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
BP Prudhoe Bay Royalty Trust
(NY:
BPT
)
2.250
+0.010 (+0.45%)
Official Closing Price
Updated: 7:00 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 28, 2017
9.159
9.182
8.885
8.907
481,228
-0.16(-1.77%)
Apr 27, 2017
9.091
9.205
8.930
9.068
290,054
-0.07(-0.75%)
Apr 26, 2017
9.068
9.228
8.816
9.136
605,383
+0.11(+1.27%)
Apr 25, 2017
9.136
9.136
8.839
9.022
347,076
-0.11(-1.25%)
Apr 24, 2017
8.976
9.260
8.907
9.136
522,858
+0.16(+1.79%)
Apr 21, 2017
8.793
9.068
8.701
8.976
625,865
+0.23(+2.62%)
Apr 20, 2017
8.930
9.045
8.724
8.747
629,824
-0.07(-0.78%)
Apr 19, 2017
9.114
9.182
8.724
8.816
394,184
-0.21(-2.28%)
Apr 18, 2017
8.976
9.354
8.884
9.022
459,752
-0.02(-0.25%)
Apr 17, 2017
8.839
9.732
8.839
9.045
984,958
+0.21(+2.33%)
Apr 13, 2017
8.953
9.114
8.804
8.839
617,166
-0.18(-2.03%)
Apr 12, 2017
9.755
10.01
8.839
9.022
1,096,102
-0.80(-8.16%)
Apr 11, 2017
10.35
10.54
9.744
9.823
1,440,828
-0.64(-6.13%)
Apr 10, 2017
10.71
10.77
10.31
10.47
2,531,906
+0.15(+1.48%)
Apr 07, 2017
10.09
10.60
9.919
10.31
1,778,901
+0.59(+6.07%)
Apr 06, 2017
9.504
9.897
9.438
9.722
694,654
+0.28(+3.01%)
Apr 05, 2017
9.395
9.744
9.312
9.438
778,869
+0.22(+2.37%)
Apr 04, 2017
9.111
9.264
8.884
9.220
654,696
+0.11(+1.20%)
Apr 03, 2017
8.914
9.176
8.661
9.111
568,696
+0.33(+3.73%)
Mar 31, 2017
8.674
8.827
8.433
8.783
505,833
+0.17(+2.03%)
Mar 30, 2017
8.805
8.991
8.608
8.608
620,005
-0.07(-0.76%)
Mar 29, 2017
8.521
9.023
8.452
8.674
537,831
+0.28(+3.39%)
Mar 28, 2017
8.128
8.543
8.128
8.390
455,701
+0.26(+3.23%)
Mar 27, 2017
8.040
8.171
7.996
8.128
245,589
-0.02(-0.27%)
Mar 24, 2017
8.412
8.412
8.018
8.149
402,934
-0.22(-2.61%)
Mar 23, 2017
7.996
8.390
7.909
8.368
496,590
+0.44(+5.51%)
Mar 22, 2017
7.822
7.996
7.669
7.931
317,948
+0.11(+1.40%)
Mar 21, 2017
7.887
7.919
7.625
7.822
412,963
+0.00(+0.00%)
Mar 20, 2017
7.734
7.909
7.603
7.822
400,806
+0.13(+1.70%)
Mar 17, 2017
7.581
7.756
7.494
7.691
731,156
+0.20(+2.62%)
Mar 16, 2017
7.865
8.193
7.472
7.494
894,874
-0.31(-3.92%)
Mar 15, 2017
7.188
7.822
7.123
7.800
765,088
+0.70(+9.85%)
Mar 14, 2017
7.079
7.144
6.838
7.101
676,078
-0.13(-1.81%)
Mar 13, 2017
7.494
7.944
7.122
7.232
848,126
-0.28(-3.78%)
Mar 10, 2017
6.926
7.756
6.926
7.516
1,160,539
+0.66(+9.55%)
Mar 09, 2017
7.035
7.210
6.554
6.860
1,466,154
-0.37(-5.14%)
Mar 08, 2017
7.538
7.734
7.035
7.232
1,438,571
-0.52(-6.76%)
Mar 07, 2017
8.149
8.149
7.647
7.756
1,114,933
-0.42(-5.08%)
Mar 06, 2017
8.149
8.390
7.996
8.171
542,895
+0.00(+0.00%)
Mar 03, 2017
7.778
8.259
7.615
8.171
998,368
+0.17(+2.19%)
Mar 02, 2017
8.259
8.543
7.756
7.996
2,278,665
-0.81(-9.18%)
Mar 01, 2017
8.739
8.892
8.434
8.805
808,247
+0.20(+2.28%)
Feb 28, 2017
8.739
8.827
8.171
8.608
1,681,950
-0.46(-5.06%)
Feb 27, 2017
9.176
10.47
9.023
9.067
2,105,237
-0.24(-2.58%)
Feb 24, 2017
10.01
10.01
7.669
9.307
4,715,131
-1.42(-13.24%)
Feb 23, 2017
12.76
13.11
10.27
10.73
2,716,878
-2.03(-15.92%)
Feb 22, 2017
13.31
13.31
12.52
12.76
599,934
-0.59(-4.42%)
Feb 21, 2017
13.13
13.63
13.09
13.35
362,558
+0.44(+3.38%)
Feb 17, 2017
12.91
12.91
12.91
0
-0.02(-0.17%)
Feb 16, 2017
13.09
13.18
12.87
12.93
269,688
-0.17(-1.33%)
Feb 15, 2017
13.20
13.28
12.98
13.11
209,307
-0.20(-1.48%)
Feb 14, 2017
13.68
13.68
13.21
13.31
258,545
-0.22(-1.61%)
Feb 13, 2017
13.17
13.68
13.17
13.52
365,096
+0.31(+2.31%)
Feb 10, 2017
12.98
13.39
12.95
13.22
258,694
+0.35(+2.72%)
Feb 09, 2017
12.50
12.93
12.50
12.87
349,914
+0.39(+3.15%)
Feb 08, 2017
12.67
12.69
12.07
12.48
735,007
-0.28(-2.23%)
Feb 07, 2017
13.13
13.31
12.74
12.76
492,065
-0.50(-3.79%)
Feb 06, 2017
13.48
13.57
13.17
13.26
250,231
-0.15(-1.14%)
Feb 03, 2017
13.43
13.55
13.11
13.41
238,376
+0.09(+0.66%)
Feb 02, 2017
13.66
13.68
12.94
13.33
522,631
-0.33(-2.40%)
Feb 01, 2017
13.89
13.89
13.50
13.66
256,501
-0.15(-1.11%)
Jan 31, 2017
13.98
14.07
13.66
13.81
324,683
-0.24(-1.71%)
Jan 30, 2017
14.35
14.40
13.68
14.05
518,060
-0.28(-1.98%)
Jan 27, 2017
14.14
14.40
13.79
14.33
582,977
+0.35(+2.50%)
Jan 26, 2017
13.68
14.00
13.68
13.98
413,423
+0.44(+3.23%)
Jan 25, 2017
13.39
13.81
13.38
13.55
586,135
+0.20(+1.47%)
Jan 24, 2017
13.07
13.46
13.04
13.35
443,258
+0.42(+3.21%)
Jan 23, 2017
13.11
13.17
12.80
12.93
452,668
-0.04(-0.34%)
Jan 20, 2017
13.09
13.33
12.91
12.98
611,805
+0.31(+2.41%)
Jan 19, 2017
12.58
13.09
12.54
12.67
520,695
+0.17(+1.40%)
Jan 18, 2017
12.80
12.86
12.23
12.50
544,918
-0.39(-3.05%)
Jan 17, 2017
12.85
13.09
12.85
12.89
427,957
+0.07(+0.51%)
Jan 13, 2017
12.82
12.82
12.82
0
-0.24(-1.84%)
Jan 12, 2017
13.41
13.46
12.72
13.07
465,859
-0.15(-1.16%)
Jan 11, 2017
12.74
13.39
12.61
13.22
820,168
+0.70(+5.56%)
Jan 10, 2017
12.65
13.20
12.44
12.52
1,316,268
+0.02(+0.17%)
Jan 09, 2017
12.01
12.56
11.85
12.50
1,349,315
+0.97(+8.42%)
Jan 06, 2017
11.23
11.63
11.19
11.53
888,643
+0.40(+3.61%)
Jan 05, 2017
10.87
11.23
10.84
11.13
622,959
+0.34(+3.13%)
Jan 04, 2017
10.73
10.87
10.62
10.79
557,098
+0.27(+2.61%)
Jan 03, 2017
10.24
10.83
10.15
10.52
521,215
+0.49(+4.84%)
Dec 30, 2016
10.03
10.03
10.03
0
-0.34(-3.26%)
Dec 29, 2016
10.54
10.56
10.24
10.37
467,666
-0.11(-1.01%)
Dec 28, 2016
10.62
10.74
10.41
10.47
418,859
-0.21(-1.98%)
Dec 27, 2016
10.66
10.78
10.58
10.68
368,687
+0.00(+0.00%)
Dec 23, 2016
10.68
10.68
10.68
0
-0.08(-0.78%)
Dec 22, 2016
10.56
10.85
10.56
10.77
426,533
+0.13(+1.19%)
Dec 21, 2016
10.77
10.87
10.30
10.64
532,595
-0.06(-0.59%)
Dec 20, 2016
10.56
10.87
10.54
10.71
329,995
+0.13(+1.20%)
Dec 19, 2016
10.39
10.65
10.39
10.58
254,819
+0.19(+1.83%)
Dec 16, 2016
10.30
10.49
10.22
10.39
334,097
+0.15(+1.44%)
Dec 15, 2016
10.05
10.66
10.03
10.24
469,835
+0.00(+0.00%)
Dec 14, 2016
10.68
10.72
10.14
10.24
738,533
-0.57(-5.27%)
Dec 13, 2016
10.81
10.91
10.68
10.81
371,143
+0.06(+0.59%)
Dec 12, 2016
10.81
11.07
10.58
10.75
678,099
+0.46(+4.52%)
Dec 09, 2016
10.18
10.65
10.14
10.28
821,135
+0.23(+2.31%)
Dec 08, 2016
9.840
10.16
9.837
10.05
358,621
+0.23(+2.37%)
Dec 07, 2016
9.882
9.903
9.692
9.819
392,303
-0.11(-1.06%)
Dec 06, 2016
9.967
10.13
9.692
9.924
393,640
-0.23(-2.29%)
Dec 05, 2016
9.629
10.16
9.586
10.16
680,784
+0.65(+6.89%)
Dec 02, 2016
9.565
9.692
9.396
9.502
394,166
+0.00(+0.00%)
Dec 01, 2016
9.544
9.903
9.396
9.502
682,418
+0.17(+1.81%)
Nov 30, 2016
9.227
9.502
9.037
9.333
795,467
+0.44(+4.99%)
Nov 29, 2016
8.869
9.080
8.446
8.890
550,091
-0.04(-0.47%)
Nov 28, 2016
9.101
9.101
8.890
8.932
202,800
-0.08(-0.94%)
Nov 25, 2016
9.037
9.059
8.894
9.016
96,926
-0.04(-0.47%)
Nov 23, 2016
9.059
9.059
9.059
0
-0.15(-1.61%)
Nov 22, 2016
9.396
9.441
9.185
9.206
238,525
-0.11(-1.13%)
Nov 21, 2016
9.206
9.481
9.042
9.312
503,197
+0.23(+2.56%)
Nov 18, 2016
8.953
9.143
8.881
9.080
274,207
+0.13(+1.42%)
Nov 17, 2016
8.974
9.143
8.869
8.953
344,956
+0.04(+0.47%)
Nov 16, 2016
8.869
9.049
8.756
8.911
347,752
+0.11(+1.20%)
Nov 15, 2016
8.172
8.845
8.172
8.805
346,000
+0.74(+9.16%)
Nov 14, 2016
8.172
8.298
8.024
8.066
235,077
-0.17(-2.05%)
Nov 11, 2016
8.320
8.341
8.069
8.235
294,451
-0.13(-1.52%)
Nov 10, 2016
8.488
8.653
8.305
8.362
199,459
-0.15(-1.74%)
Nov 09, 2016
8.108
8.547
8.087
8.510
279,007
+0.21(+2.54%)
Nov 08, 2016
8.425
8.721
8.214
8.298
391,642
-0.13(-1.50%)
Nov 07, 2016
8.425
8.692
8.172
8.425
789,879
+0.13(+1.53%)
Nov 04, 2016
8.362
8.518
8.193
8.298
245,451
-0.15(-1.75%)
Nov 03, 2016
8.362
8.636
8.235
8.446
364,067
-0.04(-0.50%)
Nov 02, 2016
8.657
8.657
8.256
8.488
428,039
-0.30(-3.37%)
Nov 01, 2016
8.721
9.035
8.628
8.784
208,732
-0.02(-0.24%)
Oct 31, 2016
9.185
9.270
8.700
8.805
368,249
-0.49(-5.23%)
Oct 28, 2016
9.249
9.586
9.080
9.291
287,340
+0.04(+0.46%)
Oct 27, 2016
9.143
9.291
9.143
9.249
248,385
+0.23(+2.58%)
Oct 26, 2016
8.869
9.270
8.868
9.016
310,917
+0.00(+0.00%)
Oct 25, 2016
9.460
9.566
8.905
9.016
542,145
-0.36(-3.83%)
Oct 24, 2016
10.09
10.14
9.291
9.375
838,559
-0.72(-7.11%)
Oct 21, 2016
9.692
10.09
9.593
10.09
772,309
+0.63(+6.70%)
Oct 20, 2016
9.101
9.473
9.037
9.460
815,490
+0.40(+4.43%)
Oct 19, 2016
8.552
9.059
8.526
9.059
571,654
+0.51(+5.93%)
Oct 18, 2016
8.678
8.678
8.298
8.552
340,945
+0.02(+0.25%)
Oct 17, 2016
8.467
8.784
8.446
8.531
438,974
+0.19(+2.28%)
Oct 14, 2016
8.446
8.586
8.320
8.341
306,506
+0.00(+0.00%)
Oct 13, 2016
8.594
8.615
8.341
8.341
298,334
-0.27(-3.19%)
Oct 12, 2016
8.763
8.763
8.214
8.615
644,813
-0.09(-1.07%)
Oct 11, 2016
8.790
8.933
8.667
8.708
1,005,645
-0.02(-0.23%)
Oct 10, 2016
8.483
9.056
8.463
8.729
994,621
+0.28(+3.29%)
Oct 07, 2016
8.156
8.479
8.124
8.451
1,029,524
+0.40(+4.92%)
Oct 06, 2016
8.177
8.177
8.038
8.054
703,272
-0.12(-1.50%)
Oct 05, 2016
7.981
8.177
7.981
8.177
799,013
+0.32(+4.11%)
Oct 04, 2016
8.087
8.132
7.784
7.854
448,700
-0.16(-1.94%)
Oct 03, 2016
7.739
8.062
7.645
8.009
593,293
+0.38(+4.98%)
Sep 30, 2016
7.838
7.841
7.629
7.629
401,777
-0.09(-1.22%)
Sep 29, 2016
7.555
7.928
7.498
7.723
931,085
+0.23(+3.06%)
Sep 28, 2016
7.159
7.535
7.155
7.494
1,226,947
+0.38(+5.28%)
Sep 27, 2016
7.089
7.155
7.012
7.118
250,915
+0.03(+0.40%)
Sep 26, 2016
7.053
7.155
7.053
7.089
166,095
+0.02(+0.23%)
Sep 23, 2016
7.155
7.265
7.048
7.073
261,418
-0.09(-1.20%)
Sep 22, 2016
7.253
7.347
7.155
7.159
379,536
-0.08(-1.13%)
Sep 21, 2016
7.159
7.335
7.080
7.241
381,858
+0.23(+3.33%)
Sep 20, 2016
7.053
7.172
6.991
7.008
348,285
-0.03(-0.46%)
Sep 19, 2016
7.048
7.183
7.020
7.040
272,485
+0.02(+0.29%)
Sep 16, 2016
6.950
7.134
6.950
7.020
412,640
-0.02(-0.23%)
Sep 15, 2016
7.069
7.155
7.012
7.036
203,789
-0.02(-0.29%)
Sep 14, 2016
7.073
7.171
6.983
7.057
217,362
-0.02(-0.29%)
Sep 13, 2016
7.126
7.273
7.006
7.077
479,763
-0.12(-1.70%)
Sep 12, 2016
7.110
7.293
7.077
7.200
239,845
+0.01(+0.17%)
Sep 09, 2016
7.237
7.347
7.114
7.187
212,325
-0.11(-1.51%)
Sep 08, 2016
7.228
7.355
7.196
7.298
493,558
+0.16(+2.29%)
Sep 07, 2016
7.183
7.282
7.134
7.134
201,390
-0.05(-0.68%)
Sep 06, 2016
7.196
7.253
7.179
7.183
173,680
+0.05(+0.75%)
Sep 02, 2016
6.983
7.130
7.130
7.130
184,422
+0.20(+2.95%)
Sep 01, 2016
6.995
7.039
6.901
6.926
196,380
-0.10(-1.45%)
Aug 31, 2016
7.126
7.232
7.016
7.028
192,315
-0.16(-2.27%)
Aug 30, 2016
7.204
7.277
7.126
7.192
319,990
+0.02(+0.29%)
Aug 29, 2016
7.179
7.237
7.085
7.171
180,597
+0.03(+0.40%)
Aug 26, 2016
7.003
7.257
7.003
7.142
220,583
+0.10(+1.45%)
Aug 25, 2016
6.975
7.147
6.942
7.040
226,113
+0.04(+0.58%)
Aug 24, 2016
7.089
7.212
6.983
6.999
274,283
-0.07(-0.98%)
Aug 23, 2016
6.909
7.220
6.811
7.069
440,863
+0.21(+3.04%)
Aug 22, 2016
7.073
7.085
6.860
6.860
330,072
-0.24(-3.40%)
Aug 19, 2016
7.237
7.269
7.102
7.102
358,949
-0.04(-0.63%)
Aug 18, 2016
7.093
7.212
7.069
7.147
441,680
+0.08(+1.10%)
Aug 17, 2016
7.053
7.163
6.950
7.069
469,864
+0.14(+2.07%)
Aug 16, 2016
6.950
7.044
6.889
6.926
201,930
+0.05(+0.77%)
Aug 15, 2016
7.093
7.110
6.848
6.873
348,082
-0.09(-1.23%)
Aug 12, 2016
6.803
6.987
6.764
6.959
390,076
+0.16(+2.41%)
Aug 11, 2016
6.529
6.938
6.529
6.795
445,415
+0.24(+3.62%)
Aug 10, 2016
6.685
6.746
6.435
6.558
349,532
-0.13(-1.96%)
Aug 09, 2016
6.856
6.860
6.660
6.689
337,625
-0.17(-2.50%)
Aug 08, 2016
6.824
6.950
6.746
6.860
347,884
+0.20(+3.01%)
Aug 05, 2016
6.472
6.675
6.419
6.660
343,063
+0.19(+2.97%)
Aug 04, 2016
6.558
6.721
6.464
6.468
307,751
-0.09(-1.37%)
Aug 03, 2016
6.533
6.705
6.444
6.558
416,871
+0.06(+0.88%)
Aug 02, 2016
6.472
6.631
6.362
6.501
456,744
+0.04(+0.63%)
Aug 01, 2016
6.595
6.689
6.411
6.460
406,640
-0.27(-4.07%)
Jul 29, 2016
6.619
6.824
6.480
6.734
247,273
+0.06(+0.86%)
Jul 28, 2016
6.439
6.721
6.351
6.676
320,218
+0.20(+3.16%)
Jul 27, 2016
6.599
6.685
6.394
6.472
385,054
-0.07(-1.06%)
Jul 26, 2016
6.591
6.681
6.521
6.541
283,201
-0.09(-1.30%)
Jul 25, 2016
6.897
6.905
6.582
6.627
412,346
-0.27(-3.86%)
Jul 22, 2016
6.934
6.983
6.787
6.893
381,226
-0.02(-0.30%)
Jul 21, 2016
6.852
7.053
6.803
6.914
408,467
-0.00(-0.06%)
Jul 20, 2016
6.971
6.971
6.770
6.918
330,158
+0.07(+0.95%)
Jul 19, 2016
7.339
7.339
6.824
6.852
579,809
-0.50(-6.84%)
Jul 18, 2016
6.934
7.416
6.925
7.355
1,146,307
+0.45(+6.45%)
Jul 15, 2016
7.044
7.237
6.828
6.909
298,246
-0.13(-1.86%)
Jul 14, 2016
7.098
7.273
7.024
7.040
271,355
-0.06(-0.81%)
Jul 13, 2016
7.077
7.286
6.828
7.098
790,273
+0.03(+0.43%)
Jul 12, 2016
7.216
7.401
7.012
7.067
1,852,005
+0.05(+0.67%)
Jul 11, 2016
7.275
7.429
6.921
7.020
1,292,331
-0.20(-2.83%)
Jul 08, 2016
6.945
7.456
6.839
7.224
799,995
+0.39(+5.64%)
Jul 07, 2016
7.350
7.558
6.630
6.839
1,220,167
-0.03(-0.40%)
Jul 06, 2016
6.670
6.878
6.603
6.866
323,815
+0.11(+1.57%)
Jul 05, 2016
7.079
7.145
6.394
6.760
971,635
-0.40(-5.55%)
Jul 01, 2016
7.283
7.157
7.157
7.157
328,537
-0.11(-1.52%)
Jun 30, 2016
6.886
7.374
6.807
7.267
702,977
+0.32(+4.58%)
Jun 29, 2016
6.882
7.267
6.705
6.949
938,181
+0.15(+2.14%)
Jun 28, 2016
6.135
6.862
6.084
6.803
986,061
+0.80(+13.29%)
Jun 27, 2016
6.430
6.445
5.962
6.005
694,649
-0.37(-5.86%)
Jun 24, 2016
5.891
6.449
5.781
6.379
678,499
+0.15(+2.40%)
Jun 23, 2016
6.280
6.477
6.198
6.229
475,385
-0.02(-0.25%)
Jun 22, 2016
6.383
6.383
6.190
6.245
273,164
-0.09(-1.43%)
Jun 21, 2016
6.084
6.386
5.931
6.335
519,209
+0.21(+3.47%)
Jun 20, 2016
6.343
6.343
6.119
6.123
492,585
-0.11(-1.83%)
Jun 17, 2016
6.001
6.292
5.981
6.237
714,008
+0.38(+6.51%)
Jun 16, 2016
5.742
5.887
5.602
5.856
508,076
+0.03(+0.47%)
Jun 15, 2016
5.734
5.970
5.679
5.828
459,004
+0.02(+0.34%)
Jun 14, 2016
5.690
5.895
5.675
5.808
366,202
+0.05(+0.82%)
Jun 13, 2016
5.702
5.907
5.683
5.761
380,656
-0.02(-0.34%)
Jun 10, 2016
5.899
6.009
5.718
5.781
612,128
-0.28(-4.67%)
Jun 09, 2016
5.938
6.095
5.848
6.064
507,074
-0.06(-0.90%)
Jun 08, 2016
6.410
6.453
6.043
6.119
1,036,616
-0.15(-2.38%)
Jun 07, 2016
6.257
6.422
6.166
6.269
551,247
+0.06(+0.95%)
Jun 06, 2016
5.883
6.284
5.848
6.210
1,253,718
+0.41(+7.05%)
Jun 03, 2016
5.899
5.993
5.708
5.801
628,539
-0.10(-1.67%)
Jun 02, 2016
5.443
5.899
5.337
5.899
1,018,139
+0.43(+7.84%)
Jun 01, 2016
5.407
5.553
5.278
5.470
619,675
-0.02(-0.29%)
May 31, 2016
5.521
5.659
5.435
5.486
480,479
-0.04(-0.64%)
May 27, 2016
5.447
5.521
5.521
5.521
556,887
+0.05(+0.93%)
May 26, 2016
5.592
5.624
5.449
5.470
323,515
-0.06(-1.14%)
May 25, 2016
5.309
5.584
5.309
5.533
599,190
+0.26(+4.84%)
May 24, 2016
5.380
5.517
5.266
5.278
547,638
-0.15(-2.75%)
May 23, 2016
5.576
5.608
5.427
5.427
519,082
-0.23(-4.10%)
May 20, 2016
5.321
5.742
5.270
5.659
778,924
+0.36(+6.75%)
May 19, 2016
5.242
5.376
5.170
5.301
427,381
+0.00(+0.00%)
May 18, 2016
5.226
5.399
5.160
5.301
704,719
+0.03(+0.60%)
May 17, 2016
5.380
5.525
5.219
5.270
557,667
-0.04(-0.67%)
May 16, 2016
5.419
5.560
5.274
5.305
929,363
-0.00(-0.07%)
May 13, 2016
5.148
5.337
5.140
5.309
665,579
+0.13(+2.51%)
May 12, 2016
5.604
5.671
5.136
5.179
828,701
-0.38(-6.79%)
May 11, 2016
5.179
5.557
4.987
5.557
870,745
+0.27(+5.06%)
May 10, 2016
5.089
5.325
5.026
5.289
574,638
+0.22(+4.34%)
May 09, 2016
5.541
5.683
5.038
5.069
964,274
-0.52(-9.29%)
May 06, 2016
5.702
5.993
5.570
5.588
618,665
-0.20(-3.53%)
May 05, 2016
5.887
6.017
5.565
5.793
568,210
+0.07(+1.31%)
May 04, 2016
5.899
5.899
5.547
5.718
467,879
+0.00(+0.00%)
May 03, 2016
5.974
6.013
5.702
5.718
825,672
-0.30(-4.97%)
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.