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
Brooks Automation
(NQ:
BRKS
)
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 30, 2015
9.845
9.935
9.488
9.604
282,225
-0.32(-3.24%)
Apr 29, 2015
9.952
10.04
9.872
9.926
109,865
-0.07(-0.71%)
Apr 28, 2015
9.917
10.03
9.774
9.997
179,183
+0.16(+1.63%)
Apr 27, 2015
9.792
10.06
9.676
9.836
213,009
+0.11(+1.10%)
Apr 24, 2015
9.890
10.06
9.711
9.729
142,277
-0.20(-1.98%)
Apr 23, 2015
9.961
10.07
9.845
9.926
162,274
-0.10(-0.98%)
Apr 22, 2015
10.06
10.06
9.845
10.02
139,521
-0.04(-0.35%)
Apr 21, 2015
10.22
10.26
9.988
10.06
244,558
-0.14(-1.40%)
Apr 20, 2015
10.06
10.26
9.908
10.20
123,136
+0.21(+2.14%)
Apr 17, 2015
10.30
10.30
9.872
9.988
174,960
-0.41(-3.95%)
Apr 16, 2015
10.43
10.64
10.34
10.40
192,906
-0.09(-0.85%)
Apr 15, 2015
10.36
10.62
10.35
10.49
140,149
+0.15(+1.47%)
Apr 14, 2015
10.35
10.43
10.26
10.34
104,677
-0.02(-0.17%)
Apr 13, 2015
10.23
10.45
10.23
10.35
133,371
+0.14(+1.40%)
Apr 10, 2015
10.26
10.33
10.20
10.21
200,710
+0.00(+0.00%)
Apr 09, 2015
10.19
10.32
10.03
10.21
109,899
+0.04(+0.35%)
Apr 08, 2015
10.25
10.35
10.10
10.18
313,540
-0.10(-0.96%)
Apr 07, 2015
10.40
10.44
10.26
10.27
112,527
-0.12(-1.12%)
Apr 06, 2015
10.27
10.48
10.27
10.39
153,637
+0.04(+0.34%)
Apr 02, 2015
10.38
10.35
10.35
10.35
116,177
+0.02(+0.17%)
Apr 01, 2015
10.35
10.42
10.25
10.34
131,483
-0.04(-0.43%)
Mar 31, 2015
10.38
10.43
10.27
10.38
150,621
-0.05(-0.51%)
Mar 30, 2015
10.51
10.55
10.35
10.43
187,666
-0.02(-0.17%)
Mar 27, 2015
10.43
10.60
10.22
10.45
204,740
+0.04(+0.43%)
Mar 26, 2015
10.48
10.54
10.32
10.41
292,365
-0.17(-1.60%)
Mar 25, 2015
10.98
10.98
10.36
10.58
608,061
-0.36(-3.30%)
Mar 24, 2015
11.07
11.09
10.89
10.94
219,501
-0.16(-1.41%)
Mar 23, 2015
10.72
11.14
10.72
11.10
365,225
+0.39(+3.67%)
Mar 20, 2015
10.69
10.79
10.59
10.70
484,009
+0.07(+0.67%)
Mar 19, 2015
10.43
10.67
10.26
10.63
125,145
+0.19(+1.80%)
Mar 18, 2015
10.51
10.53
10.21
10.44
182,122
-0.07(-0.68%)
Mar 17, 2015
10.60
10.66
10.48
10.51
217,750
-0.15(-1.38%)
Mar 16, 2015
10.70
10.82
10.61
10.66
281,110
+0.07(+0.63%)
Mar 13, 2015
10.51
10.65
10.42
10.60
159,138
+0.10(+0.94%)
Mar 12, 2015
10.43
10.53
10.29
10.50
163,670
+0.14(+1.38%)
Mar 11, 2015
10.26
10.46
10.09
10.35
341,799
+0.15(+1.49%)
Mar 10, 2015
10.17
10.29
10.09
10.20
273,651
-0.05(-0.52%)
Mar 09, 2015
10.30
10.43
10.18
10.26
312,602
+0.01(+0.09%)
Mar 06, 2015
10.55
10.69
10.21
10.25
187,199
-0.41(-3.85%)
Mar 05, 2015
10.63
10.67
10.49
10.66
205,136
+0.07(+0.67%)
Mar 04, 2015
10.63
10.69
10.51
10.59
145,803
-0.09(-0.84%)
Mar 03, 2015
10.83
10.91
10.61
10.68
201,234
-0.23(-2.11%)
Mar 02, 2015
10.64
10.92
10.64
10.91
255,304
+0.28(+2.67%)
Feb 27, 2015
10.57
10.69
10.53
10.62
160,279
-0.02(-0.17%)
Feb 26, 2015
10.58
10.64
10.52
10.64
194,279
+0.06(+0.59%)
Feb 25, 2015
10.62
10.66
10.50
10.58
338,838
-0.06(-0.58%)
Feb 24, 2015
10.66
10.73
10.60
10.64
171,205
-0.02(-0.17%)
Feb 23, 2015
10.73
10.74
10.52
10.66
220,626
-0.17(-1.55%)
Feb 20, 2015
10.70
10.83
10.64
10.83
289,579
+0.15(+1.41%)
Feb 19, 2015
10.65
10.70
10.56
10.68
170,954
+0.01(+0.08%)
Feb 18, 2015
10.61
10.71
10.52
10.67
222,535
+0.04(+0.42%)
Feb 17, 2015
10.67
10.79
10.50
10.62
352,164
-0.07(-0.66%)
Feb 13, 2015
10.68
10.69
10.69
10.69
300,271
+0.04(+0.33%)
Feb 12, 2015
10.57
10.68
10.45
10.66
340,748
+0.08(+0.75%)
Feb 11, 2015
10.71
10.81
10.52
10.58
290,026
-0.12(-1.16%)
Feb 10, 2015
10.91
10.91
10.69
10.70
464,884
-0.08(-0.74%)
Feb 09, 2015
11.10
11.10
10.69
10.78
608,154
-0.42(-3.72%)
Feb 06, 2015
11.20
11.40
10.64
11.20
1,381,639
-0.64(-5.38%)
Feb 05, 2015
11.88
11.93
11.58
11.84
274,162
+0.04(+0.30%)
Feb 04, 2015
11.61
11.81
11.60
11.80
235,066
+0.14(+1.21%)
Feb 03, 2015
11.61
11.90
11.55
11.66
424,299
+0.09(+0.77%)
Feb 02, 2015
11.45
11.60
11.24
11.57
246,922
+0.14(+1.24%)
Jan 30, 2015
11.68
11.76
11.37
11.43
358,292
-0.33(-2.79%)
Jan 29, 2015
11.39
11.76
11.39
11.76
250,328
+0.41(+3.59%)
Jan 28, 2015
11.70
11.77
11.32
11.35
306,146
-0.28(-2.44%)
Jan 27, 2015
11.61
11.71
11.46
11.63
251,400
-0.11(-0.90%)
Jan 26, 2015
11.54
11.78
11.37
11.74
697,884
+0.17(+1.45%)
Jan 23, 2015
11.58
11.60
11.37
11.57
252,107
+0.01(+0.08%)
Jan 22, 2015
11.15
11.58
10.94
11.56
333,488
+0.42(+3.82%)
Jan 21, 2015
10.99
11.21
10.93
11.14
258,309
-0.02(-0.16%)
Jan 20, 2015
11.10
11.19
10.89
11.15
241,756
+0.09(+0.80%)
Jan 16, 2015
10.73
11.18
10.70
11.06
518,836
+0.28(+2.63%)
Jan 15, 2015
10.88
11.04
10.71
10.78
320,864
-0.08(-0.73%)
Jan 14, 2015
10.71
10.92
10.71
10.86
195,575
-0.02(-0.16%)
Jan 13, 2015
10.97
11.30
10.79
10.88
334,975
+0.04(+0.33%)
Jan 12, 2015
10.99
11.01
10.77
10.84
243,016
-0.19(-1.69%)
Jan 09, 2015
11.06
11.18
10.97
11.03
183,536
-0.05(-0.48%)
Jan 08, 2015
10.91
11.22
10.89
11.08
279,800
+0.28(+2.62%)
Jan 07, 2015
10.90
10.91
10.75
10.80
392,126
+0.00(+0.00%)
Jan 06, 2015
11.22
11.22
10.70
10.80
344,334
-0.42(-3.71%)
Jan 05, 2015
11.09
11.31
11.06
11.22
339,252
+0.05(+0.48%)
Jan 02, 2015
11.39
11.43
11.08
11.16
254,256
-0.12(-1.10%)
Dec 31, 2014
11.33
11.29
11.29
11.29
268,979
+0.03(+0.24%)
Dec 30, 2014
11.33
11.41
11.17
11.26
247,889
-0.14(-1.24%)
Dec 29, 2014
11.58
11.58
11.34
11.40
338,751
-0.12(-1.08%)
Dec 26, 2014
11.27
11.58
11.22
11.53
241,109
+0.31(+2.76%)
Dec 24, 2014
11.22
11.22
11.22
11.22
209,557
-0.01(-0.08%)
Dec 23, 2014
11.30
11.33
11.10
11.22
310,663
+0.02(+0.16%)
Dec 22, 2014
11.15
11.22
10.98
11.21
430,283
+0.08(+0.72%)
Dec 19, 2014
11.06
11.21
10.88
11.13
692,160
+0.05(+0.48%)
Dec 18, 2014
11.08
11.26
10.97
11.07
281,873
+0.12(+1.13%)
Dec 17, 2014
10.73
11.01
10.62
10.95
378,180
+0.24(+2.23%)
Dec 16, 2014
10.68
10.99
10.58
10.71
405,131
+0.05(+0.50%)
Dec 15, 2014
10.82
11.01
10.60
10.66
327,770
-0.06(-0.58%)
Dec 12, 2014
10.68
10.92
10.58
10.72
216,321
-0.09(-0.82%)
Dec 11, 2014
10.87
11.06
10.80
10.81
291,234
+0.01(+0.08%)
Dec 10, 2014
11.02
11.07
10.76
10.80
583,210
-0.25(-2.24%)
Dec 09, 2014
10.68
11.06
10.56
11.05
504,620
+0.28(+2.63%)
Dec 08, 2014
10.53
10.96
10.53
10.76
486,380
+0.17(+1.59%)
Dec 05, 2014
10.39
10.62
10.31
10.60
381,094
+0.25(+2.39%)
Dec 04, 2014
10.38
10.47
10.29
10.35
276,063
-0.07(-0.68%)
Dec 03, 2014
10.23
10.54
10.23
10.42
1,110,223
+0.19(+1.82%)
Dec 02, 2014
10.14
10.25
10.03
10.23
327,538
+0.15(+1.48%)
Dec 01, 2014
10.22
10.30
10.03
10.08
408,263
-0.19(-1.88%)
Nov 28, 2014
10.53
10.53
10.24
10.28
162,985
-0.18(-1.68%)
Nov 26, 2014
10.07
10.45
10.45
10.45
337,964
+0.36(+3.57%)
Nov 25, 2014
10.33
10.35
10.06
10.09
344,051
-0.17(-1.62%)
Nov 24, 2014
10.07
10.29
10.02
10.26
295,446
+0.18(+1.83%)
Nov 21, 2014
10.36
10.36
10.01
10.07
291,235
-0.16(-1.54%)
Nov 20, 2014
10.09
10.25
9.964
10.23
317,685
+0.12(+1.22%)
Nov 19, 2014
10.39
10.46
10.10
10.11
462,063
-0.26(-2.54%)
Nov 18, 2014
10.50
10.61
10.36
10.37
662,749
-0.12(-1.17%)
Nov 17, 2014
10.83
10.92
10.49
10.50
385,046
-0.39(-3.55%)
Nov 14, 2014
10.97
11.08
10.75
10.88
580,150
-0.13(-1.20%)
Nov 13, 2014
10.73
11.29
10.58
11.01
1,372,578
+0.38(+3.55%)
Nov 12, 2014
10.36
10.65
10.26
10.64
398,299
+0.25(+2.36%)
Nov 11, 2014
10.43
10.45
10.28
10.39
385,540
-0.05(-0.50%)
Nov 10, 2014
10.35
10.49
10.33
10.44
253,645
+0.12(+1.19%)
Nov 07, 2014
10.48
10.48
10.20
10.32
367,295
-0.15(-1.42%)
Nov 06, 2014
10.46
10.53
10.40
10.47
249,266
-0.01(-0.08%)
Nov 05, 2014
10.33
10.57
9.943
10.48
601,844
-0.04(-0.42%)
Nov 04, 2014
10.38
10.62
10.36
10.52
346,575
+0.05(+0.50%)
Nov 03, 2014
10.83
10.94
10.46
10.47
491,401
-0.35(-3.24%)
Oct 31, 2014
10.73
10.91
10.64
10.82
517,825
+0.32(+3.01%)
Oct 30, 2014
10.29
10.52
10.11
10.50
473,839
+0.15(+1.44%)
Oct 29, 2014
10.28
10.32
10.24
10.36
272,008
+0.04(+0.43%)
Oct 28, 2014
9.978
10.31
9.943
10.31
274,870
+0.41(+4.17%)
Oct 27, 2014
9.812
9.904
9.904
9.899
177,751
-0.00(-0.04%)
Oct 24, 2014
9.961
10.06
9.864
9.904
186,337
+0.00(+0.04%)
Oct 23, 2014
9.531
9.987
9.522
9.899
378,819
+0.49(+5.22%)
Oct 22, 2014
9.636
9.654
9.347
9.408
483,217
-0.18(-1.92%)
Oct 21, 2014
9.443
9.601
9.417
9.592
186,731
+0.24(+2.53%)
Oct 20, 2014
9.180
9.355
9.180
9.355
281,858
+0.09(+0.95%)
Oct 17, 2014
9.425
9.469
9.206
9.268
621,798
-0.02(-0.19%)
Oct 16, 2014
8.908
9.311
8.688
9.285
426,257
+0.21(+2.32%)
Oct 15, 2014
8.653
9.127
8.609
9.074
410,546
+0.22(+2.48%)
Oct 14, 2014
8.741
9.048
8.741
8.855
376,468
+0.18(+2.02%)
Oct 13, 2014
8.662
8.952
8.627
8.680
400,905
+0.02(+0.20%)
Oct 10, 2014
8.960
8.965
8.627
8.662
703,407
-0.27(-3.05%)
Oct 09, 2014
9.338
9.338
8.916
8.934
498,376
-0.39(-4.14%)
Oct 08, 2014
9.004
9.338
8.921
9.320
651,049
+0.28(+3.11%)
Oct 07, 2014
9.180
9.390
9.039
9.039
940,766
-0.17(-1.81%)
Oct 06, 2014
9.399
9.425
9.206
9.206
318,057
-0.18(-1.87%)
Oct 03, 2014
9.478
9.478
9.382
9.382
214,139
-0.02(-0.19%)
Oct 02, 2014
9.206
9.425
9.162
9.399
292,573
+0.22(+2.39%)
Oct 01, 2014
9.189
9.329
9.099
9.180
463,044
-0.04(-0.48%)
Sep 30, 2014
9.311
9.329
9.189
9.224
461,745
-0.12(-1.31%)
Sep 29, 2014
9.355
9.412
9.241
9.347
369,029
-0.09(-0.93%)
Sep 26, 2014
9.417
9.512
9.382
9.434
350,465
+0.03(+0.28%)
Sep 25, 2014
9.610
9.610
9.364
9.408
955,729
-0.19(-2.01%)
Sep 24, 2014
9.557
9.689
9.557
9.601
324,627
+0.08(+0.83%)
Sep 23, 2014
9.478
9.689
9.390
9.522
442,181
+0.02(+0.18%)
Sep 22, 2014
9.583
9.645
9.461
9.504
601,125
-0.16(-1.63%)
Sep 19, 2014
9.724
9.926
9.636
9.662
1,230,458
+0.01(+0.09%)
Sep 18, 2014
9.575
9.662
9.373
9.654
362,419
+0.15(+1.57%)
Sep 17, 2014
9.373
9.540
9.373
9.504
266,442
+0.11(+1.12%)
Sep 16, 2014
9.311
9.417
9.215
9.399
191,754
+0.04(+0.37%)
Sep 15, 2014
9.522
9.522
9.338
9.364
233,144
-0.17(-1.75%)
Sep 12, 2014
9.838
9.838
9.469
9.531
315,997
-0.28(-2.86%)
Sep 11, 2014
9.680
9.838
9.619
9.812
531,226
+0.05(+0.54%)
Sep 10, 2014
9.680
9.785
9.641
9.759
386,019
+0.07(+0.72%)
Sep 09, 2014
9.882
9.882
9.671
9.689
358,201
-0.18(-1.87%)
Sep 08, 2014
9.873
9.961
9.803
9.873
577,675
-0.03(-0.27%)
Sep 05, 2014
9.873
9.943
9.820
9.899
204,668
-0.04(-0.35%)
Sep 04, 2014
9.970
10.12
9.877
9.934
229,280
-0.02(-0.18%)
Sep 03, 2014
10.07
10.09
9.847
9.952
480,636
-0.04(-0.44%)
Sep 02, 2014
9.918
10.03
9.892
9.996
213,391
+0.13(+1.32%)
Aug 29, 2014
9.805
9.865
9.865
9.865
187,478
+0.08(+0.80%)
Aug 28, 2014
9.683
9.848
9.622
9.787
203,802
+0.09(+0.90%)
Aug 27, 2014
9.726
9.874
9.652
9.700
191,819
-0.02(-0.18%)
Aug 26, 2014
9.604
9.752
9.604
9.718
299,362
+0.10(+1.09%)
Aug 25, 2014
9.735
9.744
9.604
9.613
231,585
-0.09(-0.90%)
Aug 22, 2014
9.587
9.639
9.561
9.700
307,889
+0.07(+0.72%)
Aug 21, 2014
9.570
9.639
9.430
9.631
240,657
+0.10(+1.00%)
Aug 20, 2014
9.500
9.570
9.474
9.535
192,148
-0.02(-0.18%)
Aug 19, 2014
9.509
9.570
9.492
9.552
206,574
+0.05(+0.55%)
Aug 18, 2014
9.370
9.509
9.326
9.500
233,944
+0.18(+1.96%)
Aug 15, 2014
9.326
9.422
9.204
9.317
295,496
+0.09(+0.94%)
Aug 14, 2014
9.213
9.256
9.204
9.230
117,503
+0.02(+0.19%)
Aug 13, 2014
9.152
9.291
9.143
9.213
142,430
+0.06(+0.67%)
Aug 12, 2014
9.239
9.309
9.078
9.152
168,446
-0.14(-1.50%)
Aug 11, 2014
9.117
9.370
9.067
9.291
246,994
+0.17(+1.91%)
Aug 08, 2014
9.082
9.126
9.030
9.117
209,031
+0.02(+0.19%)
Aug 07, 2014
9.300
9.396
9.082
9.100
286,275
-0.20(-2.15%)
Aug 06, 2014
9.048
9.335
9.048
9.300
420,703
+0.20(+2.20%)
Aug 05, 2014
9.126
9.202
8.995
9.100
295,478
-0.09(-0.95%)
Aug 04, 2014
9.178
9.283
9.048
9.187
375,694
+0.02(+0.19%)
Aug 01, 2014
9.056
9.465
8.943
9.169
780,570
+0.31(+3.54%)
Jul 31, 2014
8.795
8.908
8.756
8.856
387,484
-0.07(-0.78%)
Jul 30, 2014
8.874
8.961
8.821
8.926
349,826
+0.10(+1.18%)
Jul 29, 2014
8.778
8.848
8.743
8.821
404,362
+0.08(+0.90%)
Jul 28, 2014
8.726
8.787
8.578
8.743
318,418
-0.02(-0.20%)
Jul 25, 2014
8.839
8.891
8.630
8.761
455,449
-0.17(-1.95%)
Jul 24, 2014
8.917
9.013
8.882
8.935
509,096
+0.03(+0.29%)
Jul 23, 2014
9.022
9.048
8.900
8.908
316,928
-0.12(-1.30%)
Jul 22, 2014
9.013
9.048
8.955
9.026
162,856
+0.07(+0.73%)
Jul 21, 2014
8.900
9.030
8.900
8.961
403,241
-0.03(-0.39%)
Jul 18, 2014
8.821
9.013
8.821
8.995
324,916
+0.15(+1.67%)
Jul 17, 2014
8.848
8.926
8.813
8.848
294,507
-0.09(-0.97%)
Jul 16, 2014
9.013
9.100
8.865
8.935
253,277
-0.03(-0.29%)
Jul 15, 2014
9.100
9.109
8.900
8.961
228,284
-0.13(-1.44%)
Jul 14, 2014
9.178
9.239
9.048
9.091
281,474
+0.02(+0.19%)
Jul 11, 2014
9.152
9.178
9.056
9.074
269,930
-0.08(-0.86%)
Jul 10, 2014
9.082
9.256
9.039
9.152
334,945
-0.11(-1.22%)
Jul 09, 2014
9.309
9.378
9.213
9.265
439,552
-0.01(-0.09%)
Jul 08, 2014
9.291
9.359
9.118
9.274
461,148
-0.04(-0.47%)
Jul 07, 2014
9.448
9.552
9.256
9.317
587,907
-0.22(-2.28%)
Jul 03, 2014
9.517
9.535
9.535
9.535
129,085
+0.08(+0.83%)
Jul 02, 2014
9.578
9.657
9.448
9.457
494,367
-0.13(-1.36%)
Jul 01, 2014
9.396
9.704
9.396
9.587
648,143
+0.22(+2.32%)
Jun 30, 2014
9.109
9.378
8.917
9.370
882,261
+0.38(+4.26%)
Jun 27, 2014
8.961
9.100
8.948
8.987
1,347,467
+0.36(+4.13%)
Jun 26, 2014
8.630
8.647
8.465
8.630
226,823
-0.02(-0.20%)
Jun 25, 2014
8.456
8.674
8.404
8.647
417,538
+0.12(+1.43%)
Jun 24, 2014
8.552
8.630
8.473
8.526
504,475
-0.07(-0.81%)
Jun 23, 2014
8.647
8.674
8.543
8.595
389,125
-0.05(-0.60%)
Jun 20, 2014
8.665
8.691
8.560
8.647
797,423
+0.04(+0.51%)
Jun 19, 2014
8.639
8.691
8.578
8.604
493,345
+0.03(+0.30%)
Jun 18, 2014
8.613
8.670
8.500
8.578
254,083
-0.05(-0.60%)
Jun 17, 2014
8.456
8.665
8.456
8.630
583,613
+0.13(+1.54%)
Jun 16, 2014
8.447
8.587
8.430
8.500
427,015
+0.01(+0.10%)
Jun 13, 2014
8.343
8.534
8.282
8.491
585,496
+0.19(+2.31%)
Jun 12, 2014
8.421
8.456
8.230
8.300
192,631
-0.11(-1.34%)
Jun 11, 2014
8.395
8.447
8.352
8.413
405,237
+0.00(+0.00%)
Jun 10, 2014
8.378
8.447
8.343
8.413
555,786
+0.13(+1.58%)
Jun 06, 2014
8.291
8.386
8.230
8.282
389,565
+0.06(+0.74%)
Jun 05, 2014
8.169
8.334
8.073
8.221
453,152
+0.05(+0.64%)
Jun 04, 2014
8.012
8.186
7.986
8.169
224,692
+0.12(+1.51%)
Jun 03, 2014
8.099
8.168
7.945
8.047
531,642
-0.06(-0.74%)
Jun 02, 2014
8.375
8.384
8.103
8.108
326,210
-0.27(-3.19%)
May 30, 2014
8.409
8.453
8.332
8.375
388,854
+0.00(+0.00%)
May 29, 2014
8.453
8.453
8.323
8.375
677,271
-0.01(-0.10%)
May 28, 2014
8.418
8.427
8.332
8.384
510,171
-0.07(-0.87%)
May 27, 2014
8.582
8.625
8.044
8.457
850,852
+0.36(+4.42%)
May 23, 2014
8.039
8.099
8.099
8.099
287,881
+0.08(+0.97%)
May 22, 2014
7.935
8.151
7.935
8.021
461,336
+0.07(+0.87%)
May 21, 2014
7.901
7.995
7.788
7.952
311,121
+0.11(+1.43%)
May 20, 2014
8.056
8.056
7.763
7.840
479,609
-0.22(-2.68%)
May 19, 2014
7.909
8.151
7.844
8.056
637,068
+0.09(+1.08%)
May 16, 2014
7.952
8.064
7.840
7.970
403,107
+0.03(+0.33%)
May 15, 2014
8.039
8.082
7.883
7.944
714,075
-0.13(-1.60%)
May 14, 2014
8.358
8.375
8.056
8.073
397,480
-0.34(-4.00%)
May 13, 2014
8.608
8.677
8.409
8.409
342,204
-0.22(-2.50%)
May 12, 2014
8.599
8.987
8.500
8.625
1,077,935
+0.07(+0.81%)
May 09, 2014
7.556
8.746
7.547
8.556
1,040,165
+0.22(+2.69%)
May 08, 2014
8.453
8.522
8.263
8.332
411,798
-0.13(-1.53%)
May 07, 2014
8.513
8.530
8.289
8.461
359,305
-0.03(-0.30%)
May 06, 2014
8.763
8.772
8.478
8.487
560,201
-0.33(-3.72%)
May 05, 2014
8.703
8.832
8.616
8.815
419,482
+0.04(+0.49%)
May 02, 2014
8.841
8.918
8.723
8.772
232,770
-0.08(-0.88%)
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.