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
Global Eagle Entrtn
(NQ:
ENT
)
N/A
UNCHANGED
Last Price
Updated:
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
3.100
3.110
3.060
3.100
525,966
+0.01(+0.32%)
Apr 27, 2017
3.170
3.190
3.030
3.090
340,570
-0.07(-2.22%)
Apr 26, 2017
2.950
3.240
2.950
3.160
1,432,910
+0.21(+7.12%)
Apr 25, 2017
2.980
3.050
2.950
2.950
949,098
-0.02(-0.67%)
Apr 24, 2017
3.030
3.075
2.930
2.970
635,017
+0.00(+0.00%)
Apr 21, 2017
3.050
3.050
2.960
2.970
734,657
-0.08(-2.62%)
Apr 20, 2017
3.020
3.100
3.020
3.050
541,175
+0.04(+1.33%)
Apr 19, 2017
3.200
3.225
3.000
3.010
665,801
-0.09(-2.90%)
Apr 18, 2017
3.000
3.105
2.990
3.100
405,683
+0.08(+2.65%)
Apr 17, 2017
3.000
3.035
2.890
3.020
350,921
-0.01(-0.33%)
Apr 13, 2017
3.120
3.140
3.030
3.030
302,347
-0.10(-3.19%)
Apr 12, 2017
3.130
3.320
3.120
3.130
367,681
+0.00(+0.00%)
Apr 11, 2017
3.240
3.270
3.120
3.130
436,106
-0.11(-3.40%)
Apr 10, 2017
3.170
3.270
3.130
3.240
696,027
+0.05(+1.57%)
Apr 07, 2017
3.390
3.390
3.180
3.190
638,791
-0.24(-7.00%)
Apr 06, 2017
3.150
3.430
3.070
3.430
1,081,424
+0.29(+9.24%)
Apr 05, 2017
2.990
3.150
2.960
3.140
892,444
+0.17(+5.72%)
Apr 04, 2017
2.920
3.000
2.860
2.970
1,429,884
+0.05(+1.71%)
Apr 03, 2017
3.200
3.200
2.910
2.920
1,735,094
-0.27(-8.46%)
Mar 31, 2017
3.350
3.350
3.155
3.190
548,340
-0.15(-4.49%)
Mar 30, 2017
3.310
3.370
3.270
3.340
354,071
+0.04(+1.21%)
Mar 29, 2017
3.090
3.350
3.070
3.300
1,166,064
+0.18(+5.77%)
Mar 28, 2017
3.140
3.210
3.090
3.120
437,174
-0.01(-0.32%)
Mar 27, 2017
2.880
3.160
2.760
3.130
923,731
+0.21(+7.19%)
Mar 24, 2017
3.090
3.110
2.900
2.920
880,685
-0.16(-5.19%)
Mar 23, 2017
3.140
3.230
3.010
3.080
701,613
-0.07(-2.22%)
Mar 22, 2017
3.190
3.193
2.980
3.150
1,601,458
-0.05(-1.56%)
Mar 21, 2017
3.410
3.430
3.190
3.200
832,222
-0.21(-6.16%)
Mar 20, 2017
3.430
3.520
3.310
3.410
702,457
-0.09(-2.57%)
Mar 17, 2017
3.980
3.980
3.460
3.500
2,153,375
-0.59(-14.43%)
Mar 16, 2017
4.150
4.220
4.050
4.090
632,746
-0.07(-1.68%)
Mar 15, 2017
4.190
4.210
4.060
4.160
482,482
-0.03(-0.72%)
Mar 14, 2017
4.420
4.550
4.095
4.190
384,673
-0.04(-0.95%)
Mar 13, 2017
4.100
4.290
4.070
4.230
314,379
+0.12(+2.92%)
Mar 10, 2017
4.340
4.400
4.030
4.110
675,926
-0.22(-5.08%)
Mar 09, 2017
4.750
4.800
4.310
4.330
660,759
-0.42(-8.84%)
Mar 08, 2017
4.750
4.770
4.710
4.750
560,217
+0.00(+0.00%)
Mar 07, 2017
4.770
4.770
4.710
4.750
772,707
-0.03(-0.63%)
Mar 06, 2017
4.740
4.810
4.680
4.780
587,263
+0.03(+0.63%)
Mar 03, 2017
4.610
4.770
4.550
4.750
686,211
+0.13(+2.81%)
Mar 02, 2017
4.500
4.640
4.390
4.620
636,467
+0.12(+2.67%)
Mar 01, 2017
4.400
4.510
4.380
4.500
648,459
+0.12(+2.74%)
Feb 28, 2017
4.400
4.400
4.270
4.380
643,462
-0.02(-0.45%)
Feb 27, 2017
4.330
4.410
4.270
4.400
546,762
+0.08(+1.85%)
Feb 24, 2017
4.480
4.520
4.240
4.320
769,717
-0.24(-5.26%)
Feb 23, 2017
4.280
4.580
4.130
4.560
1,405,799
+0.32(+7.55%)
Feb 22, 2017
4.270
4.330
4.000
4.240
2,430,518
-0.24(-5.36%)
Feb 21, 2017
5.890
5.890
4.220
4.480
3,461,832
-1.74(-27.97%)
Feb 17, 2017
6.220
6.220
6.220
0
-0.01(-0.16%)
Feb 16, 2017
6.440
6.490
6.210
6.230
264,410
-0.21(-3.26%)
Feb 15, 2017
6.350
6.480
6.250
6.440
232,241
+0.04(+0.63%)
Feb 14, 2017
6.170
6.410
6.110
6.400
342,429
+0.25(+4.07%)
Feb 13, 2017
6.020
6.150
6.020
6.150
328,860
+0.14(+2.33%)
Feb 10, 2017
5.930
6.030
5.860
6.010
326,326
+0.15(+2.56%)
Feb 09, 2017
5.750
5.870
5.710
5.860
394,795
+0.11(+1.91%)
Feb 08, 2017
6.040
6.040
5.650
5.750
464,193
-0.26(-4.33%)
Feb 07, 2017
6.040
6.140
5.940
6.010
573,606
-0.02(-0.33%)
Feb 06, 2017
6.200
6.230
6.020
6.030
187,362
-0.16(-2.58%)
Feb 03, 2017
6.050
6.205
6.020
6.190
210,278
+0.15(+2.48%)
Feb 02, 2017
6.160
6.160
6.000
6.040
423,639
-0.13(-2.11%)
Feb 01, 2017
6.210
6.210
6.090
6.170
221,464
+0.01(+0.16%)
Jan 31, 2017
6.110
6.210
5.900
6.160
483,200
-0.02(-0.32%)
Jan 30, 2017
6.270
6.270
6.110
6.180
254,147
-0.13(-2.06%)
Jan 27, 2017
6.450
6.490
6.290
6.310
133,173
-0.15(-2.32%)
Jan 26, 2017
6.470
6.510
6.360
6.460
248,073
-0.01(-0.15%)
Jan 25, 2017
6.760
6.800
6.270
6.470
549,980
+0.02(+0.31%)
Jan 24, 2017
6.450
6.570
6.350
6.450
215,396
+0.00(+0.00%)
Jan 23, 2017
6.660
6.700
6.380
6.450
217,440
-0.25(-3.73%)
Jan 20, 2017
6.740
6.830
6.620
6.700
272,801
-0.04(-0.59%)
Jan 19, 2017
6.720
6.760
6.550
6.740
352,861
+0.02(+0.30%)
Jan 18, 2017
6.730
6.810
6.650
6.720
351,659
-0.03(-0.44%)
Jan 17, 2017
6.790
6.820
6.590
6.750
387,567
-0.04(-0.59%)
Jan 13, 2017
6.790
6.790
6.790
0
+0.49(+7.78%)
Jan 12, 2017
6.220
6.420
6.070
6.300
541,393
+0.08(+1.29%)
Jan 11, 2017
6.200
6.280
6.190
6.220
372,910
+0.02(+0.32%)
Jan 10, 2017
6.200
6.280
6.030
6.200
374,987
+0.00(+0.00%)
Jan 09, 2017
6.240
6.320
6.120
6.200
340,294
-0.01(-0.16%)
Jan 06, 2017
6.430
6.430
6.200
6.210
254,257
-0.18(-2.82%)
Jan 05, 2017
6.580
6.610
6.360
6.390
218,679
-0.22(-3.33%)
Jan 04, 2017
6.490
6.640
6.460
6.610
246,255
+0.15(+2.32%)
Jan 03, 2017
6.550
6.590
6.360
6.460
353,331
+0.00(+0.00%)
Dec 30, 2016
6.460
6.460
6.460
0
-0.14(-2.12%)
Dec 29, 2016
6.780
6.880
6.570
6.600
296,230
-0.19(-2.80%)
Dec 28, 2016
7.150
7.150
6.770
6.790
313,547
-0.34(-4.77%)
Dec 27, 2016
7.070
7.200
7.029
7.130
252,216
+0.06(+0.85%)
Dec 23, 2016
7.070
7.070
7.070
0
-0.11(-1.53%)
Dec 22, 2016
7.200
7.210
7.060
7.180
439,711
-0.04(-0.55%)
Dec 21, 2016
7.300
7.400
7.060
7.220
696,616
+0.02(+0.28%)
Dec 20, 2016
7.130
7.260
6.910
7.200
677,756
+0.10(+1.41%)
Dec 19, 2016
7.230
7.250
7.090
7.100
564,845
-0.19(-2.61%)
Dec 16, 2016
7.100
7.310
7.000
7.290
685,178
+0.24(+3.40%)
Dec 15, 2016
7.040
7.110
6.940
7.050
671,057
-0.05(-0.70%)
Dec 14, 2016
7.410
8.050
7.010
7.100
1,955,606
+0.66(+10.25%)
Dec 13, 2016
6.390
6.470
6.300
6.440
683,470
+0.11(+1.74%)
Dec 12, 2016
6.420
6.600
6.250
6.330
365,786
-0.17(-2.62%)
Dec 09, 2016
6.520
6.670
6.440
6.500
349,437
+0.02(+0.31%)
Dec 08, 2016
6.300
6.600
6.270
6.480
290,509
+0.17(+2.69%)
Dec 07, 2016
6.350
6.370
6.260
6.310
370,730
-0.02(-0.32%)
Dec 06, 2016
6.360
6.410
6.245
6.330
419,618
-0.01(-0.16%)
Dec 05, 2016
6.450
6.550
6.290
6.340
504,304
-0.07(-1.09%)
Dec 02, 2016
6.170
6.460
6.120
6.410
1,083,000
+0.26(+4.23%)
Dec 01, 2016
6.470
6.647
6.060
6.150
809,083
-0.27(-4.21%)
Nov 30, 2016
6.680
6.700
6.380
6.420
396,068
-0.28(-4.18%)
Nov 29, 2016
6.740
6.900
6.685
6.700
322,237
-0.06(-0.89%)
Nov 28, 2016
7.130
7.170
6.760
6.760
273,043
-0.37(-5.19%)
Nov 25, 2016
7.120
7.150
7.020
7.130
133,161
+0.01(+0.14%)
Nov 23, 2016
7.120
7.120
7.120
0
+0.12(+1.71%)
Nov 22, 2016
6.990
7.065
6.860
7.000
511,444
+0.06(+0.86%)
Nov 21, 2016
6.920
6.990
6.700
6.940
489,798
+0.05(+0.73%)
Nov 18, 2016
7.090
7.090
6.760
6.890
386,751
-0.17(-2.41%)
Nov 17, 2016
7.120
7.250
7.000
7.060
353,179
-0.06(-0.84%)
Nov 16, 2016
7.030
7.200
7.000
7.120
427,520
+0.09(+1.28%)
Nov 15, 2016
6.850
7.090
6.730
7.030
470,372
+0.19(+2.78%)
Nov 14, 2016
7.200
7.250
6.780
6.840
418,682
-0.28(-3.93%)
Nov 11, 2016
7.300
7.300
7.010
7.120
632,085
-0.09(-1.25%)
Nov 10, 2016
7.240
7.390
6.990
7.210
396,640
+0.04(+0.56%)
Nov 09, 2016
8.150
8.360
7.080
7.170
1,082,029
-1.02(-12.45%)
Nov 08, 2016
8.000
8.278
7.730
8.190
570,805
+0.17(+2.12%)
Nov 07, 2016
7.740
8.070
7.660
8.020
414,173
+0.50(+6.65%)
Nov 04, 2016
7.690
7.705
7.520
7.520
190,454
-0.13(-1.70%)
Nov 03, 2016
7.700
7.885
7.500
7.650
169,518
+0.01(+0.13%)
Nov 02, 2016
7.910
7.960
7.630
7.640
129,453
-0.27(-3.41%)
Nov 01, 2016
8.070
8.130
7.820
7.910
196,299
-0.14(-1.74%)
Oct 31, 2016
7.970
8.130
7.900
8.050
339,605
+0.13(+1.64%)
Oct 28, 2016
7.850
8.380
7.740
7.920
286,837
+0.07(+0.89%)
Oct 27, 2016
8.000
8.050
7.830
7.850
115,124
-0.14(-1.75%)
Oct 26, 2016
7.960
8.120
7.930
7.990
160,948
-0.02(-0.25%)
Oct 25, 2016
8.190
8.420
7.960
8.010
203,901
-0.14(-1.72%)
Oct 24, 2016
8.140
8.190
8.010
8.150
131,089
+0.09(+1.12%)
Oct 21, 2016
8.100
8.235
8.000
8.060
172,824
-0.12(-1.47%)
Oct 20, 2016
8.230
8.271
8.100
8.180
191,241
-0.10(-1.21%)
Oct 19, 2016
8.330
8.400
8.230
8.280
196,494
-0.05(-0.60%)
Oct 18, 2016
8.500
8.500
8.270
8.330
362,141
-0.08(-0.95%)
Oct 17, 2016
8.580
8.620
8.380
8.410
294,270
-0.15(-1.75%)
Oct 14, 2016
8.700
8.780
8.550
8.560
439,239
-0.05(-0.58%)
Oct 13, 2016
8.780
8.800
8.585
8.610
363,700
-0.24(-2.71%)
Oct 12, 2016
9.150
9.420
8.730
8.850
298,360
-0.36(-3.91%)
Oct 11, 2016
9.450
9.450
9.170
9.210
136,739
-0.29(-3.05%)
Oct 10, 2016
9.400
9.530
9.400
9.500
163,511
+0.14(+1.50%)
Oct 07, 2016
9.540
9.560
9.310
9.360
163,252
-0.13(-1.37%)
Oct 06, 2016
9.620
9.666
9.120
9.490
483,368
-0.16(-1.66%)
Oct 05, 2016
9.310
9.730
9.310
9.650
366,221
+0.35(+3.76%)
Oct 04, 2016
9.040
9.320
8.930
9.300
398,460
+0.28(+3.10%)
Oct 03, 2016
8.310
9.040
8.190
9.020
437,126
+0.71(+8.54%)
Sep 30, 2016
8.060
8.620
8.040
8.310
1,391,275
+0.31(+3.88%)
Sep 29, 2016
8.170
8.260
7.965
8.000
343,956
-0.23(-2.79%)
Sep 28, 2016
8.190
8.260
8.140
8.230
253,930
+0.03(+0.37%)
Sep 27, 2016
8.060
8.210
7.950
8.200
226,310
+0.11(+1.36%)
Sep 26, 2016
8.080
8.170
8.030
8.090
292,390
-0.07(-0.86%)
Sep 23, 2016
8.150
8.200
8.080
8.160
572,854
-0.03(-0.37%)
Sep 22, 2016
8.230
8.330
8.100
8.190
233,009
+0.00(+0.00%)
Sep 21, 2016
8.230
8.240
7.990
8.190
118,484
-0.02(-0.24%)
Sep 20, 2016
8.320
8.320
8.175
8.210
200,291
-0.04(-0.48%)
Sep 19, 2016
8.270
8.380
8.150
8.250
111,354
+0.04(+0.55%)
Sep 16, 2016
8.270
8.270
8.170
8.205
388,914
-0.03(-0.30%)
Sep 15, 2016
8.200
8.380
8.140
8.230
118,782
+0.03(+0.37%)
Sep 14, 2016
8.340
8.400
8.190
8.200
110,132
-0.15(-1.80%)
Sep 13, 2016
8.460
8.460
8.270
8.350
126,925
-0.14(-1.65%)
Sep 12, 2016
8.230
8.500
8.200
8.490
138,500
+0.19(+2.29%)
Sep 09, 2016
8.500
8.590
8.290
8.300
160,772
-0.24(-2.81%)
Sep 08, 2016
8.500
8.700
8.420
8.540
263,878
+0.05(+0.59%)
Sep 07, 2016
8.440
8.560
8.440
8.490
285,788
+0.07(+0.83%)
Sep 06, 2016
8.360
8.450
8.240
8.420
268,469
+0.10(+1.20%)
Sep 02, 2016
8.350
8.320
8.320
8.320
102,700
+0.03(+0.36%)
Sep 01, 2016
8.310
8.450
8.250
8.290
250,001
-0.03(-0.36%)
Aug 31, 2016
8.310
8.340
8.180
8.320
166,982
+0.03(+0.36%)
Aug 30, 2016
8.300
8.400
8.038
8.290
296,218
+0.01(+0.12%)
Aug 29, 2016
8.040
8.400
8.030
8.280
303,252
+0.24(+2.99%)
Aug 26, 2016
8.450
8.450
8.000
8.040
429,382
-0.37(-4.40%)
Aug 25, 2016
8.600
8.650
8.370
8.410
335,566
-0.28(-3.22%)
Aug 24, 2016
8.830
8.940
8.625
8.690
192,315
-0.18(-2.03%)
Aug 23, 2016
8.810
8.960
8.790
8.870
337,047
+0.08(+0.91%)
Aug 22, 2016
8.970
8.970
8.760
8.790
131,441
-0.18(-2.01%)
Aug 19, 2016
8.790
9.080
8.650
8.970
409,423
+0.12(+1.36%)
Aug 18, 2016
8.870
9.020
8.720
8.850
409,816
-0.05(-0.56%)
Aug 17, 2016
9.100
9.300
8.800
8.900
395,934
-0.23(-2.52%)
Aug 16, 2016
9.000
9.580
8.910
9.130
539,881
+0.11(+1.22%)
Aug 15, 2016
8.770
9.230
8.770
9.020
337,671
+0.25(+2.85%)
Aug 12, 2016
8.690
8.900
8.690
8.770
370,880
+0.09(+1.04%)
Aug 11, 2016
8.570
8.940
8.530
8.680
325,443
+0.13(+1.52%)
Aug 10, 2016
8.450
8.650
8.420
8.550
250,570
+0.10(+1.18%)
Aug 09, 2016
8.470
8.740
8.010
8.450
508,987
-0.15(-1.74%)
Aug 08, 2016
8.490
8.820
8.470
8.600
540,925
+0.13(+1.53%)
Aug 05, 2016
8.340
8.525
8.280
8.470
301,264
+0.19(+2.29%)
Aug 04, 2016
8.170
8.290
8.020
8.280
320,140
+0.06(+0.73%)
Aug 03, 2016
8.520
8.690
7.960
8.220
1,229,791
-0.14(-1.67%)
Aug 02, 2016
8.490
8.620
8.240
8.360
296,692
-0.15(-1.76%)
Aug 01, 2016
8.220
8.860
8.160
8.510
915,664
+0.31(+3.78%)
Jul 29, 2016
8.050
8.240
7.915
8.200
334,591
+0.11(+1.36%)
Jul 28, 2016
8.020
8.095
7.970
8.090
203,067
+0.06(+0.75%)
Jul 27, 2016
8.060
8.090
7.930
8.030
117,952
+0.02(+0.25%)
Jul 26, 2016
8.090
8.140
7.860
8.010
234,969
-0.07(-0.87%)
Jul 25, 2016
8.200
8.460
7.940
8.080
570,279
+0.02(+0.25%)
Jul 22, 2016
8.060
8.060
7.940
8.060
365,474
+0.05(+0.62%)
Jul 21, 2016
8.220
8.220
7.970
8.010
352,638
-0.21(-2.55%)
Jul 20, 2016
7.980
8.280
7.870
8.220
655,926
+0.28(+3.53%)
Jul 19, 2016
7.680
7.960
7.629
7.940
260,129
+0.27(+3.52%)
Jul 18, 2016
7.550
7.720
7.500
7.670
420,825
+0.09(+1.19%)
Jul 15, 2016
7.750
7.750
7.560
7.580
354,197
-0.11(-1.43%)
Jul 14, 2016
7.630
7.890
7.590
7.690
399,719
+0.12(+1.59%)
Jul 13, 2016
7.500
7.830
7.500
7.570
487,788
+0.10(+1.34%)
Jul 12, 2016
7.200
7.570
7.180
7.470
393,582
+0.36(+5.06%)
Jul 11, 2016
7.100
7.290
7.000
7.110
152,413
+0.01(+0.14%)
Jul 08, 2016
6.700
6.650
6.650
7.100
390,221
+0.45(+6.77%)
Jul 07, 2016
6.640
6.730
6.500
6.650
89,169
+0.00(+0.00%)
Jul 05, 2016
6.820
6.850
6.520
6.650
184,595
-0.18(-2.64%)
Jul 01, 2016
6.590
6.830
6.830
6.830
262,100
+0.19(+2.86%)
Jun 30, 2016
6.350
6.675
6.310
6.640
323,174
+0.32(+5.06%)
Jun 29, 2016
6.400
6.440
6.270
6.320
329,271
+0.00(+0.00%)
Jun 28, 2016
6.230
6.440
6.160
6.320
165,030
+0.14(+2.27%)
Jun 27, 2016
6.340
6.340
6.060
6.180
293,657
-0.23(-3.59%)
Jun 24, 2016
6.640
6.810
6.320
6.410
1,332,662
-0.55(-7.90%)
Jun 23, 2016
6.960
7.040
6.910
6.960
224,180
+0.08(+1.16%)
Jun 22, 2016
7.020
7.030
6.870
6.880
244,629
-0.15(-2.13%)
Jun 21, 2016
7.160
7.260
6.970
7.030
284,864
-0.10(-1.40%)
Jun 20, 2016
7.140
7.320
7.090
7.130
200,717
+0.06(+0.85%)
Jun 17, 2016
7.060
7.200
6.990
7.070
419,379
-0.07(-0.98%)
Jun 16, 2016
7.160
7.190
6.940
7.140
161,502
-0.06(-0.83%)
Jun 15, 2016
7.280
7.300
7.150
7.200
161,359
-0.05(-0.69%)
Jun 14, 2016
7.180
7.310
7.090
7.250
196,120
+0.06(+0.83%)
Jun 13, 2016
7.300
7.380
7.060
7.190
307,735
-0.16(-2.18%)
Jun 10, 2016
7.350
7.550
7.210
7.350
240,719
-0.12(-1.61%)
Jun 09, 2016
7.320
7.480
7.160
7.470
243,354
+0.14(+1.91%)
Jun 08, 2016
7.250
7.540
7.250
7.330
498,405
+0.11(+1.52%)
Jun 07, 2016
7.320
7.480
7.220
7.220
261,230
-0.12(-1.63%)
Jun 06, 2016
7.340
7.430
7.160
7.340
166,585
+0.06(+0.82%)
Jun 03, 2016
7.480
7.480
7.190
7.280
208,909
-0.21(-2.80%)
Jun 02, 2016
7.370
7.620
7.290
7.490
661,514
+0.12(+1.63%)
Jun 01, 2016
7.220
7.400
7.120
7.370
353,722
+0.12(+1.66%)
May 31, 2016
7.110
7.370
7.060
7.250
525,097
+0.17(+2.40%)
May 27, 2016
7.030
7.080
7.080
7.080
168,900
+0.07(+1.00%)
May 26, 2016
6.980
7.055
6.880
7.010
199,160
+0.05(+0.79%)
May 25, 2016
7.090
7.200
6.870
6.955
267,368
-0.12(-1.63%)
May 24, 2016
7.010
7.150
6.920
7.070
515,288
+0.09(+1.29%)
May 23, 2016
6.840
7.180
6.710
6.980
428,002
+0.16(+2.35%)
May 20, 2016
6.790
6.950
6.730
6.820
428,974
+0.07(+1.04%)
May 19, 2016
7.050
7.230
6.515
6.750
514,237
-0.35(-4.93%)
May 18, 2016
7.020
7.110
6.900
7.100
224,369
+0.06(+0.85%)
May 17, 2016
7.370
7.370
6.690
7.040
734,902
-0.30(-4.09%)
May 16, 2016
7.690
7.770
7.180
7.340
406,237
-0.35(-4.55%)
May 13, 2016
7.740
7.810
7.610
7.690
427,485
-0.07(-0.90%)
May 12, 2016
7.930
7.980
7.660
7.760
311,282
-0.11(-1.40%)
May 11, 2016
7.980
8.070
7.790
7.870
437,711
-0.13(-1.62%)
May 10, 2016
8.620
8.690
7.920
8.000
309,086
-0.58(-6.76%)
May 09, 2016
8.290
8.690
8.270
8.580
585,592
+0.59(+7.38%)
May 06, 2016
7.960
8.010
7.750
7.990
341,695
+0.04(+0.50%)
May 05, 2016
8.000
8.260
7.820
7.950
473,825
-0.05(-0.62%)
May 04, 2016
7.980
8.160
7.910
8.000
276,925
-0.06(-0.74%)
May 03, 2016
8.030
8.220
8.020
8.060
274,788
-0.04(-0.49%)
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.