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
Aspen Aerogels Inc
(NY:
ASPN
)
29.92
+0.42 (+1.42%)
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 29, 2016
4.780
4.780
4.720
4.760
8,333
-0.01(-0.21%)
Apr 28, 2016
4.660
4.790
4.640
4.770
73,153
+0.08(+1.71%)
Apr 27, 2016
4.510
4.750
4.500
4.690
81,469
+0.16(+3.53%)
Apr 26, 2016
4.490
4.530
4.457
4.530
24,438
+0.03(+0.67%)
Apr 25, 2016
4.450
4.520
4.450
4.500
28,671
+0.01(+0.22%)
Apr 22, 2016
4.490
4.540
4.430
4.490
64,179
+0.01(+0.22%)
Apr 21, 2016
4.120
4.500
4.120
4.480
51,861
+0.38(+9.27%)
Apr 20, 2016
4.160
4.250
4.090
4.100
65,750
-0.08(-1.91%)
Apr 19, 2016
4.200
4.225
4.180
4.180
66,894
-0.02(-0.48%)
Apr 18, 2016
4.190
4.260
4.130
4.200
77,112
+0.01(+0.24%)
Apr 15, 2016
4.200
4.320
4.100
4.190
53,011
+0.03(+0.72%)
Apr 14, 2016
4.320
4.320
4.100
4.160
85,155
-0.03(-0.72%)
Apr 13, 2016
4.280
4.280
4.150
4.190
72,557
-0.10(-2.33%)
Apr 12, 2016
4.230
4.290
4.180
4.290
79,545
+0.05(+1.18%)
Apr 11, 2016
4.030
4.320
4.030
4.240
57,011
+0.01(+0.24%)
Apr 08, 2016
4.210
4.330
4.170
4.230
45,552
+0.05(+1.20%)
Apr 07, 2016
4.170
4.300
4.170
4.180
32,942
-0.03(-0.71%)
Apr 06, 2016
4.270
4.370
4.185
4.210
48,230
-0.08(-1.86%)
Apr 05, 2016
4.400
4.462
4.260
4.290
52,205
-0.16(-3.60%)
Apr 04, 2016
4.400
4.510
4.390
4.450
13,505
+0.05(+1.14%)
Apr 01, 2016
4.510
4.520
4.400
4.400
36,265
-0.10(-2.22%)
Mar 31, 2016
4.490
4.540
4.480
4.500
44,022
+0.02(+0.45%)
Mar 30, 2016
4.490
4.540
4.420
4.480
19,852
+0.00(+0.00%)
Mar 29, 2016
4.340
4.500
4.270
4.480
29,404
+0.14(+3.23%)
Mar 28, 2016
4.460
4.460
4.280
4.340
8,362
-0.10(-2.25%)
Mar 24, 2016
4.410
4.440
4.440
4.440
60,300
+0.02(+0.45%)
Mar 23, 2016
4.640
4.640
4.170
4.420
40,788
-0.32(-6.75%)
Mar 22, 2016
4.750
4.750
4.440
4.740
37,588
+0.01(+0.21%)
Mar 21, 2016
4.720
5.055
4.550
4.730
101,137
+0.16(+3.50%)
Mar 18, 2016
4.050
4.610
4.050
4.570
155,548
+0.54(+13.40%)
Mar 17, 2016
4.240
4.342
4.000
4.030
46,850
-0.11(-2.66%)
Mar 16, 2016
4.300
4.500
4.120
4.140
48,498
-0.15(-3.50%)
Mar 15, 2016
4.280
4.520
4.200
4.290
43,140
-0.01(-0.23%)
Mar 14, 2016
4.010
4.300
3.935
4.300
35,880
+0.29(+7.23%)
Mar 11, 2016
4.080
4.100
3.870
4.010
114,189
-0.01(-0.25%)
Mar 10, 2016
4.060
4.070
3.920
4.020
114,293
+0.00(+0.00%)
Mar 09, 2016
4.055
4.104
3.960
4.020
40,376
+0.02(+0.50%)
Mar 08, 2016
3.980
4.077
3.910
4.000
136,898
+0.00(+0.00%)
Mar 07, 2016
3.930
4.030
3.920
4.000
28,566
+0.03(+0.76%)
Mar 04, 2016
3.690
4.030
3.670
3.970
30,241
+0.28(+7.59%)
Mar 03, 2016
3.900
4.040
3.650
3.690
23,423
-0.31(-7.75%)
Mar 02, 2016
3.950
4.040
3.840
4.000
45,473
+0.01(+0.25%)
Mar 01, 2016
3.650
4.010
3.650
3.990
63,162
+0.34(+9.32%)
Feb 29, 2016
3.920
4.198
3.377
3.650
178,496
-0.25(-6.41%)
Feb 26, 2016
4.200
6.580
3.810
3.900
427,756
+0.22(+5.98%)
Feb 25, 2016
3.590
3.680
3.560
3.680
13,023
+0.13(+3.66%)
Feb 24, 2016
3.780
3.780
3.550
3.550
23,703
-0.23(-6.08%)
Feb 23, 2016
3.980
4.070
3.770
3.780
9,409
-0.18(-4.55%)
Feb 22, 2016
3.800
4.030
3.800
3.960
11,068
+0.18(+4.76%)
Feb 19, 2016
3.850
3.900
3.730
3.780
8,895
-0.09(-2.33%)
Feb 18, 2016
3.997
4.040
3.830
3.870
11,830
-0.07(-1.78%)
Feb 17, 2016
3.890
4.150
3.860
3.940
17,373
+0.08(+2.07%)
Feb 16, 2016
3.740
3.880
3.540
3.860
116,957
+0.28(+7.82%)
Feb 12, 2016
3.800
3.580
3.580
3.580
45,500
-0.19(-5.04%)
Feb 11, 2016
3.910
3.910
3.480
3.770
93,149
+0.06(+1.62%)
Feb 10, 2016
4.510
4.570
3.460
3.710
173,763
-0.78(-17.37%)
Feb 09, 2016
4.480
4.597
3.805
4.490
60,940
-0.03(-0.66%)
Feb 08, 2016
4.760
4.760
4.500
4.520
31,047
-0.22(-4.64%)
Feb 05, 2016
4.740
4.840
4.700
4.740
12,117
+0.02(+0.42%)
Feb 04, 2016
4.650
5.010
4.550
4.720
31,126
+0.08(+1.72%)
Feb 03, 2016
4.900
4.930
4.480
4.640
282,041
-0.13(-2.73%)
Feb 02, 2016
4.370
4.960
4.370
4.770
196,676
+0.36(+8.16%)
Feb 01, 2016
4.340
4.515
4.230
4.410
438,674
+0.05(+1.15%)
Jan 29, 2016
4.380
4.570
4.240
4.360
258,714
+0.02(+0.46%)
Jan 28, 2016
4.480
4.560
4.290
4.340
92,220
-0.13(-2.91%)
Jan 27, 2016
4.700
4.780
4.420
4.470
84,868
-0.22(-4.69%)
Jan 26, 2016
4.790
5.020
4.460
4.690
44,567
-0.01(-0.21%)
Jan 25, 2016
5.180
5.180
4.690
4.700
100,664
-0.47(-9.09%)
Jan 22, 2016
4.970
5.185
4.970
5.170
47,690
+0.20(+4.02%)
Jan 21, 2016
5.200
5.200
4.930
4.970
50,421
-0.24(-4.61%)
Jan 20, 2016
5.350
5.350
5.110
5.210
71,171
-0.27(-4.93%)
Jan 19, 2016
5.550
5.620
5.460
5.480
24,040
-0.05(-0.90%)
Jan 15, 2016
5.590
5.530
5.530
5.530
27,600
-0.17(-2.98%)
Jan 14, 2016
5.740
5.890
5.610
5.700
11,101
-0.08(-1.38%)
Jan 13, 2016
6.000
6.000
5.680
5.780
27,378
-0.22(-3.67%)
Jan 12, 2016
5.770
6.000
5.770
6.000
25,564
+0.20(+3.45%)
Jan 11, 2016
5.830
6.000
5.720
5.800
17,274
+0.00(+0.00%)
Jan 08, 2016
5.850
5.850
5.710
5.800
34,571
-0.02(-0.34%)
Jan 07, 2016
6.000
6.000
5.750
5.820
20,353
-0.28(-4.59%)
Jan 06, 2016
6.040
6.150
6.020
6.100
55,847
-0.09(-1.45%)
Jan 05, 2016
6.080
6.360
5.970
6.190
27,829
+0.14(+2.31%)
Jan 04, 2016
6.030
6.110
5.950
6.050
46,422
-0.02(-0.33%)
Dec 31, 2015
6.030
6.070
6.070
6.070
30,000
+0.01(+0.17%)
Dec 30, 2015
5.950
6.210
5.950
6.060
54,198
+0.14(+2.36%)
Dec 29, 2015
5.940
5.940
5.810
5.920
20,467
+0.12(+2.07%)
Dec 28, 2015
5.850
5.870
5.750
5.800
36,400
-0.05(-0.85%)
Dec 24, 2015
5.830
5.850
5.850
5.850
4,000
+0.06(+1.04%)
Dec 23, 2015
5.670
5.790
5.610
5.790
19,715
+0.16(+2.84%)
Dec 22, 2015
5.290
5.670
5.240
5.630
25,918
+0.26(+4.84%)
Dec 21, 2015
5.910
5.910
5.300
5.370
36,532
-0.47(-8.05%)
Dec 18, 2015
5.730
5.870
5.430
5.840
194,887
+0.12(+2.10%)
Dec 17, 2015
5.450
5.730
5.280
5.720
112,968
+0.38(+7.12%)
Dec 16, 2015
5.480
5.560
5.260
5.340
193,847
-0.15(-2.73%)
Dec 15, 2015
5.610
5.730
5.430
5.490
79,510
-0.15(-2.66%)
Dec 14, 2015
6.120
6.205
5.500
5.640
72,904
-0.53(-8.59%)
Dec 11, 2015
6.590
6.590
6.160
6.170
307,314
-0.28(-4.34%)
Dec 10, 2015
6.330
6.490
6.290
6.450
31,915
+0.14(+2.22%)
Dec 09, 2015
6.260
6.460
6.160
6.310
30,147
+0.03(+0.48%)
Dec 08, 2015
6.190
6.350
6.160
6.280
45,352
+0.02(+0.32%)
Dec 07, 2015
6.360
6.360
6.040
6.260
97,130
-0.15(-2.34%)
Dec 04, 2015
6.550
6.630
6.330
6.410
102,745
-0.10(-1.54%)
Dec 03, 2015
6.610
6.670
6.370
6.510
78,830
-0.06(-0.91%)
Dec 02, 2015
6.560
6.850
6.510
6.570
106,009
+0.04(+0.61%)
Dec 01, 2015
6.540
6.580
6.440
6.530
85,135
+0.03(+0.46%)
Nov 30, 2015
6.410
6.620
6.390
6.500
75,624
+0.05(+0.78%)
Nov 27, 2015
6.420
6.550
6.390
6.450
21,060
+0.07(+1.10%)
Nov 25, 2015
6.370
6.380
6.380
6.380
143,300
+0.03(+0.47%)
Nov 24, 2015
6.250
6.370
6.150
6.350
71,712
+0.07(+1.11%)
Nov 23, 2015
6.140
6.300
6.030
6.280
111,030
+0.16(+2.61%)
Nov 20, 2015
6.030
6.150
5.979
6.120
190,205
+0.14(+2.34%)
Nov 19, 2015
5.860
6.070
5.850
5.980
430,545
+0.12(+2.05%)
Nov 18, 2015
5.850
5.910
5.700
5.860
57,810
+0.03(+0.51%)
Nov 17, 2015
5.700
5.950
5.540
5.830
66,706
+0.24(+4.29%)
Nov 16, 2015
5.500
5.740
5.500
5.590
48,458
-0.01(-0.18%)
Nov 13, 2015
5.510
5.850
5.470
5.600
94,431
+0.09(+1.63%)
Nov 12, 2015
5.850
5.885
5.435
5.510
52,662
-0.31(-5.33%)
Nov 11, 2015
6.390
6.400
5.800
5.820
38,789
-0.54(-8.49%)
Nov 10, 2015
6.340
6.470
6.250
6.360
41,009
+0.02(+0.32%)
Nov 09, 2015
6.190
6.490
6.190
6.340
92,730
+0.25(+4.11%)
Nov 06, 2015
7.000
7.000
5.810
6.090
750,573
-1.65(-21.32%)
Nov 05, 2015
7.720
7.905
7.660
7.740
94,144
+0.05(+0.65%)
Nov 04, 2015
7.980
8.080
7.600
7.690
165,836
-0.22(-2.78%)
Nov 03, 2015
8.210
8.310
7.850
7.910
48,501
-0.26(-3.18%)
Nov 02, 2015
8.440
8.580
8.170
8.170
57,464
-0.20(-2.39%)
Oct 30, 2015
8.400
8.470
8.150
8.370
24,420
+0.00(+0.00%)
Oct 29, 2015
8.370
8.490
8.190
8.370
35,556
+0.00(+0.00%)
Oct 28, 2015
8.230
8.480
8.180
8.370
22,587
+0.12(+1.45%)
Oct 27, 2015
8.230
8.365
8.080
8.250
83,038
-0.07(-0.84%)
Oct 26, 2015
8.420
8.420
8.080
8.320
38,300
-0.17(-2.00%)
Oct 23, 2015
8.590
8.690
8.355
8.490
44,420
+0.08(+0.95%)
Oct 22, 2015
8.460
8.690
8.310
8.410
21,550
-0.10(-1.18%)
Oct 21, 2015
8.580
8.870
8.490
8.510
202,145
-0.04(-0.47%)
Oct 20, 2015
8.470
8.700
8.390
8.550
75,607
+0.01(+0.12%)
Oct 19, 2015
8.560
8.564
8.380
8.540
31,406
-0.07(-0.81%)
Oct 16, 2015
8.470
8.640
8.380
8.610
42,015
+0.08(+0.94%)
Oct 15, 2015
8.400
8.640
8.290
8.530
121,767
+0.13(+1.55%)
Oct 14, 2015
8.420
8.490
8.210
8.400
80,883
+0.00(+0.00%)
Oct 13, 2015
8.290
8.469
8.200
8.400
27,253
+0.06(+0.72%)
Oct 12, 2015
8.250
8.440
8.030
8.340
56,574
+0.04(+0.48%)
Oct 09, 2015
8.295
8.440
8.100
8.300
31,720
+0.00(+0.00%)
Oct 08, 2015
8.060
8.432
7.990
8.300
137,861
+0.09(+1.10%)
Oct 07, 2015
8.230
8.370
7.970
8.210
25,076
+0.05(+0.61%)
Oct 06, 2015
8.020
8.180
7.860
8.160
82,461
+0.13(+1.62%)
Oct 05, 2015
7.650
8.050
7.630
8.030
68,193
+0.53(+7.07%)
Oct 02, 2015
7.420
7.530
7.380
7.500
89,252
+0.03(+0.40%)
Oct 01, 2015
7.440
7.540
7.400
7.470
69,408
-0.03(-0.40%)
Sep 30, 2015
7.400
7.560
7.380
7.500
113,866
+0.05(+0.67%)
Sep 29, 2015
7.780
7.900
7.390
7.450
81,816
-0.35(-4.49%)
Sep 28, 2015
8.200
8.200
7.790
7.800
87,020
-0.42(-5.11%)
Sep 25, 2015
8.230
8.490
8.150
8.220
77,978
-0.07(-0.84%)
Sep 24, 2015
8.290
8.380
8.010
8.290
62,689
-0.06(-0.72%)
Sep 23, 2015
8.270
8.360
8.240
8.350
58,666
+0.14(+1.71%)
Sep 22, 2015
8.080
8.540
8.080
8.210
91,613
-0.35(-4.09%)
Sep 21, 2015
8.720
8.800
8.360
8.560
96,449
-0.01(-0.12%)
Sep 18, 2015
8.860
9.030
8.570
8.570
335,450
-0.36(-4.03%)
Sep 17, 2015
8.650
9.030
8.550
8.930
74,873
+0.17(+1.94%)
Sep 16, 2015
8.510
8.790
8.414
8.760
466,118
+0.29(+3.42%)
Sep 15, 2015
8.530
8.560
8.410
8.470
109,663
+0.06(+0.71%)
Sep 14, 2015
8.500
8.560
8.331
8.410
212,682
+0.00(+0.00%)
Sep 11, 2015
8.290
8.450
8.290
8.410
113,148
+0.12(+1.45%)
Sep 10, 2015
8.410
8.410
8.160
8.290
96,756
-0.06(-0.72%)
Sep 09, 2015
8.150
8.430
8.150
8.350
99,798
+0.12(+1.46%)
Sep 08, 2015
8.200
8.400
8.160
8.230
130,142
+0.13(+1.60%)
Sep 04, 2015
8.300
8.100
8.100
8.100
143,200
-0.15(-1.82%)
Sep 03, 2015
8.160
8.460
8.028
8.250
128,118
+0.18(+2.23%)
Sep 02, 2015
7.850
8.120
7.715
8.070
106,439
+0.32(+4.13%)
Sep 01, 2015
7.440
7.840
7.400
7.750
225,358
+0.28(+3.75%)
Aug 31, 2015
7.380
7.490
7.300
7.470
64,848
+0.09(+1.22%)
Aug 28, 2015
7.300
7.400
7.230
7.380
68,940
+0.08(+1.10%)
Aug 27, 2015
7.200
7.340
7.182
7.300
47,045
+0.13(+1.81%)
Aug 26, 2015
7.440
7.440
7.060
7.170
150,391
-0.01(-0.14%)
Aug 25, 2015
7.300
7.680
7.110
7.180
71,205
+0.01(+0.14%)
Aug 24, 2015
6.970
7.360
6.910
7.170
97,884
-0.08(-1.10%)
Aug 21, 2015
7.120
7.360
7.120
7.250
55,467
-0.18(-2.42%)
Aug 20, 2015
7.610
7.610
7.360
7.430
55,177
-0.18(-2.37%)
Aug 19, 2015
7.790
7.790
7.540
7.610
75,436
-0.07(-0.91%)
Aug 18, 2015
7.690
7.800
7.610
7.680
107,194
-0.03(-0.39%)
Aug 17, 2015
7.140
7.820
7.090
7.710
337,287
+0.51(+7.08%)
Aug 14, 2015
6.750
7.360
6.750
7.200
1,050,536
+0.50(+7.46%)
Aug 13, 2015
6.745
6.800
6.700
6.700
89,402
-0.12(-1.76%)
Aug 12, 2015
6.650
7.000
6.650
6.820
95,676
-0.03(-0.44%)
Aug 11, 2015
7.060
7.070
6.660
6.850
22,848
-0.26(-3.66%)
Aug 10, 2015
7.190
7.190
7.000
7.110
50,806
+0.11(+1.57%)
Aug 07, 2015
6.780
7.140
6.640
7.000
137,752
+0.27(+4.01%)
Aug 06, 2015
6.510
6.780
6.450
6.730
12,992
+0.21(+3.22%)
Aug 05, 2015
6.570
6.580
6.430
6.520
5,148
-0.01(-0.15%)
Aug 04, 2015
6.500
6.640
6.380
6.530
26,384
+0.05(+0.77%)
Aug 03, 2015
6.720
6.720
6.450
6.480
18,834
-0.11(-1.67%)
Jul 31, 2015
6.570
6.650
6.460
6.590
6,588
+0.03(+0.46%)
Jul 30, 2015
6.440
6.580
6.420
6.560
7,883
+0.08(+1.23%)
Jul 29, 2015
6.430
6.600
6.360
6.480
14,051
-0.01(-0.15%)
Jul 28, 2015
6.380
6.560
6.285
6.490
17,083
+0.09(+1.41%)
Jul 27, 2015
6.330
6.500
6.285
6.400
156,959
+0.04(+0.63%)
Jul 24, 2015
6.400
6.540
6.360
6.360
49,620
-0.06(-0.93%)
Jul 23, 2015
6.560
6.600
6.330
6.420
53,795
-0.09(-1.38%)
Jul 22, 2015
6.560
6.645
6.500
6.510
43,996
-0.05(-0.76%)
Jul 21, 2015
6.570
6.612
6.560
6.560
23,247
-0.03(-0.46%)
Jul 20, 2015
6.600
6.650
6.308
6.590
33,428
-0.03(-0.45%)
Jul 17, 2015
6.670
6.725
6.580
6.620
61,355
-0.07(-1.05%)
Jul 16, 2015
6.690
6.730
6.670
6.690
30,693
+0.02(+0.30%)
Jul 15, 2015
6.690
6.750
6.670
6.670
17,143
-0.03(-0.45%)
Jul 14, 2015
6.470
6.890
6.470
6.700
19,375
+0.18(+2.76%)
Jul 13, 2015
6.460
6.540
6.400
6.520
15,961
+0.06(+0.93%)
Jul 10, 2015
6.430
6.520
6.385
6.460
9,910
-0.04(-0.62%)
Jul 09, 2015
6.470
6.550
6.290
6.500
17,656
+0.10(+1.56%)
Jul 08, 2015
6.490
6.620
6.270
6.400
28,243
-0.07(-1.08%)
Jul 07, 2015
6.540
6.620
6.370
6.470
13,684
-0.12(-1.82%)
Jul 06, 2015
6.470
6.590
6.420
6.590
37,024
+0.00(+0.00%)
Jul 02, 2015
6.570
6.590
6.590
6.590
40,100
+0.06(+0.92%)
Jul 01, 2015
6.630
6.757
6.530
6.530
65,884
-0.09(-1.36%)
Jun 30, 2015
6.720
6.750
6.570
6.620
44,206
-0.07(-1.05%)
Jun 29, 2015
6.500
6.820
6.260
6.690
114,308
+0.09(+1.36%)
Jun 26, 2015
6.400
6.730
6.370
6.600
415,906
+0.19(+2.96%)
Jun 25, 2015
6.370
6.450
6.320
6.410
41,235
+0.09(+1.42%)
Jun 24, 2015
6.385
6.420
6.285
6.320
53,014
-0.06(-0.94%)
Jun 23, 2015
6.415
6.480
6.280
6.380
128,110
-0.03(-0.47%)
Jun 22, 2015
6.290
6.420
6.270
6.410
45,221
+0.01(+0.16%)
Jun 19, 2015
6.580
6.580
6.310
6.400
46,827
-0.26(-3.90%)
Jun 18, 2015
6.680
6.780
6.500
6.660
85,130
+0.05(+0.76%)
Jun 17, 2015
6.350
6.680
6.310
6.610
15,526
+0.13(+2.01%)
Jun 16, 2015
6.500
6.520
6.220
6.480
38,990
-0.01(-0.15%)
Jun 15, 2015
6.430
6.530
6.400
6.490
51,874
+0.01(+0.15%)
Jun 12, 2015
6.620
6.620
6.400
6.480
20,086
-0.15(-2.26%)
Jun 11, 2015
6.560
6.740
6.560
6.630
14,274
+0.13(+2.00%)
Jun 10, 2015
6.500
6.620
6.500
6.500
18,257
+0.01(+0.15%)
Jun 09, 2015
6.520
6.740
6.295
6.490
110,577
+0.27(+4.34%)
Jun 08, 2015
6.910
6.970
6.210
6.220
78,447
-0.70(-10.12%)
Jun 05, 2015
6.950
7.020
6.920
6.920
26,646
-0.08(-1.14%)
Jun 04, 2015
6.910
7.010
6.880
7.000
24,515
+0.01(+0.14%)
Jun 03, 2015
6.910
7.020
6.660
6.990
83,461
+0.06(+0.87%)
Jun 02, 2015
7.120
7.160
6.850
6.930
52,950
-0.11(-1.56%)
Jun 01, 2015
6.960
7.050
6.880
7.040
21,119
+0.14(+2.03%)
May 29, 2015
6.800
7.000
6.800
6.900
17,914
+0.33(+5.02%)
May 28, 2015
6.570
6.580
6.510
6.570
7,172
+0.02(+0.31%)
May 27, 2015
6.580
6.600
6.510
6.550
24,429
-0.02(-0.30%)
May 26, 2015
6.860
6.860
6.500
6.570
27,954
-0.24(-3.52%)
May 22, 2015
6.870
6.810
6.810
6.810
11,900
-0.09(-1.30%)
May 21, 2015
6.790
6.950
6.615
6.900
15,087
+0.11(+1.62%)
May 20, 2015
7.010
7.030
6.790
6.790
31,324
-0.16(-2.30%)
May 19, 2015
7.165
7.240
6.950
6.950
60,720
-0.20(-2.80%)
May 18, 2015
7.060
7.160
7.040
7.150
46,559
+0.05(+0.70%)
May 15, 2015
7.000
7.150
7.000
7.100
89,188
+0.11(+1.57%)
May 14, 2015
7.020
7.030
6.950
6.990
45,367
-0.05(-0.71%)
May 13, 2015
6.990
7.060
6.850
7.040
64,845
+0.19(+2.77%)
May 12, 2015
6.670
7.000
6.570
6.850
155,337
+0.25(+3.79%)
May 11, 2015
6.600
6.620
6.470
6.600
14,574
+0.03(+0.46%)
May 08, 2015
6.560
6.790
6.460
6.570
50,696
+0.11(+1.70%)
May 07, 2015
6.840
6.840
6.450
6.460
45,528
-0.42(-6.10%)
May 06, 2015
6.660
7.010
6.660
6.880
102,891
+0.14(+2.08%)
May 05, 2015
6.620
6.790
6.550
6.740
25,816
+0.22(+3.37%)
May 04, 2015
6.750
6.830
6.460
6.520
130,760
-0.16(-2.40%)
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.