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
Eastman Kodak
(NY:
KODK
)
5.250
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 28, 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
5.050
5.100
4.950
4.950
220,547
-0.15(-2.94%)
Apr 27, 2018
5.000
5.100
4.850
5.100
456,367
+0.15(+3.03%)
Apr 26, 2018
5.000
5.025
4.900
4.950
228,181
+0.00(+0.00%)
Apr 25, 2018
4.850
5.000
4.810
4.950
402,395
+0.05(+1.02%)
Apr 24, 2018
4.900
5.000
4.810
4.900
479,657
+0.05(+1.03%)
Apr 23, 2018
4.900
5.000
4.800
4.850
751,563
-0.05(-1.02%)
Apr 20, 2018
4.900
4.950
4.850
4.900
414,505
+0.00(+0.00%)
Apr 19, 2018
5.000
5.000
4.875
4.900
303,777
-0.10(-2.00%)
Apr 18, 2018
5.050
5.150
4.950
5.000
471,683
-0.05(-0.99%)
Apr 17, 2018
5.050
5.200
5.000
5.050
311,810
-0.05(-0.98%)
Apr 16, 2018
5.250
5.250
5.000
5.100
520,772
-0.10(-1.92%)
Apr 13, 2018
5.200
5.300
5.050
5.200
526,887
+0.10(+1.96%)
Apr 12, 2018
5.200
5.200
5.000
5.100
581,354
+0.10(+2.00%)
Apr 11, 2018
5.050
5.150
5.000
5.000
227,833
-0.05(-0.99%)
Apr 10, 2018
5.000
5.250
4.975
5.050
489,468
+0.05(+1.00%)
Apr 09, 2018
5.000
5.100
4.950
5.000
276,638
+0.00(+0.00%)
Apr 06, 2018
5.000
5.150
4.950
5.000
446,655
+0.00(+0.00%)
Apr 05, 2018
4.900
5.250
4.900
5.000
556,132
+0.15(+3.09%)
Apr 04, 2018
4.800
5.000
4.800
4.850
353,398
-0.05(-1.02%)
Apr 03, 2018
5.000
5.050
4.900
4.900
286,009
-0.10(-2.00%)
Apr 02, 2018
5.350
5.350
4.900
5.000
539,471
-0.35(-6.54%)
Mar 29, 2018
5.350
5.350
5.350
0
+0.45(+9.18%)
Mar 28, 2018
4.900
5.050
4.650
4.900
865,541
+0.00(+0.00%)
Mar 27, 2018
4.850
5.050
4.800
4.900
442,095
+0.05(+1.03%)
Mar 26, 2018
5.050
5.150
4.850
4.850
502,590
-0.15(-3.00%)
Mar 23, 2018
5.050
5.250
5.000
5.000
781,398
-0.15(-2.91%)
Mar 22, 2018
5.250
5.250
4.950
5.150
755,029
-0.15(-2.83%)
Mar 21, 2018
5.300
5.400
5.100
5.300
443,548
-0.05(-0.93%)
Mar 20, 2018
5.550
5.600
5.150
5.350
625,231
-0.20(-3.60%)
Mar 19, 2018
5.550
5.600
5.250
5.550
741,646
-0.05(-0.89%)
Mar 16, 2018
5.600
6.000
5.350
5.600
3,473,636
+0.65(+13.13%)
Mar 15, 2018
5.100
5.250
4.850
4.950
944,880
-0.10(-1.98%)
Mar 14, 2018
5.150
5.250
5.050
5.050
406,211
-0.10(-1.94%)
Mar 13, 2018
5.300
5.450
5.050
5.150
520,136
-0.15(-2.83%)
Mar 12, 2018
5.100
5.500
5.000
5.300
945,568
+0.20(+3.92%)
Mar 09, 2018
5.200
5.250
4.900
5.100
782,423
-0.05(-0.97%)
Mar 08, 2018
5.300
5.350
5.050
5.150
412,652
-0.20(-3.74%)
Mar 07, 2018
5.443
5.350
521,433
+0.00(+0.00%)
Mar 06, 2018
5.350
5.500
5.250
5.350
466,439
+0.00(+0.00%)
Mar 05, 2018
5.350
5.850
5.250
5.350
1,858,620
+0.10(+1.90%)
Mar 02, 2018
4.850
5.450
4.800
5.250
1,191,340
+0.30(+6.06%)
Mar 01, 2018
5.200
5.200
4.850
4.950
1,033,050
-0.30(-5.71%)
Feb 28, 2018
5.800
5.850
5.175
5.250
1,208,693
-0.60(-10.26%)
Feb 27, 2018
5.950
6.050
5.800
5.850
574,699
-0.15(-2.50%)
Feb 26, 2018
6.250
6.300
5.800
6.000
809,258
-0.25(-4.00%)
Feb 23, 2018
6.300
6.350
6.100
6.250
596,880
+0.00(+0.00%)
Feb 22, 2018
6.100
6.250
695,774
-0.15(-2.34%)
Feb 21, 2018
6.550
6.700
6.300
6.400
1,104,696
-0.25(-3.76%)
Feb 20, 2018
6.700
6.881
6.500
6.650
1,172,060
+0.10(+1.53%)
Feb 16, 2018
6.550
6.550
6.550
0
-0.45(-6.43%)
Feb 15, 2018
6.100
7.250
6.050
7.000
3,183,459
+1.00(+16.67%)
Feb 14, 2018
5.850
6.300
5.730
6.000
1,499,647
+0.20(+3.45%)
Feb 13, 2018
5.700
5.850
5.550
5.800
1,121,387
-0.05(-0.85%)
Feb 12, 2018
5.450
5.950
5.450
5.850
1,175,010
+0.45(+8.33%)
Feb 09, 2018
5.550
5.700
5.100
5.400
1,673,692
-0.15(-2.70%)
Feb 08, 2018
6.150
6.150
5.550
5.550
1,738,524
-0.30(-5.13%)
Feb 07, 2018
5.700
6.300
5.600
5.850
4,041,748
+0.05(+0.86%)
Feb 06, 2018
6.000
6.400
5.600
5.800
3,077,271
-0.42(-6.83%)
Feb 05, 2018
6.200
6.705
6.100
6.225
1,946,750
-0.23(-3.49%)
Feb 02, 2018
6.500
7.000
6.250
6.450
2,103,635
-0.50(-7.19%)
Feb 01, 2018
7.800
7.850
6.700
6.950
3,246,821
-1.00(-12.58%)
Jan 31, 2018
8.350
8.350
7.400
7.950
6,097,765
-1.20(-13.11%)
Jan 30, 2018
9.500
9.500
9.055
9.150
1,891,225
-0.45(-4.69%)
Jan 29, 2018
9.200
9.890
9.200
9.600
1,777,950
+0.20(+2.13%)
Jan 26, 2018
9.350
10.10
9.050
9.400
3,216,565
-0.10(-1.05%)
Jan 25, 2018
10.15
10.35
9.450
9.500
4,045,682
-0.60(-5.94%)
Jan 24, 2018
11.05
11.25
9.900
10.10
4,936,444
-0.75(-6.91%)
Jan 23, 2018
11.25
11.95
10.46
10.85
7,200,797
-0.70(-6.06%)
Jan 22, 2018
9.900
12.00
9.900
11.55
15,168,040
+1.55(+15.50%)
Jan 19, 2018
10.40
10.50
9.800
10.00
6,032,348
-0.15(-1.48%)
Jan 18, 2018
9.750
10.40
9.500
10.15
9,715,570
+0.70(+7.41%)
Jan 17, 2018
8.150
9.950
8.125
9.450
8,850,053
+0.95(+11.18%)
Jan 16, 2018
8.850
9.075
8.000
8.500
8,621,212
-0.70(-7.61%)
Jan 12, 2018
9.200
9.200
9.200
0
+0.80(+9.52%)
Jan 11, 2018
9.700
9.900
8.050
8.400
23,887,776
-2.30(-21.50%)
Jan 10, 2018
10.70
107,351,184
+3.90(+57.35%)
Jan 09, 2018
3.100
7.650
3.050
6.800
69,631,496
+3.70(+119.35%)
Jan 08, 2018
3.150
3.200
3.050
3.100
255,777
-0.05(-1.59%)
Jan 05, 2018
3.100
3.200
3.050
3.150
256,819
+0.10(+3.28%)
Jan 04, 2018
3.050
3.100
3.000
3.050
159,945
+0.00(+0.00%)
Jan 03, 2018
3.200
3.250
3.000
3.050
132,539
-0.10(-3.17%)
Jan 02, 2018
3.050
3.275
3.050
3.150
159,216
+0.05(+1.61%)
Dec 29, 2017
3.100
3.100
3.100
0
+0.00(+0.00%)
Dec 28, 2017
3.150
3.150
2.950
3.100
330,299
-0.05(-1.59%)
Dec 27, 2017
3.350
3.350
3.150
3.150
165,431
-0.10(-3.08%)
Dec 26, 2017
3.300
3.375
3.221
3.250
129,204
-0.10(-2.99%)
Dec 22, 2017
3.350
3.400
3.250
3.350
146,013
+0.00(+0.00%)
Dec 21, 2017
3.450
3.450
3.300
3.350
138,372
-0.10(-2.90%)
Dec 20, 2017
3.550
3.650
3.425
3.450
234,717
-0.05(-1.43%)
Dec 19, 2017
3.350
3.700
3.350
3.500
601,821
+0.15(+4.48%)
Dec 18, 2017
3.350
3.450
3.350
3.350
380,966
+0.00(+0.00%)
Dec 15, 2017
3.400
3.450
3.350
3.350
401,148
+0.00(+0.00%)
Dec 14, 2017
3.350
3.500
3.325
3.350
398,873
+0.05(+1.52%)
Dec 13, 2017
3.350
3.400
3.250
3.300
376,206
-0.05(-1.49%)
Dec 12, 2017
3.300
3.375
3.300
3.350
265,827
+0.05(+1.52%)
Dec 11, 2017
3.300
3.325
3.200
3.300
177,964
+0.00(+0.00%)
Dec 08, 2017
3.350
3.400
3.250
3.300
206,351
+0.00(+0.00%)
Dec 07, 2017
3.350
3.500
3.200
235,829
+0.00(+0.00%)
Dec 06, 2017
3.450
3.550
3.200
3.300
239,518
-0.20(-5.71%)
Dec 05, 2017
3.500
3.550
3.400
3.500
206,771
-0.05(-1.41%)
Dec 04, 2017
3.150
3.775
3.150
3.550
582,304
+0.40(+12.70%)
Dec 01, 2017
3.300
3.400
3.200
3.150
354,847
-0.15(-4.55%)
Nov 30, 2017
3.450
3.550
3.250
3.300
397,567
-0.10(-2.94%)
Nov 29, 2017
3.300
3.450
3.300
3.400
160,233
+0.05(+1.49%)
Nov 28, 2017
3.450
3.450
3.200
3.350
232,176
+0.00(+0.00%)
Nov 27, 2017
3.650
3.650
3.300
3.350
299,697
-0.20(-5.63%)
Nov 24, 2017
3.550
3.650
3.450
3.550
98,426
+0.05(+1.43%)
Nov 22, 2017
3.600
3.700
3.450
3.500
269,861
-0.15(-4.11%)
Nov 21, 2017
3.350
3.650
3.350
3.650
216,764
+0.30(+8.96%)
Nov 20, 2017
3.450
3.495
3.250
3.350
294,358
-0.10(-2.90%)
Nov 17, 2017
3.750
3.800
3.425
3.450
242,149
-0.30(-8.00%)
Nov 16, 2017
3.450
3.900
3.450
3.750
791,988
+0.35(+10.29%)
Nov 15, 2017
3.300
3.450
3.250
3.400
166,544
+0.05(+1.49%)
Nov 14, 2017
3.600
3.600
3.250
3.350
212,758
-0.25(-6.94%)
Nov 13, 2017
3.800
3.850
3.500
3.600
250,026
-0.15(-4.00%)
Nov 10, 2017
3.750
3.800
3.525
3.750
243,736
+0.05(+1.35%)
Nov 09, 2017
4.650
4.650
3.575
3.700
1,353,529
-1.50(-28.85%)
Nov 08, 2017
5.150
5.300
5.100
5.200
336,756
+0.00(+0.00%)
Nov 07, 2017
5.150
5.300
5.105
5.200
135,957
+0.00(+0.00%)
Nov 06, 2017
5.100
5.300
5.050
5.200
164,720
+0.10(+1.96%)
Nov 03, 2017
5.100
5.150
5.000
5.100
116,951
+0.05(+0.99%)
Nov 02, 2017
5.050
5.150
4.990
5.050
132,802
-0.10(-1.94%)
Nov 01, 2017
5.450
5.600
5.050
5.150
189,672
-0.20(-3.74%)
Oct 31, 2017
5.250
5.400
5.150
5.350
144,990
+0.10(+1.90%)
Oct 30, 2017
5.450
5.550
5.200
5.250
147,468
-0.20(-3.67%)
Oct 27, 2017
5.500
5.500
5.300
5.450
167,570
-0.10(-1.80%)
Oct 26, 2017
5.750
5.900
5.500
5.550
145,727
-0.20(-3.48%)
Oct 25, 2017
6.200
6.200
5.750
5.750
151,271
-0.50(-8.00%)
Oct 24, 2017
6.200
6.340
6.200
6.250
101,915
+0.00(+0.00%)
Oct 23, 2017
6.400
6.500
6.175
6.250
151,555
-0.15(-2.34%)
Oct 20, 2017
6.350
6.450
6.275
6.400
103,855
+0.10(+1.59%)
Oct 19, 2017
6.300
6.350
6.200
6.300
138,613
+0.00(+0.00%)
Oct 18, 2017
6.500
6.573
6.250
6.300
109,786
-0.20(-3.08%)
Oct 17, 2017
6.500
6.700
6.400
6.500
117,714
-0.05(-0.76%)
Oct 16, 2017
6.750
6.750
6.450
6.550
191,661
-0.10(-1.50%)
Oct 13, 2017
6.750
6.850
6.500
6.650
131,213
-0.10(-1.48%)
Oct 12, 2017
6.900
7.100
6.750
6.750
148,767
-0.15(-2.17%)
Oct 11, 2017
7.000
7.200
6.900
6.900
122,032
-0.10(-1.43%)
Oct 10, 2017
7.050
7.150
7.000
7.000
59,285
+0.05(+0.72%)
Oct 09, 2017
7.150
7.400
6.950
6.950
168,999
-0.20(-2.80%)
Oct 06, 2017
6.950
7.300
6.950
7.150
79,479
+0.10(+1.42%)
Oct 05, 2017
6.950
7.200
6.950
7.050
165,948
+0.05(+0.71%)
Oct 04, 2017
6.950
7.050
6.900
7.000
223,966
+0.00(+0.00%)
Oct 03, 2017
7.150
7.200
6.950
7.000
133,017
-0.10(-1.41%)
Oct 02, 2017
7.300
7.450
6.900
7.100
259,649
-0.25(-3.40%)
Sep 29, 2017
7.400
7.525
7.100
7.350
162,564
-0.10(-1.34%)
Sep 28, 2017
7.800
7.800
7.400
7.450
91,283
-0.35(-4.49%)
Sep 27, 2017
7.800
7.900
7.650
7.800
118,875
+0.10(+1.30%)
Sep 26, 2017
7.450
7.750
7.450
7.700
161,738
+0.25(+3.36%)
Sep 25, 2017
7.750
7.800
7.400
7.450
102,807
-0.30(-3.87%)
Sep 22, 2017
7.650
7.850
7.555
7.750
140,828
+0.10(+1.31%)
Sep 21, 2017
8.000
8.000
7.650
7.650
92,709
-0.35(-4.37%)
Sep 20, 2017
7.900
8.000
7.800
8.000
106,129
+0.00(+0.00%)
Sep 19, 2017
8.150
8.200
7.900
8.000
209,767
-0.15(-1.84%)
Sep 18, 2017
8.400
8.450
8.100
8.150
242,782
-0.30(-3.55%)
Sep 15, 2017
7.700
8.500
7.650
8.450
319,049
+0.75(+9.74%)
Sep 14, 2017
7.850
7.850
7.450
7.700
286,664
-0.10(-1.28%)
Sep 13, 2017
7.450
7.850
7.350
7.800
344,285
+0.30(+4.00%)
Sep 12, 2017
7.350
7.600
7.300
7.500
83,635
+0.20(+2.74%)
Sep 11, 2017
7.350
7.400
7.150
7.300
94,213
+0.00(+0.00%)
Sep 08, 2017
7.550
7.550
7.100
7.300
136,339
-0.30(-3.95%)
Sep 07, 2017
7.600
7.700
7.350
7.600
87,828
+0.00(+0.00%)
Sep 06, 2017
7.650
7.750
7.400
7.600
110,100
+0.00(+0.00%)
Sep 05, 2017
7.750
7.750
7.550
7.600
180,742
-0.20(-2.56%)
Sep 01, 2017
7.800
7.850
7.650
7.800
63,378
+0.05(+0.65%)
Aug 31, 2017
7.550
7.850
7.450
7.750
164,205
+0.25(+3.33%)
Aug 30, 2017
7.450
7.645
7.400
7.500
113,234
+0.00(+0.00%)
Aug 29, 2017
7.250
7.550
7.200
7.500
80,331
+0.25(+3.45%)
Aug 28, 2017
7.400
7.500
7.200
7.250
105,770
-0.15(-2.03%)
Aug 25, 2017
7.200
7.425
7.200
7.400
84,593
+0.15(+2.07%)
Aug 24, 2017
7.750
7.750
7.200
7.250
114,969
-0.40(-5.23%)
Aug 23, 2017
7.350
7.725
7.300
7.650
165,169
+0.35(+4.79%)
Aug 22, 2017
7.550
7.575
7.100
7.300
122,424
-0.05(-0.68%)
Aug 21, 2017
7.000
7.450
6.950
7.350
131,141
+0.40(+5.76%)
Aug 18, 2017
6.750
7.050
6.705
6.950
133,541
+0.20(+2.96%)
Aug 17, 2017
7.350
7.350
6.650
6.750
288,408
-0.65(-8.78%)
Aug 16, 2017
7.500
7.550
7.300
7.400
132,495
-0.10(-1.33%)
Aug 15, 2017
7.700
7.700
7.500
7.500
120,501
-0.25(-3.23%)
Aug 14, 2017
7.900
7.950
7.620
7.750
179,990
-0.20(-2.52%)
Aug 11, 2017
7.900
8.250
7.850
7.950
71,333
-0.30(-3.64%)
Aug 10, 2017
8.850
8.850
7.750
8.250
209,244
-0.95(-10.33%)
Aug 09, 2017
9.200
9.275
9.150
9.200
87,030
+0.00(+0.00%)
Aug 08, 2017
9.200
9.350
9.100
9.200
69,719
-0.10(-1.08%)
Aug 07, 2017
9.150
9.300
9.050
9.300
89,911
+0.10(+1.09%)
Aug 04, 2017
9.250
9.250
9.050
9.200
80,392
-0.05(-0.54%)
Aug 03, 2017
9.200
9.350
9.150
9.250
78,164
+0.05(+0.54%)
Aug 02, 2017
9.350
9.700
9.200
9.200
94,882
-0.20(-2.13%)
Aug 01, 2017
9.500
9.550
9.150
9.400
121,436
-0.10(-1.05%)
Jul 31, 2017
9.250
9.550
9.100
9.500
86,629
+0.25(+2.70%)
Jul 28, 2017
9.450
9.500
9.175
9.250
66,286
-0.20(-2.12%)
Jul 27, 2017
9.550
9.650
9.300
9.450
70,885
-0.15(-1.56%)
Jul 26, 2017
9.650
9.650
9.250
9.600
74,847
+0.00(+0.00%)
Jul 25, 2017
9.400
9.825
9.350
9.600
96,004
+0.30(+3.23%)
Jul 24, 2017
9.550
9.750
9.250
9.300
89,981
-0.20(-2.11%)
Jul 21, 2017
9.400
9.575
9.225
9.500
151,433
+0.20(+2.15%)
Jul 20, 2017
9.300
9.350
9.250
9.300
44,588
+0.00(+0.00%)
Jul 19, 2017
9.200
9.400
9.150
9.300
61,746
+0.10(+1.09%)
Jul 18, 2017
9.200
9.400
9.100
9.200
80,763
-0.15(-1.60%)
Jul 17, 2017
9.100
9.400
9.050
9.350
138,577
+0.10(+1.08%)
Jul 14, 2017
9.100
9.300
9.000
9.250
80,962
+0.10(+1.09%)
Jul 13, 2017
9.100
9.250
8.950
9.150
91,514
+0.00(+0.00%)
Jul 12, 2017
9.200
9.200
8.975
9.150
63,437
-0.05(-0.54%)
Jul 11, 2017
9.150
9.200
8.950
9.200
131,522
+0.10(+1.10%)
Jul 10, 2017
8.800
9.175
8.775
9.100
159,075
+0.25(+2.82%)
Jul 07, 2017
8.800
9.000
8.750
8.850
65,878
+0.05(+0.57%)
Jul 06, 2017
9.000
9.090
8.550
8.800
204,819
-0.30(-3.30%)
Jul 05, 2017
9.300
9.300
8.975
9.100
88,721
-0.30(-3.19%)
Jul 03, 2017
9.100
9.400
9.050
9.400
43,179
+0.30(+3.30%)
Jun 30, 2017
9.200
9.200
9.020
9.100
65,425
-0.10(-1.09%)
Jun 29, 2017
9.450
9.500
9.100
9.200
63,209
-0.15(-1.60%)
Jun 28, 2017
9.050
9.400
9.050
9.350
64,380
+0.30(+3.31%)
Jun 27, 2017
9.300
9.300
9.000
9.050
90,097
-0.25(-2.69%)
Jun 26, 2017
9.100
9.500
9.050
9.300
163,801
+0.25(+2.76%)
Jun 23, 2017
9.000
9.200
8.950
9.050
503,069
+0.05(+0.56%)
Jun 22, 2017
8.850
9.050
8.750
9.000
107,439
+0.15(+1.69%)
Jun 21, 2017
8.900
9.150
8.750
8.850
153,548
-0.10(-1.12%)
Jun 20, 2017
9.250
9.250
8.900
8.950
134,954
-0.40(-4.28%)
Jun 19, 2017
9.400
9.450
9.000
9.350
231,179
+0.05(+0.54%)
Jun 16, 2017
9.250
9.400
9.050
9.300
727,549
-0.05(-0.53%)
Jun 15, 2017
9.450
9.600
9.350
9.350
140,959
-0.30(-3.11%)
Jun 14, 2017
9.450
9.750
9.100
9.650
246,706
+0.20(+2.12%)
Jun 13, 2017
9.900
9.900
9.425
9.450
225,941
-0.40(-4.06%)
Jun 12, 2017
10.10
10.15
9.775
9.850
165,890
-0.20(-1.99%)
Jun 09, 2017
10.10
10.18
9.950
10.05
180,324
-0.05(-0.50%)
Jun 08, 2017
9.700
10.10
9.650
10.10
136,789
+0.35(+3.59%)
Jun 07, 2017
9.900
10.05
9.550
9.750
132,138
-0.20(-2.01%)
Jun 06, 2017
9.950
10.00
9.750
9.950
141,490
+0.00(+0.00%)
Jun 05, 2017
10.00
10.12
9.800
9.950
315,811
+0.00(+0.00%)
Jun 02, 2017
9.950
10.15
9.950
9.950
258,467
-0.05(-0.50%)
Jun 01, 2017
9.450
10.12
9.350
10.00
254,541
+0.75(+8.11%)
May 31, 2017
9.400
9.475
9.150
9.250
152,185
-0.15(-1.60%)
May 30, 2017
9.600
9.650
9.350
9.400
107,391
-0.30(-3.09%)
May 26, 2017
9.550
9.700
9.450
9.700
69,577
+0.15(+1.57%)
May 25, 2017
9.850
9.850
9.450
9.550
88,487
-0.30(-3.05%)
May 24, 2017
9.600
9.850
9.600
9.850
85,391
+0.30(+3.14%)
May 23, 2017
9.600
9.650
9.450
9.550
224,074
+0.05(+0.53%)
May 22, 2017
9.900
10.00
9.450
9.500
116,056
-0.40(-4.04%)
May 19, 2017
9.300
9.950
9.200
9.900
162,769
+0.70(+7.61%)
May 18, 2017
9.350
9.350
9.025
9.200
211,407
-0.20(-2.13%)
May 17, 2017
9.850
9.900
9.325
9.400
199,219
-0.35(-3.59%)
May 16, 2017
9.800
9.950
9.650
9.750
93,606
-0.05(-0.51%)
May 15, 2017
9.800
9.900
9.800
9.800
83,361
-0.05(-0.51%)
May 12, 2017
10.00
10.00
9.750
9.850
187,561
-0.10(-1.01%)
May 11, 2017
9.700
9.950
9.650
9.950
100,357
+0.10(+1.02%)
May 10, 2017
9.900
10.25
9.525
9.850
373,332
-0.90(-8.37%)
May 09, 2017
10.70
10.85
10.35
10.75
259,965
+0.20(+1.90%)
May 08, 2017
10.15
10.62
10.10
10.55
136,911
+0.50(+4.98%)
May 05, 2017
9.950
10.20
9.900
10.05
83,422
+0.10(+1.01%)
May 04, 2017
10.30
10.32
9.850
9.950
145,661
-0.35(-3.40%)
May 03, 2017
10.50
10.50
10.25
10.30
108,057
-0.25(-2.37%)
May 02, 2017
10.95
11.05
10.45
10.55
122,201
-0.45(-4.09%)
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.