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
Comstock Resources
(NY:
CRK
)
11.71
+0.13 (+1.12%)
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 30, 2019
5.890
5.917
5.662
5.785
263,309
-0.07(-1.13%)
Apr 29, 2019
6.013
6.081
5.823
5.852
209,978
-0.20(-3.29%)
Apr 26, 2019
6.184
6.250
6.032
6.051
191,161
-0.18(-2.89%)
Apr 25, 2019
6.421
6.421
6.203
6.231
205,143
-0.17(-2.67%)
Apr 24, 2019
6.497
6.544
6.364
6.402
238,406
-0.07(-1.03%)
Apr 23, 2019
6.449
6.663
6.388
6.468
279,778
+0.03(+0.44%)
Apr 22, 2019
6.411
6.535
6.288
6.440
216,190
+0.20(+3.19%)
Apr 18, 2019
6.430
6.430
6.222
6.241
111,660
-0.14(-2.23%)
Apr 17, 2019
6.487
6.506
6.298
6.383
91,690
-0.09(-1.32%)
Apr 16, 2019
6.563
6.563
6.430
6.468
227,337
-0.07(-1.02%)
Apr 15, 2019
6.544
6.658
6.487
6.535
151,789
-0.05(-0.72%)
Apr 12, 2019
6.753
6.800
6.535
6.582
272,665
-0.04(-0.57%)
Apr 11, 2019
6.686
6.791
6.563
6.620
152,617
-0.10(-1.55%)
Apr 10, 2019
6.724
6.762
6.667
6.724
140,255
+0.02(+0.28%)
Apr 09, 2019
6.762
6.791
6.639
6.705
149,317
-0.09(-1.39%)
Apr 08, 2019
6.772
6.904
6.743
6.800
166,084
+0.04(+0.56%)
Apr 05, 2019
6.658
6.857
6.658
6.762
209,823
+0.11(+1.71%)
Apr 04, 2019
6.554
6.677
6.516
6.648
200,296
+0.05(+0.72%)
Apr 03, 2019
6.791
6.829
6.544
6.601
160,404
-0.14(-2.11%)
Apr 02, 2019
6.705
6.791
6.686
6.743
152,295
+0.08(+1.14%)
Apr 01, 2019
6.658
6.753
6.573
6.667
157,363
+0.09(+1.44%)
Mar 29, 2019
6.734
6.762
6.554
6.573
106,071
-0.02(-0.29%)
Mar 28, 2019
6.629
6.686
6.506
6.591
114,490
-0.05(-0.71%)
Mar 27, 2019
6.573
6.772
6.459
6.639
164,957
+0.06(+0.86%)
Mar 26, 2019
6.639
6.800
6.468
6.582
193,025
+0.04(+0.58%)
Mar 25, 2019
6.544
6.615
6.354
6.544
214,581
-0.06(-0.86%)
Mar 22, 2019
6.867
6.999
6.591
6.601
314,103
-0.37(-5.31%)
Mar 21, 2019
6.980
7.142
6.923
6.971
304,791
-0.07(-0.94%)
Mar 20, 2019
6.601
7.170
6.601
7.037
419,673
+0.22(+3.20%)
Mar 19, 2019
6.952
7.075
6.800
6.819
250,463
-0.09(-1.37%)
Mar 18, 2019
6.715
7.009
6.644
6.914
405,098
+0.24(+3.55%)
Mar 15, 2019
6.610
6.772
6.487
6.677
362,710
+0.04(+0.57%)
Mar 14, 2019
6.800
6.985
6.629
6.639
243,618
-0.14(-2.10%)
Mar 13, 2019
6.648
6.895
6.591
6.781
380,526
+0.19(+2.88%)
Mar 12, 2019
6.459
6.705
6.449
6.591
268,645
+0.16(+2.51%)
Mar 11, 2019
6.279
6.478
6.098
6.430
268,658
+0.17(+2.73%)
Mar 08, 2019
6.468
6.481
6.117
6.260
305,984
-0.36(-5.44%)
Mar 07, 2019
6.658
6.696
6.506
6.620
236,013
-0.05(-0.71%)
Mar 06, 2019
6.876
6.923
6.544
6.667
352,457
-0.28(-4.09%)
Mar 05, 2019
7.113
7.255
6.781
6.952
320,097
-0.15(-2.14%)
Mar 04, 2019
6.923
7.113
6.838
7.104
561,795
+0.22(+3.17%)
Mar 01, 2019
6.829
7.028
6.686
6.885
359,125
+0.11(+1.68%)
Feb 28, 2019
6.781
6.859
6.676
6.772
317,398
+0.01(+0.14%)
Feb 27, 2019
6.800
7.056
6.686
6.762
354,604
+0.02(+0.28%)
Feb 26, 2019
6.914
6.914
6.449
6.743
479,289
-0.20(-2.87%)
Feb 25, 2019
6.791
6.990
6.677
6.942
588,189
+0.14(+2.09%)
Feb 22, 2019
6.535
7.066
6.525
6.800
657,729
+0.29(+4.52%)
Feb 21, 2019
6.497
7.189
6.449
6.506
884,198
+0.19(+3.00%)
Feb 20, 2019
6.354
6.383
6.155
6.316
379,430
-0.05(-0.75%)
Feb 19, 2019
5.994
6.449
5.975
6.364
453,173
+0.35(+5.84%)
Feb 15, 2019
5.928
6.041
5.880
6.013
205,711
+0.13(+2.26%)
Feb 14, 2019
5.852
5.918
5.766
5.880
232,113
+0.01(+0.16%)
Feb 13, 2019
5.795
5.984
5.766
5.871
171,135
+0.09(+1.64%)
Feb 12, 2019
5.861
6.117
5.747
5.776
224,350
-0.05(-0.81%)
Feb 11, 2019
5.406
5.852
5.387
5.823
329,759
+0.43(+7.91%)
Feb 08, 2019
5.567
5.662
5.330
5.396
420,491
-0.16(-2.90%)
Feb 07, 2019
5.890
5.899
5.539
5.558
319,848
-0.40(-6.69%)
Feb 06, 2019
5.937
6.117
5.861
5.956
192,317
-0.08(-1.26%)
Feb 05, 2019
6.203
6.222
6.032
6.032
203,947
-0.10(-1.70%)
Feb 04, 2019
5.709
6.193
5.681
6.136
257,202
+0.39(+6.77%)
Feb 01, 2019
5.757
5.909
5.672
5.747
176,715
+0.05(+0.83%)
Jan 31, 2019
5.757
5.823
5.681
5.700
266,551
-0.08(-1.31%)
Jan 30, 2019
5.596
5.831
5.548
5.776
208,954
+0.23(+4.10%)
Jan 29, 2019
5.567
5.690
5.501
5.548
185,423
-0.02(-0.34%)
Jan 28, 2019
5.937
5.937
5.520
5.567
321,295
-0.52(-8.57%)
Jan 25, 2019
5.842
6.136
5.804
6.089
227,432
+0.27(+4.56%)
Jan 24, 2019
5.567
5.918
5.548
5.823
175,962
+0.26(+4.60%)
Jan 23, 2019
5.804
5.871
5.491
5.567
246,286
-0.21(-3.61%)
Jan 22, 2019
6.089
6.125
5.719
5.776
405,748
-0.37(-6.02%)
Jan 18, 2019
6.222
6.241
6.070
6.146
293,226
-0.05(-0.77%)
Jan 17, 2019
6.222
6.297
5.923
6.193
417,706
-0.13(-2.10%)
Jan 16, 2019
6.326
6.449
6.108
6.326
253,890
-0.02(-0.30%)
Jan 15, 2019
6.203
6.449
6.165
6.345
234,452
+0.15(+2.45%)
Jan 14, 2019
6.013
6.297
5.994
6.193
183,437
+0.03(+0.46%)
Jan 11, 2019
6.136
6.326
6.060
6.165
319,796
-0.12(-1.96%)
Jan 10, 2019
6.098
6.307
5.966
6.288
222,460
+0.06(+0.91%)
Jan 09, 2019
6.041
6.297
5.987
6.231
416,339
+0.25(+4.12%)
Jan 08, 2019
6.070
6.231
5.880
5.984
454,447
+0.03(+0.48%)
Jan 07, 2019
5.586
6.373
5.501
5.956
692,948
+0.46(+8.28%)
Jan 04, 2019
5.074
5.520
5.017
5.501
454,653
+0.53(+10.69%)
Jan 03, 2019
4.970
5.112
4.714
4.970
448,280
-0.01(-0.19%)
Jan 02, 2019
4.220
4.998
4.220
4.979
628,228
+0.68(+15.89%)
Dec 31, 2018
4.429
4.467
4.230
4.296
343,204
-0.08(-1.74%)
Dec 28, 2018
4.420
4.495
4.296
4.372
228,275
-0.01(-0.22%)
Dec 27, 2018
4.552
4.647
4.145
4.382
517,784
-0.28(-6.10%)
Dec 26, 2018
4.097
4.666
3.993
4.666
768,640
+0.64(+15.76%)
Dec 24, 2018
4.220
4.287
4.012
4.031
350,374
-0.25(-5.77%)
Dec 21, 2018
4.609
4.619
4.277
4.277
1,063,670
-0.33(-7.20%)
Dec 20, 2018
4.391
4.789
4.277
4.609
1,029,076
+0.21(+4.74%)
Dec 19, 2018
4.429
4.680
4.306
4.401
673,685
+0.00(+0.00%)
Dec 18, 2018
4.752
4.799
4.325
4.401
1,108,412
-0.35(-7.39%)
Dec 17, 2018
4.970
5.302
4.742
4.752
802,213
-0.22(-4.39%)
Dec 14, 2018
5.690
5.738
4.856
4.970
1,434,710
-0.80(-13.82%)
Dec 13, 2018
6.440
6.449
5.690
5.766
1,099,482
-0.72(-11.11%)
Dec 12, 2018
6.952
6.961
6.478
6.487
499,766
-0.41(-5.91%)
Dec 11, 2018
7.217
7.322
6.857
6.895
211,244
-0.23(-3.20%)
Dec 10, 2018
7.132
7.246
6.942
7.123
357,797
-0.16(-2.21%)
Dec 07, 2018
7.398
7.559
7.236
7.284
302,083
+0.07(+0.92%)
Dec 06, 2018
7.094
7.284
6.838
7.217
367,686
-0.06(-0.78%)
Dec 04, 2018
7.521
7.711
7.265
7.274
272,876
-0.26(-3.40%)
Dec 03, 2018
7.474
7.540
7.189
7.530
449,831
+0.30(+4.20%)
Nov 30, 2018
7.104
7.341
7.085
7.227
343,204
+0.01(+0.13%)
Nov 29, 2018
7.161
7.341
6.971
7.217
217,476
+0.07(+0.93%)
Nov 28, 2018
6.952
7.308
6.914
7.151
401,632
+0.18(+2.59%)
Nov 27, 2018
6.715
7.018
6.582
6.971
465,394
+0.26(+3.81%)
Nov 26, 2018
6.923
6.923
6.411
6.715
806,975
-0.14(-2.07%)
Nov 23, 2018
6.999
7.113
6.791
6.857
245,778
-0.41(-5.61%)
Nov 21, 2018
7.265
7.265
7.265
0
+0.02(+0.26%)
Nov 20, 2018
7.350
7.464
6.990
7.246
649,126
-0.28(-3.66%)
Nov 19, 2018
7.815
7.834
7.398
7.521
599,304
-0.38(-4.80%)
Nov 16, 2018
8.062
8.251
7.711
7.900
290,801
-0.11(-1.42%)
Nov 15, 2018
7.995
8.137
7.862
8.014
311,356
+0.01(+0.12%)
Nov 14, 2018
8.005
8.156
7.796
8.005
796,456
+0.27(+3.43%)
Nov 13, 2018
7.549
7.872
7.483
7.739
594,851
+0.18(+2.38%)
Nov 12, 2018
7.872
8.033
7.398
7.559
334,703
-0.31(-3.98%)
Nov 09, 2018
7.379
8.014
7.274
7.872
511,168
+0.38(+5.06%)
Nov 08, 2018
7.445
7.721
6.743
7.492
734,395
+0.07(+0.89%)
Nov 07, 2018
7.255
7.478
7.189
7.426
334,034
+0.29(+4.12%)
Nov 06, 2018
7.208
7.387
6.942
7.132
240,914
-0.08(-1.05%)
Nov 05, 2018
7.151
7.398
7.094
7.208
332,416
+0.29(+4.25%)
Nov 02, 2018
7.056
7.179
6.848
6.914
310,623
-0.10(-1.49%)
Nov 01, 2018
6.904
7.047
6.724
7.018
194,819
+0.14(+2.07%)
Oct 31, 2018
6.800
7.208
6.743
6.876
352,892
+0.15(+2.26%)
Oct 30, 2018
6.373
6.848
6.193
6.724
349,633
+0.28(+4.42%)
Oct 29, 2018
6.686
6.914
6.402
6.440
375,708
-0.26(-3.82%)
Oct 26, 2018
6.686
6.914
6.563
6.696
317,688
-0.11(-1.67%)
Oct 25, 2018
6.857
6.961
6.383
6.810
479,628
+0.08(+1.13%)
Oct 24, 2018
7.464
7.464
6.724
6.734
464,062
-0.64(-8.62%)
Oct 23, 2018
7.682
7.711
6.876
7.369
631,918
-0.58(-7.28%)
Oct 22, 2018
8.327
8.412
7.843
7.948
432,448
-0.40(-4.77%)
Oct 19, 2018
8.185
8.498
8.118
8.346
315,052
+0.19(+2.33%)
Oct 18, 2018
8.071
8.242
7.967
8.156
293,676
+0.03(+0.35%)
Oct 17, 2018
8.280
8.299
7.891
8.128
306,886
-0.21(-2.50%)
Oct 16, 2018
8.242
8.384
8.024
8.337
261,244
+0.13(+1.62%)
Oct 15, 2018
8.071
8.318
7.995
8.204
332,528
+0.19(+2.37%)
Oct 12, 2018
8.185
8.251
7.796
8.014
450,435
+0.06(+0.72%)
Oct 11, 2018
8.062
8.261
7.692
7.957
519,686
-0.15(-1.87%)
Oct 10, 2018
8.650
8.650
8.109
8.109
391,036
-0.51(-5.94%)
Oct 09, 2018
8.204
8.906
8.166
8.621
483,373
+0.42(+5.09%)
Oct 08, 2018
8.156
8.398
7.989
8.204
197,835
+0.01(+0.12%)
Oct 05, 2018
8.393
8.441
8.014
8.194
282,260
-0.23(-2.70%)
Oct 04, 2018
8.564
8.706
8.364
8.422
165,867
-0.25(-2.84%)
Oct 03, 2018
8.270
8.716
8.166
8.669
420,021
+0.42(+5.06%)
Oct 02, 2018
8.555
8.820
8.185
8.251
415,968
-0.30(-3.55%)
Oct 01, 2018
8.014
8.612
8.014
8.555
748,771
+0.61(+7.64%)
Sep 28, 2018
7.957
8.147
7.796
7.948
832,758
-0.09(-1.06%)
Sep 27, 2018
8.080
8.232
7.900
8.033
407,557
+0.03(+0.36%)
Sep 26, 2018
8.517
8.705
7.986
8.005
590,891
-0.58(-6.74%)
Sep 25, 2018
8.356
8.694
8.308
8.583
399,805
+0.28(+3.31%)
Sep 24, 2018
8.536
8.536
8.261
8.308
483,560
-0.18(-2.12%)
Sep 21, 2018
8.232
8.564
8.156
8.488
376,523
+0.28(+3.47%)
Sep 20, 2018
8.014
8.204
7.768
8.204
412,777
+0.26(+3.22%)
Sep 19, 2018
7.625
8.080
7.597
7.948
355,090
+0.29(+3.84%)
Sep 18, 2018
7.530
7.853
7.502
7.654
383,255
+0.21(+2.80%)
Sep 17, 2018
7.768
7.815
7.388
7.445
367,779
-0.32(-4.15%)
Sep 14, 2018
7.730
7.891
7.625
7.768
254,319
-0.01(-0.12%)
Sep 13, 2018
7.559
7.900
7.379
7.777
437,566
+0.20(+2.63%)
Sep 12, 2018
7.521
7.796
7.499
7.578
474,705
+0.15(+2.04%)
Sep 11, 2018
7.056
7.720
7.056
7.426
370,634
+0.39(+5.53%)
Sep 10, 2018
7.379
7.474
6.942
7.037
677,013
-0.31(-4.26%)
Sep 07, 2018
7.644
7.711
7.284
7.350
511,696
-0.32(-4.20%)
Sep 06, 2018
8.175
8.175
7.663
7.673
726,462
-0.53(-6.47%)
Sep 05, 2018
8.858
8.888
8.137
8.204
525,146
-0.68(-7.68%)
Sep 04, 2018
9.181
9.465
8.687
8.887
492,100
-0.29(-3.20%)
Aug 31, 2018
9.181
9.181
9.181
0
+0.10(+1.15%)
Aug 30, 2018
9.105
9.332
8.877
9.076
327,356
+0.01(+0.10%)
Aug 29, 2018
9.181
9.190
8.916
9.067
326,504
-0.09(-0.93%)
Aug 28, 2018
9.057
9.219
8.915
9.152
253,636
+0.10(+1.15%)
Aug 27, 2018
8.896
9.095
8.783
9.048
259,037
+0.17(+1.92%)
Aug 24, 2018
9.010
9.247
8.754
8.877
327,283
-0.05(-0.53%)
Aug 23, 2018
8.631
9.171
8.441
8.925
316,631
+0.27(+3.07%)
Aug 22, 2018
8.403
8.744
8.109
8.659
527,443
+0.30(+3.63%)
Aug 21, 2018
8.005
8.393
7.995
8.356
347,988
+0.41(+5.13%)
Aug 20, 2018
7.986
8.175
7.815
7.948
456,347
-0.30(-3.68%)
Aug 17, 2018
8.194
8.318
7.805
8.251
426,712
+0.08(+0.93%)
Aug 16, 2018
8.052
8.242
7.938
8.175
311,165
+0.24(+2.99%)
Aug 15, 2018
8.080
8.166
7.697
7.938
494,763
-0.21(-2.56%)
Aug 14, 2018
8.403
8.839
8.052
8.147
631,587
-0.16(-1.94%)
Aug 13, 2018
8.251
8.424
8.014
8.308
632,410
+0.03(+0.34%)
Aug 10, 2018
8.213
8.616
8.005
8.280
624,937
+0.02(+0.23%)
Aug 09, 2018
8.422
8.621
7.967
8.261
727,221
+0.66(+8.74%)
Aug 08, 2018
8.384
8.536
7.217
7.597
1,472,078
-0.99(-11.49%)
Aug 07, 2018
8.574
8.763
8.175
8.583
742,588
+0.09(+1.00%)
Aug 06, 2018
8.175
8.564
8.090
8.498
614,527
+0.31(+3.82%)
Aug 03, 2018
8.280
8.441
8.175
8.185
373,254
-0.16(-1.93%)
Aug 02, 2018
8.204
8.529
8.052
8.346
431,508
+0.00(+0.00%)
Aug 01, 2018
8.612
8.612
7.891
8.346
937,256
-0.28(-3.30%)
Jul 31, 2018
8.574
8.659
8.322
8.631
574,212
+0.11(+1.34%)
Jul 30, 2018
9.095
9.171
8.431
8.517
707,005
-0.51(-5.67%)
Jul 27, 2018
9.332
9.513
8.925
9.029
630,209
-0.45(-4.70%)
Jul 26, 2018
9.674
10.05
9.332
9.475
938,110
-0.28(-2.82%)
Jul 25, 2018
10.57
10.57
9.674
9.750
1,002,919
-0.67(-6.46%)
Jul 24, 2018
10.31
10.61
10.31
10.42
367,726
+0.10(+1.01%)
Jul 23, 2018
10.54
10.87
10.25
10.32
592,897
-0.13(-1.27%)
Jul 20, 2018
10.83
10.87
10.42
10.45
469,968
-0.32(-2.99%)
Jul 19, 2018
10.96
11.29
10.70
10.77
518,264
-0.19(-1.73%)
Jul 18, 2018
10.70
11.09
10.38
10.96
652,724
+0.14(+1.31%)
Jul 17, 2018
10.44
10.99
10.22
10.82
519,522
+0.21(+1.97%)
Jul 16, 2018
10.52
10.74
10.04
10.61
778,829
-0.33(-3.03%)
Jul 13, 2018
11.57
11.62
10.92
10.94
970,054
-0.46(-3.99%)
Jul 12, 2018
11.33
11.67
11.02
11.40
1,457,623
+0.03(+0.25%)
Jul 11, 2018
10.53
11.68
10.36
11.37
1,603,593
+0.82(+7.73%)
Jul 10, 2018
10.56
10.76
10.34
10.56
454,357
+0.08(+0.72%)
Jul 09, 2018
10.31
10.55
10.28
10.48
354,220
+0.28(+2.70%)
Jul 06, 2018
9.683
10.31
9.494
10.20
394,949
+0.37(+3.76%)
Jul 05, 2018
9.750
9.864
9.502
9.835
561,557
+0.10(+1.07%)
Jul 03, 2018
9.731
9.731
9.731
0
+0.06(+0.59%)
Jul 02, 2018
9.807
9.826
9.569
9.674
256,014
-0.29(-2.95%)
Jun 29, 2018
9.882
10.14
9.645
9.968
964,521
+0.12(+1.25%)
Jun 28, 2018
10.04
10.21
9.607
9.845
459,895
-0.19(-1.89%)
Jun 27, 2018
10.20
10.75
9.939
10.03
1,136,058
-0.08(-0.75%)
Jun 26, 2018
9.674
10.21
9.617
10.11
836,982
+0.50(+5.23%)
Jun 25, 2018
9.560
9.864
9.342
9.607
852,292
+0.06(+0.60%)
Jun 22, 2018
9.579
9.769
9.399
9.551
880,104
+0.33(+3.60%)
Jun 21, 2018
9.674
9.683
9.178
9.219
460,064
-0.59(-6.00%)
Jun 20, 2018
9.655
9.868
9.446
9.807
602,442
+0.31(+3.30%)
Jun 19, 2018
9.313
9.579
9.294
9.494
388,130
-0.08(-0.79%)
Jun 18, 2018
9.219
9.949
9.219
9.569
514,910
+0.36(+3.91%)
Jun 15, 2018
9.873
9.019
9.209
828,614
-0.66(-6.72%)
Jun 14, 2018
10.20
10.27
9.835
9.873
297,180
-0.26(-2.53%)
Jun 13, 2018
10.20
10.31
10.05
10.13
347,050
-0.11(-1.11%)
Jun 12, 2018
10.10
10.31
10.02
10.24
389,751
+0.11(+1.12%)
Jun 11, 2018
9.864
10.21
9.769
10.13
450,994
+0.15(+1.52%)
Jun 08, 2018
10.11
10.20
9.845
9.977
393,447
-0.19(-1.87%)
Jun 07, 2018
10.17
10.55
10.08
10.17
508,532
+0.09(+0.85%)
Jun 06, 2018
9.845
10.08
578,349
-0.02(-0.19%)
Jun 05, 2018
9.835
10.20
9.584
10.10
622,358
+0.07(+0.66%)
Jun 04, 2018
10.43
10.45
9.560
10.03
1,176,544
-0.37(-3.56%)
Jun 01, 2018
10.95
11.10
9.892
10.40
1,210,657
-0.50(-4.61%)
May 31, 2018
10.49
11.10
10.39
10.91
753,781
+0.29(+2.77%)
May 30, 2018
10.08
10.61
9.996
10.61
829,935
+0.64(+6.47%)
May 29, 2018
9.721
10.31
9.503
9.968
661,286
+0.12(+1.25%)
May 25, 2018
9.845
9.845
9.845
0
-0.46(-4.51%)
May 24, 2018
9.958
10.62
9.797
10.31
601,129
+0.16(+1.59%)
May 23, 2018
10.33
10.43
9.114
10.15
1,313,500
-0.04(-0.37%)
May 22, 2018
10.48
10.88
9.930
10.19
1,309,174
+0.03(+0.28%)
May 21, 2018
10.24
10.77
10.10
10.16
897,589
+0.09(+0.94%)
May 18, 2018
9.655
10.18
9.516
10.06
561,464
+0.40(+4.12%)
May 17, 2018
9.456
9.797
9.427
9.664
872,979
+0.27(+2.83%)
May 16, 2018
9.010
9.427
8.944
9.399
415,745
+0.39(+4.32%)
May 15, 2018
8.877
9.200
8.545
9.010
797,203
+0.23(+2.59%)
May 14, 2018
8.526
9.029
8.526
8.782
1,123,877
+0.32(+3.81%)
May 11, 2018
7.701
8.906
7.683
8.460
1,957,556
+0.71(+9.18%)
May 10, 2018
7.113
7.768
6.791
7.749
1,050,095
+0.75(+10.70%)
May 09, 2018
6.971
7.141
6.857
6.999
715,250
+0.18(+2.64%)
May 08, 2018
6.772
6.848
6.411
6.819
543,661
+0.09(+1.41%)
May 07, 2018
6.677
6.990
6.658
6.724
532,543
+0.11(+1.72%)
May 04, 2018
6.430
6.677
6.392
6.610
280,694
+0.12(+1.90%)
May 03, 2018
6.648
6.771
6.469
6.487
485,742
-0.21(-3.12%)
May 02, 2018
6.620
6.867
6.601
6.696
416,416
+0.01(+0.14%)
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.