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
Evolution Petroleum Corp
(NY:
EPM
)
5.750
+0.100 (+1.77%)
Official Closing Price
Updated: 8:00 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
9.200
9.400
9.175
9.300
172,019
+0.15(+1.64%)
Apr 27, 2018
9.100
9.250
8.900
9.150
135,416
+0.00(+0.00%)
Apr 26, 2018
8.800
9.150
8.800
9.150
188,887
+0.40(+4.57%)
Apr 25, 2018
8.400
8.800
8.350
8.750
323,203
+0.40(+4.79%)
Apr 24, 2018
8.400
8.450
8.300
8.350
262,752
-0.05(-0.60%)
Apr 23, 2018
8.450
8.450
8.300
8.400
240,470
+0.00(+0.00%)
Apr 20, 2018
8.300
8.450
8.160
8.400
349,346
+0.05(+0.60%)
Apr 19, 2018
8.450
8.450
8.350
8.350
101,318
-0.10(-1.18%)
Apr 18, 2018
8.400
8.450
8.350
8.450
174,900
+0.10(+1.20%)
Apr 17, 2018
8.300
8.350
8.200
8.350
92,221
+0.05(+0.60%)
Apr 16, 2018
8.300
8.300
8.150
8.300
40,441
+0.05(+0.61%)
Apr 13, 2018
8.250
8.250
8.150
8.250
49,066
+0.05(+0.61%)
Apr 12, 2018
8.200
8.200
8.100
8.200
69,501
+0.10(+1.23%)
Apr 11, 2018
7.950
8.200
7.950
8.100
63,906
+0.10(+1.25%)
Apr 10, 2018
8.000
8.100
7.950
8.000
85,706
+0.10(+1.27%)
Apr 09, 2018
8.000
8.050
7.850
7.900
29,057
+0.00(+0.00%)
Apr 06, 2018
7.800
7.950
7.750
7.900
67,757
+0.00(+0.00%)
Apr 05, 2018
7.900
8.000
7.850
7.900
66,189
-0.05(-0.63%)
Apr 04, 2018
7.950
8.050
7.850
7.950
26,266
-0.05(-0.62%)
Apr 03, 2018
8.000
8.100
7.950
8.000
36,446
+0.00(+0.00%)
Apr 02, 2018
8.100
8.100
7.800
8.000
76,210
-0.05(-0.62%)
Mar 29, 2018
8.050
8.050
8.050
0
-0.10(-1.23%)
Mar 28, 2018
8.150
8.200
8.050
8.150
58,822
+0.05(+0.62%)
Mar 27, 2018
8.200
8.300
8.000
8.100
62,861
-0.10(-1.22%)
Mar 26, 2018
8.050
8.250
7.900
8.200
81,885
+0.25(+3.14%)
Mar 23, 2018
7.850
8.250
7.850
7.950
143,287
+0.05(+0.63%)
Mar 22, 2018
8.050
8.150
7.900
7.900
58,521
-0.25(-3.07%)
Mar 21, 2018
8.150
8.200
7.950
8.150
152,129
+0.10(+1.24%)
Mar 20, 2018
7.950
8.100
7.925
8.050
30,199
+0.05(+0.63%)
Mar 19, 2018
7.900
8.000
7.755
8.000
50,905
+0.00(+0.00%)
Mar 16, 2018
8.050
8.100
7.950
8.000
122,622
-0.10(-1.23%)
Mar 15, 2018
8.050
8.150
7.905
8.100
55,206
+0.00(+0.00%)
Mar 14, 2018
8.000
8.150
7.950
8.100
26,858
+0.00(+0.00%)
Mar 13, 2018
8.200
8.200
8.050
8.100
84,859
-0.10(-1.22%)
Mar 12, 2018
8.300
8.300
8.050
8.200
82,692
+0.05(+0.61%)
Mar 09, 2018
8.200
8.250
8.050
8.150
68,911
+0.05(+0.62%)
Mar 08, 2018
8.150
8.200
8.000
8.100
49,767
-0.05(-0.61%)
Mar 07, 2018
8.300
8.150
66,710
+0.00(+0.00%)
Mar 06, 2018
8.150
8.250
8.000
8.150
66,491
+0.05(+0.62%)
Mar 05, 2018
8.050
8.250
8.000
8.100
75,617
-0.05(-0.61%)
Mar 02, 2018
8.050
8.150
7.955
8.150
92,844
+0.10(+1.24%)
Mar 01, 2018
8.000
8.200
8.000
8.050
140,783
+0.00(+0.00%)
Feb 28, 2018
8.000
8.150
7.950
8.050
155,419
+0.05(+0.63%)
Feb 27, 2018
8.050
8.100
7.900
8.000
63,496
+0.00(+0.00%)
Feb 26, 2018
7.950
8.150
7.810
8.000
81,103
+0.10(+1.27%)
Feb 23, 2018
8.050
8.093
7.750
7.900
52,296
-0.05(-0.63%)
Feb 22, 2018
7.850
8.150
7.750
7.950
83,094
+0.10(+1.27%)
Feb 21, 2018
7.950
8.050
7.800
7.850
72,405
-0.05(-0.63%)
Feb 20, 2018
7.600
8.000
7.600
7.900
125,006
+0.05(+0.64%)
Feb 16, 2018
7.850
7.850
7.850
0
-0.15(-1.88%)
Feb 15, 2018
8.050
8.050
7.750
8.000
69,024
+0.00(+0.00%)
Feb 14, 2018
7.900
8.050
7.900
8.000
76,594
+0.00(+0.00%)
Feb 13, 2018
8.100
8.250
7.900
8.000
74,473
-0.25(-3.03%)
Feb 12, 2018
8.100
8.250
8.005
8.250
90,406
+0.20(+2.48%)
Feb 09, 2018
7.950
8.150
7.700
8.050
93,802
+0.10(+1.26%)
Feb 08, 2018
7.700
8.050
7.700
7.950
185,921
+0.45(+6.00%)
Feb 07, 2018
7.350
7.400
7.200
7.500
83,474
+0.10(+1.35%)
Feb 06, 2018
7.150
7.450
7.150
7.400
81,435
+0.08(+1.02%)
Feb 05, 2018
7.150
7.350
7.110
7.325
69,337
-0.08(-1.01%)
Feb 02, 2018
7.600
7.700
7.400
7.400
70,573
-0.30(-3.90%)
Feb 01, 2018
7.600
7.650
7.600
7.700
65,080
+0.05(+0.65%)
Jan 31, 2018
7.650
7.750
7.600
7.650
70,583
+0.00(+0.00%)
Jan 30, 2018
7.500
7.650
7.500
7.650
71,409
+0.05(+0.66%)
Jan 29, 2018
7.700
7.850
7.600
7.600
75,335
-0.10(-1.30%)
Jan 26, 2018
7.850
7.850
7.600
7.700
84,487
-0.15(-1.91%)
Jan 25, 2018
7.650
7.900
7.568
7.850
105,245
+0.30(+3.97%)
Jan 24, 2018
7.700
7.700
7.550
7.550
81,825
-0.15(-1.95%)
Jan 23, 2018
7.550
7.700
7.500
7.700
67,021
+0.10(+1.32%)
Jan 22, 2018
7.500
7.650
7.400
7.600
60,539
+0.10(+1.33%)
Jan 19, 2018
7.250
7.500
7.250
7.500
60,532
+0.15(+2.04%)
Jan 18, 2018
7.400
7.450
7.300
7.350
49,130
-0.10(-1.34%)
Jan 17, 2018
7.350
7.500
7.180
7.450
59,904
+0.25(+3.47%)
Jan 16, 2018
7.250
7.450
7.200
7.200
139,058
-0.05(-0.69%)
Jan 12, 2018
7.250
7.250
7.250
0
+0.10(+1.40%)
Jan 11, 2018
6.950
7.250
6.950
7.150
131,635
+0.20(+2.88%)
Jan 10, 2018
6.800
6.950
6.800
6.950
39,393
+0.10(+1.46%)
Jan 09, 2018
6.850
6.950
6.700
6.850
135,796
-0.10(-1.44%)
Jan 08, 2018
6.900
7.000
6.900
6.950
55,613
+0.00(+0.00%)
Jan 05, 2018
7.000
7.100
6.900
6.950
100,367
-0.15(-2.11%)
Jan 04, 2018
7.100
7.150
6.950
7.100
46,542
+0.05(+0.71%)
Jan 03, 2018
6.900
7.150
6.800
7.050
103,022
+0.15(+2.17%)
Jan 02, 2018
7.000
7.075
6.875
6.900
110,106
+0.05(+0.73%)
Dec 29, 2017
6.850
6.850
6.850
0
-0.20(-2.84%)
Dec 28, 2017
7.000
7.100
6.950
7.050
44,223
+0.05(+0.71%)
Dec 27, 2017
7.150
7.200
6.950
7.000
27,732
-0.15(-2.10%)
Dec 26, 2017
7.100
7.200
6.910
7.150
69,217
+0.15(+2.14%)
Dec 22, 2017
7.100
7.150
7.000
7.000
30,769
-0.15(-2.10%)
Dec 21, 2017
7.000
7.200
6.983
7.150
60,906
+0.15(+2.14%)
Dec 20, 2017
6.850
7.100
6.750
7.000
38,854
+0.20(+2.94%)
Dec 19, 2017
6.800
6.950
6.725
6.800
63,079
+0.00(+0.00%)
Dec 18, 2017
6.950
7.000
6.700
6.800
119,006
+0.05(+0.74%)
Dec 15, 2017
6.500
6.850
6.500
6.750
213,025
+0.15(+2.27%)
Dec 14, 2017
6.350
6.700
6.350
6.600
93,554
+0.15(+2.33%)
Dec 13, 2017
6.650
6.750
6.450
6.450
73,762
-0.20(-3.01%)
Dec 12, 2017
6.800
6.850
6.450
6.650
84,519
-0.05(-0.75%)
Dec 11, 2017
6.750
6.900
6.650
6.700
47,731
-0.10(-1.47%)
Dec 08, 2017
6.700
6.900
6.660
6.800
58,462
+0.00(+0.00%)
Dec 07, 2017
6.800
6.900
6.700
54,577
+0.00(+0.00%)
Dec 06, 2017
6.950
6.990
6.725
6.800
79,423
-0.10(-1.45%)
Dec 05, 2017
6.950
7.050
6.900
6.900
108,974
-0.05(-0.72%)
Dec 04, 2017
7.150
7.250
6.950
6.950
32,594
-0.15(-2.11%)
Dec 01, 2017
7.000
7.150
7.000
7.100
45,442
+0.10(+1.43%)
Nov 30, 2017
7.050
7.250
6.910
7.000
105,249
-0.10(-1.41%)
Nov 29, 2017
7.150
7.150
6.900
7.100
42,683
-0.10(-1.39%)
Nov 28, 2017
7.000
7.200
6.900
7.200
63,520
+0.15(+2.13%)
Nov 27, 2017
7.200
7.200
7.000
7.050
48,895
-0.25(-3.42%)
Nov 24, 2017
7.200
7.300
7.150
7.300
20,600
+0.20(+2.82%)
Nov 22, 2017
7.300
7.400
7.100
7.100
52,075
-0.20(-2.74%)
Nov 21, 2017
7.050
7.300
7.050
7.300
51,149
+0.25(+3.55%)
Nov 20, 2017
6.850
7.050
6.750
7.050
98,387
+0.20(+2.92%)
Nov 17, 2017
6.850
7.200
6.800
6.850
57,373
-0.05(-0.72%)
Nov 16, 2017
6.900
7.000
6.750
6.900
43,563
+0.10(+1.47%)
Nov 15, 2017
7.200
7.300
6.800
6.800
73,143
-0.50(-6.85%)
Nov 14, 2017
7.200
7.350
7.050
7.300
94,970
+0.00(+0.00%)
Nov 13, 2017
7.500
7.500
7.200
7.300
95,520
+0.00(+0.00%)
Nov 10, 2017
7.400
7.625
7.299
7.300
124,642
-0.05(-0.68%)
Nov 09, 2017
7.150
7.500
7.000
7.350
95,866
+0.65(+9.70%)
Nov 08, 2017
7.000
7.150
6.600
6.700
191,801
-0.30(-4.29%)
Nov 07, 2017
7.400
7.450
7.000
7.000
92,851
-0.50(-6.67%)
Nov 06, 2017
7.200
7.500
7.200
7.500
52,050
+0.30(+4.17%)
Nov 03, 2017
7.150
7.300
7.100
7.200
37,167
+0.00(+0.00%)
Nov 02, 2017
7.200
7.350
7.050
7.200
66,683
+0.05(+0.70%)
Nov 01, 2017
7.400
7.495
7.075
7.150
145,704
-0.25(-3.38%)
Oct 31, 2017
7.000
7.400
6.900
7.400
146,038
+0.45(+6.47%)
Oct 30, 2017
7.150
7.150
6.950
6.950
55,009
-0.15(-2.11%)
Oct 27, 2017
7.150
7.150
6.950
7.100
68,058
+0.10(+1.43%)
Oct 26, 2017
6.800
7.150
6.600
7.000
205,672
+0.25(+3.70%)
Oct 25, 2017
6.700
6.850
6.700
6.750
54,072
+0.05(+0.75%)
Oct 24, 2017
6.850
6.900
6.700
6.700
83,896
-0.15(-2.19%)
Oct 23, 2017
7.050
7.050
6.800
6.850
53,053
-0.10(-1.44%)
Oct 20, 2017
7.150
7.150
6.850
6.950
35,159
-0.10(-1.42%)
Oct 19, 2017
7.100
7.100
6.925
7.050
61,341
-0.10(-1.40%)
Oct 18, 2017
7.150
7.250
7.100
7.150
67,854
-0.10(-1.38%)
Oct 17, 2017
7.250
7.325
7.150
7.250
72,595
-0.05(-0.68%)
Oct 16, 2017
7.300
7.450
7.200
7.300
58,949
+0.00(+0.00%)
Oct 13, 2017
7.400
7.400
7.200
7.300
111,553
+0.00(+0.00%)
Oct 12, 2017
7.200
7.375
7.150
7.300
50,667
-0.05(-0.68%)
Oct 11, 2017
7.250
7.400
7.200
7.350
45,862
+0.05(+0.68%)
Oct 10, 2017
7.250
7.350
7.150
7.300
87,119
+0.15(+2.10%)
Oct 09, 2017
7.000
7.200
7.000
7.150
66,475
+0.10(+1.42%)
Oct 06, 2017
6.900
7.050
6.900
7.050
49,472
+0.05(+0.71%)
Oct 05, 2017
6.950
7.200
6.900
7.000
52,941
+0.10(+1.45%)
Oct 04, 2017
6.900
7.000
6.800
6.900
165,526
-0.05(-0.72%)
Oct 03, 2017
7.100
7.100
6.875
6.950
97,223
-0.10(-1.42%)
Oct 02, 2017
7.100
7.100
6.950
7.050
164,197
-0.15(-2.08%)
Sep 29, 2017
7.100
7.200
6.950
7.200
92,558
+0.15(+2.13%)
Sep 28, 2017
6.900
7.200
6.900
7.050
101,709
+0.15(+2.17%)
Sep 27, 2017
6.950
7.000
6.800
6.900
101,660
-0.10(-1.43%)
Sep 26, 2017
6.900
7.000
6.900
7.000
90,537
+0.10(+1.45%)
Sep 25, 2017
6.800
7.000
6.800
6.900
85,442
+0.05(+0.73%)
Sep 22, 2017
6.900
6.950
6.800
6.850
57,691
-0.10(-1.44%)
Sep 21, 2017
6.850
7.100
6.850
6.950
278,567
+0.05(+0.72%)
Sep 20, 2017
6.800
6.900
6.700
6.900
305,314
+0.05(+0.73%)
Sep 19, 2017
6.900
6.950
6.800
6.850
153,403
-0.05(-0.72%)
Sep 18, 2017
6.950
7.000
6.850
6.900
165,981
-0.05(-0.72%)
Sep 15, 2017
7.000
7.100
6.850
6.950
208,068
+0.05(+0.72%)
Sep 14, 2017
6.900
6.900
6.800
6.900
175,209
+0.00(+0.00%)
Sep 13, 2017
6.900
6.950
6.800
6.900
82,717
+0.05(+0.73%)
Sep 12, 2017
6.750
6.900
6.750
6.850
34,987
+0.05(+0.74%)
Sep 11, 2017
6.650
6.800
6.650
6.800
44,264
+0.15(+2.26%)
Sep 08, 2017
6.900
7.000
6.350
6.650
145,624
-0.25(-3.62%)
Sep 07, 2017
6.900
7.250
6.700
6.900
182,807
-0.10(-1.43%)
Sep 06, 2017
7.000
7.050
6.950
7.000
150,843
+0.10(+1.45%)
Sep 05, 2017
7.000
7.075
6.900
6.900
222,731
-0.20(-2.82%)
Sep 01, 2017
6.950
7.100
6.950
7.100
101,859
+0.15(+2.16%)
Aug 31, 2017
7.100
7.200
6.950
6.950
148,647
-0.05(-0.71%)
Aug 30, 2017
7.000
7.050
6.900
7.000
95,727
+0.00(+0.00%)
Aug 29, 2017
7.250
7.500
6.900
7.000
126,263
-0.25(-3.45%)
Aug 28, 2017
7.250
7.400
7.150
7.250
44,585
+0.00(+0.00%)
Aug 25, 2017
7.250
7.400
7.250
7.250
57,086
-0.10(-1.36%)
Aug 24, 2017
7.550
7.550
7.250
7.350
53,427
-0.15(-2.00%)
Aug 23, 2017
7.400
7.550
7.300
7.500
58,810
+0.05(+0.67%)
Aug 22, 2017
7.400
7.550
7.400
7.450
63,534
+0.00(+0.00%)
Aug 21, 2017
7.400
7.550
7.400
7.450
60,184
-0.05(-0.67%)
Aug 18, 2017
7.400
7.600
7.300
7.500
60,367
+0.00(+0.00%)
Aug 17, 2017
7.600
7.625
7.500
7.500
91,169
-0.15(-1.96%)
Aug 16, 2017
7.600
7.725
7.600
7.650
24,975
+0.00(+0.00%)
Aug 15, 2017
7.650
7.800
7.600
7.650
37,314
-0.05(-0.65%)
Aug 14, 2017
7.650
7.950
7.550
7.700
103,732
+0.00(+0.00%)
Aug 11, 2017
7.900
7.950
7.700
7.700
42,398
-0.20(-2.53%)
Aug 10, 2017
8.100
8.100
7.800
7.900
48,871
-0.15(-1.86%)
Aug 09, 2017
7.900
8.100
7.850
8.050
51,927
+0.05(+0.63%)
Aug 08, 2017
7.850
8.050
7.700
8.000
52,497
+0.15(+1.91%)
Aug 07, 2017
8.150
8.150
7.750
7.850
70,984
-0.35(-4.27%)
Aug 04, 2017
7.950
8.250
7.850
8.200
49,136
+0.35(+4.46%)
Aug 03, 2017
8.200
8.300
7.750
7.850
83,863
-0.45(-5.42%)
Aug 02, 2017
8.550
8.550
8.100
8.300
53,740
-0.20(-2.35%)
Aug 01, 2017
8.700
8.700
8.375
8.500
46,023
-0.10(-1.16%)
Jul 31, 2017
8.300
8.700
8.150
8.600
119,379
+0.25(+2.99%)
Jul 28, 2017
8.150
8.500
8.150
8.350
60,204
+0.15(+1.83%)
Jul 27, 2017
8.350
8.350
8.150
8.200
47,227
-0.05(-0.61%)
Jul 26, 2017
8.000
8.400
7.995
8.250
66,855
+0.30(+3.77%)
Jul 25, 2017
7.900
8.350
7.900
7.950
74,140
+0.05(+0.63%)
Jul 24, 2017
8.100
8.100
7.900
7.900
64,350
-0.05(-0.63%)
Jul 21, 2017
8.250
8.250
7.950
7.950
82,979
-0.20(-2.45%)
Jul 20, 2017
8.200
8.250
8.100
8.150
34,229
+0.00(+0.00%)
Jul 19, 2017
7.900
8.250
7.900
8.150
76,374
+0.20(+2.52%)
Jul 18, 2017
8.000
8.050
7.900
7.950
56,371
-0.10(-1.24%)
Jul 17, 2017
7.950
8.100
7.900
8.050
60,740
+0.10(+1.26%)
Jul 14, 2017
7.850
8.150
7.850
7.950
47,660
+0.05(+0.63%)
Jul 13, 2017
8.100
8.200
7.825
7.900
77,680
-0.20(-2.47%)
Jul 12, 2017
8.350
8.550
8.050
8.100
159,189
-0.35(-4.14%)
Jul 11, 2017
8.350
8.500
8.250
8.450
103,803
+0.15(+1.81%)
Jul 10, 2017
8.150
8.350
8.100
8.300
117,025
+0.10(+1.22%)
Jul 07, 2017
8.200
8.300
8.125
8.200
94,550
-0.05(-0.61%)
Jul 06, 2017
8.250
8.400
8.125
8.250
78,810
-0.05(-0.60%)
Jul 05, 2017
8.250
8.300
8.100
8.300
159,440
+0.05(+0.61%)
Jul 03, 2017
8.200
8.250
8.150
8.250
43,693
+0.15(+1.85%)
Jun 30, 2017
8.000
8.250
7.900
8.100
65,096
+0.20(+2.53%)
Jun 29, 2017
8.100
8.100
7.821
7.900
118,844
-0.15(-1.86%)
Jun 28, 2017
7.700
8.100
7.700
8.050
180,980
+0.30(+3.87%)
Jun 27, 2017
7.800
7.875
7.641
7.750
94,113
+0.00(+0.00%)
Jun 26, 2017
7.650
7.750
7.500
7.750
93,478
+0.00(+0.00%)
Jun 23, 2017
7.350
7.750
7.250
7.750
307,393
+0.35(+4.73%)
Jun 22, 2017
7.300
7.400
7.200
7.400
105,789
+0.15(+2.07%)
Jun 21, 2017
7.200
7.375
7.100
7.250
205,491
+0.10(+1.40%)
Jun 20, 2017
7.550
7.550
7.150
7.150
112,412
-0.50(-6.54%)
Jun 19, 2017
7.700
7.700
7.550
7.650
38,819
+0.00(+0.00%)
Jun 16, 2017
7.500
7.750
7.500
7.650
193,568
+0.20(+2.68%)
Jun 15, 2017
7.450
7.500
7.350
7.450
79,361
-0.05(-0.67%)
Jun 14, 2017
7.700
7.700
7.350
7.500
71,260
-0.30(-3.85%)
Jun 13, 2017
7.950
7.950
7.650
7.800
60,207
-0.20(-2.50%)
Jun 12, 2017
7.950
8.050
7.900
8.000
103,092
+0.05(+0.63%)
Jun 09, 2017
7.700
8.050
7.550
7.950
136,370
+0.30(+3.92%)
Jun 08, 2017
7.400
7.700
7.400
7.650
150,569
+0.20(+2.68%)
Jun 07, 2017
7.500
7.600
7.265
7.450
107,103
-0.10(-1.32%)
Jun 06, 2017
7.300
7.550
7.250
7.550
94,649
+0.20(+2.72%)
Jun 05, 2017
7.450
7.508
7.200
7.350
125,237
-0.10(-1.34%)
Jun 02, 2017
7.500
7.750
7.400
7.450
128,921
-0.10(-1.32%)
Jun 01, 2017
7.350
7.600
7.300
7.550
143,605
+0.25(+3.42%)
May 31, 2017
7.500
7.525
7.250
7.300
83,868
-0.25(-3.31%)
May 30, 2017
7.750
7.798
7.500
7.550
100,538
-0.20(-2.58%)
May 26, 2017
7.550
7.750
7.500
7.750
75,712
+0.20(+2.65%)
May 25, 2017
8.050
8.100
7.550
7.550
127,972
-0.50(-6.21%)
May 24, 2017
8.050
8.100
7.900
8.050
117,094
+0.00(+0.00%)
May 23, 2017
7.950
8.100
7.950
8.050
96,649
+0.05(+0.63%)
May 22, 2017
8.100
8.125
7.825
8.000
130,201
+0.00(+0.00%)
May 19, 2017
8.150
8.200
7.975
8.000
82,152
-0.10(-1.23%)
May 18, 2017
8.000
8.200
7.900
8.100
98,254
+0.10(+1.25%)
May 17, 2017
8.250
8.300
8.000
8.000
139,533
-0.35(-4.19%)
May 16, 2017
8.300
8.350
8.225
8.350
200,144
+0.10(+1.21%)
May 15, 2017
8.050
8.350
8.005
8.250
106,586
+0.30(+3.77%)
May 12, 2017
7.950
8.100
7.850
7.950
92,718
+0.00(+0.00%)
May 11, 2017
8.000
8.150
7.875
7.950
118,484
+0.00(+0.00%)
May 10, 2017
7.400
8.050
7.400
7.950
107,457
+0.60(+8.16%)
May 09, 2017
7.500
7.521
7.200
7.350
102,000
-0.15(-2.00%)
May 08, 2017
7.100
7.500
7.100
7.500
103,079
+0.25(+3.45%)
May 05, 2017
7.050
7.300
6.850
7.250
189,988
+0.30(+4.32%)
May 04, 2017
7.350
7.350
6.750
6.950
196,540
-0.35(-4.79%)
May 03, 2017
7.550
7.700
7.275
7.300
238,517
-0.20(-2.67%)
May 02, 2017
7.900
7.950
7.475
7.500
96,177
-0.40(-5.06%)
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.