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
PBF Logistics LP
(NY:
PBFX
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EST, Nov 30, 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 29, 2016
10.91
11.64
10.88
11.60
302,924
+0.73(+6.68%)
Apr 28, 2016
10.82
11.00
10.82
10.87
411,188
+0.03(+0.25%)
Apr 27, 2016
10.70
11.00
10.57
10.84
185,576
+0.19(+1.77%)
Apr 26, 2016
10.78
10.78
10.58
10.65
64,604
-0.05(-0.50%)
Apr 25, 2016
10.67
10.83
10.62
10.71
87,996
-0.01(-0.05%)
Apr 22, 2016
10.55
10.76
10.50
10.71
96,171
+0.17(+1.58%)
Apr 21, 2016
10.73
11.01
10.48
10.55
296,009
-0.03(-0.25%)
Apr 20, 2016
10.37
10.73
10.17
10.57
617,956
+0.20(+1.92%)
Apr 19, 2016
10.35
10.54
10.20
10.37
290,582
+0.21(+2.07%)
Apr 18, 2016
9.820
10.20
9.691
10.16
243,239
+0.32(+3.22%)
Apr 15, 2016
10.13
10.19
9.820
9.847
285,776
-0.29(-2.87%)
Apr 14, 2016
10.06
10.20
9.939
10.14
309,538
+0.08(+0.80%)
Apr 13, 2016
10.10
10.18
9.939
10.06
234,140
-0.05(-0.53%)
Apr 12, 2016
9.982
10.42
9.847
10.11
371,803
+0.19(+1.95%)
Apr 11, 2016
10.01
10.23
9.869
9.917
288,910
-0.08(-0.81%)
Apr 08, 2016
9.960
10.14
9.906
9.998
188,029
+0.09(+0.92%)
Apr 07, 2016
9.745
10.20
9.686
9.906
308,533
+0.13(+1.32%)
Apr 06, 2016
9.745
9.890
9.470
9.777
205,203
+0.04(+0.44%)
Apr 05, 2016
9.632
9.782
9.481
9.734
577,283
-0.01(-0.06%)
Apr 04, 2016
9.912
10.05
9.417
9.739
270,441
-0.16(-1.63%)
Apr 01, 2016
10.01
10.15
9.901
9.901
390,909
-0.24(-2.34%)
Mar 31, 2016
9.912
10.18
9.901
10.14
2,324,319
-0.69(-6.36%)
Mar 30, 2016
10.49
10.87
10.26
10.83
211,430
+0.25(+2.39%)
Mar 29, 2016
10.37
10.57
10.09
10.57
59,748
+0.12(+1.13%)
Mar 28, 2016
10.63
10.84
10.28
10.46
117,861
-0.09(-0.87%)
Mar 24, 2016
10.15
10.55
10.55
10.55
97,938
+0.36(+3.54%)
Mar 23, 2016
10.46
10.46
10.15
10.19
67,693
-0.17(-1.66%)
Mar 22, 2016
10.26
10.44
10.04
10.36
35,297
+0.04(+0.37%)
Mar 21, 2016
10.36
10.49
10.16
10.32
51,816
-0.05(-0.47%)
Mar 18, 2016
10.47
10.58
10.34
10.37
74,483
-0.18(-1.68%)
Mar 17, 2016
10.43
10.58
10.40
10.55
102,926
+0.25(+2.40%)
Mar 16, 2016
10.18
10.32
9.992
10.30
58,973
+0.13(+1.32%)
Mar 15, 2016
10.26
10.26
9.987
10.16
52,673
-0.11(-1.10%)
Mar 14, 2016
10.13
10.28
9.939
10.28
55,024
+0.01(+0.05%)
Mar 11, 2016
10.24
10.27
10.04
10.27
78,150
+0.11(+1.11%)
Mar 10, 2016
10.23
10.28
9.911
10.16
69,313
-0.10(-1.00%)
Mar 09, 2016
9.831
10.29
9.831
10.26
49,991
+0.48(+4.95%)
Mar 08, 2016
10.44
10.58
9.643
9.777
57,992
-0.55(-5.32%)
Mar 07, 2016
10.41
10.47
10.25
10.33
53,754
-0.06(-0.62%)
Mar 04, 2016
9.912
10.47
9.912
10.39
107,559
+0.60(+6.10%)
Mar 03, 2016
9.691
10.11
9.610
9.793
173,335
+0.05(+0.55%)
Mar 02, 2016
9.606
9.861
9.503
9.739
136,441
+0.08(+0.84%)
Mar 01, 2016
9.492
9.782
9.492
9.659
95,985
+0.24(+2.57%)
Feb 29, 2016
9.540
9.960
9.368
9.417
204,995
+0.00(+0.00%)
Feb 26, 2016
9.562
9.752
9.341
9.417
81,146
+0.03(+0.29%)
Feb 25, 2016
9.029
9.390
8.886
9.390
80,727
+0.19(+2.05%)
Feb 24, 2016
8.938
9.244
8.879
9.201
36,499
+0.09(+0.94%)
Feb 23, 2016
9.320
9.331
8.938
9.115
55,083
-0.23(-2.42%)
Feb 22, 2016
9.250
9.363
9.244
9.341
44,250
+0.25(+2.72%)
Feb 19, 2016
8.609
9.201
8.609
9.094
87,726
+0.61(+7.17%)
Feb 18, 2016
9.417
9.694
8.281
8.486
311,042
-0.83(-8.90%)
Feb 17, 2016
9.073
9.480
9.026
9.314
134,336
+0.30(+3.38%)
Feb 16, 2016
8.936
9.141
8.799
9.009
71,819
+0.22(+2.45%)
Feb 12, 2016
8.710
8.794
8.794
8.794
35,385
+0.04(+0.42%)
Feb 11, 2016
8.515
9.220
8.515
8.757
127,016
-0.32(-3.48%)
Feb 10, 2016
8.936
9.278
8.936
9.073
162,768
+0.09(+1.05%)
Feb 09, 2016
9.193
9.199
8.673
8.978
120,080
-0.21(-2.23%)
Feb 08, 2016
9.278
9.325
9.025
9.183
62,519
-0.13(-1.36%)
Feb 05, 2016
9.225
9.356
9.204
9.309
14,203
+0.07(+0.74%)
Feb 04, 2016
9.267
9.388
9.199
9.241
30,633
-0.01(-0.06%)
Feb 03, 2016
9.394
9.413
9.151
9.246
32,434
-0.12(-1.24%)
Feb 02, 2016
9.251
9.525
9.157
9.362
92,962
+0.05(+0.56%)
Feb 01, 2016
9.388
9.483
9.262
9.309
35,809
-0.13(-1.34%)
Jan 29, 2016
9.341
9.506
9.335
9.435
25,991
+0.12(+1.30%)
Jan 28, 2016
9.504
9.656
9.314
9.314
35,817
-0.06(-0.67%)
Jan 27, 2016
9.419
9.525
9.330
9.377
19,060
-0.11(-1.16%)
Jan 26, 2016
9.567
9.751
9.467
9.488
50,327
-0.10(-1.04%)
Jan 25, 2016
9.646
9.851
9.588
9.588
42,112
-0.19(-1.94%)
Jan 22, 2016
9.367
9.914
9.335
9.777
57,666
+0.44(+4.73%)
Jan 21, 2016
9.856
10.05
8.983
9.335
219,676
-0.57(-5.78%)
Jan 20, 2016
9.777
10.04
9.504
9.908
134,139
-0.34(-3.33%)
Jan 19, 2016
10.36
10.46
9.882
10.25
104,607
-0.07(-0.66%)
Jan 15, 2016
10.29
10.32
10.32
10.32
98,165
-0.19(-1.85%)
Jan 14, 2016
10.04
10.63
10.04
10.51
313,864
+0.34(+3.36%)
Jan 13, 2016
10.51
10.51
10.12
10.17
348,475
-0.32(-3.01%)
Jan 12, 2016
10.43
10.61
10.11
10.49
110,124
+0.04(+0.40%)
Jan 11, 2016
10.41
10.70
10.38
10.44
84,036
-0.25(-2.36%)
Jan 08, 2016
10.75
10.78
10.65
10.70
29,436
-0.04(-0.34%)
Jan 07, 2016
10.67
10.87
10.67
10.73
48,881
-0.08(-0.78%)
Jan 06, 2016
10.92
10.98
10.75
10.82
33,332
-0.13(-1.15%)
Jan 05, 2016
10.94
11.05
10.72
10.94
60,883
+0.02(+0.14%)
Jan 04, 2016
11.20
11.22
10.80
10.93
171,603
-0.30(-2.67%)
Dec 31, 2015
10.91
11.23
11.23
11.23
277,946
+0.29(+2.69%)
Dec 30, 2015
10.95
11.04
10.75
10.93
100,007
-0.07(-0.67%)
Dec 29, 2015
10.90
11.11
10.71
11.01
127,060
+0.13(+1.21%)
Dec 28, 2015
10.19
11.06
10.14
10.88
448,684
+0.65(+6.32%)
Dec 24, 2015
10.28
10.23
10.23
10.23
109,961
-0.05(-0.46%)
Dec 23, 2015
10.08
10.50
10.08
10.28
127,233
+0.16(+1.61%)
Dec 22, 2015
10.07
10.26
9.982
10.11
94,163
+0.08(+0.84%)
Dec 21, 2015
10.20
10.28
10.02
10.03
90,289
-0.14(-1.34%)
Dec 18, 2015
10.10
10.36
10.02
10.17
83,577
+0.14(+1.42%)
Dec 17, 2015
10.18
10.27
10.02
10.02
86,009
-0.06(-0.62%)
Dec 16, 2015
10.13
10.44
9.982
10.09
117,306
+0.07(+0.73%)
Dec 15, 2015
10.13
10.19
9.777
10.01
70,728
+0.05(+0.53%)
Dec 14, 2015
10.32
10.32
9.735
9.961
148,299
-0.33(-3.17%)
Dec 11, 2015
10.64
10.71
10.25
10.29
49,132
-0.30(-2.88%)
Dec 10, 2015
10.78
10.99
10.49
10.59
32,558
-0.31(-2.84%)
Dec 09, 2015
10.38
11.01
10.38
10.90
219,629
+0.63(+6.09%)
Dec 08, 2015
9.672
10.33
9.672
10.28
62,411
+0.17(+1.72%)
Dec 07, 2015
10.01
10.20
9.682
10.10
157,639
-0.09(-0.93%)
Dec 04, 2015
10.17
10.20
9.914
10.20
101,424
+0.11(+1.04%)
Dec 03, 2015
10.14
10.34
9.987
10.09
61,842
-0.14(-1.34%)
Dec 02, 2015
10.33
10.42
10.15
10.23
82,231
-0.16(-1.57%)
Dec 01, 2015
10.47
10.59
10.30
10.39
70,331
+0.02(+0.20%)
Nov 30, 2015
10.64
10.70
10.31
10.37
79,240
-0.23(-2.18%)
Nov 27, 2015
10.54
10.65
10.46
10.60
39,013
+0.05(+0.45%)
Nov 25, 2015
10.50
10.55
10.55
10.55
46,609
+0.05(+0.50%)
Nov 24, 2015
10.46
10.68
10.40
10.50
60,870
+0.08(+0.76%)
Nov 23, 2015
10.52
10.61
10.42
10.42
24,368
-0.07(-0.65%)
Nov 20, 2015
10.57
10.64
10.43
10.49
41,889
-0.02(-0.20%)
Nov 19, 2015
10.47
10.64
10.47
10.51
31,350
-0.07(-0.65%)
Nov 18, 2015
10.60
10.64
10.50
10.58
39,176
+0.01(+0.05%)
Nov 17, 2015
10.44
10.65
10.39
10.58
36,456
+0.11(+1.00%)
Nov 16, 2015
10.51
10.61
10.39
10.47
54,565
+0.05(+0.45%)
Nov 13, 2015
10.49
10.62
10.41
10.42
48,548
-0.09(-0.90%)
Nov 12, 2015
10.92
10.95
10.43
10.52
82,881
-0.46(-4.17%)
Nov 11, 2015
10.67
11.06
10.66
10.98
151,702
+0.18(+1.71%)
Nov 10, 2015
10.64
11.03
10.39
10.79
101,188
+0.22(+2.09%)
Nov 09, 2015
10.75
10.83
10.44
10.57
38,140
-0.16(-1.54%)
Nov 06, 2015
10.44
10.78
10.44
10.74
49,889
+0.36(+3.43%)
Nov 05, 2015
10.51
10.63
10.26
10.38
134,167
-0.05(-0.45%)
Nov 04, 2015
10.84
10.84
10.41
10.43
79,627
-0.38(-3.48%)
Nov 03, 2015
10.81
10.86
10.60
10.80
123,494
-0.03(-0.24%)
Nov 02, 2015
10.76
10.93
10.69
10.83
84,935
+0.07(+0.67%)
Oct 30, 2015
10.51
10.96
10.43
10.76
117,058
+0.26(+2.51%)
Oct 29, 2015
11.09
11.47
10.36
10.49
140,103
+0.18(+1.75%)
Oct 28, 2015
10.40
10.83
10.31
10.31
89,215
-0.05(-0.50%)
Oct 27, 2015
10.63
10.81
10.36
10.36
101,760
-0.36(-3.36%)
Oct 26, 2015
10.58
10.82
10.38
10.73
84,044
+0.12(+1.17%)
Oct 23, 2015
10.55
10.69
10.28
10.60
57,388
+0.12(+1.13%)
Oct 22, 2015
10.55
10.63
10.45
10.48
43,827
-0.04(-0.39%)
Oct 21, 2015
10.48
10.63
10.40
10.52
93,537
+0.04(+0.34%)
Oct 20, 2015
10.91
11.26
10.37
10.49
82,466
-0.47(-4.28%)
Oct 19, 2015
10.53
11.01
10.36
10.96
147,211
+0.36(+3.36%)
Oct 16, 2015
10.63
11.11
10.43
10.60
201,838
-0.09(-0.87%)
Oct 15, 2015
10.63
10.93
10.63
10.69
152,709
-0.04(-0.38%)
Oct 14, 2015
10.56
10.98
10.48
10.74
80,631
+0.07(+0.68%)
Oct 13, 2015
10.41
10.67
10.05
10.66
139,473
+0.02(+0.19%)
Oct 12, 2015
10.53
10.76
10.43
10.64
100,030
+0.08(+0.78%)
Oct 09, 2015
10.60
10.60
10.41
10.56
49,460
+0.09(+0.89%)
Oct 08, 2015
10.42
10.65
10.35
10.47
75,108
-0.03(-0.25%)
Oct 07, 2015
10.51
10.72
10.40
10.49
57,852
+0.12(+1.14%)
Oct 06, 2015
10.11
10.55
9.974
10.37
120,401
+0.30(+3.02%)
Oct 05, 2015
9.900
10.23
9.900
10.07
105,162
+0.27(+2.74%)
Oct 02, 2015
8.957
9.864
8.862
9.802
178,860
+0.52(+5.61%)
Oct 01, 2015
9.101
9.503
9.050
9.282
221,570
+0.40(+4.47%)
Sep 30, 2015
8.389
8.890
8.389
8.884
143,091
+0.38(+4.49%)
Sep 29, 2015
8.689
8.744
8.376
8.503
276,343
-0.23(-2.60%)
Sep 28, 2015
9.117
9.117
8.642
8.730
224,221
-0.55(-5.94%)
Sep 25, 2015
9.400
9.637
9.024
9.282
139,814
-0.01(-0.11%)
Sep 24, 2015
9.142
9.292
8.921
9.292
226,589
-0.04(-0.39%)
Sep 23, 2015
9.519
9.519
9.240
9.328
128,690
-0.07(-0.77%)
Sep 22, 2015
9.416
9.454
9.297
9.400
57,699
-0.05(-0.49%)
Sep 21, 2015
9.730
9.730
9.395
9.447
102,730
-0.07(-0.76%)
Sep 18, 2015
9.416
9.627
9.385
9.519
88,883
-0.04(-0.43%)
Sep 17, 2015
9.560
9.658
9.395
9.560
62,477
+0.05(+0.49%)
Sep 16, 2015
9.560
9.560
9.338
9.514
162,235
+0.00(+0.00%)
Sep 15, 2015
9.385
9.720
9.385
9.514
95,157
+0.08(+0.82%)
Sep 14, 2015
9.972
9.972
9.395
9.436
246,421
-0.47(-4.74%)
Sep 11, 2015
10.36
10.38
9.828
9.905
238,377
-0.40(-3.85%)
Sep 10, 2015
10.56
10.56
9.972
10.30
174,637
-0.30(-2.82%)
Sep 09, 2015
10.51
10.71
10.44
10.60
97,480
+0.14(+1.38%)
Sep 08, 2015
10.75
10.79
10.44
10.46
139,566
-0.18(-1.70%)
Sep 04, 2015
10.77
10.64
10.64
10.64
57,792
-0.01(-0.10%)
Sep 03, 2015
10.58
10.83
10.55
10.65
134,298
+0.02(+0.19%)
Sep 02, 2015
10.59
10.69
10.29
10.63
122,319
-0.03(-0.24%)
Sep 01, 2015
10.71
10.89
10.32
10.65
101,080
-0.05(-0.43%)
Aug 31, 2015
11.03
11.23
10.66
10.70
107,406
-0.29(-2.63%)
Aug 28, 2015
10.90
11.00
10.63
10.99
190,725
+0.20(+1.82%)
Aug 27, 2015
10.51
10.85
10.29
10.79
129,409
+0.55(+5.39%)
Aug 26, 2015
10.44
10.44
10.05
10.24
136,055
-0.21(-1.97%)
Aug 25, 2015
10.83
10.83
10.29
10.45
98,428
+0.26(+2.53%)
Aug 24, 2015
10.18
10.49
9.591
10.19
401,091
-0.40(-3.80%)
Aug 21, 2015
10.87
10.88
10.47
10.59
188,408
-0.37(-3.34%)
Aug 20, 2015
11.16
11.30
10.89
10.96
83,909
-0.13(-1.21%)
Aug 19, 2015
11.29
11.49
11.09
11.09
111,994
-0.31(-2.76%)
Aug 18, 2015
11.26
11.43
11.19
11.41
174,293
+0.04(+0.36%)
Aug 17, 2015
11.12
11.52
11.12
11.36
122,996
+0.07(+0.59%)
Aug 14, 2015
11.37
11.46
10.94
11.30
148,184
+0.08(+0.74%)
Aug 13, 2015
11.34
11.47
11.10
11.22
193,248
-0.22(-1.89%)
Aug 12, 2015
10.91
11.74
10.91
11.43
166,683
+0.57(+5.27%)
Aug 11, 2015
10.85
11.12
10.76
10.86
247,244
-0.05(-0.42%)
Aug 10, 2015
10.88
10.92
10.61
10.90
114,374
+0.11(+0.99%)
Aug 07, 2015
11.46
11.46
10.80
10.80
60,504
-0.35(-3.14%)
Aug 06, 2015
11.22
11.22
10.74
11.15
118,059
+0.02(+0.18%)
Aug 05, 2015
11.58
11.65
11.11
11.13
240,931
-0.24(-2.09%)
Aug 04, 2015
11.41
11.61
11.26
11.37
101,186
-0.05(-0.40%)
Aug 03, 2015
11.79
11.88
11.32
11.41
77,477
-0.19(-1.66%)
Jul 31, 2015
11.57
12.17
11.46
11.60
200,965
-0.05(-0.39%)
Jul 30, 2015
11.86
12.29
11.52
11.65
239,421
+0.47(+4.22%)
Jul 29, 2015
10.90
11.51
10.82
11.18
148,636
+0.21(+1.89%)
Jul 28, 2015
10.93
11.10
10.68
10.97
183,406
+0.02(+0.19%)
Jul 27, 2015
10.84
11.16
10.84
10.95
116,194
+0.19(+1.74%)
Jul 24, 2015
11.09
11.32
10.46
10.76
411,250
-0.31(-2.77%)
Jul 23, 2015
10.95
11.32
10.92
11.07
135,468
+0.09(+0.85%)
Jul 22, 2015
10.83
11.55
10.83
10.98
335,033
+0.05(+0.46%)
Jul 21, 2015
11.14
11.26
10.82
10.93
98,376
-0.12(-1.06%)
Jul 20, 2015
11.37
11.37
10.84
11.04
107,878
-0.36(-3.20%)
Jul 17, 2015
11.35
11.47
11.24
11.41
47,574
-0.04(-0.35%)
Jul 16, 2015
11.54
11.59
11.32
11.45
41,954
-0.03(-0.26%)
Jul 15, 2015
11.57
11.73
11.36
11.48
43,039
-0.28(-2.37%)
Jul 14, 2015
11.82
12.03
11.69
11.76
26,331
+0.11(+0.91%)
Jul 13, 2015
11.62
12.06
11.59
11.65
72,100
-0.05(-0.39%)
Jul 10, 2015
11.64
11.90
11.45
11.70
50,521
+0.12(+1.01%)
Jul 09, 2015
11.47
11.85
11.47
11.58
58,047
-0.10(-0.82%)
Jul 08, 2015
11.83
11.98
11.42
11.68
84,690
-0.17(-1.45%)
Jul 07, 2015
12.06
12.06
11.85
11.85
134,379
-0.03(-0.26%)
Jul 06, 2015
11.87
12.13
11.84
11.88
83,054
-0.06(-0.51%)
Jul 02, 2015
12.06
11.94
11.94
11.94
98,078
+0.04(+0.30%)
Jul 01, 2015
12.09
12.24
11.77
11.90
126,307
-0.22(-1.84%)
Jun 30, 2015
12.15
12.33
12.00
12.13
90,188
-0.09(-0.71%)
Jun 29, 2015
12.22
12.54
12.13
12.21
111,465
-0.16(-1.27%)
Jun 26, 2015
12.27
12.40
12.15
12.37
70,012
+0.11(+0.91%)
Jun 25, 2015
12.54
12.54
12.18
12.26
27,448
-0.04(-0.29%)
Jun 24, 2015
12.67
12.67
12.29
12.29
117,348
-0.37(-2.92%)
Jun 23, 2015
12.25
12.67
12.13
12.66
84,830
+0.55(+4.56%)
Jun 22, 2015
12.16
12.35
11.97
12.11
96,503
-0.09(-0.75%)
Jun 19, 2015
12.21
12.71
11.98
12.20
95,672
+0.01(+0.08%)
Jun 18, 2015
11.01
12.53
10.95
12.19
406,951
+1.16(+10.47%)
Jun 17, 2015
11.02
11.14
10.90
11.04
84,919
-0.02(-0.18%)
Jun 16, 2015
10.94
11.14
10.78
11.06
48,492
+0.08(+0.69%)
Jun 15, 2015
10.82
11.04
10.76
10.98
282,068
+0.14(+1.26%)
Jun 12, 2015
10.97
11.02
10.77
10.84
42,294
-0.18(-1.61%)
Jun 11, 2015
11.24
11.37
11.02
11.02
69,554
-0.25(-2.25%)
Jun 10, 2015
11.34
11.45
11.09
11.27
58,543
-0.08(-0.67%)
Jun 09, 2015
11.54
11.60
11.30
11.35
115,154
-0.17(-1.45%)
Jun 08, 2015
11.61
11.71
11.48
11.52
82,154
-0.04(-0.31%)
Jun 05, 2015
11.57
11.75
11.55
11.55
94,968
-0.02(-0.13%)
Jun 04, 2015
11.86
11.94
11.54
11.57
24,199
-0.35(-2.93%)
Jun 03, 2015
12.00
12.02
11.75
11.92
175,757
-0.05(-0.38%)
Jun 02, 2015
11.72
12.13
11.72
11.96
356,825
+0.14(+1.20%)
Jun 01, 2015
11.66
11.92
11.66
11.82
60,100
+0.11(+0.91%)
May 29, 2015
12.13
12.13
11.67
11.72
129,339
-0.36(-3.02%)
May 28, 2015
12.19
12.26
11.96
12.08
72,189
-0.20(-1.65%)
May 27, 2015
12.55
12.55
12.15
12.28
94,762
-0.17(-1.38%)
May 26, 2015
12.41
12.51
12.31
12.46
315,054
+0.10(+0.78%)
May 22, 2015
12.36
12.36
12.36
12.36
82,883
-0.07(-0.53%)
May 21, 2015
12.46
12.62
12.38
12.43
26,621
+0.02(+0.12%)
May 20, 2015
12.49
12.52
12.29
12.41
68,611
+0.00(+0.00%)
May 19, 2015
12.52
12.56
12.35
12.41
183,477
-0.25(-2.00%)
May 18, 2015
12.71
12.72
12.43
12.66
72,854
+0.15(+1.17%)
May 15, 2015
12.57
12.57
12.32
12.52
120,346
+0.13(+1.02%)
May 14, 2015
12.56
12.82
12.29
12.39
171,966
+0.04(+0.29%)
May 13, 2015
12.45
12.58
12.32
12.35
34,921
-0.11(-0.85%)
May 12, 2015
12.57
12.67
12.45
12.46
94,011
-0.14(-1.15%)
May 11, 2015
12.58
12.66
12.52
12.61
91,210
+0.10(+0.79%)
May 08, 2015
12.74
12.76
12.50
12.51
80,100
-0.05(-0.36%)
May 07, 2015
12.60
12.70
12.47
12.55
193,545
-0.05(-0.40%)
May 06, 2015
12.55
12.60
12.49
12.60
116,354
+0.11(+0.85%)
May 05, 2015
12.41
12.54
12.36
12.50
90,976
+0.09(+0.74%)
May 04, 2015
12.35
12.42
12.33
12.40
119,462
+0.11(+0.91%)
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.