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
Henderson Land Dev C ADR
(OP:
HLDCY
)
2.720
-0.040 (-1.45%)
Streaming Delayed Price
Updated: 3:46 PM EDT, Jun 13, 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
6.200
6.240
6.150
6.240
21,653
-0.14(-2.19%)
Apr 28, 2016
6.415
6.440
6.380
6.380
8,855
-0.04(-0.62%)
Apr 27, 2016
6.381
6.420
6.380
6.420
5,942
-0.03(-0.47%)
Apr 26, 2016
6.435
6.460
6.410
6.450
11,129
+0.05(+0.78%)
Apr 25, 2016
6.360
6.400
6.360
6.400
3,849
+0.04(+0.63%)
Apr 22, 2016
6.270
6.360
6.270
6.360
123,689
-0.01(-0.24%)
Apr 21, 2016
6.380
6.400
6.330
6.375
6,636
-0.04(-0.70%)
Apr 20, 2016
6.355
6.420
6.355
6.420
3,952
+0.03(+0.47%)
Apr 19, 2016
6.415
6.440
6.370
6.390
4,955
+0.03(+0.53%)
Apr 18, 2016
6.325
6.390
6.322
6.356
4,333
-0.03(-0.45%)
Apr 15, 2016
6.330
6.430
6.330
6.385
5,074
-0.04(-0.70%)
Apr 14, 2016
6.360
6.430
6.360
6.430
43,442
+0.04(+0.55%)
Apr 13, 2016
6.420
6.420
6.360
6.395
5,354
+0.13(+2.16%)
Apr 12, 2016
6.190
6.270
6.190
6.260
13,618
+0.10(+1.62%)
Apr 11, 2016
6.130
6.170
6.110
6.160
11,167
+0.09(+1.48%)
Apr 08, 2016
6.105
6.105
6.040
6.070
7,585
+0.01(+0.17%)
Apr 07, 2016
6.020
6.082
6.000
6.060
6,781
-0.03(-0.49%)
Apr 06, 2016
6.010
6.090
6.010
6.090
13,328
+0.11(+1.84%)
Apr 05, 2016
6.050
6.150
5.980
5.980
11,768
-0.04(-0.66%)
Apr 04, 2016
6.020
6.051
6.020
6.020
3,937
-0.05(-0.82%)
Apr 01, 2016
6.015
6.070
6.015
6.070
3,554
-0.05(-0.82%)
Mar 31, 2016
6.090
6.120
6.050
6.120
4,978
-0.12(-1.92%)
Mar 30, 2016
6.222
6.240
6.210
6.240
8,530
+0.16(+2.63%)
Mar 29, 2016
6.030
6.090
6.000
6.080
17,518
+0.16(+2.70%)
Mar 28, 2016
5.885
5.930
5.860
5.920
12,982
-0.01(-0.17%)
Mar 24, 2016
5.930
5.930
5.930
0
-0.07(-1.08%)
Mar 23, 2016
6.000
6.030
5.974
5.995
9,980
+0.05(+0.93%)
Mar 22, 2016
5.970
5.970
5.900
5.940
22,653
-0.25(-4.04%)
Mar 21, 2016
6.205
6.240
6.170
6.190
8,193
+0.05(+0.81%)
Mar 18, 2016
6.050
6.150
6.050
6.140
12,514
+0.08(+1.32%)
Mar 17, 2016
6.020
6.100
6.020
6.060
5,934
+0.06(+1.00%)
Mar 16, 2016
5.953
6.080
5.950
6.000
5,615
+0.02(+0.33%)
Mar 15, 2016
5.950
5.980
5.870
5.980
14,637
+0.00(+0.00%)
Mar 14, 2016
5.920
5.980
5.920
5.980
4,296
+0.17(+2.93%)
Mar 11, 2016
5.810
5.810
5.750
5.810
10,180
+0.14(+2.47%)
Mar 10, 2016
5.720
5.750
5.670
5.670
7,243
+0.04(+0.71%)
Mar 09, 2016
5.725
5.725
5.630
5.630
11,561
-0.01(-0.18%)
Mar 08, 2016
5.640
5.660
5.620
5.640
37,934
-0.06(-1.05%)
Mar 07, 2016
5.740
5.760
5.700
5.700
11,077
-0.14(-2.40%)
Mar 04, 2016
5.680
5.840
5.680
5.840
11,560
+0.21(+3.73%)
Mar 03, 2016
5.675
5.675
5.600
5.630
4,383
+0.02(+0.36%)
Mar 02, 2016
5.540
5.610
5.520
5.610
15,590
+0.02(+0.27%)
Mar 01, 2016
5.575
5.600
5.530
5.595
88,164
+0.18(+3.42%)
Feb 29, 2016
5.450
5.510
5.400
5.410
19,501
+0.06(+1.12%)
Feb 26, 2016
5.330
5.380
5.320
5.350
28,807
+0.06(+1.13%)
Feb 25, 2016
5.300
5.370
5.250
5.290
18,828
-0.13(-2.40%)
Feb 24, 2016
5.340
5.430
5.330
5.420
31,681
+0.00(+0.00%)
Feb 23, 2016
5.460
5.460
5.410
5.420
57,048
+0.01(+0.18%)
Feb 22, 2016
5.430
5.430
5.340
5.410
19,258
+0.17(+3.24%)
Feb 19, 2016
5.230
5.290
5.220
5.240
21,209
+0.05(+0.96%)
Feb 18, 2016
5.233
5.233
5.190
5.190
12,923
-0.02(-0.48%)
Feb 17, 2016
5.290
5.290
5.180
5.215
92,505
+0.01(+0.29%)
Feb 16, 2016
5.225
5.225
5.140
5.200
19,773
+0.21(+4.21%)
Feb 12, 2016
4.990
4.990
4.990
0
+0.06(+1.22%)
Feb 11, 2016
4.750
4.930
4.750
4.930
5,745
-0.03(-0.50%)
Feb 10, 2016
5.010
5.030
4.930
4.955
12,267
+0.07(+1.33%)
Feb 09, 2016
4.950
4.960
4.860
4.890
58,888
-0.11(-2.20%)
Feb 08, 2016
5.030
5.030
4.970
5.000
26,148
-0.11(-2.15%)
Feb 05, 2016
5.090
5.110
5.050
5.110
21,822
+0.09(+1.79%)
Feb 04, 2016
5.090
5.100
5.020
5.020
14,430
-0.03(-0.59%)
Feb 03, 2016
5.161
5.170
4.990
5.050
20,448
-0.12(-2.32%)
Feb 02, 2016
5.187
5.250
5.140
5.170
56,324
-0.21(-3.90%)
Feb 01, 2016
5.300
5.380
5.300
5.380
24,105
-0.01(-0.19%)
Jan 29, 2016
5.335
5.390
5.335
5.390
6,097
-0.04(-0.65%)
Jan 28, 2016
5.410
5.440
5.390
5.425
23,245
+0.31(+6.16%)
Jan 27, 2016
5.145
5.145
5.060
5.110
24,968
+0.24(+4.93%)
Jan 26, 2016
4.860
4.880
4.850
4.870
107,592
+0.00(+0.00%)
Jan 25, 2016
4.860
4.890
4.860
4.870
31,894
-0.03(-0.61%)
Jan 22, 2016
4.919
4.919
4.890
4.900
166,870
+0.04(+0.82%)
Jan 21, 2016
4.880
4.910
4.807
4.860
25,705
-0.23(-4.52%)
Jan 20, 2016
5.080
5.090
4.990
5.090
83,825
-0.31(-5.74%)
Jan 19, 2016
5.380
5.440
5.365
5.400
27,855
+0.15(+2.76%)
Jan 15, 2016
5.255
5.255
5.255
0
-0.24(-4.28%)
Jan 14, 2016
5.434
5.510
5.430
5.490
10,766
-0.01(-0.27%)
Jan 13, 2016
5.560
5.560
5.490
5.505
8,363
-0.05(-0.90%)
Jan 12, 2016
5.580
5.590
5.540
5.555
44,439
-0.10(-1.68%)
Jan 11, 2016
5.630
5.660
5.600
5.650
20,319
-0.09(-1.57%)
Jan 08, 2016
5.744
5.755
5.720
5.740
3,386
-0.14(-2.38%)
Jan 07, 2016
5.940
5.941
5.854
5.880
2,782
-0.02(-0.34%)
Jan 06, 2016
5.905
5.940
5.884
5.900
5,408
-0.07(-1.17%)
Jan 05, 2016
5.960
5.990
5.950
5.970
14,938
-0.08(-1.32%)
Jan 04, 2016
5.980
6.050
5.980
6.050
8,131
-0.03(-0.41%)
Dec 31, 2015
6.075
6.075
6.075
0
-0.00(-0.08%)
Dec 30, 2015
6.130
6.130
6.070
6.080
22,226
-0.05(-0.82%)
Dec 29, 2015
6.100
6.140
6.100
6.130
10,031
-0.01(-0.16%)
Dec 28, 2015
6.150
6.160
6.070
6.140
5,570
-0.05(-0.81%)
Dec 24, 2015
6.190
6.190
6.190
0
-0.03(-0.48%)
Dec 23, 2015
6.170
6.240
6.170
6.220
7,012
+0.02(+0.32%)
Dec 22, 2015
6.140
6.210
6.140
6.200
45,866
+0.05(+0.81%)
Dec 21, 2015
6.075
6.150
6.075
6.150
28,577
+0.03(+0.41%)
Dec 18, 2015
6.090
6.160
6.090
6.125
6,866
+0.12(+1.91%)
Dec 17, 2015
6.020
6.090
6.000
6.010
3,301
-0.11(-1.80%)
Dec 16, 2015
6.070
6.120
6.010
6.120
3,251
+0.12(+2.00%)
Dec 15, 2015
5.950
6.000
5.930
6.000
117,566
+0.09(+1.52%)
Dec 14, 2015
5.940
5.950
5.899
5.910
29,643
+0.02(+0.25%)
Dec 11, 2015
5.900
5.910
5.880
5.895
5,139
-0.11(-1.75%)
Dec 10, 2015
5.950
6.000
5.950
6.000
5,116
-0.02(-0.33%)
Dec 09, 2015
6.050
6.060
5.980
6.020
9,022
-0.08(-1.31%)
Dec 08, 2015
6.090
6.120
6.080
6.100
5,145
-0.06(-0.97%)
Dec 07, 2015
6.140
6.160
6.114
6.160
12,552
-0.02(-0.32%)
Dec 04, 2015
6.160
6.180
6.160
6.180
10,204
+0.08(+1.31%)
Dec 03, 2015
6.190
6.200
6.070
6.100
5,980
-0.17(-2.71%)
Dec 02, 2015
6.240
6.270
6.200
6.270
5,160
+0.05(+0.80%)
Dec 01, 2015
6.210
6.260
6.200
6.220
16,933
+0.06(+0.97%)
Nov 30, 2015
6.143
6.170
6.133
6.160
2,337
+0.00(+0.00%)
Nov 27, 2015
6.130
6.160
6.130
6.160
460
-0.11(-1.75%)
Nov 25, 2015
6.270
6.270
6.270
0
+0.04(+0.72%)
Nov 24, 2015
6.160
6.240
6.160
6.225
6,059
-0.04(-0.72%)
Nov 23, 2015
6.270
6.290
6.270
6.270
4,133
-0.06(-0.95%)
Nov 20, 2015
6.300
6.370
6.300
6.330
12,241
+0.14(+2.26%)
Nov 19, 2015
6.118
6.190
6.110
6.190
5,770
+0.11(+1.81%)
Nov 18, 2015
6.080
6.080
6.030
6.080
12,577
-0.06(-0.98%)
Nov 17, 2015
6.115
6.170
6.115
6.140
22,815
+0.04(+0.74%)
Nov 16, 2015
6.045
6.110
6.045
6.095
4,292
+0.04(+0.66%)
Nov 13, 2015
6.050
6.080
6.020
6.055
6,062
-0.12(-2.02%)
Nov 12, 2015
6.180
6.220
6.160
6.180
16,472
+0.09(+1.48%)
Nov 11, 2015
6.090
6.140
6.090
6.090
9,485
-0.01(-0.16%)
Nov 10, 2015
6.050
6.100
6.010
6.100
58,232
-0.07(-1.05%)
Nov 09, 2015
6.143
6.200
6.140
6.165
30,196
-0.10(-1.60%)
Nov 06, 2015
6.246
6.275
6.240
6.265
2,838
-0.15(-2.26%)
Nov 05, 2015
6.440
6.450
6.430
6.410
10,332
-0.03(-0.47%)
Nov 04, 2015
6.430
6.440
6.390
6.440
17,569
+0.10(+1.58%)
Nov 03, 2015
6.230
6.350
6.230
6.340
22,343
+0.07(+1.12%)
Nov 02, 2015
6.275
6.275
6.210
6.270
7,197
-0.10(-1.57%)
Oct 30, 2015
6.320
6.370
6.320
6.370
11,622
-0.04(-0.62%)
Oct 29, 2015
6.460
6.470
6.410
6.410
4,518
-0.16(-2.44%)
Oct 28, 2015
6.540
6.570
6.480
6.570
8,940
+0.09(+1.39%)
Oct 27, 2015
6.485
6.485
6.460
6.480
17,955
-0.01(-0.15%)
Oct 26, 2015
6.570
6.570
6.490
6.490
3,258
-0.13(-1.96%)
Oct 23, 2015
6.650
6.650
6.580
6.620
11,824
+0.17(+2.64%)
Oct 22, 2015
6.390
6.450
6.390
6.450
8,031
+0.15(+2.30%)
Oct 21, 2015
6.290
6.330
6.280
6.305
6,592
-0.04(-0.55%)
Oct 20, 2015
6.306
6.360
6.306
6.340
9,295
-0.04(-0.63%)
Oct 19, 2015
6.530
6.530
6.350
6.380
8,196
-0.11(-1.69%)
Oct 16, 2015
6.470
6.490
6.470
6.490
2,121
+0.06(+0.93%)
Oct 15, 2015
6.450
6.450
6.330
6.430
13,756
+0.23(+3.79%)
Oct 14, 2015
6.230
6.230
6.180
6.195
9,143
+0.06(+0.90%)
Oct 13, 2015
6.165
6.210
6.140
6.140
28,849
-0.05(-0.81%)
Oct 12, 2015
6.170
6.190
6.170
6.190
5,913
+0.05(+0.81%)
Oct 09, 2015
6.180
6.180
6.140
6.140
5,651
-0.07(-1.13%)
Oct 08, 2015
6.260
6.260
6.170
6.210
10,689
+0.02(+0.32%)
Oct 07, 2015
6.231
6.231
6.150
6.190
38,408
+0.06(+0.98%)
Oct 06, 2015
6.130
6.180
6.110
6.130
42,690
-0.06(-0.97%)
Oct 05, 2015
6.180
6.200
6.180
6.190
13,283
+0.15(+2.40%)
Oct 02, 2015
6.000
6.045
6.000
6.045
705
+0.06(+1.09%)
Oct 01, 2015
5.965
5.980
5.931
5.980
6,961
+0.05(+0.84%)
Sep 30, 2015
5.945
5.945
5.900
5.930
15,757
+0.09(+1.54%)
Sep 29, 2015
5.890
5.910
5.810
5.840
29,292
-0.09(-1.60%)
Sep 28, 2015
6.000
6.000
5.930
5.935
4,415
-0.09(-1.49%)
Sep 25, 2015
6.090
6.090
6.000
6.025
5,136
+0.06(+0.92%)
Sep 24, 2015
6.000
6.010
5.960
5.970
378,158
-0.09(-1.49%)
Sep 23, 2015
6.150
6.150
6.050
6.060
38,871
-0.08(-1.30%)
Sep 22, 2015
6.200
6.220
6.140
6.140
66,581
-0.12(-1.92%)
Sep 21, 2015
6.305
6.305
6.260
6.260
30,662
-0.05(-0.79%)
Sep 18, 2015
6.370
6.410
6.310
6.310
16,403
+0.05(+0.80%)
Sep 17, 2015
6.210
6.290
6.210
6.260
7,183
-0.19(-2.95%)
Sep 16, 2015
6.340
6.460
6.340
6.450
5,969
+0.12(+1.98%)
Sep 15, 2015
6.280
6.340
6.280
6.325
20,820
-0.06(-1.02%)
Sep 14, 2015
6.370
6.400
6.350
6.390
5,330
-0.03(-0.39%)
Sep 11, 2015
6.320
6.430
6.320
6.415
20,833
-0.14(-2.14%)
Sep 10, 2015
6.500
6.590
6.500
6.555
26,538
-0.04(-0.61%)
Sep 09, 2015
6.630
6.630
6.595
6.595
10,683
+0.29(+4.68%)
Sep 08, 2015
6.260
6.300
6.230
6.300
12,733
+0.32(+5.35%)
Sep 04, 2015
5.980
5.980
5.980
0
-0.11(-1.81%)
Sep 03, 2015
6.060
6.090
6.050
6.090
10,574
+0.04(+0.66%)
Sep 02, 2015
5.970
6.050
5.970
6.050
11,248
+0.05(+0.83%)
Sep 01, 2015
5.960
6.050
5.880
6.000
21,319
-0.22(-3.54%)
Aug 31, 2015
6.190
6.240
6.162
6.220
25,799
-0.10(-1.58%)
Aug 28, 2015
6.260
6.350
6.250
6.320
9,941
-0.12(-1.86%)
Aug 27, 2015
6.300
6.440
6.290
6.440
18,669
+0.36(+5.92%)
Aug 26, 2015
5.990
6.080
5.950
6.080
18,221
+0.01(+0.16%)
Aug 25, 2015
6.270
6.290
6.000
6.070
48,593
+0.23(+3.94%)
Aug 24, 2015
6.000
6.000
5.776
5.840
29,749
-0.25(-4.11%)
Aug 21, 2015
6.150
6.150
6.060
6.090
39,015
+0.27(+4.64%)
Aug 20, 2015
5.860
5.860
5.750
5.820
12,649
-0.15(-2.51%)
Aug 19, 2015
5.950
5.970
5.873
5.970
17,060
-0.16(-2.61%)
Aug 18, 2015
6.100
6.130
6.063
6.130
25,787
-0.06(-0.97%)
Aug 17, 2015
6.182
6.200
6.180
6.190
47,865
-0.03(-0.48%)
Aug 14, 2015
6.282
6.290
6.193
6.220
41,377
-0.06(-0.96%)
Aug 13, 2015
6.250
6.290
6.220
6.280
128,550
+0.03(+0.40%)
Aug 12, 2015
6.240
6.270
6.210
6.255
17,652
-0.20(-3.02%)
Aug 11, 2015
6.420
6.450
6.340
6.450
14,311
-0.06(-0.92%)
Aug 10, 2015
6.440
6.520
6.440
6.510
24,539
-0.03(-0.46%)
Aug 07, 2015
6.480
6.540
6.476
6.540
11,713
+0.09(+1.40%)
Aug 06, 2015
6.520
6.520
6.426
6.450
11,491
-0.10(-1.53%)
Aug 05, 2015
6.530
6.610
6.530
6.550
63,792
-0.10(-1.50%)
Aug 04, 2015
6.600
6.650
6.600
6.650
15,353
+0.06(+0.91%)
Aug 03, 2015
6.551
6.590
6.551
6.590
17,686
-0.03(-0.45%)
Jul 31, 2015
6.596
6.630
6.550
6.620
7,113
-0.03(-0.45%)
Jul 30, 2015
6.555
6.650
6.555
6.650
2,183
-0.05(-0.75%)
Jul 29, 2015
6.670
6.700
6.630
6.700
7,544
+0.08(+1.21%)
Jul 28, 2015
6.583
6.680
6.583
6.620
42,203
+0.01(+0.15%)
Jul 27, 2015
6.580
6.630
6.580
6.610
30,632
-0.22(-3.22%)
Jul 24, 2015
6.805
6.830
6.805
6.830
435
-0.02(-0.29%)
Jul 23, 2015
6.860
6.870
6.820
6.850
12,281
+0.13(+1.93%)
Jul 22, 2015
6.710
6.790
6.710
6.720
7,709
-0.04(-0.59%)
Jul 21, 2015
6.870
6.870
6.760
6.760
39,891
-0.07(-1.02%)
Jul 20, 2015
6.950
6.950
6.810
6.830
10,859
-0.06(-0.87%)
Jul 17, 2015
6.880
6.950
6.880
6.890
23,099
+0.03(+0.44%)
Jul 16, 2015
6.830
6.920
6.830
6.860
95,229
+0.01(+0.15%)
Jul 15, 2015
6.950
6.950
6.850
6.850
24,893
+0.07(+1.03%)
Jul 14, 2015
6.720
6.780
6.720
6.780
8,401
+0.05(+0.74%)
Jul 13, 2015
6.700
6.760
6.690
6.730
11,894
+0.14(+2.12%)
Jul 10, 2015
6.560
6.600
6.560
6.590
9,722
+0.08(+1.23%)
Jul 09, 2015
6.470
6.510
6.470
6.510
11,544
+0.25(+3.99%)
Jul 08, 2015
6.295
6.320
6.235
6.260
9,163
-0.30(-4.57%)
Jul 07, 2015
6.600
6.600
6.432
6.560
8,149
-0.07(-1.06%)
Jul 06, 2015
6.630
6.650
6.603
6.630
9,735
-0.17(-2.50%)
Jul 02, 2015
6.800
6.800
6.800
0
+0.01(+0.15%)
Jul 01, 2015
6.780
6.790
6.772
6.790
4,958
-0.03(-0.44%)
Jun 30, 2015
6.770
6.850
6.770
6.820
15,239
+0.12(+1.79%)
Jun 29, 2015
6.730
6.730
6.630
6.700
5,507
-0.17(-2.47%)
Jun 26, 2015
6.836
6.890
6.836
6.870
5,148
-0.06(-0.87%)
Jun 25, 2015
6.960
6.960
6.913
6.930
2,127
-0.00(-0.06%)
Jun 24, 2015
6.920
6.980
6.920
6.934
8,181
+0.00(+0.06%)
Jun 23, 2015
6.920
6.930
6.870
6.930
1,641
+0.05(+0.73%)
Jun 22, 2015
6.880
6.900
6.880
6.880
9,029
+0.04(+0.58%)
Jun 19, 2015
6.840
6.840
6.830
6.840
2,037
-0.03(-0.44%)
Jun 18, 2015
6.855
6.900
6.840
6.870
5,675
-0.08(-1.15%)
Jun 17, 2015
6.840
6.950
6.840
6.950
11,438
+0.17(+2.54%)
Jun 16, 2015
6.765
6.790
6.740
6.778
7,749
-0.03(-0.47%)
Jun 15, 2015
6.810
6.810
6.750
6.810
6,170
-0.06(-0.87%)
Jun 12, 2015
6.820
6.876
6.820
6.870
3,707
+0.03(+0.37%)
Jun 11, 2015
6.830
6.860
6.830
6.845
5,186
-0.61(-8.12%)
Jun 10, 2015
6.920
7.450
6.920
7.450
21,814
-0.07(-0.93%)
Jun 09, 2015
7.190
7.520
7.190
7.520
9,916
-0.02(-0.27%)
Jun 08, 2015
7.010
7.540
7.010
7.540
5,751
-0.30(-3.83%)
Jun 05, 2015
7.230
7.850
7.230
7.840
6,765
-0.22(-2.73%)
Jun 04, 2015
7.490
8.070
7.490
8.060
5,455
+0.01(+0.12%)
Jun 03, 2015
8.045
8.100
8.010
8.050
12,532
+0.02(+0.25%)
Jun 02, 2015
8.030
8.040
7.920
8.030
5,163
+0.00(+0.00%)
Jun 01, 2015
8.050
8.055
8.020
8.030
8,012
-0.03(-0.37%)
May 29, 2015
8.010
8.060
7.990
8.060
11,340
+0.05(+0.62%)
May 28, 2015
8.035
8.035
7.980
8.010
16,497
-0.15(-1.90%)
May 27, 2015
8.165
8.190
8.150
8.165
8,363
-0.17(-1.98%)
May 26, 2015
8.461
8.461
8.290
8.330
14,922
+0.04(+0.48%)
May 22, 2015
8.290
8.290
8.290
0
+0.11(+1.34%)
May 21, 2015
8.145
8.180
8.120
8.180
13,767
+0.04(+0.49%)
May 20, 2015
8.130
8.140
8.050
8.140
7,825
+0.02(+0.22%)
May 19, 2015
8.090
8.130
8.090
8.123
26,713
+0.04(+0.53%)
May 18, 2015
8.110
8.110
8.040
8.080
6,313
-0.02(-0.25%)
May 15, 2015
8.145
8.150
8.090
8.100
9,411
+0.14(+1.76%)
May 14, 2015
7.950
7.960
7.940
7.960
45,942
-0.01(-0.13%)
May 13, 2015
7.950
7.990
7.925
7.970
96,555
+0.01(+0.13%)
May 12, 2015
7.950
8.000
7.950
7.960
9,370
-0.05(-0.62%)
May 11, 2015
8.030
8.090
8.010
8.010
11,902
-0.06(-0.74%)
May 08, 2015
7.980
8.090
7.980
8.070
29,154
+0.12(+1.51%)
May 07, 2015
7.910
7.950
7.910
7.950
6,375
-0.01(-0.13%)
May 06, 2015
7.936
7.984
7.890
7.960
8,548
-0.11(-1.36%)
May 05, 2015
8.130
8.130
8.050
8.070
23,102
-0.30(-3.58%)
May 04, 2015
8.290
8.370
8.290
8.370
18,302
+0.29(+3.59%)
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.