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
Big 5 Sporting
(NQ:
BGFV
)
3.470
UNCHANGED
Streaming Delayed Price
Updated: 4:00 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 28, 2017
8.856
8.856
8.494
8.578
753,401
-0.25(-2.84%)
Apr 27, 2017
9.051
9.051
8.773
8.829
804,005
-0.22(-2.46%)
Apr 26, 2017
8.912
9.163
8.856
9.051
1,072,490
+0.19(+2.20%)
Apr 25, 2017
9.246
8.856
8.856
1,064,777
-0.22(-2.45%)
Apr 24, 2017
9.358
9.386
8.912
9.079
1,113,306
-0.14(-1.51%)
Apr 21, 2017
8.829
9.330
8.773
9.219
1,505,599
+0.45(+5.08%)
Apr 20, 2017
8.550
8.801
8.467
8.773
733,026
+0.31(+3.62%)
Apr 19, 2017
8.383
8.550
8.355
8.467
503,268
+0.11(+1.33%)
Apr 18, 2017
8.522
8.578
8.299
8.355
606,165
-0.14(-1.64%)
Apr 17, 2017
8.522
8.536
8.299
8.494
416,812
+0.03(+0.33%)
Apr 13, 2017
8.550
8.606
8.439
8.467
332,074
-0.06(-0.65%)
Apr 12, 2017
8.662
8.662
8.439
8.522
437,384
-0.11(-1.29%)
Apr 11, 2017
8.662
8.745
8.494
8.634
419,704
+0.00(+0.00%)
Apr 10, 2017
8.578
8.745
8.494
8.634
593,287
+0.08(+0.98%)
Apr 07, 2017
8.689
8.745
8.467
8.550
730,010
-0.14(-1.60%)
Apr 06, 2017
8.299
8.689
8.266
8.689
1,228,461
+0.39(+4.70%)
Apr 05, 2017
8.327
8.383
8.188
8.299
1,284,880
-0.03(-0.33%)
Apr 04, 2017
8.272
8.355
8.160
8.327
943,733
+0.00(+0.00%)
Apr 03, 2017
8.383
8.467
8.188
8.327
1,117,632
-0.08(-0.99%)
Mar 31, 2017
8.550
8.550
8.188
8.411
1,401,136
-0.14(-1.63%)
Mar 30, 2017
8.522
8.606
8.366
8.550
704,233
+0.00(+0.00%)
Mar 29, 2017
8.105
8.578
8.105
8.550
1,063,084
+0.36(+4.42%)
Mar 28, 2017
7.910
8.272
7.910
8.188
1,187,710
+0.28(+3.52%)
Mar 27, 2017
8.105
8.132
7.826
7.910
741,678
-0.19(-2.41%)
Mar 24, 2017
8.299
8.383
8.021
8.105
933,636
-0.22(-2.68%)
Mar 23, 2017
8.327
8.467
8.243
8.327
827,218
+0.03(+0.34%)
Mar 22, 2017
8.439
8.634
8.272
8.299
1,543,450
-0.17(-1.97%)
Mar 21, 2017
8.494
8.606
8.355
8.467
725,601
+0.03(+0.33%)
Mar 20, 2017
8.689
8.773
8.439
8.439
654,439
-0.25(-2.88%)
Mar 17, 2017
8.522
8.773
8.467
8.689
1,334,062
+0.14(+1.63%)
Mar 16, 2017
8.439
8.745
8.327
8.550
963,743
+0.11(+1.32%)
Mar 15, 2017
8.299
8.494
8.216
8.439
522,946
+0.14(+1.68%)
Mar 14, 2017
8.244
8.383
8.021
8.299
1,076,809
+0.08(+1.02%)
Mar 13, 2017
8.355
8.550
8.118
8.216
639,294
-0.14(-1.67%)
Mar 10, 2017
8.132
8.411
8.118
8.355
1,010,406
+0.28(+3.45%)
Mar 09, 2017
8.439
8.439
7.910
8.077
1,520,186
-0.39(-4.61%)
Mar 08, 2017
8.522
8.662
8.397
8.467
980,195
+0.00(+0.00%)
Mar 07, 2017
8.801
8.802
8.355
8.467
1,136,872
-0.28(-3.18%)
Mar 06, 2017
8.634
8.912
8.522
8.745
1,407,734
+0.14(+1.62%)
Mar 03, 2017
8.606
8.773
8.522
8.606
1,121,135
+0.06(+0.65%)
Mar 02, 2017
8.439
8.634
8.411
8.550
1,701,105
+0.17(+1.99%)
Mar 01, 2017
8.659
8.701
7.804
8.383
4,120,480
+0.97(+13.01%)
Feb 28, 2017
7.583
7.600
7.197
7.418
1,564,377
-0.22(-2.89%)
Feb 27, 2017
7.445
7.694
7.363
7.638
1,314,957
+0.19(+2.59%)
Feb 24, 2017
7.363
7.666
7.197
7.445
1,002,675
+0.08(+1.12%)
Feb 23, 2017
7.556
7.626
7.308
7.363
914,476
-0.22(-2.91%)
Feb 22, 2017
7.473
7.611
7.418
7.583
1,285,829
+0.14(+1.85%)
Feb 21, 2017
7.501
7.556
7.308
7.445
1,076,049
+0.06(+0.75%)
Feb 17, 2017
7.390
7.390
7.390
0
-0.14(-1.83%)
Feb 16, 2017
7.776
7.776
7.363
7.528
1,641,787
-0.25(-3.19%)
Feb 15, 2017
7.887
8.052
7.501
7.776
1,876,035
-0.19(-2.42%)
Feb 14, 2017
8.438
8.493
7.914
7.969
4,033,780
-0.69(-7.96%)
Feb 13, 2017
8.879
8.918
8.617
8.659
542,306
-0.19(-2.18%)
Feb 10, 2017
8.797
8.948
8.714
8.852
728,553
+0.03(+0.31%)
Feb 09, 2017
8.686
8.935
8.521
8.824
957,412
+0.11(+1.27%)
Feb 08, 2017
8.769
8.411
8.714
731,701
+0.22(+2.60%)
Feb 07, 2017
8.493
8.631
8.383
8.493
576,013
-0.03(-0.32%)
Feb 06, 2017
8.493
8.604
8.466
8.521
569,752
+0.03(+0.32%)
Feb 03, 2017
8.328
8.493
8.300
8.493
484,761
+0.14(+1.65%)
Feb 02, 2017
8.383
8.507
8.328
8.355
355,341
-0.06(-0.66%)
Feb 01, 2017
8.466
8.576
8.355
8.411
565,961
-0.08(-0.97%)
Jan 31, 2017
8.493
8.521
8.245
8.493
669,331
-0.08(-0.96%)
Jan 30, 2017
8.604
8.645
8.438
8.576
688,295
+0.00(+0.00%)
Jan 27, 2017
8.604
8.604
8.438
8.576
680,435
+0.00(+0.00%)
Jan 26, 2017
8.659
8.659
8.493
8.576
695,473
-0.03(-0.32%)
Jan 25, 2017
8.714
8.797
8.604
8.604
653,090
-0.06(-0.64%)
Jan 24, 2017
8.493
8.686
8.493
8.659
572,289
+0.19(+2.28%)
Jan 23, 2017
8.631
8.659
8.300
8.466
1,166,453
-0.17(-1.92%)
Jan 20, 2017
8.631
8.714
8.521
8.631
709,663
+0.06(+0.64%)
Jan 19, 2017
8.576
8.645
8.466
8.576
917,428
+0.03(+0.32%)
Jan 18, 2017
8.824
8.824
8.135
8.548
2,336,066
-0.39(-4.32%)
Jan 17, 2017
8.935
9.155
8.852
8.935
981,210
+0.03(+0.31%)
Jan 13, 2017
8.907
8.907
8.907
0
+0.00(+0.00%)
Jan 12, 2017
9.017
9.045
8.686
8.907
814,415
-0.17(-1.82%)
Jan 11, 2017
9.045
9.100
8.824
9.072
899,994
+0.06(+0.61%)
Jan 10, 2017
8.631
9.072
8.631
9.017
854,630
+0.41(+4.81%)
Jan 09, 2017
8.631
8.714
8.355
8.604
1,686,249
-0.08(-0.95%)
Jan 06, 2017
9.017
9.048
8.576
8.686
2,043,708
-0.36(-3.96%)
Jan 05, 2017
9.431
9.514
9.045
9.045
1,653,597
-0.55(-5.75%)
Jan 04, 2017
9.348
9.652
9.128
9.596
1,319,549
+0.30(+3.26%)
Jan 03, 2017
9.541
9.541
9.155
9.293
1,390,940
-0.28(-2.88%)
Dec 30, 2016
9.569
9.569
9.569
0
-0.14(-1.42%)
Dec 29, 2016
9.652
9.872
9.596
9.707
543,214
+0.03(+0.28%)
Dec 28, 2016
9.707
9.734
9.458
9.679
624,630
+0.00(+0.00%)
Dec 27, 2016
9.403
9.872
9.321
9.679
620,322
+0.03(+0.29%)
Dec 23, 2016
9.652
9.652
9.652
0
+0.17(+1.74%)
Dec 22, 2016
9.900
9.927
9.403
9.486
917,449
-0.39(-3.91%)
Dec 21, 2016
10.09
10.15
9.762
9.872
911,094
-0.30(-2.98%)
Dec 20, 2016
10.12
10.37
10.12
10.18
588,996
+0.06(+0.54%)
Dec 19, 2016
10.04
10.20
9.955
10.12
1,031,818
+0.17(+1.66%)
Dec 16, 2016
10.01
10.26
9.955
9.955
2,000,570
-0.03(-0.28%)
Dec 15, 2016
9.927
10.07
9.817
9.982
916,780
+0.11(+1.12%)
Dec 14, 2016
10.01
10.01
9.734
9.872
661,162
-0.19(-1.92%)
Dec 13, 2016
9.927
10.22
9.927
10.07
1,505,223
+0.08(+0.83%)
Dec 12, 2016
10.15
10.20
9.817
9.982
1,488,546
-0.25(-2.43%)
Dec 09, 2016
10.15
10.45
10.08
10.23
1,159,976
+0.08(+0.81%)
Dec 08, 2016
10.23
10.26
10.04
10.15
1,156,121
-0.14(-1.34%)
Dec 07, 2016
10.12
10.40
10.11
10.29
1,109,265
+0.19(+1.91%)
Dec 06, 2016
10.37
10.37
9.872
10.09
1,084,435
-0.19(-1.88%)
Dec 05, 2016
10.09
10.48
10.07
10.29
1,543,101
+0.33(+3.32%)
Dec 02, 2016
10.04
10.07
9.762
9.955
1,784,919
-0.17(-1.63%)
Dec 01, 2016
10.56
10.75
10.07
10.12
1,492,774
-0.55(-5.17%)
Nov 30, 2016
10.56
10.88
10.45
10.67
1,933,526
+0.14(+1.31%)
Nov 29, 2016
10.59
10.70
10.40
10.53
1,354,002
-0.11(-1.04%)
Nov 28, 2016
10.84
10.86
10.62
10.64
1,547,884
-0.14(-1.27%)
Nov 25, 2016
10.73
10.84
10.59
10.78
524,729
+0.00(+0.00%)
Nov 23, 2016
10.78
10.78
10.78
0
+0.00(+0.00%)
Nov 22, 2016
10.70
10.95
10.70
10.78
1,523,100
+0.05(+0.51%)
Nov 21, 2016
10.84
11.14
10.70
10.73
1,557,194
+0.03(+0.26%)
Nov 18, 2016
10.81
11.08
10.59
10.70
1,561,768
-0.25(-2.25%)
Nov 17, 2016
10.95
10.95
10.60
10.95
1,549,326
+0.08(+0.76%)
Nov 16, 2016
10.56
10.96
10.56
10.86
1,104,841
+0.36(+3.39%)
Nov 15, 2016
10.62
10.70
10.12
10.51
1,363,694
-0.19(-1.79%)
Nov 14, 2016
10.62
11.00
10.62
10.70
1,499,812
+0.11(+1.03%)
Nov 11, 2016
10.48
10.62
10.26
10.59
992,928
+0.19(+1.84%)
Nov 10, 2016
10.04
10.48
10.04
10.40
1,486,602
+0.38(+3.83%)
Nov 09, 2016
9.577
10.15
9.577
10.01
1,367,427
+0.14(+1.39%)
Nov 08, 2016
10.07
10.07
9.741
9.878
1,740,445
-0.25(-2.43%)
Nov 07, 2016
9.823
10.23
9.747
10.12
1,751,593
+0.52(+5.41%)
Nov 04, 2016
9.687
9.714
9.454
9.604
1,085,942
+0.03(+0.29%)
Nov 03, 2016
9.249
9.632
9.085
9.577
1,781,681
+0.38(+4.17%)
Nov 02, 2016
9.085
9.413
8.838
9.194
2,941,794
+0.41(+4.67%)
Nov 01, 2016
8.510
9.030
8.291
8.784
1,607,616
+0.30(+3.55%)
Oct 31, 2016
8.455
8.510
8.247
8.483
960,864
+0.08(+0.98%)
Oct 28, 2016
8.483
8.586
8.318
8.400
762,498
-0.08(-0.97%)
Oct 27, 2016
8.784
8.784
8.400
8.483
368,284
-0.27(-3.12%)
Oct 26, 2016
8.920
9.059
8.729
8.756
239,706
-0.19(-2.14%)
Oct 25, 2016
9.221
9.468
8.811
8.948
334,070
-0.16(-1.80%)
Oct 24, 2016
8.975
9.468
8.943
9.112
531,051
+0.08(+0.91%)
Oct 21, 2016
9.085
9.194
9.002
9.030
263,842
-0.14(-1.49%)
Oct 20, 2016
8.920
9.221
8.920
9.167
383,352
+0.16(+1.82%)
Oct 19, 2016
9.112
9.112
8.975
9.002
386,109
-0.05(-0.60%)
Oct 18, 2016
9.139
9.194
9.030
9.057
332,910
+0.00(+0.00%)
Oct 17, 2016
9.221
9.331
9.057
9.057
430,534
-0.24(-2.59%)
Oct 14, 2016
9.276
9.314
9.145
9.298
366,048
+0.08(+0.89%)
Oct 13, 2016
9.101
9.347
8.849
9.216
730,475
+0.06(+0.66%)
Oct 12, 2016
8.740
9.167
8.652
9.156
657,890
+0.45(+5.22%)
Oct 11, 2016
8.712
8.827
8.647
8.701
463,877
-0.06(-0.69%)
Oct 10, 2016
8.603
8.844
8.576
8.762
552,911
+0.15(+1.72%)
Oct 07, 2016
8.373
8.701
8.373
8.614
843,261
+0.27(+3.21%)
Oct 06, 2016
7.979
8.614
7.853
8.346
2,733,281
+0.76(+9.95%)
Oct 05, 2016
7.596
7.727
7.530
7.591
317,535
-0.02(-0.22%)
Oct 04, 2016
7.552
7.634
7.514
7.607
206,369
+0.03(+0.36%)
Oct 03, 2016
7.459
7.711
7.459
7.580
306,902
+0.13(+1.69%)
Sep 30, 2016
7.459
7.497
7.333
7.454
606,863
+0.05(+0.67%)
Sep 29, 2016
7.492
7.574
7.399
7.404
332,376
-0.13(-1.74%)
Sep 28, 2016
7.716
7.738
7.514
7.536
405,058
-0.21(-2.69%)
Sep 27, 2016
7.705
7.798
7.678
7.744
254,993
+0.01(+0.07%)
Sep 26, 2016
7.859
7.859
7.705
7.738
211,228
-0.12(-1.53%)
Sep 23, 2016
7.859
7.952
7.820
7.859
303,935
-0.05(-0.62%)
Sep 22, 2016
7.952
7.963
7.837
7.908
485,822
-0.02(-0.28%)
Sep 21, 2016
7.963
8.014
7.771
7.930
326,690
-0.01(-0.14%)
Sep 20, 2016
7.881
8.006
7.820
7.941
329,630
+0.05(+0.69%)
Sep 19, 2016
7.815
7.941
7.815
7.886
302,025
+0.11(+1.41%)
Sep 16, 2016
7.766
7.875
7.766
7.777
531,705
+0.03(+0.35%)
Sep 15, 2016
7.760
7.853
7.723
7.749
242,178
+0.02(+0.28%)
Sep 14, 2016
7.694
7.793
7.694
7.727
370,976
+0.02(+0.28%)
Sep 13, 2016
7.689
7.782
7.618
7.705
337,511
-0.01(-0.14%)
Sep 12, 2016
7.645
7.771
7.645
7.716
493,314
+0.00(+0.00%)
Sep 09, 2016
7.634
7.722
7.541
7.716
680,187
+0.05(+0.71%)
Sep 08, 2016
7.399
7.662
7.366
7.662
661,737
+0.28(+3.78%)
Sep 07, 2016
7.169
7.388
7.136
7.383
562,844
+0.24(+3.29%)
Sep 06, 2016
7.065
7.158
6.999
7.147
352,420
+0.06(+0.85%)
Sep 02, 2016
7.005
7.087
7.087
7.087
237,912
+0.08(+1.17%)
Sep 01, 2016
6.824
7.082
6.824
7.005
343,861
+0.16(+2.32%)
Aug 31, 2016
6.994
6.994
6.748
6.846
435,992
-0.15(-2.19%)
Aug 30, 2016
6.885
7.041
6.885
6.999
233,462
+0.12(+1.79%)
Aug 29, 2016
6.855
6.914
6.811
6.876
158,975
+0.01(+0.16%)
Aug 26, 2016
6.925
6.936
6.822
6.865
195,567
-0.04(-0.63%)
Aug 25, 2016
6.941
6.985
6.865
6.909
213,233
-0.08(-1.09%)
Aug 24, 2016
6.941
7.077
6.941
6.985
343,358
+0.01(+0.16%)
Aug 23, 2016
7.028
7.028
6.952
6.974
375,133
-0.04(-0.54%)
Aug 22, 2016
7.071
7.169
6.996
7.012
305,360
-0.10(-1.37%)
Aug 19, 2016
6.925
7.164
6.922
7.109
420,161
+0.14(+2.02%)
Aug 18, 2016
6.952
7.044
6.914
6.968
404,952
+0.01(+0.08%)
Aug 17, 2016
7.077
7.077
6.887
6.963
392,682
-0.11(-1.61%)
Aug 16, 2016
7.093
7.162
7.055
7.077
228,868
-0.01(-0.08%)
Aug 15, 2016
7.077
7.142
7.066
7.082
296,526
+0.01(+0.15%)
Aug 12, 2016
7.093
7.126
7.012
7.071
388,164
-0.01(-0.08%)
Aug 11, 2016
7.109
7.180
6.952
7.077
438,409
+0.02(+0.23%)
Aug 10, 2016
6.838
7.158
6.817
7.061
620,371
+0.23(+3.33%)
Aug 09, 2016
6.914
6.958
6.811
6.833
477,787
-0.11(-1.64%)
Aug 08, 2016
6.887
7.033
6.887
6.947
447,088
+0.08(+1.18%)
Aug 05, 2016
6.817
7.017
6.622
6.865
790,390
+0.10(+1.52%)
Aug 04, 2016
6.735
6.790
6.616
6.763
653,521
+0.07(+0.97%)
Aug 03, 2016
6.389
6.947
6.253
6.698
1,891,328
+1.02(+18.05%)
Aug 02, 2016
5.576
5.755
5.424
5.673
631,416
+0.09(+1.65%)
Aug 01, 2016
5.717
5.755
5.467
5.581
688,991
-0.14(-2.46%)
Jul 29, 2016
5.668
5.760
5.570
5.722
287,428
+0.06(+1.05%)
Jul 28, 2016
5.809
5.852
5.619
5.663
159,316
-0.16(-2.70%)
Jul 27, 2016
5.885
5.885
5.527
5.820
156,066
-0.07(-1.10%)
Jul 26, 2016
5.885
6.031
5.814
5.885
301,583
+0.04(+0.65%)
Jul 25, 2016
5.858
5.917
5.809
5.847
184,473
-0.01(-0.09%)
Jul 22, 2016
5.690
5.858
5.646
5.852
235,785
+0.15(+2.56%)
Jul 21, 2016
5.587
5.755
5.587
5.706
216,023
+0.10(+1.74%)
Jul 20, 2016
5.467
5.630
5.430
5.608
225,404
+0.15(+2.68%)
Jul 19, 2016
5.478
5.549
5.424
5.462
166,696
-0.02(-0.30%)
Jul 18, 2016
5.321
5.538
5.251
5.478
293,584
+0.16(+2.95%)
Jul 15, 2016
5.386
5.440
5.283
5.321
152,606
-0.04(-0.71%)
Jul 14, 2016
5.473
5.554
5.343
5.359
221,067
-0.06(-1.10%)
Jul 13, 2016
5.473
5.500
5.337
5.419
308,835
-0.02(-0.40%)
Jul 12, 2016
5.538
5.625
5.413
5.440
304,722
-0.09(-1.67%)
Jul 11, 2016
5.365
5.538
5.321
5.532
302,884
+0.20(+3.65%)
Jul 08, 2016
5.197
5.359
5.148
5.337
293,782
+0.19(+3.68%)
Jul 07, 2016
5.191
5.262
5.083
5.148
198,632
+0.15(+3.04%)
Jul 05, 2016
5.018
5.039
4.920
4.996
157,567
-0.05(-1.07%)
Jul 01, 2016
5.029
5.050
5.050
5.050
246,922
+0.03(+0.54%)
Jun 30, 2016
4.877
5.029
4.823
5.023
279,103
+0.13(+2.66%)
Jun 29, 2016
4.806
4.926
4.801
4.893
174,120
+0.14(+2.96%)
Jun 28, 2016
4.801
5.001
4.709
4.752
249,295
-0.02(-0.45%)
Jun 27, 2016
5.029
5.029
4.747
4.774
393,160
-0.28(-5.57%)
Jun 24, 2016
4.839
5.056
4.665
5.056
608,038
+0.15(+2.98%)
Jun 23, 2016
4.926
4.991
4.874
4.909
278,498
+0.10(+2.03%)
Jun 22, 2016
4.785
4.888
4.768
4.812
226,808
+0.02(+0.34%)
Jun 21, 2016
4.844
4.899
4.725
4.796
233,725
+0.00(+0.00%)
Jun 20, 2016
4.926
4.974
4.774
4.796
272,269
-0.07(-1.45%)
Jun 17, 2016
4.693
4.926
4.693
4.866
419,113
+0.16(+3.34%)
Jun 16, 2016
4.758
4.823
4.655
4.709
221,421
-0.09(-1.92%)
Jun 15, 2016
4.622
4.861
4.622
4.801
276,455
+0.18(+3.87%)
Jun 14, 2016
4.660
4.676
4.568
4.622
202,317
-0.02(-0.35%)
Jun 13, 2016
4.796
4.796
4.633
4.638
229,069
-0.17(-3.49%)
Jun 10, 2016
4.731
4.839
4.617
4.806
344,499
+0.07(+1.49%)
Jun 09, 2016
4.926
4.926
4.693
4.736
339,913
-0.21(-4.27%)
Jun 08, 2016
4.964
5.039
4.888
4.947
453,914
-0.03(-0.65%)
Jun 07, 2016
4.633
5.142
4.600
4.980
1,403,746
+0.33(+6.98%)
Jun 06, 2016
4.611
4.709
4.519
4.655
330,579
+0.03(+0.70%)
Jun 03, 2016
4.600
4.693
4.527
4.622
395,474
+0.03(+0.71%)
Jun 02, 2016
4.508
4.606
4.419
4.590
591,244
+0.07(+1.44%)
Jun 01, 2016
4.552
4.596
4.427
4.525
560,456
-0.02(-0.36%)
May 31, 2016
4.649
4.660
4.503
4.541
500,925
-0.11(-2.33%)
May 27, 2016
4.606
4.649
4.649
4.649
455,090
+0.08(+1.84%)
May 26, 2016
4.592
4.608
4.504
4.565
451,386
-0.03(-0.58%)
May 25, 2016
4.544
4.619
4.496
4.592
304,426
+0.04(+0.94%)
May 24, 2016
4.480
4.576
4.445
4.549
369,230
+0.07(+1.67%)
May 23, 2016
4.587
4.651
4.469
4.474
348,528
-0.12(-2.67%)
May 20, 2016
4.533
4.640
4.464
4.597
501,645
+0.10(+2.26%)
May 19, 2016
4.523
4.688
4.491
4.496
345,898
-0.05(-1.17%)
May 18, 2016
4.533
4.635
4.453
4.549
546,959
-0.01(-0.12%)
May 17, 2016
4.571
4.603
4.496
4.555
504,196
-0.03(-0.70%)
May 16, 2016
4.693
4.693
4.565
4.587
358,379
-0.06(-1.26%)
May 13, 2016
4.731
4.757
4.613
4.645
356,950
-0.11(-2.36%)
May 12, 2016
4.795
4.822
4.690
4.757
521,580
-0.02(-0.34%)
May 11, 2016
4.934
4.963
4.763
4.774
471,672
-0.15(-3.14%)
May 10, 2016
5.217
5.254
4.864
4.928
600,604
-0.30(-5.72%)
May 09, 2016
4.720
5.377
4.651
5.227
1,163,252
+0.53(+11.25%)
May 06, 2016
4.731
4.880
4.629
4.699
715,153
-0.12(-2.55%)
May 05, 2016
5.051
5.201
4.822
4.822
760,891
-0.25(-4.95%)
May 04, 2016
5.441
5.815
5.040
5.073
2,171,664
-1.40(-21.65%)
May 03, 2016
6.621
6.712
6.370
6.474
380,873
-0.16(-2.38%)
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.