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
)
24.50
+0.39 (+1.62%)
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, 2018
8.288
8.530
8.283
8.425
458,242
+0.10(+1.22%)
Apr 27, 2018
8.492
8.502
8.282
8.323
517,731
-0.15(-1.73%)
Apr 26, 2018
8.502
8.607
8.465
8.470
248,686
-0.03(-0.38%)
Apr 25, 2018
8.492
8.538
8.447
8.502
140,619
+0.04(+0.49%)
Apr 24, 2018
8.744
8.744
8.447
8.460
410,652
-0.24(-2.78%)
Apr 23, 2018
8.593
8.808
8.570
8.703
423,309
+0.11(+1.28%)
Apr 20, 2018
8.648
8.748
8.561
8.593
516,925
-0.02(-0.27%)
Apr 19, 2018
8.598
8.657
8.496
8.616
608,289
+0.01(+0.16%)
Apr 18, 2018
8.812
8.812
8.547
8.602
485,909
+0.04(+0.43%)
Apr 17, 2018
8.502
8.593
8.456
8.566
454,870
+0.05(+0.59%)
Apr 16, 2018
8.351
8.570
8.310
8.515
610,301
+0.23(+2.76%)
Apr 13, 2018
8.218
8.360
8.155
8.287
463,888
+0.11(+1.34%)
Apr 12, 2018
8.291
8.328
8.127
8.177
247,387
-0.07(-0.89%)
Apr 11, 2018
8.086
8.273
8.086
8.250
167,326
+0.13(+1.58%)
Apr 10, 2018
7.866
8.195
7.848
8.122
623,588
+0.35(+4.53%)
Apr 09, 2018
7.715
7.880
7.711
7.770
221,476
+0.07(+0.95%)
Apr 06, 2018
7.779
7.821
7.615
7.697
225,187
-0.09(-1.17%)
Apr 05, 2018
7.661
7.862
7.587
7.789
242,939
+0.17(+2.22%)
Apr 04, 2018
7.729
7.807
7.569
7.619
392,616
-0.20(-2.57%)
Apr 03, 2018
7.793
7.894
7.761
7.821
408,095
+0.03(+0.35%)
Apr 02, 2018
7.784
7.807
7.565
7.793
229,862
+0.05(+0.71%)
Mar 29, 2018
7.738
7.738
7.738
0
+0.15(+1.93%)
Mar 28, 2018
7.656
7.720
7.542
7.592
319,210
-0.07(-0.89%)
Mar 27, 2018
7.798
7.830
7.638
7.661
873,747
-0.11(-1.47%)
Mar 26, 2018
7.875
7.898
7.656
7.775
333,317
-0.05(-0.58%)
Mar 23, 2018
7.825
7.985
7.784
7.821
379,990
+0.00(+0.06%)
Mar 22, 2018
7.885
7.981
7.793
7.816
259,610
-0.05(-0.70%)
Mar 21, 2018
7.757
7.967
7.757
7.871
513,933
+0.13(+1.71%)
Mar 20, 2018
7.853
7.889
7.606
7.738
512,110
-0.09(-1.11%)
Mar 19, 2018
7.875
7.898
7.674
7.825
443,621
-0.05(-0.64%)
Mar 16, 2018
7.656
8.038
7.610
7.875
1,453,100
+0.22(+2.93%)
Mar 15, 2018
7.976
8.063
7.642
7.651
861,880
-0.30(-3.74%)
Mar 14, 2018
7.894
8.022
7.866
7.949
369,622
+0.06(+0.81%)
Mar 13, 2018
8.003
8.045
7.834
7.885
577,038
-0.17(-2.10%)
Mar 12, 2018
8.067
8.182
8.003
8.054
517,634
-0.03(-0.40%)
Mar 09, 2018
8.250
8.310
8.072
8.086
539,519
-0.06(-0.79%)
Mar 08, 2018
8.227
8.342
8.118
8.150
343,480
-0.05(-0.67%)
Mar 07, 2018
8.227
8.091
8.205
376,945
+0.04(+0.45%)
Mar 06, 2018
8.182
8.223
8.122
8.168
364,310
+0.04(+0.51%)
Mar 05, 2018
8.218
8.253
8.118
8.127
348,481
+0.04(+0.51%)
Mar 02, 2018
8.058
8.211
8.026
8.086
387,133
-0.06(-0.73%)
Mar 01, 2018
8.177
8.285
8.026
8.145
409,259
+0.02(+0.22%)
Feb 28, 2018
8.099
8.246
8.099
8.127
267,423
+0.05(+0.62%)
Feb 27, 2018
8.269
8.433
8.077
8.077
216,777
-0.15(-1.83%)
Feb 26, 2018
8.387
8.387
8.177
8.227
325,247
-0.10(-1.15%)
Feb 23, 2018
8.072
8.442
8.053
8.323
387,118
+0.25(+3.11%)
Feb 22, 2018
8.141
8.296
8.035
8.072
219,184
-0.05(-0.56%)
Feb 21, 2018
8.113
8.211
8.113
8.118
172,279
+0.07(+0.91%)
Feb 20, 2018
8.223
8.301
8.035
8.045
323,634
-0.18(-2.17%)
Feb 16, 2018
8.223
8.223
8.223
0
+0.05(+0.67%)
Feb 15, 2018
8.250
8.342
8.168
8.168
356,998
-0.06(-0.72%)
Feb 14, 2018
8.250
8.305
8.182
8.227
681,136
-0.03(-0.39%)
Feb 13, 2018
8.195
8.392
8.182
8.259
620,140
+0.06(+0.78%)
Feb 12, 2018
7.853
8.227
7.853
8.195
350,107
+0.36(+4.61%)
Feb 09, 2018
7.953
8.040
7.610
7.834
386,901
-0.15(-1.89%)
Feb 08, 2018
8.227
8.337
7.953
7.985
217,492
-0.23(-2.78%)
Feb 07, 2018
8.269
8.319
8.131
8.214
308,066
-0.07(-0.88%)
Feb 06, 2018
8.131
8.465
8.095
8.287
451,326
+0.03(+0.39%)
Feb 05, 2018
8.209
8.351
8.104
8.255
403,737
-0.06(-0.71%)
Feb 02, 2018
8.465
8.465
8.244
8.314
448,379
-0.16(-1.94%)
Feb 01, 2018
8.159
8.575
8.054
8.479
751,623
+0.30(+3.66%)
Jan 31, 2018
8.242
8.261
8.122
8.179
607,486
+0.00(+0.00%)
Jan 30, 2018
8.237
8.277
8.202
8.179
534,224
-0.10(-1.23%)
Jan 29, 2018
8.393
8.393
8.264
8.282
416,827
-0.10(-1.22%)
Jan 26, 2018
8.477
8.490
8.268
8.384
625,901
-0.01(-0.16%)
Jan 25, 2018
8.504
8.530
8.313
8.397
506,959
-0.06(-0.73%)
Jan 24, 2018
8.566
8.583
8.366
8.459
449,706
-0.05(-0.57%)
Jan 23, 2018
8.415
8.579
8.349
8.508
460,277
+0.10(+1.21%)
Jan 22, 2018
8.393
8.424
8.326
8.406
832,168
+0.05(+0.64%)
Jan 19, 2018
8.242
8.388
8.215
8.353
1,380,136
+0.20(+2.45%)
Jan 18, 2018
8.082
8.197
8.082
8.153
553,902
+0.08(+0.99%)
Jan 17, 2018
7.984
8.215
7.984
8.073
938,354
+0.25(+3.18%)
Jan 16, 2018
7.922
7.993
7.726
7.824
1,005,322
+0.08(+0.97%)
Jan 12, 2018
7.749
7.749
7.749
0
-0.05(-0.63%)
Jan 11, 2018
7.882
7.895
7.793
7.798
548,612
-0.03(-0.40%)
Jan 10, 2018
7.829
7.882
7.806
7.829
199,367
+0.00(+0.00%)
Jan 09, 2018
7.851
7.873
7.771
7.829
184,700
-0.01(-0.17%)
Jan 08, 2018
7.775
7.940
7.687
7.842
320,630
+0.06(+0.74%)
Jan 05, 2018
7.784
7.851
7.709
7.784
118,513
+0.03(+0.40%)
Jan 04, 2018
7.815
7.837
7.682
7.753
206,555
-0.04(-0.57%)
Jan 03, 2018
7.540
7.855
7.509
7.798
453,172
+0.28(+3.66%)
Jan 02, 2018
7.349
7.540
7.349
7.522
224,067
+0.18(+2.42%)
Dec 29, 2017
7.345
7.345
7.345
0
-0.06(-0.84%)
Dec 28, 2017
7.380
7.456
7.358
7.407
91,489
+0.00(+0.06%)
Dec 27, 2017
7.425
7.469
7.353
7.402
57,624
-0.06(-0.77%)
Dec 26, 2017
7.371
7.487
7.363
7.460
140,662
+0.10(+1.39%)
Dec 22, 2017
7.327
7.389
7.296
7.358
97,011
-0.04(-0.54%)
Dec 21, 2017
7.318
7.460
7.298
7.398
195,054
+0.08(+1.03%)
Dec 20, 2017
7.300
7.449
7.291
7.322
191,769
+0.02(+0.30%)
Dec 19, 2017
7.309
7.393
7.260
7.300
160,799
-0.09(-1.20%)
Dec 18, 2017
7.340
7.527
7.305
7.389
163,013
+0.05(+0.67%)
Dec 15, 2017
7.416
7.478
7.287
7.340
482,536
-0.09(-1.25%)
Dec 14, 2017
7.460
7.540
7.429
7.433
190,095
+0.00(+0.06%)
Dec 13, 2017
7.536
7.536
7.424
7.429
139,261
-0.05(-0.71%)
Dec 12, 2017
7.491
7.540
7.444
7.482
188,102
-0.02(-0.24%)
Dec 11, 2017
7.460
7.607
7.420
7.500
533,154
+0.08(+1.02%)
Dec 08, 2017
7.438
7.500
7.351
7.425
171,050
+0.02(+0.24%)
Dec 07, 2017
7.411
7.460
7.371
7.407
93,910
-0.03(-0.36%)
Dec 06, 2017
7.460
7.527
7.371
7.433
159,232
-0.10(-1.30%)
Dec 05, 2017
7.398
7.549
7.385
7.531
155,322
+0.13(+1.80%)
Dec 04, 2017
7.309
7.593
7.309
7.398
154,124
-0.11(-1.42%)
Dec 01, 2017
7.575
7.624
7.482
7.504
190,075
-0.04(-0.47%)
Nov 30, 2017
7.491
7.567
7.416
7.540
164,125
+0.12(+1.68%)
Nov 29, 2017
7.504
7.571
7.393
7.416
75,797
-0.11(-1.47%)
Nov 28, 2017
7.402
7.527
7.362
7.527
126,792
+0.17(+2.29%)
Nov 27, 2017
7.464
7.464
7.331
7.358
127,084
-0.08(-1.07%)
Nov 24, 2017
7.367
7.464
7.364
7.438
35,246
+0.13(+1.82%)
Nov 22, 2017
7.416
7.507
7.265
7.305
118,356
-0.10(-1.38%)
Nov 21, 2017
7.327
7.433
7.316
7.407
84,555
+0.05(+0.66%)
Nov 20, 2017
7.371
7.420
7.300
7.358
100,306
-0.05(-0.72%)
Nov 17, 2017
7.331
7.460
7.207
7.411
122,342
+0.08(+1.09%)
Nov 16, 2017
7.185
7.416
7.060
7.331
169,010
+0.11(+1.48%)
Nov 15, 2017
7.109
7.256
7.047
7.225
147,607
+0.12(+1.62%)
Nov 14, 2017
7.260
7.269
7.109
7.109
117,757
-0.17(-2.38%)
Nov 13, 2017
7.416
7.562
7.260
7.282
175,043
-0.16(-2.21%)
Nov 10, 2017
7.527
7.567
7.433
7.447
105,616
-0.02(-0.30%)
Nov 09, 2017
7.464
7.571
7.426
7.469
175,025
+0.03(+0.36%)
Nov 08, 2017
7.425
7.498
7.371
7.442
114,701
+0.08(+1.02%)
Nov 07, 2017
7.256
7.465
7.118
7.367
124,594
+0.11(+1.53%)
Nov 06, 2017
7.202
7.425
7.202
7.256
139,720
+0.03(+0.37%)
Nov 03, 2017
7.185
7.282
7.047
7.229
100,842
+0.04(+0.62%)
Nov 02, 2017
7.229
7.302
7.057
7.185
162,995
-0.04(-0.49%)
Nov 01, 2017
6.989
7.291
6.967
7.220
167,409
+0.24(+3.50%)
Oct 31, 2017
6.927
7.034
6.918
6.976
167,114
+0.01(+0.19%)
Oct 30, 2017
7.038
7.169
6.914
6.963
149,913
-0.08(-1.13%)
Oct 27, 2017
6.874
7.176
6.874
7.043
433,206
+0.13(+1.83%)
Oct 26, 2017
7.350
7.350
6.907
6.916
500,945
-0.37(-5.13%)
Oct 25, 2017
7.389
7.389
7.225
7.290
259,927
-0.04(-0.59%)
Oct 24, 2017
7.303
7.404
7.259
7.333
117,338
+0.10(+1.37%)
Oct 23, 2017
7.367
7.410
7.207
7.234
213,620
-0.12(-1.69%)
Oct 20, 2017
7.290
7.427
7.230
7.359
194,815
+0.14(+1.90%)
Oct 19, 2017
7.114
7.296
7.114
7.221
79,735
+0.04(+0.60%)
Oct 18, 2017
7.281
7.324
7.096
7.178
104,155
-0.06(-0.77%)
Oct 17, 2017
7.320
7.337
7.221
7.234
97,723
-0.05(-0.71%)
Oct 16, 2017
7.225
7.352
7.225
7.285
134,464
+0.06(+0.89%)
Oct 13, 2017
7.328
7.384
7.195
7.221
330,984
-0.12(-1.58%)
Oct 12, 2017
7.462
7.578
7.281
7.337
299,567
-0.16(-2.18%)
Oct 11, 2017
7.389
7.533
7.389
7.500
157,231
+0.09(+1.22%)
Oct 10, 2017
7.449
7.517
7.384
7.410
125,716
+0.00(+0.06%)
Oct 09, 2017
7.406
7.449
7.350
7.406
93,318
-0.02(-0.23%)
Oct 06, 2017
7.380
7.427
7.262
7.423
115,462
+0.04(+0.52%)
Oct 05, 2017
7.238
7.410
7.238
7.384
170,144
+0.15(+2.08%)
Oct 04, 2017
7.277
7.281
7.200
7.234
53,295
-0.02(-0.30%)
Oct 03, 2017
7.157
7.303
7.127
7.255
108,143
+0.09(+1.26%)
Oct 02, 2017
7.088
7.200
7.038
7.165
124,631
-0.02(-0.24%)
Sep 29, 2017
7.105
7.217
7.105
7.182
50,850
+0.05(+0.72%)
Sep 28, 2017
7.191
7.208
7.019
7.131
170,563
-0.05(-0.72%)
Sep 27, 2017
7.174
7.208
6.972
7.182
197,059
+0.01(+0.18%)
Sep 26, 2017
7.122
7.204
7.023
7.170
267,563
+0.05(+0.66%)
Sep 25, 2017
6.873
7.165
6.838
7.122
474,637
+0.35(+5.20%)
Sep 22, 2017
6.663
6.834
6.663
6.770
146,423
+0.10(+1.48%)
Sep 21, 2017
6.688
6.740
6.633
6.671
112,857
-0.04(-0.64%)
Sep 20, 2017
6.710
6.751
6.634
6.714
248,930
+0.05(+0.77%)
Sep 19, 2017
6.650
6.710
6.572
6.663
234,776
+0.02(+0.32%)
Sep 18, 2017
6.628
6.714
6.620
6.641
116,390
+0.03(+0.39%)
Sep 15, 2017
6.611
6.706
6.594
6.615
357,527
-0.00(-0.06%)
Sep 14, 2017
6.697
6.744
6.577
6.620
208,943
-0.04(-0.64%)
Sep 13, 2017
6.607
6.740
6.594
6.663
115,229
+0.07(+1.04%)
Sep 12, 2017
6.624
6.676
6.594
6.594
119,987
-0.03(-0.45%)
Sep 11, 2017
6.736
6.736
6.594
6.624
110,440
-0.07(-1.09%)
Sep 08, 2017
6.761
6.766
6.607
6.697
131,857
-0.08(-1.20%)
Sep 07, 2017
6.856
6.869
6.703
6.779
151,360
-0.06(-0.94%)
Sep 06, 2017
6.757
6.869
6.753
6.843
121,444
+0.08(+1.21%)
Sep 05, 2017
6.688
6.826
6.663
6.761
71,422
+0.06(+0.90%)
Sep 01, 2017
6.783
6.783
6.667
6.701
151,581
-0.08(-1.14%)
Aug 31, 2017
6.650
6.813
6.572
6.779
179,810
+0.19(+2.94%)
Aug 30, 2017
6.585
6.637
6.504
6.585
131,252
-0.02(-0.33%)
Aug 29, 2017
6.688
6.727
6.532
6.607
117,557
-0.06(-0.90%)
Aug 28, 2017
6.676
6.723
6.495
6.667
286,032
+0.01(+0.13%)
Aug 25, 2017
6.525
6.675
6.474
6.658
240,671
+0.15(+2.38%)
Aug 24, 2017
6.534
6.572
6.435
6.504
175,666
-0.03(-0.39%)
Aug 23, 2017
6.448
6.560
6.444
6.529
176,078
+0.04(+0.60%)
Aug 22, 2017
6.332
6.529
6.250
6.491
218,441
+0.17(+2.72%)
Aug 21, 2017
6.431
6.431
6.272
6.319
150,532
-0.12(-1.87%)
Aug 18, 2017
6.358
6.499
6.267
6.439
297,043
+0.07(+1.08%)
Aug 17, 2017
6.448
6.491
6.340
6.371
337,980
-0.14(-2.11%)
Aug 16, 2017
6.534
6.599
6.444
6.508
199,872
-0.05(-0.79%)
Aug 15, 2017
6.615
6.654
6.529
6.560
205,703
-0.10(-1.55%)
Aug 14, 2017
6.667
6.701
6.528
6.663
279,365
-0.01(-0.13%)
Aug 11, 2017
6.560
6.680
6.431
6.671
562,223
+0.03(+0.52%)
Aug 10, 2017
6.508
6.680
6.465
6.637
368,873
+0.17(+2.59%)
Aug 09, 2017
6.478
6.542
6.444
6.469
263,095
-0.01(-0.13%)
Aug 08, 2017
6.667
6.731
6.453
6.478
322,846
-0.24(-3.58%)
Aug 07, 2017
6.461
6.731
6.383
6.718
449,722
+0.37(+5.89%)
Aug 04, 2017
6.873
6.938
6.328
6.345
935,466
-0.62(-8.94%)
Aug 03, 2017
7.268
7.363
6.920
6.968
431,035
-0.29(-4.02%)
Aug 02, 2017
7.152
7.303
7.028
7.260
226,617
+0.11(+1.56%)
Aug 01, 2017
7.028
7.170
6.942
7.148
216,800
+0.12(+1.71%)
Jul 31, 2017
7.092
7.096
6.852
7.028
531,056
-0.06(-0.91%)
Jul 28, 2017
7.152
7.251
7.083
7.092
304,330
-0.05(-0.69%)
Jul 27, 2017
7.308
7.308
7.112
7.142
609,817
-0.15(-2.11%)
Jul 26, 2017
7.341
7.392
7.229
7.296
247,543
-0.02(-0.28%)
Jul 25, 2017
7.354
7.391
7.296
7.316
221,613
-0.03(-0.40%)
Jul 24, 2017
7.296
7.371
7.242
7.346
221,937
+0.07(+0.97%)
Jul 21, 2017
7.283
7.329
7.162
7.275
178,488
-0.00(-0.06%)
Jul 20, 2017
7.404
7.412
7.134
7.279
177,477
-0.10(-1.30%)
Jul 19, 2017
7.362
7.429
7.334
7.375
169,494
+0.02(+0.23%)
Jul 18, 2017
7.262
7.391
7.262
7.358
229,227
+0.10(+1.32%)
Jul 17, 2017
7.287
7.379
7.246
7.262
199,947
-0.05(-0.74%)
Jul 14, 2017
7.283
7.379
7.162
7.316
399,054
+0.05(+0.75%)
Jul 13, 2017
7.192
7.275
7.129
7.262
165,998
+0.06(+0.81%)
Jul 12, 2017
7.225
7.333
7.171
7.204
307,855
-0.02(-0.29%)
Jul 11, 2017
7.379
7.379
7.167
7.225
269,446
+0.02(+0.23%)
Jul 10, 2017
6.933
7.254
6.933
7.208
1,018,239
+0.32(+4.66%)
Jul 07, 2017
6.892
6.925
6.788
6.888
267,240
-0.02(-0.36%)
Jul 06, 2017
7.025
7.040
6.850
6.913
217,912
-0.08(-1.13%)
Jul 05, 2017
7.008
7.071
6.846
6.992
243,189
-0.03(-0.47%)
Jul 03, 2017
6.838
7.046
6.838
7.025
67,309
+0.21(+3.12%)
Jun 30, 2017
6.983
7.004
6.767
6.813
343,418
-0.08(-1.15%)
Jun 29, 2017
6.767
7.029
6.719
6.892
374,064
+0.08(+1.22%)
Jun 28, 2017
6.654
6.888
6.654
6.808
124,936
+0.15(+2.32%)
Jun 27, 2017
6.700
6.888
6.625
6.654
138,711
-0.02(-0.25%)
Jun 26, 2017
6.725
6.783
6.646
6.671
203,110
-0.04(-0.56%)
Jun 23, 2017
6.559
6.775
6.500
6.709
272,110
+0.17(+2.61%)
Jun 22, 2017
6.484
6.646
6.413
6.538
170,863
+0.07(+1.16%)
Jun 21, 2017
6.584
6.613
6.363
6.463
149,082
-0.12(-1.77%)
Jun 20, 2017
6.629
6.659
6.500
6.579
199,925
-0.10(-1.50%)
Jun 19, 2017
6.871
6.871
6.534
6.679
304,795
-0.20(-2.96%)
Jun 16, 2017
6.871
6.975
6.734
6.883
2,205,787
+0.01(+0.18%)
Jun 15, 2017
6.888
7.079
6.767
6.871
364,286
-0.07(-1.02%)
Jun 14, 2017
7.025
7.092
6.825
6.942
483,488
-0.11(-1.59%)
Jun 13, 2017
6.900
7.087
6.883
7.054
548,081
+0.16(+2.29%)
Jun 12, 2017
6.509
6.967
6.509
6.896
907,980
+0.47(+7.39%)
Jun 09, 2017
6.321
6.500
6.263
6.421
182,681
+0.11(+1.78%)
Jun 08, 2017
6.238
6.332
6.217
6.309
262,052
+0.10(+1.54%)
Jun 07, 2017
6.405
6.454
5.955
6.213
628,976
-0.21(-3.31%)
Jun 06, 2017
6.392
6.450
6.246
6.425
199,947
+0.05(+0.85%)
Jun 05, 2017
6.554
6.613
6.334
6.371
208,659
-0.17(-2.61%)
Jun 02, 2017
6.613
6.613
6.521
6.542
162,237
-0.08(-1.19%)
Jun 01, 2017
6.417
6.629
6.359
6.621
230,539
+0.22(+3.45%)
May 31, 2017
6.509
6.510
6.359
6.400
252,060
-0.12(-1.91%)
May 30, 2017
6.671
6.748
6.421
6.525
324,115
-0.16(-2.37%)
May 26, 2017
6.684
6.764
6.667
6.684
71,790
-0.01(-0.12%)
May 25, 2017
6.821
6.843
6.663
6.692
231,283
-0.13(-1.89%)
May 24, 2017
6.838
6.914
6.717
6.821
105,837
-0.02(-0.24%)
May 23, 2017
6.829
6.873
6.779
6.838
176,840
+0.02(+0.31%)
May 22, 2017
6.875
6.925
6.788
6.817
89,906
-0.08(-1.15%)
May 19, 2017
6.825
6.925
6.825
6.896
152,267
+0.06(+0.91%)
May 18, 2017
6.817
6.910
6.788
6.833
147,557
+0.00(+0.00%)
May 17, 2017
6.954
6.970
6.833
6.833
107,422
-0.17(-2.44%)
May 16, 2017
7.025
7.071
6.971
7.004
95,523
-0.03(-0.41%)
May 15, 2017
7.162
7.183
7.017
7.033
191,825
+0.00(+0.06%)
May 12, 2017
7.058
7.183
6.983
7.029
226,242
-0.05(-0.65%)
May 11, 2017
7.054
7.104
6.933
7.075
253,158
+0.11(+1.61%)
May 10, 2017
6.942
7.071
6.878
6.963
365,811
+0.08(+1.15%)
May 09, 2017
7.112
7.112
6.788
6.883
290,793
-0.21(-2.94%)
May 08, 2017
7.017
7.179
6.892
7.092
311,920
+0.07(+1.07%)
May 05, 2017
6.850
7.037
6.767
7.017
172,580
+0.18(+2.68%)
May 04, 2017
6.496
6.846
6.359
6.833
525,165
+0.17(+2.63%)
May 03, 2017
6.692
6.734
6.546
6.659
320,945
-0.06(-0.87%)
May 02, 2017
6.763
6.838
6.621
6.717
254,260
-0.04(-0.62%)
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.