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
Fiduciary/Claymore Energy Infrastructure Fund
(NY:
FMO
)
12.12
UNCHANGED
Last Price
Updated: 7:00 PM EST, Mar 4, 2022
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 28, 2017
8.653
8.664
8.620
8.653
100,725
+0.02(+0.19%)
Apr 27, 2017
8.647
8.670
8.575
8.636
135,095
-0.02(-0.19%)
Apr 26, 2017
8.603
8.697
8.603
8.653
156,334
-0.02(-0.26%)
Apr 25, 2017
8.625
8.681
8.592
8.675
224,183
+0.05(+0.58%)
Apr 24, 2017
8.625
8.642
8.597
8.625
158,276
+0.01(+0.13%)
Apr 21, 2017
8.625
8.647
8.559
8.614
174,390
-0.01(-0.13%)
Apr 20, 2017
8.614
8.647
8.575
8.625
172,619
+0.01(+0.13%)
Apr 19, 2017
8.675
8.686
8.597
8.614
190,922
-0.06(-0.64%)
Apr 18, 2017
8.597
8.681
8.586
8.670
161,213
+0.03(+0.39%)
Apr 17, 2017
8.625
8.653
8.575
8.636
136,243
-0.01(-0.06%)
Apr 13, 2017
8.747
8.747
8.603
8.642
131,329
-0.05(-0.57%)
Apr 12, 2017
8.681
8.733
8.664
8.692
94,648
-0.00(-0.03%)
Apr 11, 2017
8.697
8.803
8.653
8.695
214,374
-0.00(-0.03%)
Apr 10, 2017
8.664
8.747
8.645
8.697
205,471
+0.07(+0.84%)
Apr 07, 2017
8.664
8.747
8.592
8.625
112,482
-0.03(-0.32%)
Apr 06, 2017
8.631
8.720
8.600
8.653
245,237
+0.02(+0.26%)
Apr 05, 2017
8.647
8.720
8.592
8.631
156,673
+0.03(+0.32%)
Apr 04, 2017
8.514
8.642
8.464
8.603
260,006
+0.01(+0.13%)
Apr 03, 2017
8.692
8.698
8.531
8.592
164,633
-0.10(-1.15%)
Mar 31, 2017
8.575
8.692
8.559
8.692
119,441
+0.09(+1.03%)
Mar 30, 2017
8.614
8.636
8.559
8.603
147,937
-0.01(-0.06%)
Mar 29, 2017
8.431
8.609
8.403
8.609
99,103
+0.19(+2.24%)
Mar 28, 2017
8.387
8.459
8.376
8.420
99,894
+0.05(+0.60%)
Mar 27, 2017
8.326
8.370
8.287
8.370
124,566
+0.00(+0.01%)
Mar 24, 2017
8.364
8.403
8.337
8.369
143,932
+0.04(+0.45%)
Mar 23, 2017
8.331
8.449
8.323
8.331
288,974
-0.01(-0.07%)
Mar 22, 2017
8.353
8.359
8.226
8.337
288,754
-0.03(-0.40%)
Mar 21, 2017
8.520
8.540
8.364
8.370
247,085
-0.14(-1.69%)
Mar 20, 2017
8.564
8.614
8.498
8.514
193,062
-0.07(-0.78%)
Mar 17, 2017
8.564
8.653
8.553
8.581
202,011
+0.02(+0.19%)
Mar 16, 2017
8.570
8.599
8.498
8.564
148,575
-0.01(-0.06%)
Mar 15, 2017
8.492
8.603
8.459
8.570
228,849
+0.11(+1.25%)
Mar 14, 2017
8.575
8.581
8.421
8.464
182,129
-0.19(-2.18%)
Mar 13, 2017
8.675
8.720
8.636
8.653
249,156
-0.04(-0.45%)
Mar 10, 2017
8.692
8.775
8.603
8.692
233,668
+0.00(+0.00%)
Mar 09, 2017
8.875
8.941
8.586
8.692
365,698
-0.22(-2.49%)
Mar 08, 2017
9.063
9.097
8.903
8.914
207,815
-0.21(-2.31%)
Mar 07, 2017
9.174
9.191
9.097
9.124
136,081
-0.07(-0.72%)
Mar 06, 2017
9.174
9.202
9.113
9.191
218,832
-0.04(-0.48%)
Mar 03, 2017
9.235
9.263
9.202
9.235
167,485
+0.00(+0.00%)
Mar 02, 2017
9.208
9.285
9.208
9.235
231,975
-0.04(-0.48%)
Mar 01, 2017
9.213
9.291
9.213
9.280
354,807
+0.08(+0.90%)
Feb 28, 2017
9.086
9.246
9.052
9.197
308,378
+0.11(+1.22%)
Feb 27, 2017
9.041
9.097
9.008
9.086
205,069
+0.07(+0.74%)
Feb 24, 2017
8.986
9.074
8.936
9.019
269,323
-0.06(-0.61%)
Feb 23, 2017
9.147
9.169
9.069
9.074
262,775
-0.02(-0.18%)
Feb 22, 2017
9.147
9.185
9.013
9.091
380,601
-0.13(-1.38%)
Feb 21, 2017
9.374
9.418
9.218
9.219
478,492
-0.10(-1.07%)
Feb 17, 2017
9.319
9.319
9.319
0
-0.06(-0.65%)
Feb 16, 2017
9.435
9.468
9.363
9.380
193,509
-0.06(-0.59%)
Feb 15, 2017
9.429
9.463
9.396
9.435
217,797
+0.02(+0.18%)
Feb 14, 2017
9.324
9.433
9.291
9.418
249,100
+0.10(+1.07%)
Feb 13, 2017
9.319
9.401
9.280
9.319
244,308
-0.04(-0.47%)
Feb 10, 2017
9.379
9.417
9.339
9.362
276,614
+0.05(+0.52%)
Feb 09, 2017
9.243
9.357
9.237
9.314
308,790
+0.12(+1.35%)
Feb 08, 2017
9.195
8.995
9.189
379,240
-0.02(-0.23%)
Feb 07, 2017
9.395
9.395
9.195
9.211
339,027
-0.23(-2.41%)
Feb 06, 2017
9.379
9.536
9.292
9.438
380,726
+0.08(+0.81%)
Feb 03, 2017
9.070
9.395
9.054
9.362
422,438
+0.28(+3.10%)
Feb 02, 2017
9.060
9.141
8.973
9.081
382,837
+0.02(+0.24%)
Feb 01, 2017
8.832
9.162
8.811
9.060
351,072
+0.30(+3.46%)
Jan 31, 2017
8.719
8.757
8.649
8.757
290,231
+0.01(+0.06%)
Jan 30, 2017
8.908
8.908
8.735
8.751
229,814
-0.22(-2.41%)
Jan 27, 2017
9.011
9.011
8.870
8.968
153,901
-0.05(-0.54%)
Jan 26, 2017
8.859
9.033
8.832
9.016
418,460
+0.22(+2.46%)
Jan 25, 2017
8.535
8.932
8.532
8.800
402,156
+0.29(+3.37%)
Jan 24, 2017
8.329
8.540
8.324
8.513
205,032
+0.17(+2.01%)
Jan 23, 2017
8.286
8.411
8.270
8.346
158,255
+0.05(+0.59%)
Jan 20, 2017
8.411
8.421
8.194
8.297
240,646
-0.05(-0.65%)
Jan 19, 2017
8.367
8.411
8.324
8.351
117,050
-0.02(-0.19%)
Jan 18, 2017
8.394
8.421
8.313
8.367
255,299
-0.07(-0.83%)
Jan 17, 2017
8.421
8.470
8.391
8.438
124,264
+0.02(+0.19%)
Jan 13, 2017
8.421
8.421
8.421
0
+0.10(+1.17%)
Jan 12, 2017
8.346
8.367
8.260
8.324
162,082
+0.02(+0.20%)
Jan 11, 2017
8.313
8.394
8.254
8.308
214,370
+0.05(+0.59%)
Jan 10, 2017
8.362
8.421
8.259
8.259
147,415
-0.14(-1.67%)
Jan 09, 2017
8.448
8.454
8.378
8.400
167,975
-0.05(-0.64%)
Jan 06, 2017
8.351
8.459
8.351
8.454
96,130
+0.15(+1.76%)
Jan 05, 2017
8.356
8.438
8.302
8.308
298,198
-0.15(-1.73%)
Jan 04, 2017
8.297
8.465
8.281
8.454
196,322
+0.18(+2.22%)
Jan 03, 2017
8.108
8.286
8.102
8.270
176,343
+0.22(+2.69%)
Dec 30, 2016
8.054
8.054
8.054
0
-0.06(-0.73%)
Dec 29, 2016
8.151
8.200
8.091
8.113
201,236
-0.03(-0.33%)
Dec 28, 2016
8.205
8.248
8.118
8.140
246,389
-0.12(-1.51%)
Dec 27, 2016
8.232
8.292
8.232
8.265
193,820
+0.05(+0.59%)
Dec 23, 2016
8.216
8.216
8.216
0
+0.10(+1.20%)
Dec 22, 2016
7.924
8.205
7.907
8.118
412,889
+0.22(+2.74%)
Dec 21, 2016
7.853
7.918
7.837
7.902
212,928
+0.07(+0.90%)
Dec 20, 2016
7.826
7.918
7.826
7.832
263,205
+0.03(+0.42%)
Dec 19, 2016
7.897
7.897
7.767
7.799
304,658
-0.10(-1.23%)
Dec 16, 2016
7.913
7.918
7.810
7.897
275,843
-0.01(-0.14%)
Dec 15, 2016
7.897
7.948
7.870
7.908
211,212
-0.05(-0.61%)
Dec 14, 2016
7.929
8.005
7.918
7.956
208,278
-0.03(-0.34%)
Dec 13, 2016
7.945
8.081
7.908
7.983
267,098
+0.06(+0.82%)
Dec 12, 2016
8.113
8.118
7.918
7.918
202,918
-0.09(-1.08%)
Dec 09, 2016
7.962
8.021
7.940
8.005
132,042
+0.04(+0.54%)
Dec 08, 2016
7.945
7.982
7.886
7.962
172,405
-0.02(-0.20%)
Dec 07, 2016
7.875
7.978
7.875
7.978
213,557
+0.06(+0.82%)
Dec 06, 2016
7.886
7.940
7.880
7.913
307,380
-0.04(-0.48%)
Dec 05, 2016
8.081
8.081
7.945
7.951
200,881
-0.05(-0.61%)
Dec 02, 2016
7.951
8.086
7.913
7.999
198,522
-0.03(-0.40%)
Dec 01, 2016
8.097
8.129
7.972
8.032
348,811
+0.02(+0.20%)
Nov 30, 2016
8.064
8.329
8.013
8.016
456,389
+0.14(+1.72%)
Nov 29, 2016
7.837
7.897
7.691
7.880
269,648
-0.04(-0.48%)
Nov 28, 2016
8.248
8.400
7.918
7.918
337,927
-0.34(-4.06%)
Nov 25, 2016
8.156
8.275
8.140
8.254
127,411
+0.04(+0.53%)
Nov 23, 2016
8.210
8.210
8.210
0
-0.28(-3.31%)
Nov 22, 2016
8.611
8.670
8.481
8.492
641,322
-0.06(-0.70%)
Nov 21, 2016
8.524
8.600
8.486
8.551
235,719
+0.07(+0.83%)
Nov 18, 2016
8.475
8.519
8.400
8.481
173,588
+0.04(+0.51%)
Nov 17, 2016
8.394
8.524
8.383
8.438
345,555
+0.05(+0.58%)
Nov 16, 2016
8.286
8.470
8.275
8.389
318,317
+0.03(+0.39%)
Nov 15, 2016
8.270
8.492
8.183
8.356
223,709
+0.20(+2.45%)
Nov 14, 2016
8.059
8.308
8.059
8.156
342,026
+0.04(+0.53%)
Nov 11, 2016
8.108
8.189
8.010
8.113
187,712
-0.09(-1.12%)
Nov 10, 2016
7.994
8.378
7.994
8.205
308,574
+0.20(+2.44%)
Nov 09, 2016
7.584
8.068
7.584
8.010
473,243
+0.33(+4.31%)
Nov 08, 2016
7.663
7.773
7.663
7.679
107,794
-0.04(-0.48%)
Nov 07, 2016
7.705
7.784
7.652
7.716
151,380
+0.08(+1.10%)
Nov 04, 2016
7.695
7.716
7.605
7.631
310,946
-0.12(-1.49%)
Nov 03, 2016
7.810
7.821
7.742
7.747
84,864
-0.08(-1.01%)
Nov 02, 2016
7.963
7.984
7.747
7.826
269,126
-0.22(-2.68%)
Nov 01, 2016
8.099
8.199
7.968
8.041
343,065
-0.06(-0.78%)
Oct 31, 2016
8.173
8.199
8.068
8.104
334,882
-0.09(-1.09%)
Oct 28, 2016
8.157
8.362
8.094
8.194
359,527
+0.03(+0.39%)
Oct 27, 2016
8.241
8.273
8.121
8.162
235,696
+0.02(+0.19%)
Oct 26, 2016
8.078
8.188
8.068
8.147
113,320
-0.02(-0.26%)
Oct 25, 2016
8.204
8.241
8.154
8.168
83,341
-0.08(-0.94%)
Oct 24, 2016
8.204
8.273
8.183
8.245
125,628
+0.03(+0.37%)
Oct 21, 2016
8.189
8.236
8.157
8.215
125,282
+0.03(+0.32%)
Oct 20, 2016
8.183
8.210
8.115
8.189
111,973
-0.02(-0.19%)
Oct 19, 2016
8.215
8.273
8.183
8.204
120,999
+0.04(+0.52%)
Oct 18, 2016
8.152
8.246
8.047
8.162
229,768
+0.11(+1.30%)
Oct 17, 2016
8.131
8.173
7.999
8.057
183,446
-0.13(-1.60%)
Oct 14, 2016
8.173
8.220
8.131
8.189
159,634
+0.04(+0.52%)
Oct 13, 2016
8.168
8.232
8.099
8.147
214,056
-0.08(-0.96%)
Oct 12, 2016
8.246
8.267
8.194
8.225
116,522
-0.06(-0.70%)
Oct 11, 2016
8.330
8.330
8.210
8.283
216,580
-0.05(-0.63%)
Oct 10, 2016
8.210
8.351
8.209
8.336
169,695
+0.16(+1.99%)
Oct 07, 2016
8.157
8.225
8.131
8.173
134,237
+0.01(+0.13%)
Oct 06, 2016
8.183
8.210
8.089
8.162
160,865
+0.02(+0.26%)
Oct 05, 2016
8.136
8.194
8.107
8.141
96,881
+0.11(+1.31%)
Oct 04, 2016
8.189
8.208
8.018
8.036
146,909
-0.18(-2.24%)
Oct 03, 2016
8.346
8.346
8.204
8.220
109,269
-0.07(-0.89%)
Sep 30, 2016
8.330
8.362
8.252
8.294
161,377
+0.03(+0.32%)
Sep 29, 2016
8.288
8.374
8.225
8.267
225,481
-0.02(-0.25%)
Sep 28, 2016
8.115
8.288
8.031
8.288
255,448
+0.22(+2.74%)
Sep 27, 2016
8.068
8.078
8.005
8.068
220,232
-0.03(-0.32%)
Sep 26, 2016
8.189
8.353
8.094
8.094
138,969
-0.07(-0.90%)
Sep 23, 2016
8.173
8.267
8.147
8.168
155,117
-0.06(-0.70%)
Sep 22, 2016
8.136
8.241
8.094
8.225
203,456
+0.22(+2.69%)
Sep 21, 2016
7.931
8.015
7.895
8.010
171,305
+0.17(+2.21%)
Sep 20, 2016
7.857
7.884
7.782
7.836
117,972
-0.01(-0.13%)
Sep 19, 2016
7.794
7.905
7.779
7.847
236,809
+0.17(+2.26%)
Sep 16, 2016
7.621
7.684
7.621
7.673
72,464
+0.02(+0.21%)
Sep 15, 2016
7.742
7.760
7.647
7.658
116,849
-0.06(-0.82%)
Sep 14, 2016
7.689
7.863
7.689
7.721
171,847
+0.00(+0.00%)
Sep 13, 2016
7.921
7.921
7.679
7.721
190,115
-0.23(-2.84%)
Sep 12, 2016
7.957
8.005
7.921
7.947
311,856
-0.07(-0.85%)
Sep 09, 2016
8.278
8.278
8.005
8.015
325,974
-0.34(-4.03%)
Sep 08, 2016
8.141
8.409
8.131
8.351
336,998
+0.30(+3.72%)
Sep 07, 2016
7.999
8.057
7.999
8.052
117,091
+0.08(+0.99%)
Sep 06, 2016
7.931
8.005
7.915
7.973
146,327
+0.06(+0.73%)
Sep 02, 2016
7.831
7.915
7.915
7.915
257,048
+0.17(+2.17%)
Sep 01, 2016
7.647
7.763
7.584
7.747
408,790
+0.08(+1.03%)
Aug 31, 2016
7.773
7.815
7.589
7.668
458,522
-0.11(-1.35%)
Aug 30, 2016
7.821
7.821
7.684
7.773
283,598
+0.04(+0.48%)
Aug 29, 2016
7.695
7.779
7.653
7.737
290,930
+0.00(+0.00%)
Aug 26, 2016
7.878
7.957
7.647
7.737
567,238
-0.08(-1.01%)
Aug 25, 2016
7.926
7.989
7.800
7.815
405,853
-0.12(-1.52%)
Aug 24, 2016
7.915
7.952
7.876
7.936
395,723
-0.01(-0.13%)
Aug 23, 2016
7.815
7.968
7.815
7.947
476,268
+0.14(+1.75%)
Aug 22, 2016
7.752
7.821
7.714
7.810
186,007
+0.01(+0.07%)
Aug 19, 2016
7.868
7.868
7.768
7.805
178,048
-0.03(-0.40%)
Aug 18, 2016
7.857
7.868
7.805
7.836
213,373
+0.06(+0.74%)
Aug 17, 2016
7.842
7.842
7.737
7.779
395,900
-0.07(-0.87%)
Aug 16, 2016
7.789
7.863
7.772
7.847
287,409
+0.05(+0.67%)
Aug 15, 2016
7.752
7.805
7.745
7.794
231,014
+0.08(+1.02%)
Aug 12, 2016
7.547
7.747
7.547
7.716
330,344
+0.22(+2.87%)
Aug 11, 2016
7.579
7.579
7.432
7.500
265,224
+0.01(+0.15%)
Aug 10, 2016
7.627
7.688
7.484
7.489
480,882
-0.14(-1.81%)
Aug 09, 2016
7.647
7.683
7.561
7.627
254,072
+0.02(+0.20%)
Aug 08, 2016
7.489
7.703
7.467
7.612
394,963
+0.18(+2.47%)
Aug 05, 2016
7.479
7.519
7.397
7.428
281,895
-0.03(-0.34%)
Aug 04, 2016
7.392
7.586
7.392
7.453
510,953
+0.08(+1.04%)
Aug 03, 2016
7.234
7.418
7.168
7.377
301,992
+0.19(+2.63%)
Aug 02, 2016
7.142
7.260
7.071
7.188
441,071
+0.08(+1.08%)
Aug 01, 2016
7.234
7.249
7.066
7.112
419,146
-0.14(-1.97%)
Jul 29, 2016
7.178
7.254
7.147
7.254
260,060
+0.05(+0.64%)
Jul 28, 2016
7.244
7.317
7.178
7.209
244,279
-0.07(-0.98%)
Jul 27, 2016
7.321
7.428
7.265
7.280
425,105
-0.04(-0.49%)
Jul 26, 2016
7.219
7.387
7.219
7.316
412,634
+0.05(+0.70%)
Jul 25, 2016
7.326
7.346
7.224
7.265
225,259
-0.08(-1.04%)
Jul 22, 2016
7.326
7.377
7.303
7.341
287,408
+0.05(+0.70%)
Jul 21, 2016
7.290
7.423
7.260
7.290
257,920
+0.01(+0.14%)
Jul 20, 2016
7.112
7.296
7.076
7.280
327,061
+0.17(+2.37%)
Jul 19, 2016
7.050
7.137
7.050
7.112
169,220
+0.02(+0.22%)
Jul 18, 2016
6.984
7.096
6.953
7.096
156,496
+0.14(+2.05%)
Jul 15, 2016
7.015
7.055
6.953
6.953
304,942
-0.06(-0.80%)
Jul 14, 2016
7.010
7.106
6.988
7.010
350,442
+0.07(+0.96%)
Jul 13, 2016
7.061
7.106
6.943
6.943
320,502
-0.10(-1.45%)
Jul 12, 2016
6.964
7.132
6.938
7.045
394,769
+0.16(+2.30%)
Jul 11, 2016
6.948
6.984
6.857
6.887
262,528
+0.02(+0.30%)
Jul 08, 2016
6.877
6.964
6.826
6.867
219,867
+0.04(+0.60%)
Jul 07, 2016
6.959
7.040
6.826
6.826
284,639
-0.04(-0.59%)
Jul 06, 2016
6.887
6.938
6.836
6.867
276,786
-0.05(-0.74%)
Jul 05, 2016
6.948
7.015
6.887
6.918
240,596
-0.10(-1.45%)
Jul 01, 2016
7.081
7.020
7.020
7.020
256,391
-0.02(-0.29%)
Jun 30, 2016
7.142
7.168
7.025
7.040
379,325
-0.12(-1.64%)
Jun 29, 2016
7.122
7.196
7.071
7.158
321,563
+0.15(+2.19%)
Jun 28, 2016
6.872
7.020
6.806
7.004
255,289
+0.29(+4.25%)
Jun 27, 2016
6.877
6.944
6.644
6.719
223,999
-0.26(-3.73%)
Jun 24, 2016
6.959
7.096
6.770
6.979
228,995
-0.16(-2.22%)
Jun 23, 2016
7.158
7.178
7.046
7.137
364,047
+0.09(+1.30%)
Jun 22, 2016
7.076
7.106
6.959
7.045
260,468
+0.03(+0.36%)
Jun 21, 2016
6.902
7.020
6.872
7.020
243,467
+0.13(+1.85%)
Jun 20, 2016
6.928
6.999
6.826
6.892
242,793
+0.10(+1.50%)
Jun 17, 2016
6.693
6.821
6.663
6.790
315,590
+0.15(+2.31%)
Jun 16, 2016
6.622
6.637
6.423
6.637
303,137
-0.02(-0.31%)
Jun 15, 2016
6.647
6.714
6.556
6.658
249,906
+0.00(+0.00%)
Jun 14, 2016
6.709
6.734
6.556
6.658
235,244
-0.10(-1.44%)
Jun 13, 2016
6.785
6.857
6.714
6.754
227,507
-0.06(-0.82%)
Jun 10, 2016
7.004
7.020
6.800
6.811
270,647
-0.24(-3.47%)
Jun 09, 2016
7.040
7.106
7.040
7.055
245,902
-0.09(-1.21%)
Jun 08, 2016
7.229
7.280
7.091
7.142
621,913
-0.01(-0.14%)
Jun 07, 2016
7.112
7.173
7.071
7.152
506,642
+0.11(+1.52%)
Jun 06, 2016
6.877
7.045
6.867
7.045
312,126
+0.20(+2.91%)
Jun 03, 2016
6.785
6.862
6.754
6.846
600,159
+0.06(+0.90%)
Jun 02, 2016
6.647
6.800
6.647
6.785
209,742
+0.07(+1.06%)
Jun 01, 2016
6.601
6.729
6.535
6.714
738,112
+0.08(+1.23%)
May 31, 2016
6.668
6.846
6.612
6.632
444,452
-0.03(-0.46%)
May 27, 2016
6.637
6.663
6.663
6.663
208,758
+0.03(+0.46%)
May 26, 2016
6.770
6.795
6.601
6.632
267,689
-0.08(-1.22%)
May 25, 2016
6.668
6.765
6.637
6.714
660,922
+0.15(+2.33%)
May 24, 2016
6.607
6.632
6.515
6.561
651,690
-0.01(-0.08%)
May 23, 2016
6.499
6.586
6.474
6.566
438,526
+0.06(+0.86%)
May 20, 2016
6.454
6.556
6.397
6.510
320,796
+0.11(+1.67%)
May 19, 2016
6.316
6.469
6.265
6.402
437,325
+0.03(+0.48%)
May 18, 2016
6.576
6.591
6.351
6.372
571,048
-0.17(-2.65%)
May 17, 2016
6.489
6.622
6.448
6.545
377,038
+0.07(+1.02%)
May 16, 2016
6.448
6.510
6.408
6.479
419,875
+0.16(+2.58%)
May 13, 2016
6.336
6.408
6.280
6.316
261,405
-0.03(-0.48%)
May 12, 2016
6.423
6.428
6.295
6.346
462,964
+0.04(+0.57%)
May 11, 2016
6.326
6.382
6.188
6.311
415,214
+0.04(+0.66%)
May 10, 2016
6.230
6.319
6.230
6.269
296,656
+0.04(+0.71%)
May 09, 2016
6.294
6.299
6.053
6.225
385,138
-0.06(-1.02%)
May 06, 2016
6.284
6.407
6.284
6.289
242,947
-0.01(-0.16%)
May 05, 2016
6.314
6.427
6.245
6.299
326,454
+0.12(+2.00%)
May 04, 2016
6.151
6.230
6.077
6.176
324,005
+0.04(+0.64%)
May 03, 2016
6.250
6.250
6.028
6.136
351,038
-0.17(-2.73%)
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.