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
)
5.340
-0.030 (-0.56%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 7, 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, 2019
7.030
7.030
6.910
7.030
161,916
+0.03(+0.43%)
Apr 29, 2019
6.890
7.070
6.890
7.000
122,064
+0.12(+1.74%)
Apr 26, 2019
6.870
6.997
6.810
6.880
79,100
-0.05(-0.72%)
Apr 25, 2019
6.740
6.970
6.740
6.930
92,890
+0.15(+2.21%)
Apr 24, 2019
7.000
7.000
6.540
6.780
159,963
-0.18(-2.59%)
Apr 23, 2019
7.050
7.080
6.930
6.960
115,918
-0.07(-1.00%)
Apr 22, 2019
6.720
7.095
6.720
7.030
226,675
+0.15(+2.18%)
Apr 18, 2019
6.970
7.050
6.810
6.880
83,600
-0.12(-1.71%)
Apr 17, 2019
6.930
7.030
6.910
7.000
113,608
+0.09(+1.30%)
Apr 16, 2019
6.850
6.920
6.690
6.910
93,345
+0.06(+0.88%)
Apr 15, 2019
6.760
6.870
6.710
6.850
71,066
+0.06(+0.88%)
Apr 12, 2019
6.900
7.000
6.790
6.790
74,800
+0.04(+0.59%)
Apr 11, 2019
6.900
6.970
6.700
6.750
106,682
-0.18(-2.60%)
Apr 10, 2019
6.810
6.950
6.780
6.930
142,534
+0.15(+2.21%)
Apr 09, 2019
6.870
7.050
6.780
6.780
55,162
-0.13(-1.88%)
Apr 08, 2019
6.930
7.040
6.810
6.910
94,268
-0.05(-0.72%)
Apr 05, 2019
6.680
6.960
6.680
6.960
71,500
+0.26(+3.88%)
Apr 04, 2019
6.480
6.774
6.480
6.700
112,066
+0.22(+3.40%)
Apr 03, 2019
6.630
6.720
6.420
6.480
185,750
-0.18(-2.70%)
Apr 02, 2019
6.760
6.800
6.610
6.660
115,212
-0.10(-1.48%)
Apr 01, 2019
6.740
6.910
6.740
6.760
156,854
+0.01(+0.15%)
Mar 29, 2019
6.890
6.960
6.750
6.750
126,500
-0.11(-1.60%)
Mar 28, 2019
6.830
6.930
6.780
6.860
76,873
+0.04(+0.59%)
Mar 27, 2019
6.910
6.970
6.723
6.820
114,465
-0.09(-1.30%)
Mar 26, 2019
6.910
7.050
6.850
6.910
61,037
+0.04(+0.58%)
Mar 25, 2019
6.900
6.970
6.770
6.870
52,989
+0.01(+0.15%)
Mar 22, 2019
7.100
7.140
6.860
6.860
124,800
-0.32(-4.46%)
Mar 21, 2019
7.110
7.250
7.100
7.180
85,113
+0.03(+0.42%)
Mar 20, 2019
6.950
7.250
6.940
7.150
108,756
+0.20(+2.88%)
Mar 19, 2019
7.200
7.210
6.900
6.950
135,737
-0.22(-3.07%)
Mar 18, 2019
6.840
7.197
6.830
7.170
183,512
+0.33(+4.82%)
Mar 15, 2019
6.860
6.940
6.800
6.840
267,500
-0.05(-0.73%)
Mar 14, 2019
7.030
7.120
6.890
6.890
141,393
-0.23(-3.23%)
Mar 13, 2019
7.050
7.190
7.030
7.120
222,865
+0.04(+0.56%)
Mar 12, 2019
6.770
7.140
6.690
7.080
198,996
+0.29(+4.27%)
Mar 11, 2019
6.460
6.800
6.440
6.790
328,544
-0.06(-0.88%)
Mar 08, 2019
6.820
6.880
6.630
6.850
206,300
-0.03(-0.44%)
Mar 07, 2019
6.880
7.040
6.810
6.880
79,187
-0.01(-0.15%)
Mar 06, 2019
7.050
7.120
6.850
6.890
211,556
-0.23(-3.23%)
Mar 05, 2019
7.090
7.170
6.980
7.120
143,001
+0.05(+0.71%)
Mar 04, 2019
7.150
7.250
6.920
7.070
185,592
-0.16(-2.21%)
Mar 01, 2019
7.200
7.260
7.090
7.230
169,200
+0.16(+2.26%)
Feb 28, 2019
7.100
7.150
7.020
7.070
144,077
-0.04(-0.56%)
Feb 27, 2019
7.120
7.320
7.110
7.110
124,902
-0.03(-0.42%)
Feb 26, 2019
7.480
7.570
7.130
7.140
226,796
-0.44(-5.80%)
Feb 25, 2019
7.640
7.730
7.510
7.580
210,143
-0.12(-1.56%)
Feb 22, 2019
7.510
7.730
7.465
7.700
269,900
+0.12(+1.58%)
Feb 21, 2019
7.250
7.580
7.250
7.580
281,413
+0.28(+3.84%)
Feb 20, 2019
7.020
7.360
7.020
7.300
442,568
-0.15(-2.01%)
Feb 19, 2019
7.960
8.110
7.210
7.450
1,079,542
-0.50(-6.29%)
Feb 15, 2019
7.670
7.950
7.640
7.950
192,100
+0.35(+4.61%)
Feb 14, 2019
7.500
7.670
7.380
7.600
127,901
+0.10(+1.33%)
Feb 13, 2019
7.270
7.500
7.210
7.500
94,965
+0.31(+4.31%)
Feb 12, 2019
7.420
7.490
7.150
7.190
176,470
-0.14(-1.91%)
Feb 11, 2019
7.410
7.410
7.200
7.330
149,568
+0.05(+0.69%)
Feb 08, 2019
7.320
7.320
6.980
7.280
117,200
+0.13(+1.82%)
Feb 07, 2019
7.200
7.260
6.920
7.150
156,843
-0.07(-0.97%)
Feb 06, 2019
7.320
7.320
7.210
7.220
87,172
-0.05(-0.69%)
Feb 05, 2019
7.430
7.490
7.200
7.270
120,049
-0.18(-2.42%)
Feb 04, 2019
7.350
7.460
7.210
7.450
157,775
+0.10(+1.36%)
Feb 01, 2019
7.450
7.570
7.270
7.350
87,700
-0.12(-1.61%)
Jan 31, 2019
7.570
7.650
7.360
7.470
138,616
-0.07(-0.93%)
Jan 30, 2019
7.510
7.612
7.380
7.540
223,009
+0.07(+0.94%)
Jan 29, 2019
7.440
7.570
7.360
7.470
101,906
+0.06(+0.81%)
Jan 28, 2019
7.300
7.450
7.270
7.410
141,965
+0.00(+0.00%)
Jan 25, 2019
7.480
7.590
7.380
7.410
211,100
+0.01(+0.14%)
Jan 24, 2019
7.300
7.470
7.300
7.400
73,109
+0.06(+0.82%)
Jan 23, 2019
7.470
7.530
7.310
7.340
138,071
-0.10(-1.34%)
Jan 22, 2019
7.640
7.720
7.390
7.440
210,921
-0.25(-3.25%)
Jan 18, 2019
7.630
7.730
7.480
7.690
137,100
+0.17(+2.26%)
Jan 17, 2019
7.330
7.600
7.330
7.520
105,369
+0.08(+1.08%)
Jan 16, 2019
7.620
7.650
7.400
7.440
129,831
-0.15(-1.98%)
Jan 15, 2019
7.480
7.660
7.470
7.590
87,523
+0.10(+1.34%)
Jan 14, 2019
7.370
7.670
7.290
7.490
156,879
-0.16(-2.09%)
Jan 11, 2019
7.770
7.860
7.490
7.650
241,100
-0.24(-3.04%)
Jan 10, 2019
7.760
7.901
7.640
7.890
129,145
+0.02(+0.25%)
Jan 09, 2019
7.840
8.090
7.670
7.870
180,179
+0.13(+1.68%)
Jan 08, 2019
7.770
7.770
7.550
7.740
155,063
+0.07(+0.91%)
Jan 07, 2019
7.390
7.740
7.307
7.670
201,007
+0.26(+3.51%)
Jan 04, 2019
7.240
7.480
7.050
7.410
175,500
+0.35(+4.96%)
Jan 03, 2019
7.250
7.310
6.960
7.060
224,600
-0.09(-1.26%)
Jan 02, 2019
6.800
7.220
6.491
7.150
181,241
+0.33(+4.84%)
Dec 31, 2018
7.000
7.200
6.750
6.820
278,000
-0.15(-2.15%)
Dec 28, 2018
6.900
7.050
6.750
6.970
201,500
+0.07(+1.01%)
Dec 27, 2018
6.600
6.920
6.600
6.900
192,709
+0.05(+0.73%)
Dec 26, 2018
6.260
6.880
6.189
6.850
321,514
+0.68(+11.02%)
Dec 24, 2018
6.360
6.500
6.170
6.170
136,300
-0.35(-5.37%)
Dec 21, 2018
6.470
6.620
6.360
6.520
305,900
-0.04(-0.61%)
Dec 20, 2018
6.740
6.990
6.510
6.560
214,639
-0.40(-5.75%)
Dec 19, 2018
6.640
7.170
6.640
6.960
219,514
+0.32(+4.82%)
Dec 18, 2018
6.960
7.070
6.590
6.640
253,123
-0.35(-5.01%)
Dec 17, 2018
7.120
7.300
6.940
6.990
229,102
-0.11(-1.55%)
Dec 14, 2018
7.410
7.500
6.950
7.100
263,400
-0.38(-5.08%)
Dec 13, 2018
7.660
7.770
7.410
7.480
148,978
-0.33(-4.23%)
Dec 12, 2018
7.970
8.060
7.780
7.810
130,067
+0.01(+0.13%)
Dec 11, 2018
7.910
7.980
7.480
7.800
335,652
-0.05(-0.64%)
Dec 10, 2018
8.110
8.330
7.710
7.850
212,760
-0.37(-4.50%)
Dec 07, 2018
8.400
8.490
8.220
8.220
94,900
-0.06(-0.72%)
Dec 06, 2018
8.500
8.500
7.980
8.280
211,714
-0.24(-2.82%)
Dec 04, 2018
8.940
9.140
8.430
8.520
158,100
-0.50(-5.54%)
Dec 03, 2018
8.940
9.040
8.790
9.020
287,107
+0.31(+3.56%)
Nov 30, 2018
8.700
8.950
8.350
8.710
258,600
+0.01(+0.11%)
Nov 29, 2018
8.770
9.000
8.660
8.700
185,245
-0.09(-1.02%)
Nov 28, 2018
9.000
9.000
8.690
8.790
225,307
-0.16(-1.79%)
Nov 27, 2018
9.000
9.020
8.760
8.950
188,546
+0.03(+0.34%)
Nov 26, 2018
8.830
9.050
8.610
8.920
370,179
+0.11(+1.25%)
Nov 23, 2018
9.120
9.170
8.740
8.810
130,500
-0.50(-5.37%)
Nov 21, 2018
9.310
9.310
9.310
0
+0.21(+2.31%)
Nov 20, 2018
9.290
9.510
9.090
9.100
203,198
-0.52(-5.41%)
Nov 19, 2018
9.700
9.850
9.480
9.620
157,579
-0.04(-0.41%)
Nov 16, 2018
9.700
9.900
9.550
9.660
211,600
-0.02(-0.21%)
Nov 15, 2018
9.620
9.880
9.350
9.680
237,318
+0.11(+1.15%)
Nov 14, 2018
9.650
9.780
9.470
9.570
251,788
+0.08(+0.84%)
Nov 13, 2018
9.550
9.660
9.278
9.490
232,992
+0.03(+0.32%)
Nov 12, 2018
9.310
9.645
9.137
9.460
200,915
+0.06(+0.64%)
Nov 09, 2018
9.950
9.950
9.350
9.400
156,800
-0.60(-6.00%)
Nov 08, 2018
10.35
10.54
9.750
10.00
176,202
-0.08(-0.79%)
Nov 07, 2018
10.00
10.14
9.870
10.08
171,507
+0.22(+2.23%)
Nov 06, 2018
9.920
10.07
9.670
9.860
95,386
-0.13(-1.30%)
Nov 05, 2018
10.00
10.12
9.880
9.990
136,755
+0.05(+0.50%)
Nov 02, 2018
9.930
10.06
9.820
9.940
180,500
+0.09(+0.91%)
Nov 01, 2018
10.36
10.44
9.790
9.850
250,035
-0.45(-4.37%)
Oct 31, 2018
10.16
10.85
10.14
10.30
565,913
+0.25(+2.49%)
Oct 30, 2018
9.500
10.06
9.500
10.05
187,108
+0.16(+1.62%)
Oct 29, 2018
10.20
10.40
9.810
9.890
215,909
-0.35(-3.42%)
Oct 26, 2018
10.03
10.49
10.02
10.24
232,500
+0.06(+0.59%)
Oct 25, 2018
9.900
10.33
9.851
10.18
281,934
+0.22(+2.21%)
Oct 24, 2018
11.20
11.20
9.950
9.960
339,005
-1.09(-9.86%)
Oct 23, 2018
11.09
11.14
10.65
11.05
221,054
-0.09(-0.81%)
Oct 22, 2018
11.24
11.24
11.09
11.14
169,710
+0.02(+0.18%)
Oct 19, 2018
11.25
11.46
11.09
11.12
179,600
-0.10(-0.89%)
Oct 18, 2018
11.35
11.35
11.18
11.22
167,529
-0.21(-1.84%)
Oct 17, 2018
11.63
11.63
11.28
11.43
212,872
-0.19(-1.64%)
Oct 16, 2018
11.52
11.75
11.34
11.62
198,542
+0.20(+1.75%)
Oct 15, 2018
11.44
11.48
10.88
11.42
262,740
+0.37(+3.35%)
Oct 12, 2018
11.15
11.43
10.88
11.05
236,900
+0.06(+0.55%)
Oct 11, 2018
11.60
11.84
10.86
10.99
408,174
-0.56(-4.85%)
Oct 10, 2018
12.39
12.44
11.54
11.55
565,517
-0.77(-6.25%)
Oct 09, 2018
12.13
12.83
12.13
12.32
483,602
+0.33(+2.75%)
Oct 08, 2018
11.65
12.15
11.45
11.99
630,868
+0.99(+9.00%)
Oct 05, 2018
11.06
11.14
10.87
11.00
210,100
-0.13(-1.17%)
Oct 04, 2018
11.25
11.30
10.99
11.13
300,087
-0.02(-0.18%)
Oct 03, 2018
11.13
11.19
11.04
11.15
201,629
+0.08(+0.72%)
Oct 02, 2018
11.33
11.35
11.05
11.07
116,621
-0.17(-1.51%)
Oct 01, 2018
11.39
11.39
11.16
11.24
275,374
+0.19(+1.72%)
Sep 28, 2018
10.95
11.10
10.90
11.05
133,300
+0.15(+1.38%)
Sep 27, 2018
10.90
10.95
10.80
10.90
65,246
+0.05(+0.46%)
Sep 26, 2018
11.25
11.34
10.75
10.85
154,471
-0.40(-3.56%)
Sep 25, 2018
11.15
11.30
11.12
11.25
177,835
+0.25(+2.27%)
Sep 24, 2018
11.20
11.25
10.95
11.00
264,153
-0.20(-1.79%)
Sep 21, 2018
10.80
11.45
10.75
11.20
428,200
+0.40(+3.70%)
Sep 20, 2018
10.65
10.90
10.65
10.80
176,111
+0.15(+1.41%)
Sep 19, 2018
10.95
11.00
10.65
10.65
285,438
-0.15(-1.39%)
Sep 18, 2018
10.35
11.10
10.35
10.80
842,585
+0.55(+5.37%)
Sep 17, 2018
10.65
10.65
10.15
10.25
205,603
+0.25(+2.50%)
Sep 14, 2018
10.00
10.50
10.00
10.00
209,300
+0.05(+0.50%)
Sep 13, 2018
10.05
10.15
9.850
9.950
166,006
-0.15(-1.49%)
Sep 12, 2018
10.15
10.20
10.00
10.10
267,301
+0.10(+1.00%)
Sep 11, 2018
10.05
10.15
9.950
10.00
310,175
+0.00(+0.00%)
Sep 10, 2018
10.00
10.20
9.925
10.00
213,276
+0.05(+0.50%)
Sep 07, 2018
9.850
10.30
9.600
9.950
138,700
+0.20(+2.05%)
Sep 06, 2018
10.00
10.05
9.750
9.750
99,667
-0.25(-2.50%)
Sep 05, 2018
9.850
10.05
9.750
10.00
81,594
+0.10(+1.01%)
Sep 04, 2018
10.15
10.15
9.850
9.900
96,681
-0.15(-1.49%)
Aug 31, 2018
10.05
10.05
10.05
0
+0.05(+0.50%)
Aug 30, 2018
10.00
10.15
9.900
10.00
166,735
+0.05(+0.50%)
Aug 29, 2018
9.750
9.975
9.700
9.950
98,422
+0.20(+2.05%)
Aug 28, 2018
9.650
9.750
9.650
9.750
74,085
+0.10(+1.04%)
Aug 27, 2018
10.10
10.10
9.650
9.650
147,512
-0.30(-3.02%)
Aug 24, 2018
9.900
10.05
9.900
9.950
101,300
+0.05(+0.51%)
Aug 23, 2018
10.00
10.05
9.900
9.900
134,791
-0.10(-1.00%)
Aug 22, 2018
9.950
10.10
9.950
10.00
99,801
+0.05(+0.50%)
Aug 21, 2018
9.900
10.10
9.850
9.950
101,671
+0.00(+0.00%)
Aug 20, 2018
10.00
10.15
9.800
9.950
93,633
+0.05(+0.51%)
Aug 17, 2018
9.950
10.00
9.800
9.900
64,100
-0.05(-0.50%)
Aug 16, 2018
10.00
10.15
9.800
9.950
151,528
-0.05(-0.50%)
Aug 15, 2018
9.700
10.05
9.650
10.00
200,184
-0.15(-1.48%)
Aug 14, 2018
10.00
10.25
9.950
10.15
146,877
+0.15(+1.50%)
Aug 13, 2018
10.15
10.30
10.00
10.00
105,807
-0.25(-2.44%)
Aug 10, 2018
10.20
10.40
10.20
10.25
94,100
+0.00(+0.00%)
Aug 09, 2018
10.20
10.30
10.20
10.25
138,039
+0.00(+0.00%)
Aug 08, 2018
10.40
10.40
10.20
10.25
90,486
-0.15(-1.44%)
Aug 07, 2018
10.70
10.70
10.15
10.40
165,165
-0.20(-1.89%)
Aug 06, 2018
10.50
10.70
10.50
10.60
103,634
+0.10(+0.95%)
Aug 03, 2018
10.55
10.70
10.45
10.50
93,900
-0.15(-1.41%)
Aug 02, 2018
10.60
10.80
10.51
10.65
154,344
-0.05(-0.47%)
Aug 01, 2018
10.80
10.80
10.50
10.70
125,665
-0.05(-0.47%)
Jul 31, 2018
10.75
10.85
10.65
10.75
121,639
+0.05(+0.47%)
Jul 30, 2018
10.45
10.85
10.40
10.70
213,147
+0.10(+0.94%)
Jul 27, 2018
10.95
10.95
10.55
10.60
104,100
-0.40(-3.64%)
Jul 26, 2018
10.85
11.05
10.85
11.00
198,573
+0.15(+1.38%)
Jul 25, 2018
11.00
11.00
10.80
10.85
234,966
-0.10(-0.91%)
Jul 24, 2018
10.90
11.15
10.85
10.95
144,573
+0.10(+0.92%)
Jul 23, 2018
10.65
11.05
10.65
10.85
188,187
-0.15(-1.36%)
Jul 20, 2018
11.10
11.20
10.75
11.00
183,577
+0.05(+0.46%)
Jul 19, 2018
11.00
11.00
10.52
10.95
269,848
-0.20(-1.79%)
Jul 18, 2018
10.95
11.20
10.86
11.15
108,463
+0.10(+0.90%)
Jul 17, 2018
11.00
11.20
10.75
11.05
104,828
-0.10(-0.90%)
Jul 16, 2018
11.30
11.35
10.82
11.15
197,964
-0.15(-1.33%)
Jul 13, 2018
11.10
11.47
11.10
11.30
173,383
+0.20(+1.80%)
Jul 12, 2018
11.15
11.35
11.00
11.10
272,466
-0.10(-0.89%)
Jul 11, 2018
11.45
11.50
11.05
11.20
278,083
-0.35(-3.03%)
Jul 10, 2018
11.95
12.00
11.53
11.55
284,231
-0.30(-2.53%)
Jul 09, 2018
11.70
12.00
11.45
11.85
403,712
+0.35(+3.04%)
Jul 06, 2018
11.25
11.50
11.00
11.50
176,181
+0.35(+3.14%)
Jul 05, 2018
11.20
11.22
10.95
11.15
173,557
+0.10(+0.90%)
Jul 03, 2018
11.05
11.05
11.05
0
+0.05(+0.45%)
Jul 02, 2018
10.10
11.10
9.850
11.00
398,590
+1.15(+11.68%)
Jun 29, 2018
10.10
9.800
9.850
258,986
-0.20(-1.99%)
Jun 28, 2018
10.30
10.50
9.950
10.05
188,020
-0.25(-2.43%)
Jun 27, 2018
10.25
10.45
10.20
10.30
197,272
+0.05(+0.49%)
Jun 26, 2018
10.05
10.25
9.900
10.25
281,960
+0.20(+1.99%)
Jun 25, 2018
10.30
10.30
9.950
10.05
244,691
-0.20(-1.95%)
Jun 22, 2018
9.900
10.25
9.800
10.25
831,865
+0.50(+5.13%)
Jun 21, 2018
10.05
10.05
9.700
9.750
173,588
-0.25(-2.50%)
Jun 20, 2018
10.00
10.10
9.900
10.00
195,016
+0.15(+1.52%)
Jun 19, 2018
9.750
10.05
9.750
9.850
170,866
+0.00(+0.00%)
Jun 18, 2018
9.800
10.15
9.750
9.850
156,558
+0.10(+1.03%)
Jun 15, 2018
9.925
9.850
9.750
127,973
-0.10(-1.02%)
Jun 14, 2018
9.800
10.00
9.675
9.850
170,823
-0.05(-0.51%)
Jun 13, 2018
10.10
10.25
9.850
9.900
213,931
-0.20(-1.98%)
Jun 12, 2018
10.05
10.15
9.900
10.10
215,844
+0.10(+1.00%)
Jun 11, 2018
10.05
10.05
9.800
10.00
304,796
+0.05(+0.50%)
Jun 08, 2018
9.850
10.05
9.700
9.950
229,364
+0.20(+2.05%)
Jun 07, 2018
10.05
10.20
9.650
9.750
267,446
-0.15(-1.52%)
Jun 06, 2018
9.825
9.900
238,190
+0.00(+0.00%)
Jun 05, 2018
10.15
10.15
9.800
9.900
426,193
-0.15(-1.49%)
Jun 04, 2018
10.00
10.25
9.950
10.05
671,834
+0.10(+1.01%)
Jun 01, 2018
9.500
9.950
9.400
9.950
242,731
+0.45(+4.74%)
May 31, 2018
9.750
9.800
9.500
9.500
183,493
-0.15(-1.55%)
May 30, 2018
9.700
9.750
9.550
9.650
201,557
+0.05(+0.52%)
May 29, 2018
9.350
9.700
9.350
9.600
149,315
+0.25(+2.67%)
May 25, 2018
9.350
9.350
9.350
0
-0.10(-1.06%)
May 24, 2018
9.350
9.500
9.200
9.450
205,719
+0.05(+0.53%)
May 23, 2018
9.450
9.650
9.350
9.400
96,253
-0.05(-0.53%)
May 22, 2018
9.800
9.800
9.300
9.450
202,730
-0.30(-3.08%)
May 21, 2018
9.300
9.750
9.200
9.750
359,652
+0.60(+6.56%)
May 18, 2018
9.400
9.430
9.150
9.150
259,208
-0.25(-2.66%)
May 17, 2018
9.300
9.400
9.300
9.400
120,754
+0.15(+1.62%)
May 16, 2018
9.300
9.350
9.200
9.250
96,856
+0.05(+0.54%)
May 15, 2018
9.350
9.350
9.150
9.200
146,690
+0.05(+0.55%)
May 14, 2018
9.300
9.350
9.100
9.150
471,172
+0.25(+2.81%)
May 11, 2018
9.100
9.150
8.900
8.900
99,778
-0.20(-2.20%)
May 10, 2018
9.400
9.400
9.050
9.100
99,701
-0.05(-0.55%)
May 09, 2018
8.950
9.300
8.450
9.150
175,019
+0.10(+1.10%)
May 08, 2018
9.150
9.300
8.950
9.050
196,510
-0.15(-1.63%)
May 07, 2018
9.400
9.500
8.900
9.200
144,200
-0.20(-2.13%)
May 04, 2018
9.300
9.500
9.250
9.400
137,487
+0.05(+0.53%)
May 03, 2018
9.300
9.350
9.150
9.350
116,337
+0.10(+1.08%)
May 02, 2018
9.250
9.350
9.100
9.250
95,315
+0.10(+1.09%)
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.