16, 2019
10.35
10.35
10.28
10.32
372,725
+0.04(+0.35%)
Apr 15, 2019
10.34
10.34
10.25
10.29
589,023
+0.05(+0.45%)
Apr 12, 2019
10.32
10.33
10.20
10.24
346,626
-0.04(-0.38%)
Apr 11, 2019
10.36
10.36
10.24
10.28
400,914
-0.09(-0.88%)
Apr 10, 2019
10.39
10.46
10.36
10.37
311,783
-0.03(-0.28%)
Apr 09, 2019
10.46
10.49
10.39
10.40
296,844
-0.06(-0.56%)
Apr 08, 2019
10.29
10.48
10.29
10.46
514,983
+0.19(+1.85%)
Apr 05, 2019
10.26
10.31
10.18
10.27
701,206
-0.01(-0.13%)
Apr 04, 2019
10.36
10.36
10.26
10.28
458,201
-0.06(-0.54%)
Apr 03, 2019
10.44
10.47
10.34
10.34
653,444
-0.10(-1.00%)
Apr 02, 2019
10.47
10.51
10.42
10.44
384,403
-0.01(-0.13%)
Apr 01, 2019
10.44
10.48
10.34
10.46
553,635
+0.01(+0.13%)
Mar 29, 2019
10.38
10.45
10.29
10.44
476,955
+0.14(+1.36%)
Mar 28, 2019
10.39
10.41
10.24
10.30
346,727
-0.10(-0.94%)
Mar 27, 2019
10.36
10.40
10.32
10.40
472,751
+0.07(+0.66%)
Mar 26, 2019
10.27
10.38
10.27
10.33
350,426
+0.06(+0.60%)
Mar 25, 2019
10.19
10.29
10.19
10.27
471,521
+0.04(+0.35%)
Mar 22, 2019
10.27
10.29
10.19
10.23
372,019
-0.03(-0.32%)
Mar 21, 2019
10.25
10.30
10.23
10.27
316,601
+0.01(+0.13%)
Mar 20, 2019
10.28
10.33
10.17
10.25
505,569
+0.00(+0.00%)
Mar 19, 2019
10.28
10.34
10.24
10.25
464,806
-0.02(-0.19%)
Mar 18, 2019
10.29
10.32
10.19
10.27
455,830
+0.03(+0.26%)
Mar 15, 2019
10.22
10.32
10.20
10.25
464,106
+0.04(+0.42%)
Mar 14, 2019
10.13
10.24
10.13
10.20
502,241
+0.06(+0.58%)
Mar 13, 2019
10.11
10.18
10.10
10.15
552,194
+0.04(+0.36%)
Mar 12, 2019
10.08
10.12
10.06
10.11
436,905
+0.03(+0.26%)
Mar 11, 2019
10.05
10.13
10.03
10.08
429,822
+0.03(+0.29%)
Mar 08, 2019
9.973
10.05
9.943
10.05
451,868
+0.09(+0.85%)
Mar 07, 2019
9.969
10.10
9.930
9.969
616,462
+0.01(+0.07%)
Mar 06, 2019
9.875
9.982
9.822
9.963
465,748
+0.09(+0.96%)
Mar 05, 2019
9.878
9.953
9.816
9.868
449,928
-0.00(-0.03%)
Mar 04, 2019
9.839
9.871
9.760
9.871
1,009,471
+0.08(+0.77%)
Mar 01, 2019
9.835
9.845
9.757
9.796
769,736
-0.04(-0.40%)
Feb 28, 2019
9.760
9.901
9.737
9.835
909,898
+0.08(+0.77%)
Feb 27, 2019
9.891
9.891
9.711
9.760
810,438
+0.20(+2.13%)
Feb 26, 2019
9.487
9.575
9.437
9.556
877,763
+0.10(+1.10%)
Feb 25, 2019
9.506
9.506
9.409
9.453
823,797
+0.03(+0.30%)
Feb 22, 2019
9.447
9.447
9.362
9.425
561,697
+0.06(+0.67%)
Feb 21, 2019
9.365
9.434
9.277
9.362
676,545
-0.00(-0.03%)
Feb 20, 2019
9.456
9.528
9.349
9.365
793,910
-0.03(-0.33%)
Feb 19, 2019
9.406
9.462
9.312
9.396
1,079,216
+0.14(+1.49%)
Feb 15, 2019
9.183
9.296
9.161
9.258
593,857
+0.08(+0.92%)
Feb 14, 2019
9.101
9.208
9.048
9.173
630,138
+0.08(+0.90%)
Feb 13, 2019
9.183
9.183
9.079
9.092
966,284
-0.03(-0.28%)
Feb 12, 2019
9.195
9.195
9.082
9.117
1,657,586
-0.00(-0.03%)
Feb 11, 2019
9.217
9.252
9.101
9.120
872,445
-0.08(-0.85%)
Feb 08, 2019
9.120
9.255
9.038
9.198
1,136,449
+0.30(+3.39%)
Feb 07, 2019
8.991
9.023
8.831
8.897
797,024
-0.08(-0.91%)
Feb 06, 2019
9.060
9.060
8.966
8.979
600,372
-0.08(-0.90%)
Feb 05, 2019
9.095
9.126
9.045
9.060
502,954
-0.03(-0.28%)
Feb 04, 2019
9.107
9.123
9.057
9.085
418,792
-0.02(-0.21%)
Feb 01, 2019
9.057
9.136
9.057
9.104
461,394
+0.05(+0.52%)
Jan 31, 2019
9.133
9.133
9.035
9.057
597,564
-0.07(-0.79%)
Jan 30, 2019
9.183
9.183
9.089
9.129
541,076
+0.01(+0.07%)
Jan 29, 2019
9.120
9.145
9.048
9.123
558,618
+0.00(+0.03%)
Jan 28, 2019
9.155
9.161
9.067
9.120
624,627
-0.02(-0.24%)
Jan 25, 2019
9.057
9.142
9.013
9.142
430,825
+0.14(+1.61%)
Jan 24, 2019
8.966
9.019
8.928
8.997
404,304
+0.03(+0.39%)
Jan 23, 2019
8.941
8.969
8.831
8.963
324,026
+0.03(+0.28%)
Jan 22, 2019
8.950
8.954
8.878
8.938
513,067
-0.02(-0.18%)
Jan 18, 2019
8.891
8.979
8.844
8.954
523,804
+0.07(+0.74%)
Jan 17, 2019
8.840
8.913
8.822
8.888
453,707
+0.04(+0.43%)
Jan 16, 2019
8.884
8.919
8.768
8.850
550,676
-0.01(-0.14%)
Jan 15, 2019
8.862
8.866
8.702
8.862
492,316
+0.06(+0.71%)
Jan 14, 2019
8.922
8.922
8.787
8.800
478,471
-0.10(-1.13%)
Jan 11, 2019
8.950
8.957
8.866
8.900
525,078
-0.05(-0.53%)
Jan 10, 2019
8.966
8.973
8.875
8.947
464,737
-0.01(-0.14%)
Jan 09, 2019
8.913
8.960
8.793
8.960
452,573
+0.13(+1.42%)
Jan 08, 2019
8.913
8.913
8.727
8.834
676,230
+0.05(+0.61%)
Jan 07, 2019
8.753
8.881
8.699
8.781
659,930
+0.08(+0.87%)
Jan 04, 2019
8.548
8.705
8.467
8.705
774,085
+0.27(+3.20%)
Jan 03, 2019
8.310
8.486
8.269
8.435
831,079
+0.17(+2.05%)
Jan 02, 2019
8.134
8.341
8.134
8.266
1,295,610
+0.13(+1.62%)
Dec 31, 2018
8.162
8.256
8.090
8.134
1,411,885
+0.11(+1.37%)
Dec 28, 2018
7.977
8.112
7.949
8.024
856,556
+0.09(+1.15%)
Dec 27, 2018
7.996
7.999
7.712
7.933
865,192
-0.03(-0.43%)
Dec 26, 2018
7.766
7.974
7.735
7.967
622,267
+0.24(+3.13%)
Dec 24, 2018
7.917
7.917
7.697
7.726
635,252
-0.18(-2.26%)
Dec 21, 2018
8.011
8.071
7.895
7.905
725,047
-0.14(-1.72%)
Dec 20, 2018
8.008
8.153
8.008
8.043
1,078,382
-0.08(-0.93%)
Dec 19, 2018
8.194
8.237
8.093
8.118
777,765
-0.07(-0.84%)
Dec 18, 2018
8.263
8.285
8.153
8.187
1,211,638
-0.09(-1.14%)
Dec 17, 2018
8.511
8.558
8.250
8.281
763,013
-0.27(-3.16%)
Dec 14, 2018
8.473
8.589
8.420
8.552
496,420
+0.06(+0.74%)
Dec 13, 2018
8.479
8.532
8.438
8.489
501,158
+0.01(+0.11%)
Dec 12, 2018
8.520
8.611
8.473
8.479
895,375
-0.02(-0.22%)
Dec 11, 2018
8.567
8.617
8.489
8.498
427,880
-0.03(-0.40%)
Dec 10, 2018
8.652
8.709
8.514
8.533
688,591
-0.14(-1.63%)
Dec 07, 2018
8.800
8.850
8.661
8.674
536,223
-0.09(-1.07%)
Dec 06, 2018
8.765
8.787
8.586
8.768
1,163,830
-0.21(-2.34%)
Dec 04, 2018
9.013
9.117
8.913
8.979
825,032
-0.01(-0.14%)
Dec 03, 2018
9.092
9.092
8.947
8.991
470,389
+0.00(+0.03%)
Nov 30, 2018
8.950
8.994
8.881
8.988
330,522
+0.02(+0.25%)
Nov 29, 2018
9.007
9.010
8.897
8.966
435,500
+0.25(+2.85%)
Nov 28, 2018
8.636
8.717
8.552
8.717
728,441
+0.11(+1.26%)
Nov 27, 2018
8.585
8.630
8.567
8.609
452,653
+0.00(+0.04%)
Nov 26, 2018
8.714
8.733
8.527
8.606
661,106
+0.03(+0.35%)
Nov 23, 2018
8.497
8.591
8.461
8.576
328,867
+0.11(+1.25%)
Nov 21, 2018
8.470
8.470
8.470
0
+0.18(+2.22%)
Nov 20, 2018
8.392
8.419
8.265
8.286
760,702
-0.13(-1.51%)
Nov 19, 2018
8.355
8.461
8.355
8.413
401,981
+0.06(+0.69%)
Nov 16, 2018
8.319
8.392
8.319
8.355
356,383
+0.04(+0.44%)
Nov 15, 2018
8.377
8.401
8.304
8.319
618,901
-0.08(-0.97%)
Nov 14, 2018
8.536
8.545
8.392
8.401
789,521
-0.11(-1.31%)
Nov 13, 2018
8.669
8.669
8.476
8.512
468,546
-0.12(-1.43%)
Nov 12, 2018
8.612
8.684
8.588
8.636
323,400
+0.05(+0.56%)
Nov 09, 2018
8.536
8.612
8.497
8.588
349,421
+0.01(+0.14%)
Nov 08, 2018
8.636
8.681
8.521
8.576
396,474
-0.06(-0.70%)
Nov 07, 2018
8.657
8.705
8.573
8.636
444,389
+0.08(+0.95%)
Nov 06, 2018
8.434
8.582
8.434
8.555
512,831
+0.09(+1.11%)
Nov 05, 2018
8.371
8.470
8.371
8.461
595,137
+0.15(+1.81%)
Nov 02, 2018
8.280
8.340
8.168
8.310
554,632
+0.04(+0.47%)
Nov 01, 2018
8.247
8.434
8.190
8.271
692,213
+0.05(+0.62%)
Oct 31, 2018
8.494
8.494
7.867
8.220
1,835,028
-0.22(-2.57%)
Oct 30, 2018
8.446
8.524
8.380
8.437
523,622
-0.05(-0.64%)
Oct 29, 2018
8.606
8.702
8.455
8.491
531,008
-0.12(-1.37%)
Oct 26, 2018
8.633
8.672
8.552
8.609
569,882
-0.06(-0.70%)
Oct 25, 2018
8.733
8.787
8.657
8.669
569,594
-0.06(-0.73%)
Oct 24, 2018
8.760
8.865
8.711
8.733
507,556
-0.01(-0.10%)
Oct 23, 2018
8.720
8.793
8.702
8.742
435,623
-0.07(-0.79%)
Oct 22, 2018
8.763
8.853
8.705
8.811
534,777
+0.05(+0.59%)
Oct 19, 2018
8.775
8.829
8.748
8.760
337,818
+0.00(+0.00%)
Oct 18, 2018
8.820
8.865
8.739
8.760
536,999
-0.09(-0.99%)
Oct 17, 2018
8.877
8.907
8.817
8.847
373,029
-0.05(-0.58%)
Oct 16, 2018
8.859
8.971
8.859
8.898
294,087
+0.06(+0.65%)
Oct 15, 2018
8.841
8.949
8.790
8.841
265,066
+0.01(+0.10%)
Oct 12, 2018
8.835
8.835
8.733
8.832
532,089
+0.08(+0.93%)
Oct 11, 2018
8.784
8.832
8.708
8.751
925,961
-0.09(-1.06%)
Oct 10, 2018
8.962
8.986
8.829
8.844
641,613
-0.14(-1.54%)
Oct 09, 2018
9.037
9.055
8.929
8.983
365,958
-0.08(-0.83%)
Oct 08, 2018
9.049
9.092
9.034
9.058
180,522
+0.04(+0.40%)
Oct 05, 2018
9.043
9.052
8.968
9.022
460,149
+0.01(+0.10%)
Oct 04, 2018
9.176
9.176
8.974
9.013
709,691
-0.17(-1.81%)
Oct 03, 2018
9.281
9.281
9.143
9.179
370,970
-0.08(-0.85%)
Oct 02, 2018
9.239
9.272
9.167
9.257
257,697
+0.02(+0.16%)
Oct 01, 2018
9.149
9.306
9.149
9.242
610,589
+0.12(+1.32%)
Sep 28, 2018
9.125
9.141
9.061
9.122
690,887
+0.02(+0.17%)
Sep 27, 2018
9.085
9.152
9.067
9.107
399,554
+0.02(+0.27%)
Sep 26, 2018
9.170
9.210
9.079
9.082
535,815
-0.05(-0.59%)
Sep 25, 2018
9.119
9.146
9.085
9.137
283,515
+0.02(+0.17%)
Sep 24, 2018
9.366
9.405
9.110
9.122
616,918
-0.24(-2.61%)
Sep 21, 2018
9.544
9.544
9.351
9.366
986,271
-0.12(-1.24%)
Sep 20, 2018
9.505
9.520
9.411
9.484
319,784
-0.01(-0.13%)
Sep 19, 2018
9.502
9.517
9.426
9.496
393,998
-0.00(-0.03%)
Sep 18, 2018
9.481
9.547
9.447
9.499
458,849
+0.07(+0.74%)
Sep 17, 2018
9.393
9.441
9.333
9.429
663,659
+0.08(+0.87%)
Sep 14, 2018
9.411
9.411
9.297
9.348
222,781
-0.02(-0.19%)
Sep 13, 2018
9.339
9.381
9.291
9.366
255,077
+0.05(+0.52%)
Sep 12, 2018
9.227
9.339
9.227
9.318
294,455
+0.08(+0.88%)
Sep 11, 2018
9.245
9.245
9.167
9.236
250,164
-0.01(-0.07%)
Sep 10, 2018
9.297
9.324
9.191
9.242
283,137
-0.04(-0.42%)
Sep 07, 2018
9.291
9.291
9.185
9.281
296,378
-0.03(-0.29%)
Sep 06, 2018
9.285
9.324
9.188
9.309
287,305
+0.05(+0.49%)
Sep 05, 2018
9.200
9.281
9.134
9.263
454,391
+0.08(+0.89%)
Sep 04, 2018
9.206
9.239
9.107
9.182
495,356
-0.10(-1.07%)
Aug 31, 2018
9.281
9.281
9.281
0
-0.09(-0.93%)
Aug 30, 2018
9.472
9.502
9.351
9.369
677,251
+0.07(+0.71%)
Aug 29, 2018
9.320
9.338
9.262
9.303
578,856
+0.01(+0.13%)
Aug 28, 2018
9.288
9.311
9.245
9.291
363,620
+0.03(+0.38%)
Aug 27, 2018
9.326
9.326
9.218
9.256
544,521
-0.02(-0.25%)
Aug 24, 2018
9.259
9.329
9.233
9.279
382,153
+0.05(+0.50%)
Aug 23, 2018
9.233
9.285
9.195
9.233
372,184
-0.03(-0.35%)
Aug 22, 2018
9.233
9.265
9.183
9.265
430,331
+0.06(+0.66%)
Aug 21, 2018
9.210
9.218
9.131
9.204
433,596
+0.04(+0.48%)
Aug 20, 2018
9.157
9.195
9.111
9.160
386,865
+0.02(+0.25%)
Aug 17, 2018
9.041
9.137
9.006
9.137
325,449
+0.16(+1.78%)
Aug 16, 2018
8.954
9.047
8.910
8.977
455,584
+0.05(+0.59%)
Aug 15, 2018
9.096
9.096
8.878
8.924
832,284
-0.14(-1.51%)
Aug 14, 2018
9.052
9.111
8.997
9.061
507,855
+0.03(+0.32%)
Aug 13, 2018
9.102
9.108
8.971
9.032
657,163
-0.01(-0.10%)
Aug 10, 2018
9.020
9.061
9.003
9.041
430,954
-0.01(-0.13%)
Aug 09, 2018
9.035
9.128
9.000
9.052
625,732
+0.04(+0.45%)
Aug 08, 2018
8.948
9.055
8.904
9.012
991,809
+0.12(+1.31%)
Aug 07, 2018
8.860
8.936
8.779
8.895
1,300,522
+0.05(+0.53%)
Aug 06, 2018
8.962
8.962
8.805
8.849
300,217
+0.03(+0.30%)
Aug 03, 2018
8.869
8.869
8.802
8.823
329,573
-0.03(-0.33%)
Aug 02, 2018
8.875
8.907
8.828
8.852
286,330
-0.04(-0.43%)
Aug 01, 2018
8.872
8.907
8.779
8.890
360,052
+0.06(+0.63%)
Jul 31, 2018
8.773
8.887
8.744
8.834
312,335
+0.05(+0.53%)
Jul 30, 2018
8.869
8.869
8.738
8.788
294,894
-0.01(-0.13%)
Jul 27, 2018
8.948
8.948
8.729
8.799
356,379
-0.09(-0.98%)
Jul 26, 2018
8.852
8.907
8.788
8.887
389,759
+0.04(+0.43%)
Jul 25, 2018
8.863
8.865
8.782
8.849
306,771
+0.05(+0.53%)
Jul 24, 2018
8.852
8.867
8.788
8.802
351,715
-0.08(-0.85%)
Jul 23, 2018
8.948
8.948
8.853
8.878
208,785
-0.03(-0.33%)
Jul 20, 2018
8.852
8.924
8.852
8.907
304,905
+0.10(+1.16%)
Jul 19, 2018
8.837
8.837
8.791
8.805
315,331
-0.04(-0.43%)
Jul 18, 2018
8.820
8.852
8.788
8.843
339,089
+0.01(+0.10%)
Jul 17, 2018
8.855
8.895
8.830
8.834
262,579
-0.08(-0.85%)
Jul 16, 2018
8.927
8.932
8.866
8.910
326,844
+0.02(+0.23%)
Jul 13, 2018
8.872
8.904
8.831
8.890
262,332
+0.04(+0.43%)
Jul 12, 2018
8.802
8.872
8.788
8.852
371,541
+0.07(+0.80%)
Jul 11, 2018
8.852
8.852
8.732
8.782
328,167
-0.07(-0.82%)
Jul 10, 2018
8.930
8.930
8.847
8.855
346,742
-0.05(-0.52%)
Jul 09, 2018
8.959
9.000
8.884
8.901
352,007
-0.02(-0.20%)
Jul 06, 2018
8.904
8.945
8.881
8.919
329,322
+0.02(+0.23%)
Jul 05, 2018
8.930
8.933
8.831
8.898
260,091
+0.07(+0.76%)
Jul 03, 2018
8.831
8.831
8.831
0
-0.01(-0.13%)
Jul 02, 2018
8.791
8.857
8.744
8.843
297,416
+0.10(+1.13%)
Jun 29, 2018
8.715
8.825
8.697
8.744
469,128
+0.07(+0.77%)
Jun 28, 2018
8.703
8.768
8.648
8.677
519,065
-0.01(-0.10%)
Jun 27, 2018
8.703
8.761
8.674
8.686
353,193
-0.04(-0.43%)
Jun 26, 2018
8.729
8.741
8.651
8.724
604,572
-0.01(-0.07%)
Jun 25, 2018
8.700
8.764
8.674
8.729
630,412
+0.04(+0.47%)
Jun 22, 2018
8.689
8.754
8.668
8.689
568,721
+0.00(+0.00%)
Jun 21, 2018
8.680
8.692
8.604
8.689
632,639
+0.01(+0.17%)
Jun 20, 2018
8.727
8.735
8.660
8.674
481,799
-0.08(-0.90%)
Jun 19, 2018
8.802
8.729
8.753
444,140
-0.05(-0.56%)
Jun 18, 2018
8.825
8.825
8.738
8.802
342,306
+0.01(+0.17%)
Jun 15, 2018
8.875
8.785
8.788
450,913
-0.09(-0.98%)
Jun 14, 2018
8.922
8.922
8.837
8.875
282,865
+0.02(+0.23%)
Jun 13, 2018
8.939
8.948
8.805
8.855
348,021
+0.02(+0.23%)
Jun 12, 2018
8.977
8.986
8.820
8.834
418,585
-0.10(-1.17%)
Jun 11, 2018
8.977
9.000
8.930
8.939
491,005
-0.05(-0.52%)
Jun 08, 2018
8.945
9.009
8.907
8.986
628,570
+0.09(+0.98%)
Jun 07, 2018
8.988
8.988
8.855
8.898
281,044
-0.05(-0.59%)
Jun 06, 2018
8.912
8.951
255,685
-0.08(-0.87%)
Jun 05, 2018
9.099
9.099
8.993
9.029
304,296
-0.04(-0.42%)
Jun 04, 2018
9.020
9.087
9.020
9.067
268,370
+0.08(+0.84%)
Jun 01, 2018
9.038
9.038
8.930
8.991
279,498
-0.01(-0.06%)
May 31, 2018
9.050
9.073
8.986
8.997
285,563
-0.11(-1.25%)
May 30, 2018
9.137
9.151
9.082
9.111
348,402
+0.17(+1.94%)
May 29, 2018
8.842
8.946
8.823
8.938
445,430
+0.06(+0.73%)
May 25, 2018
8.873
8.873
8.873
0
-0.02(-0.25%)
May 24, 2018
8.842
8.915
8.831
8.896
203,333
+0.00(+0.00%)
May 23, 2018
8.786
8.918
8.750
8.896
195,895
+0.10(+1.15%)
May 22, 2018
8.898
8.940
8.736
8.795
289,124
-0.12(-1.38%)
May 21, 2018
8.842
8.938
8.814
8.918
191,278
+0.09(+1.02%)
May 18, 2018
8.783
8.839
8.736
8.828
385,264
+0.04(+0.45%)
May 17, 2018
8.786
8.789
8.740
8.789
376,465
+0.02(+0.19%)
May 16, 2018
8.713
8.778
8.713
8.772
327,859
+0.05(+0.55%)
May 15, 2018
8.707
8.758
8.637
8.724
368,649
-0.03(-0.29%)
May 14, 2018
8.823
8.823
8.722
8.750
451,169
-0.03(-0.32%)
May 11, 2018
8.811
8.839
8.755
8.778
272,908
+0.00(+0.03%)
May 10, 2018
8.693
8.797
8.693
8.775
220,016
+0.12(+1.43%)
May 09, 2018
8.609
8.671
8.528
8.651
301,144
+0.09(+1.08%)
May 08, 2018
8.640
8.640
8.480
8.559
331,400
-0.08(-0.94%)
May 07, 2018
8.699
8.699
8.609
8.640
320,584
+0.01(+0.10%)
May 04, 2018
8.640
8.677
8.618
8.632
253,610
+0.01(+0.13%)
May 03, 2018
8.626
8.696
8.592
8.620
231,192
+0.02(+0.26%)
May 02, 2018
8.536
8.635
8.514
8.598
320,937
+0.07(+0.86%)
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.