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
USA Compression Partners LP
(NY:
USAC
)
23.85
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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
7.358
7.473
7.259
7.384
298,283
+0.14(+1.90%)
Apr 29, 2015
7.170
7.329
7.157
7.246
330,789
-0.04(-0.61%)
Apr 28, 2015
7.403
7.403
7.182
7.291
190,019
-0.05(-0.65%)
Apr 27, 2015
7.358
7.764
7.278
7.339
416,225
+0.01(+0.13%)
Apr 24, 2015
7.151
7.390
7.151
7.329
263,842
+0.18(+2.55%)
Apr 23, 2015
7.154
7.170
7.034
7.147
138,802
+0.12(+1.68%)
Apr 22, 2015
7.029
7.109
6.969
7.029
155,684
+0.00(+0.00%)
Apr 21, 2015
7.160
7.250
6.968
7.029
267,585
-0.10(-1.39%)
Apr 20, 2015
7.045
7.365
7.029
7.128
349,559
+0.14(+2.06%)
Apr 17, 2015
7.020
7.122
6.841
6.984
193,993
-0.02(-0.32%)
Apr 16, 2015
7.218
7.218
6.981
7.007
242,015
-0.21(-2.92%)
Apr 15, 2015
7.061
7.253
6.983
7.218
305,710
+0.21(+3.01%)
Apr 14, 2015
6.821
7.023
6.780
7.007
451,304
+0.26(+3.79%)
Apr 13, 2015
6.633
6.898
6.547
6.751
426,441
+0.25(+3.88%)
Apr 10, 2015
6.665
6.694
6.387
6.499
402,710
-0.19(-2.91%)
Apr 09, 2015
6.726
6.869
6.643
6.694
293,604
-0.01(-0.10%)
Apr 08, 2015
6.556
6.729
6.547
6.700
187,593
+0.07(+1.06%)
Apr 07, 2015
6.754
6.866
6.572
6.630
296,580
-0.12(-1.75%)
Apr 06, 2015
6.537
6.774
6.537
6.748
190,328
+0.19(+2.82%)
Apr 02, 2015
6.729
6.563
6.563
6.563
158,683
-0.10(-1.53%)
Apr 01, 2015
6.540
6.713
6.499
6.665
187,677
+0.12(+1.91%)
Mar 31, 2015
6.352
6.671
6.349
6.540
238,484
+0.13(+1.99%)
Mar 30, 2015
6.457
6.515
6.371
6.412
74,086
-0.04(-0.55%)
Mar 27, 2015
6.550
6.550
6.393
6.448
113,966
-0.12(-1.85%)
Mar 26, 2015
6.588
6.655
6.499
6.569
91,745
+0.04(+0.64%)
Mar 25, 2015
6.722
6.770
6.454
6.527
162,529
-0.21(-3.13%)
Mar 24, 2015
6.841
6.841
6.499
6.738
296,202
-0.16(-2.32%)
Mar 23, 2015
6.502
6.901
6.476
6.898
478,421
+0.36(+5.57%)
Mar 20, 2015
6.387
6.582
6.237
6.534
1,820,861
+0.24(+3.81%)
Mar 19, 2015
6.422
6.448
6.240
6.294
299,673
-0.20(-3.05%)
Mar 18, 2015
6.269
6.550
6.122
6.492
467,316
+0.22(+3.57%)
Mar 17, 2015
6.154
6.345
6.122
6.269
384,416
+0.15(+2.40%)
Mar 16, 2015
6.345
6.345
6.071
6.122
328,282
-0.19(-3.04%)
Mar 13, 2015
6.269
6.333
6.090
6.313
319,829
+0.06(+0.92%)
Mar 12, 2015
6.310
6.313
6.112
6.256
284,837
+0.00(+0.05%)
Mar 11, 2015
6.218
6.310
6.080
6.253
340,301
+0.03(+0.51%)
Mar 10, 2015
6.218
6.293
6.061
6.221
329,275
-0.11(-1.77%)
Mar 09, 2015
6.250
6.368
6.170
6.333
245,436
+0.08(+1.33%)
Mar 06, 2015
6.294
6.361
6.179
6.250
133,212
-0.06(-0.96%)
Mar 05, 2015
6.230
6.387
6.131
6.310
250,725
+0.09(+1.39%)
Mar 04, 2015
6.214
6.227
6.090
6.224
175,011
+0.00(+0.00%)
Mar 03, 2015
6.163
6.224
6.039
6.224
156,717
+0.03(+0.52%)
Mar 02, 2015
6.259
6.262
6.154
6.192
160,125
-0.04(-0.72%)
Feb 27, 2015
6.208
6.246
6.103
6.237
129,500
+0.01(+0.15%)
Feb 26, 2015
6.170
6.272
6.029
6.227
97,447
+0.00(+0.05%)
Feb 25, 2015
6.106
6.224
6.013
6.224
113,691
+0.13(+2.10%)
Feb 24, 2015
6.071
6.230
6.064
6.096
240,681
-0.13(-2.15%)
Feb 23, 2015
6.179
6.234
6.058
6.230
241,345
+0.02(+0.31%)
Feb 20, 2015
6.384
6.486
6.103
6.211
346,169
-0.13(-2.11%)
Feb 19, 2015
6.345
6.355
6.246
6.345
170,889
+0.06(+0.97%)
Feb 18, 2015
6.141
6.317
6.048
6.285
245,658
+0.17(+2.72%)
Feb 17, 2015
6.067
6.240
5.981
6.119
307,666
+0.03(+0.42%)
Feb 13, 2015
5.968
6.093
6.093
6.093
252,578
+0.19(+3.30%)
Feb 12, 2015
5.920
6.103
5.898
5.898
81,178
+0.01(+0.16%)
Feb 11, 2015
5.828
6.016
5.815
5.888
169,099
-0.00(-0.05%)
Feb 10, 2015
6.096
6.189
5.841
5.892
202,838
-0.20(-3.35%)
Feb 09, 2015
5.927
6.339
5.888
6.096
360,097
+0.20(+3.36%)
Feb 06, 2015
5.636
5.898
5.607
5.898
139,052
+0.29(+5.19%)
Feb 05, 2015
5.460
5.611
5.432
5.607
236,594
+0.17(+3.05%)
Feb 04, 2015
5.521
5.572
5.371
5.441
316,452
-0.12(-2.07%)
Feb 03, 2015
5.550
5.786
5.489
5.556
388,125
+0.03(+0.52%)
Feb 02, 2015
5.400
5.556
5.400
5.527
255,573
+0.01(+0.17%)
Jan 30, 2015
5.559
5.559
5.432
5.518
148,154
-0.22(-3.90%)
Jan 29, 2015
5.652
5.815
5.396
5.742
389,821
+0.09(+1.58%)
Jan 28, 2015
5.879
5.948
5.614
5.652
277,103
-0.24(-4.12%)
Jan 27, 2015
5.872
5.911
5.818
5.895
143,018
-0.03(-0.54%)
Jan 26, 2015
5.908
5.952
5.852
5.927
379,947
+0.04(+0.65%)
Jan 23, 2015
5.745
6.090
5.591
5.888
593,067
+0.14(+2.50%)
Jan 22, 2015
5.754
5.783
5.636
5.745
298,302
-0.01(-0.17%)
Jan 21, 2015
5.639
5.825
5.617
5.754
233,392
+0.12(+2.16%)
Jan 20, 2015
5.473
5.674
5.394
5.633
218,704
+0.12(+2.26%)
Jan 16, 2015
5.176
5.527
5.176
5.508
219,164
+0.44(+8.77%)
Jan 15, 2015
5.039
5.138
4.975
5.064
322,401
+0.03(+0.63%)
Jan 14, 2015
5.205
5.304
5.010
5.032
648,919
-0.27(-5.18%)
Jan 13, 2015
5.598
5.598
5.176
5.307
338,483
-0.23(-4.21%)
Jan 12, 2015
5.745
5.745
5.393
5.540
353,187
-0.23(-4.04%)
Jan 09, 2015
5.716
5.834
5.591
5.773
323,638
+0.10(+1.80%)
Jan 08, 2015
5.534
5.786
5.531
5.671
516,755
+0.16(+2.90%)
Jan 07, 2015
5.432
5.630
5.285
5.511
444,168
+0.13(+2.37%)
Jan 06, 2015
5.342
5.426
5.169
5.384
265,601
-0.00(-0.06%)
Jan 05, 2015
5.518
5.639
5.240
5.387
279,676
-0.16(-2.94%)
Jan 02, 2015
5.179
5.552
5.179
5.550
119,976
+0.25(+4.70%)
Dec 31, 2014
5.106
5.301
5.301
5.301
575,891
+0.04(+0.67%)
Dec 30, 2014
5.233
5.291
5.055
5.265
508,446
+0.00(+0.00%)
Dec 29, 2014
5.278
5.371
5.154
5.265
498,893
-0.04(-0.84%)
Dec 26, 2014
5.345
5.384
5.256
5.310
296,267
-0.04(-0.66%)
Dec 24, 2014
5.428
5.345
5.345
5.345
246,631
-0.11(-1.93%)
Dec 23, 2014
5.093
5.483
5.055
5.451
662,340
+0.35(+6.89%)
Dec 22, 2014
5.492
5.492
5.093
5.099
824,863
-0.35(-6.45%)
Dec 19, 2014
5.154
5.550
5.084
5.451
370,160
+0.30(+5.77%)
Dec 18, 2014
5.432
5.432
4.971
5.154
567,390
+0.03(+0.62%)
Dec 17, 2014
4.793
5.262
4.719
5.122
425,558
+0.33(+6.87%)
Dec 16, 2014
4.809
4.908
4.617
4.793
990,513
-0.09(-1.90%)
Dec 15, 2014
5.467
5.520
4.860
4.885
731,982
-0.57(-10.38%)
Dec 12, 2014
5.412
5.454
5.259
5.451
576,153
-0.01(-0.23%)
Dec 11, 2014
5.796
5.815
5.444
5.464
906,652
-0.34(-5.89%)
Dec 10, 2014
5.662
5.997
5.591
5.805
409,784
+0.05(+0.89%)
Dec 09, 2014
4.984
5.777
4.975
5.754
515,763
+0.24(+4.28%)
Dec 08, 2014
6.019
6.019
5.323
5.518
797,505
-0.57(-9.39%)
Dec 05, 2014
6.071
6.099
5.914
6.090
495,886
-0.00(-0.05%)
Dec 04, 2014
6.128
6.198
6.045
6.093
337,841
-0.02(-0.37%)
Dec 03, 2014
5.847
6.138
5.796
6.115
285,532
+0.17(+2.79%)
Dec 02, 2014
5.726
6.019
5.726
5.949
325,541
+0.17(+2.87%)
Dec 01, 2014
6.067
6.067
5.192
5.783
802,670
-0.29(-4.74%)
Nov 28, 2014
6.390
6.393
6.071
6.071
404,729
-0.46(-7.05%)
Nov 26, 2014
6.662
6.531
6.531
6.531
415,017
-0.11(-1.59%)
Nov 25, 2014
6.735
6.805
6.572
6.636
578,382
-0.10(-1.42%)
Nov 24, 2014
6.793
6.793
6.713
6.732
332,383
-0.06(-0.89%)
Nov 21, 2014
6.793
6.879
6.732
6.793
777,174
-0.01(-0.19%)
Nov 20, 2014
6.789
6.879
6.733
6.805
205,471
+0.01(+0.14%)
Nov 19, 2014
6.812
6.918
6.749
6.796
141,781
-0.11(-1.62%)
Nov 18, 2014
6.786
6.940
6.649
6.908
409,799
+0.05(+0.75%)
Nov 17, 2014
6.678
6.914
6.621
6.857
310,161
+0.23(+3.47%)
Nov 14, 2014
6.639
6.710
6.553
6.627
229,608
+0.04(+0.53%)
Nov 13, 2014
7.029
7.045
6.572
6.591
532,367
-0.50(-6.99%)
Nov 12, 2014
7.128
7.221
7.074
7.087
339,509
-0.13(-1.86%)
Nov 11, 2014
7.256
7.256
6.949
7.221
315,093
-0.08(-1.14%)
Nov 10, 2014
7.307
7.416
7.234
7.304
217,527
-0.00(-0.04%)
Nov 07, 2014
7.480
7.553
7.307
7.307
228,660
-0.15(-1.97%)
Nov 06, 2014
7.419
7.528
7.288
7.454
225,073
+0.05(+0.65%)
Nov 05, 2014
7.409
7.451
7.361
7.406
210,882
+0.01(+0.09%)
Nov 04, 2014
7.438
7.457
7.262
7.400
151,384
-0.06(-0.77%)
Nov 03, 2014
7.275
7.521
7.275
7.457
174,754
+0.17(+2.37%)
Oct 31, 2014
7.572
7.572
7.227
7.285
336,974
-0.29(-3.88%)
Oct 30, 2014
7.873
7.924
7.544
7.579
245,946
-0.35(-4.43%)
Oct 29, 2014
7.882
7.930
7.796
7.930
251,586
+0.05(+0.65%)
Oct 28, 2014
7.761
7.879
7.682
7.879
182,016
+0.16(+2.07%)
Oct 27, 2014
7.678
7.777
7.627
7.719
210,719
-0.06(-0.74%)
Oct 24, 2014
7.853
7.875
7.675
7.777
175,308
-0.04(-0.45%)
Oct 23, 2014
7.882
7.882
7.767
7.812
254,506
+0.04(+0.45%)
Oct 22, 2014
7.825
7.863
7.675
7.777
588,144
-0.04(-0.49%)
Oct 21, 2014
7.496
7.857
7.489
7.815
317,669
+0.31(+4.09%)
Oct 20, 2014
7.444
7.486
7.444
7.508
301,488
+0.00(+0.00%)
Oct 17, 2014
7.505
7.828
7.345
7.508
740,514
+0.14(+1.95%)
Oct 16, 2014
6.480
7.588
6.480
7.365
658,077
+0.89(+13.66%)
Oct 15, 2014
6.310
6.690
6.237
6.480
587,840
-0.11(-1.70%)
Oct 14, 2014
6.745
6.844
6.234
6.591
888,246
-0.15(-2.27%)
Oct 13, 2014
7.157
7.157
6.738
6.745
572,150
-0.45(-6.22%)
Oct 10, 2014
7.425
7.448
6.917
7.192
683,648
-0.27(-3.60%)
Oct 09, 2014
7.559
7.559
7.416
7.460
351,068
-0.15(-1.97%)
Oct 08, 2014
7.611
7.636
7.285
7.611
468,487
-0.03(-0.38%)
Oct 07, 2014
7.690
7.748
7.614
7.639
302,571
-0.07(-0.95%)
Oct 06, 2014
7.767
7.771
7.684
7.713
172,767
-0.07(-0.90%)
Oct 03, 2014
7.809
7.809
7.722
7.783
158,820
-0.03(-0.37%)
Oct 02, 2014
7.706
7.831
7.684
7.812
242,960
+0.11(+1.37%)
Oct 01, 2014
7.754
7.761
7.684
7.706
119,838
-0.05(-0.70%)
Sep 30, 2014
7.764
7.837
7.700
7.761
230,046
-0.03(-0.37%)
Sep 29, 2014
7.710
7.837
7.710
7.790
180,037
+0.04(+0.49%)
Sep 26, 2014
7.719
7.812
7.700
7.751
353,346
+0.00(+0.00%)
Sep 25, 2014
7.825
7.847
7.719
7.751
211,236
-0.10(-1.26%)
Sep 24, 2014
7.764
7.860
7.734
7.850
324,777
+0.04(+0.57%)
Sep 23, 2014
7.876
7.905
7.706
7.806
363,149
-0.12(-1.45%)
Sep 22, 2014
8.020
8.020
7.879
7.921
290,421
-0.09(-1.16%)
Sep 19, 2014
7.921
8.032
7.886
8.013
352,082
+0.08(+0.97%)
Sep 18, 2014
7.879
7.968
7.879
7.936
184,253
+0.03(+0.32%)
Sep 17, 2014
7.841
7.957
7.841
7.911
355,362
+0.01(+0.12%)
Sep 16, 2014
7.774
7.911
7.754
7.901
462,772
+0.13(+1.69%)
Sep 15, 2014
7.911
7.911
7.729
7.770
205,974
-0.12(-1.50%)
Sep 12, 2014
7.924
7.975
7.879
7.889
413,837
-0.02(-0.28%)
Sep 11, 2014
7.988
8.025
7.866
7.911
300,327
-0.08(-1.00%)
Sep 10, 2014
8.016
8.080
7.942
7.991
414,710
+0.00(+0.00%)
Sep 09, 2014
7.873
8.029
7.871
7.991
442,087
+0.06(+0.72%)
Sep 08, 2014
8.010
8.020
7.869
7.933
222,653
-0.08(-1.04%)
Sep 05, 2014
8.042
8.067
7.997
8.016
165,418
-0.08(-0.95%)
Sep 04, 2014
8.227
8.243
8.055
8.093
547,544
-0.13(-1.55%)
Sep 03, 2014
8.227
8.262
8.186
8.221
770,589
-0.03(-0.31%)
Sep 02, 2014
8.358
8.358
8.227
8.246
358,050
-0.11(-1.34%)
Aug 29, 2014
8.291
8.358
8.358
8.358
253,517
+0.04(+0.50%)
Aug 28, 2014
8.285
8.371
8.195
8.317
300,308
+0.05(+0.66%)
Aug 27, 2014
8.211
8.317
8.202
8.262
197,277
+0.04(+0.47%)
Aug 26, 2014
8.198
8.243
8.167
8.224
287,557
+0.01(+0.08%)
Aug 25, 2014
8.278
8.278
8.179
8.218
361,856
-0.01(-0.08%)
Aug 22, 2014
8.323
8.323
8.147
8.224
350,363
-0.09(-1.08%)
Aug 21, 2014
8.339
8.371
8.224
8.314
327,929
+0.01(+0.08%)
Aug 20, 2014
8.240
8.323
8.176
8.307
411,611
+0.07(+0.85%)
Aug 19, 2014
8.183
8.435
8.121
8.237
856,544
+0.10(+1.26%)
Aug 18, 2014
8.077
8.221
8.077
8.135
376,532
+0.07(+0.83%)
Aug 15, 2014
8.189
8.205
8.023
8.068
346,395
-0.06(-0.75%)
Aug 14, 2014
8.048
8.147
7.981
8.128
558,748
+0.08(+0.99%)
Aug 13, 2014
8.016
8.068
7.994
8.048
469,251
-0.01(-0.12%)
Aug 12, 2014
8.020
8.227
7.996
8.058
912,837
+0.22(+2.77%)
Aug 11, 2014
7.716
8.036
7.716
7.841
614,729
+0.11(+1.40%)
Aug 08, 2014
7.598
7.781
7.569
7.732
234,465
+0.12(+1.64%)
Aug 07, 2014
7.655
7.678
7.575
7.607
249,579
-0.04(-0.54%)
Aug 06, 2014
7.547
7.687
7.508
7.649
295,184
+0.06(+0.84%)
Aug 05, 2014
7.668
7.668
7.515
7.585
351,966
-0.09(-1.12%)
Aug 04, 2014
7.595
7.700
7.537
7.671
561,568
+0.12(+1.61%)
Aug 01, 2014
7.882
7.962
7.403
7.550
1,046,343
-0.31(-3.94%)
Jul 31, 2014
8.093
8.170
7.774
7.860
553,503
-0.39(-4.73%)
Jul 30, 2014
8.291
8.390
8.163
8.250
752,257
-0.02(-0.23%)
Jul 29, 2014
8.195
8.333
8.147
8.269
633,232
+0.07(+0.90%)
Jul 28, 2014
8.093
8.224
8.093
8.195
808,134
+0.18(+2.19%)
Jul 25, 2014
8.029
8.055
8.016
8.020
141,368
-0.01(-0.16%)
Jul 24, 2014
8.064
8.064
8.007
8.032
113,538
-0.04(-0.44%)
Jul 23, 2014
8.077
8.115
8.039
8.068
183,308
-0.03(-0.36%)
Jul 22, 2014
8.077
8.138
8.045
8.096
255,003
-0.00(-0.04%)
Jul 21, 2014
8.093
8.141
8.080
8.099
205,139
-0.04(-0.43%)
Jul 18, 2014
8.099
8.144
8.068
8.135
162,570
-0.01(-0.08%)
Jul 17, 2014
8.090
8.141
8.026
8.141
171,186
+0.07(+0.91%)
Jul 16, 2014
8.029
8.151
8.013
8.068
409,943
+0.05(+0.64%)
Jul 15, 2014
8.013
8.061
7.991
8.016
284,336
-0.02(-0.20%)
Jul 14, 2014
8.020
8.064
7.997
8.032
276,734
+0.01(+0.07%)
Jul 11, 2014
8.122
8.170
8.013
8.027
328,239
-0.06(-0.74%)
Jul 10, 2014
8.119
8.188
8.074
8.087
338,505
-0.07(-0.82%)
Jul 09, 2014
8.103
8.173
8.085
8.154
160,520
+0.04(+0.55%)
Jul 08, 2014
8.119
8.141
8.083
8.109
132,861
-0.04(-0.55%)
Jul 07, 2014
8.160
8.221
8.074
8.154
204,532
-0.02(-0.27%)
Jul 03, 2014
8.240
8.176
8.176
8.176
154,301
-0.04(-0.54%)
Jul 02, 2014
8.202
8.237
8.119
8.221
269,579
+0.05(+0.63%)
Jul 01, 2014
8.195
8.240
8.135
8.170
278,822
-0.04(-0.43%)
Jun 30, 2014
8.227
8.227
8.144
8.205
297,425
+0.00(+0.00%)
Jun 27, 2014
8.144
8.221
8.083
8.205
350,069
+0.08(+0.98%)
Jun 26, 2014
8.045
8.154
8.004
8.125
204,003
+0.12(+1.44%)
Jun 25, 2014
8.029
8.074
8.004
8.010
202,115
-0.03(-0.40%)
Jun 24, 2014
8.077
8.176
8.029
8.042
527,838
-0.10(-1.18%)
Jun 23, 2014
8.087
8.138
8.029
8.138
298,903
+0.09(+1.07%)
Jun 20, 2014
7.943
8.080
7.917
8.052
420,037
+0.10(+1.29%)
Jun 19, 2014
7.984
8.083
7.908
7.949
390,519
+0.00(+0.00%)
Jun 18, 2014
8.064
8.090
7.940
7.949
607,042
-0.07(-0.92%)
Jun 17, 2014
7.949
8.056
7.933
8.023
230,012
+0.05(+0.64%)
Jun 16, 2014
7.988
8.013
7.908
7.972
231,824
-0.00(-0.04%)
Jun 13, 2014
8.004
8.087
7.946
7.975
215,643
-0.03(-0.40%)
Jun 12, 2014
8.128
8.128
7.988
8.007
307,798
-0.13(-1.57%)
Jun 11, 2014
8.083
8.147
8.007
8.135
331,944
+0.02(+0.28%)
Jun 10, 2014
8.111
8.170
8.064
8.112
182,626
-0.04(-0.51%)
Jun 06, 2014
8.176
8.179
8.120
8.154
218,516
-0.00(-0.04%)
Jun 05, 2014
8.141
8.192
8.071
8.157
383,818
+0.06(+0.71%)
Jun 04, 2014
8.075
8.157
8.004
8.099
442,459
+0.03(+0.32%)
Jun 03, 2014
8.036
8.131
7.991
8.074
789,696
-0.01(-0.16%)
Jun 02, 2014
8.147
8.147
7.930
8.087
1,092,333
+0.10(+1.24%)
May 30, 2014
7.857
7.991
7.857
7.988
310,733
+0.04(+0.48%)
May 29, 2014
7.930
8.010
7.879
7.949
392,920
-0.01(-0.08%)
May 28, 2014
7.994
8.020
7.834
7.956
398,901
-0.01(-0.08%)
May 27, 2014
8.115
8.115
7.952
7.962
430,813
-0.18(-2.24%)
May 23, 2014
8.176
8.144
8.144
8.144
576,204
+0.09(+1.11%)
May 22, 2014
8.052
8.099
8.052
8.055
389,543
+0.00(+0.04%)
May 21, 2014
8.083
8.112
8.052
8.052
513,215
-0.02(-0.20%)
May 20, 2014
8.023
8.090
7.988
8.068
737,810
+0.04(+0.56%)
May 19, 2014
7.959
8.036
7.946
8.023
552,232
+0.09(+1.13%)
May 16, 2014
7.940
8.032
7.917
7.933
956,335
+0.03(+0.32%)
May 15, 2014
7.940
7.972
7.908
7.908
1,639,902
-0.03(-0.40%)
May 14, 2014
7.994
8.020
7.908
7.940
15,782,691
-0.61(-7.17%)
May 13, 2014
8.611
8.611
8.553
8.553
53,980
-0.06(-0.67%)
May 12, 2014
8.662
8.724
8.611
8.611
35,038
-0.02(-0.19%)
May 09, 2014
8.659
8.702
8.576
8.627
63,047
+0.01(+0.07%)
May 08, 2014
8.652
8.711
8.563
8.620
88,249
-0.08(-0.92%)
May 07, 2014
8.460
8.700
8.460
8.700
129,641
+0.24(+2.79%)
May 06, 2014
8.697
8.697
8.460
8.464
84,061
-0.12(-1.34%)
May 05, 2014
8.754
8.799
8.563
8.579
86,865
-0.17(-1.94%)
May 02, 2014
8.521
8.748
8.521
8.748
70,956
+0.23(+2.66%)
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.