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
Bcb Bancorp Inc
(NQ:
BCBP
)
10.00
-0.03 (-0.30%)
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 29, 2016
7.014
7.041
7.007
7.034
35,991
+0.01(+0.20%)
Apr 28, 2016
6.993
7.041
6.993
7.021
8,136
+0.00(+0.00%)
Apr 27, 2016
7.014
7.041
6.979
7.020
8,689
+0.08(+1.10%)
Apr 26, 2016
6.876
6.958
6.876
6.944
15,953
+0.04(+0.60%)
Apr 25, 2016
6.944
6.951
6.896
6.903
3,315
+0.03(+0.40%)
Apr 22, 2016
6.910
6.951
6.855
6.876
18,669
+0.00(+0.00%)
Apr 21, 2016
6.917
6.958
6.869
6.876
22,207
+0.00(+0.05%)
Apr 20, 2016
6.903
6.924
6.869
6.872
10,684
-0.09(-1.23%)
Apr 19, 2016
6.910
6.999
6.869
6.958
16,863
+0.07(+1.00%)
Apr 18, 2016
6.855
6.917
6.855
6.889
7,527
+0.02(+0.30%)
Apr 15, 2016
6.910
6.910
6.855
6.869
18,420
-0.01(-0.10%)
Apr 14, 2016
6.889
6.910
6.862
6.876
5,409
-0.01(-0.20%)
Apr 13, 2016
6.902
6.903
6.876
6.889
1,877
+0.01(+0.20%)
Apr 12, 2016
6.910
6.910
6.876
6.876
917
-0.01(-0.10%)
Apr 11, 2016
6.921
6.923
6.862
6.882
8,835
-0.02(-0.30%)
Apr 08, 2016
6.971
6.978
6.896
6.903
13,154
-0.01(-0.19%)
Apr 07, 2016
6.944
6.978
6.889
6.917
5,876
-0.03(-0.39%)
Apr 06, 2016
6.855
6.951
6.855
6.944
5,365
-0.01(-0.10%)
Apr 05, 2016
6.992
6.992
6.900
6.951
4,449
-0.03(-0.49%)
Apr 04, 2016
6.978
6.992
6.910
6.985
11,485
+0.05(+0.79%)
Apr 01, 2016
6.855
6.965
6.855
6.930
12,054
+0.07(+1.00%)
Mar 31, 2016
6.923
6.937
6.862
6.862
12,729
-0.06(-0.89%)
Mar 30, 2016
6.985
6.992
6.923
6.923
3,893
-0.07(-0.98%)
Mar 29, 2016
6.965
7.026
6.939
6.992
13,864
-0.03(-0.39%)
Mar 28, 2016
6.958
7.088
6.923
7.019
33,469
+0.04(+0.59%)
Mar 24, 2016
7.013
6.978
6.978
6.978
5,105
+0.08(+1.09%)
Mar 23, 2016
6.834
6.999
6.834
6.903
12,767
+0.04(+0.60%)
Mar 22, 2016
6.896
6.917
6.855
6.862
9,695
-0.01(-0.10%)
Mar 21, 2016
6.876
6.923
6.855
6.869
16,920
+0.03(+0.50%)
Mar 18, 2016
6.909
6.923
6.834
6.834
22,878
-0.08(-1.09%)
Mar 17, 2016
6.848
6.958
6.834
6.910
29,276
+0.00(+0.00%)
Mar 16, 2016
6.852
7.013
6.841
6.910
12,094
+0.08(+1.10%)
Mar 15, 2016
6.766
6.855
6.766
6.834
9,180
+0.04(+0.61%)
Mar 14, 2016
6.821
6.821
6.773
6.793
7,082
-0.02(-0.30%)
Mar 11, 2016
6.855
6.855
6.780
6.814
32,297
+0.00(+0.00%)
Mar 10, 2016
6.821
6.848
6.786
6.814
11,432
+0.01(+0.10%)
Mar 09, 2016
6.821
6.841
6.780
6.807
18,827
+0.05(+0.81%)
Mar 08, 2016
6.814
6.848
6.752
6.752
21,501
-0.06(-0.91%)
Mar 07, 2016
6.834
6.855
6.786
6.814
25,892
+0.01(+0.20%)
Mar 04, 2016
6.828
6.828
6.793
6.800
10,609
-0.01(-0.10%)
Mar 03, 2016
6.825
6.876
6.773
6.807
18,981
+0.01(+0.10%)
Mar 02, 2016
6.821
6.841
6.786
6.800
5,543
-0.10(-1.49%)
Mar 01, 2016
6.738
6.903
6.732
6.903
5,813
+0.16(+2.44%)
Feb 29, 2016
6.773
6.834
6.725
6.738
35,876
-0.03(-0.41%)
Feb 26, 2016
6.821
6.828
6.725
6.766
11,025
+0.03(+0.51%)
Feb 25, 2016
6.855
6.855
6.684
6.732
29,056
+0.01(+0.20%)
Feb 24, 2016
6.725
6.834
6.690
6.718
14,109
-0.01(-0.20%)
Feb 23, 2016
6.821
6.835
6.725
6.732
34,192
-0.09(-1.31%)
Feb 22, 2016
6.969
7.047
6.807
6.821
52,664
-0.23(-3.21%)
Feb 19, 2016
6.992
7.061
6.965
7.047
20,001
+0.16(+2.39%)
Feb 18, 2016
6.919
6.944
6.841
6.882
14,188
-0.10(-1.47%)
Feb 17, 2016
6.961
7.006
6.876
6.985
12,503
+0.10(+1.39%)
Feb 16, 2016
6.855
6.896
6.738
6.889
20,695
+0.15(+2.24%)
Feb 12, 2016
6.745
6.738
6.738
6.738
15,317
-0.01(-0.20%)
Feb 11, 2016
6.814
6.927
6.725
6.752
22,936
-0.09(-1.30%)
Feb 10, 2016
6.882
6.937
6.814
6.841
7,423
+0.03(+0.40%)
Feb 09, 2016
6.848
6.848
6.807
6.814
10,917
-0.03(-0.40%)
Feb 08, 2016
6.910
6.910
6.786
6.841
31,953
-0.07(-0.99%)
Feb 05, 2016
6.951
7.006
6.889
6.910
8,637
-0.08(-1.18%)
Feb 04, 2016
7.033
7.074
6.958
6.992
9,905
-0.03(-0.39%)
Feb 03, 2016
7.033
7.061
7.006
7.019
7,471
-0.06(-0.87%)
Feb 02, 2016
7.102
7.102
7.063
7.081
8,722
-0.02(-0.29%)
Feb 01, 2016
7.081
7.163
7.033
7.102
3,381
-0.08(-1.05%)
Jan 29, 2016
7.061
7.184
7.061
7.177
10,720
+0.06(+0.87%)
Jan 28, 2016
7.122
7.184
7.115
7.115
2,563
+0.04(+0.58%)
Jan 27, 2016
6.980
7.074
6.973
7.074
6,970
+0.14(+1.95%)
Jan 26, 2016
6.973
7.040
6.919
6.939
5,454
+0.03(+0.49%)
Jan 25, 2016
7.013
7.061
6.905
6.905
8,883
-0.16(-2.30%)
Jan 22, 2016
6.932
7.074
6.905
7.068
12,465
+0.18(+2.55%)
Jan 21, 2016
6.905
6.932
6.851
6.892
2,852
-0.03(-0.49%)
Jan 20, 2016
6.919
6.926
6.763
6.926
41,444
+0.00(+0.00%)
Jan 19, 2016
6.932
6.932
6.898
6.926
17,516
-0.01(-0.10%)
Jan 15, 2016
7.034
6.932
6.932
6.932
20,700
-0.07(-0.97%)
Jan 14, 2016
7.143
7.143
7.000
7.000
4,889
-0.07(-0.96%)
Jan 13, 2016
7.196
7.243
7.040
7.068
39,324
-0.09(-1.32%)
Jan 12, 2016
7.176
7.257
7.048
7.162
6,315
+0.01(+0.19%)
Jan 11, 2016
7.196
7.280
7.118
7.149
24,807
-0.06(-0.84%)
Jan 08, 2016
7.122
7.210
7.101
7.210
25,606
+0.11(+1.52%)
Jan 07, 2016
7.047
7.270
7.034
7.101
20,592
-0.05(-0.64%)
Jan 06, 2016
7.155
7.250
7.101
7.147
26,443
+0.01(+0.17%)
Jan 05, 2016
7.130
7.149
7.027
7.135
17,827
+0.05(+0.76%)
Jan 04, 2016
6.966
7.105
6.898
7.081
33,433
+0.05(+0.67%)
Dec 31, 2015
7.088
7.034
7.034
7.034
21,735
-0.02(-0.29%)
Dec 30, 2015
7.128
7.142
7.047
7.054
4,613
-0.08(-1.14%)
Dec 29, 2015
7.250
7.270
7.013
7.135
23,101
+0.03(+0.38%)
Dec 28, 2015
7.068
7.303
7.068
7.108
11,932
+0.00(+0.00%)
Dec 24, 2015
7.203
7.108
7.108
7.108
4,287
-0.13(-1.78%)
Dec 23, 2015
7.243
7.304
7.007
7.237
16,376
+0.00(+0.00%)
Dec 22, 2015
7.169
7.297
6.966
7.237
9,838
+0.10(+1.42%)
Dec 21, 2015
7.203
7.331
7.040
7.135
26,425
-0.06(-0.85%)
Dec 18, 2015
7.101
7.196
7.021
7.196
84,757
+0.10(+1.43%)
Dec 17, 2015
7.101
7.101
7.015
7.095
13,672
-0.01(-0.10%)
Dec 16, 2015
7.095
7.101
6.967
7.101
19,294
+0.02(+0.29%)
Dec 15, 2015
7.058
7.095
6.973
7.081
16,478
+0.07(+0.96%)
Dec 14, 2015
7.054
7.095
7.000
7.013
38,110
-0.04(-0.58%)
Dec 11, 2015
7.149
7.189
7.047
7.054
13,283
-0.16(-2.16%)
Dec 10, 2015
7.230
7.237
7.162
7.210
26,349
+0.04(+0.57%)
Dec 09, 2015
7.230
7.237
7.115
7.169
17,706
-0.07(-0.93%)
Dec 08, 2015
7.202
7.385
7.169
7.237
16,103
-0.07(-0.93%)
Dec 07, 2015
7.270
7.352
7.115
7.304
33,708
-0.03(-0.46%)
Dec 04, 2015
7.365
7.365
7.270
7.338
18,222
+0.05(+0.65%)
Dec 03, 2015
7.277
7.338
7.270
7.291
23,753
-0.02(-0.28%)
Dec 02, 2015
7.406
7.440
7.203
7.311
38,230
-0.14(-1.82%)
Dec 01, 2015
7.609
7.609
7.412
7.446
9,210
-0.11(-1.52%)
Nov 30, 2015
7.588
7.588
7.385
7.561
34,735
-0.05(-0.62%)
Nov 27, 2015
7.575
7.609
7.541
7.609
18,553
+0.03(+0.45%)
Nov 25, 2015
7.494
7.575
7.575
7.575
35,338
+0.07(+0.90%)
Nov 24, 2015
7.542
7.609
7.494
7.507
25,720
-0.16(-2.03%)
Nov 23, 2015
7.433
7.663
7.426
7.663
73,598
+0.32(+4.42%)
Nov 20, 2015
7.348
7.405
7.316
7.338
58,155
+0.04(+0.56%)
Nov 19, 2015
7.196
7.440
7.196
7.297
126,954
+0.16(+2.18%)
Nov 18, 2015
7.020
7.237
7.020
7.142
46,720
+0.11(+1.54%)
Nov 17, 2015
7.027
7.034
6.987
7.034
46,115
+0.03(+0.39%)
Nov 16, 2015
6.905
7.034
6.905
7.007
84,116
+0.16(+2.27%)
Nov 13, 2015
7.034
7.068
6.851
6.851
121,782
-0.14(-2.03%)
Nov 12, 2015
6.926
7.034
6.919
6.993
68,656
+0.06(+0.88%)
Nov 11, 2015
6.973
7.027
6.878
6.932
53,686
+0.06(+0.84%)
Nov 10, 2015
6.865
6.986
6.833
6.875
105,875
+0.02(+0.25%)
Nov 09, 2015
6.838
6.898
6.824
6.858
124,991
+0.03(+0.42%)
Nov 06, 2015
6.817
6.831
6.777
6.829
23,349
+0.03(+0.38%)
Nov 05, 2015
6.824
6.831
6.783
6.804
26,561
-0.02(-0.30%)
Nov 04, 2015
6.844
6.858
6.770
6.824
96,176
+0.02(+0.30%)
Nov 03, 2015
6.817
6.851
6.797
6.804
33,540
+0.00(+0.00%)
Nov 02, 2015
6.763
6.891
6.763
6.804
70,015
+0.03(+0.50%)
Oct 30, 2015
6.594
6.844
6.560
6.770
565,427
-0.03(-0.50%)
Oct 29, 2015
6.797
6.953
6.756
6.804
56,498
+0.01(+0.20%)
Oct 28, 2015
6.897
6.944
6.670
6.790
37,291
-0.15(-2.21%)
Oct 27, 2015
7.084
7.104
6.939
6.944
8,521
-0.09(-1.33%)
Oct 26, 2015
6.990
7.137
6.990
7.037
14,444
+0.00(+0.00%)
Oct 23, 2015
7.044
7.124
6.917
7.037
46,538
+0.11(+1.54%)
Oct 22, 2015
6.930
6.932
6.837
6.930
15,746
+0.05(+0.68%)
Oct 21, 2015
6.837
6.997
6.837
6.884
6,548
+0.08(+1.16%)
Oct 20, 2015
6.844
6.944
6.804
6.804
3,665
-0.03(-0.48%)
Oct 19, 2015
6.837
7.164
6.767
6.837
10,356
+0.05(+0.79%)
Oct 16, 2015
6.730
6.864
6.677
6.784
61,848
+0.08(+1.19%)
Oct 15, 2015
6.677
6.804
6.670
6.704
4,358
+0.01(+0.20%)
Oct 14, 2015
6.670
6.797
6.670
6.690
3,085
+0.04(+0.60%)
Oct 13, 2015
6.710
6.740
6.610
6.650
7,175
-0.04(-0.60%)
Oct 12, 2015
6.770
6.864
6.690
6.690
5,353
-0.09(-1.28%)
Oct 09, 2015
6.737
6.870
6.737
6.777
8,929
+0.02(+0.30%)
Oct 08, 2015
6.737
6.804
6.737
6.757
7,930
-0.13(-1.94%)
Oct 07, 2015
7.104
7.104
6.837
6.890
13,176
-0.09(-1.24%)
Oct 06, 2015
6.704
6.977
6.690
6.977
4,788
+0.25(+3.67%)
Oct 05, 2015
6.750
6.777
6.670
6.730
10,277
+0.08(+1.20%)
Oct 02, 2015
6.623
6.694
6.623
6.650
2,930
-0.02(-0.30%)
Oct 01, 2015
6.670
6.744
6.670
6.670
7,451
+0.00(+0.00%)
Sep 30, 2015
6.603
6.690
6.577
6.670
4,834
+0.08(+1.21%)
Sep 29, 2015
6.603
6.603
6.543
6.590
8,752
-0.01(-0.10%)
Sep 28, 2015
6.870
6.917
6.493
6.597
27,354
-0.32(-4.67%)
Sep 25, 2015
7.017
7.020
6.870
6.920
8,566
+0.12(+1.71%)
Sep 24, 2015
6.857
7.037
6.804
6.804
14,095
-0.01(-0.20%)
Sep 23, 2015
6.817
6.910
6.817
6.817
5,427
-0.04(-0.58%)
Sep 22, 2015
6.964
6.964
6.850
6.857
9,860
-0.11(-1.63%)
Sep 21, 2015
6.897
6.997
6.837
6.970
11,651
+0.03(+0.38%)
Sep 18, 2015
6.837
7.030
6.804
6.944
27,297
-0.01(-0.19%)
Sep 17, 2015
6.864
6.957
6.850
6.957
13,211
+0.09(+1.36%)
Sep 16, 2015
6.864
6.882
6.850
6.864
18,191
-0.07(-0.96%)
Sep 15, 2015
6.884
7.204
6.837
6.930
50,187
-0.01(-0.19%)
Sep 14, 2015
7.197
7.197
6.870
6.944
52,527
-0.39(-5.36%)
Sep 11, 2015
7.511
7.511
7.299
7.337
12,819
-0.19(-2.48%)
Sep 10, 2015
7.664
7.664
7.524
7.524
2,467
+0.03(+0.45%)
Sep 09, 2015
7.724
7.731
7.491
7.491
7,170
-0.23(-2.94%)
Sep 08, 2015
7.717
7.717
7.717
7.717
829
+0.11(+1.49%)
Sep 04, 2015
7.604
7.604
7.604
7.604
599
-0.02(-0.26%)
Sep 03, 2015
7.751
7.751
7.604
7.624
1,559
-0.09(-1.21%)
Sep 02, 2015
7.777
7.784
7.717
7.717
2,182
+0.02(+0.26%)
Sep 01, 2015
7.624
7.711
7.624
7.697
2,319
+0.06(+0.77%)
Aug 31, 2015
7.639
7.639
7.639
7.639
3,119
-0.04(-0.50%)
Aug 28, 2015
7.791
7.791
7.677
7.677
3,535
+0.05(+0.61%)
Aug 27, 2015
7.624
7.631
7.624
7.631
941
+0.01(+0.09%)
Aug 26, 2015
7.657
7.671
7.617
7.624
4,840
-0.05(-0.61%)
Aug 25, 2015
7.651
7.791
7.651
7.671
10,752
+0.03(+0.35%)
Aug 24, 2015
7.811
7.811
7.644
7.644
22,344
-0.19(-2.38%)
Aug 21, 2015
7.757
7.831
7.711
7.831
13,178
+0.12(+1.56%)
Aug 20, 2015
7.791
7.807
7.711
7.711
30,418
-0.06(-0.77%)
Aug 19, 2015
7.811
7.811
7.771
7.771
6,857
-0.03(-0.35%)
Aug 18, 2015
7.857
7.894
7.798
7.798
4,101
+0.01(+0.10%)
Aug 17, 2015
7.817
7.837
7.757
7.791
8,163
+0.01(+0.17%)
Aug 14, 2015
7.844
7.844
7.757
7.777
5,155
-0.15(-1.85%)
Aug 13, 2015
7.811
7.964
7.804
7.924
5,747
+0.14(+1.80%)
Aug 12, 2015
7.831
7.958
7.784
7.784
3,833
+0.03(+0.34%)
Aug 11, 2015
7.804
7.871
7.751
7.757
4,389
-0.05(-0.60%)
Aug 10, 2015
7.751
7.804
7.751
7.804
469
+0.07(+0.86%)
Aug 07, 2015
7.711
7.751
7.711
7.737
3,769
-0.04(-0.51%)
Aug 06, 2015
7.751
7.804
7.684
7.777
131,345
+0.05(+0.69%)
Aug 05, 2015
7.691
7.998
7.684
7.724
14,597
+0.04(+0.52%)
Aug 04, 2015
7.684
7.691
7.671
7.684
16,068
-0.04(-0.52%)
Aug 03, 2015
7.671
7.738
7.544
7.724
9,621
+0.01(+0.17%)
Jul 31, 2015
7.724
7.854
7.711
7.711
11,094
-0.00(-0.00%)
Jul 30, 2015
7.711
7.854
7.711
7.711
5,115
+0.09(+1.23%)
Jul 29, 2015
7.644
7.650
7.617
7.617
11,841
-0.06(-0.77%)
Jul 28, 2015
7.631
7.901
7.617
7.677
8,254
+0.06(+0.78%)
Jul 27, 2015
7.683
7.723
7.617
7.617
10,709
+0.00(+0.00%)
Jul 24, 2015
7.617
7.644
7.617
7.617
12,747
-0.00(-0.00%)
Jul 23, 2015
7.617
7.690
7.617
7.617
8,698
+0.00(+0.00%)
Jul 22, 2015
7.644
7.663
7.617
7.617
11,582
-0.05(-0.60%)
Jul 21, 2015
7.512
7.683
7.512
7.663
7,041
+0.02(+0.26%)
Jul 20, 2015
7.624
7.710
7.624
7.644
15,400
+0.00(+0.00%)
Jul 17, 2015
7.545
7.736
7.512
7.644
24,111
+0.09(+1.13%)
Jul 16, 2015
7.670
7.736
7.558
7.558
11,878
+0.01(+0.17%)
Jul 15, 2015
7.644
7.703
7.486
7.545
7,049
-0.02(-0.26%)
Jul 14, 2015
7.486
7.702
7.486
7.565
4,372
-0.01(-0.09%)
Jul 13, 2015
7.604
7.604
7.486
7.571
10,601
-0.07(-0.95%)
Jul 10, 2015
7.644
7.776
7.617
7.644
9,431
-0.10(-1.28%)
Jul 09, 2015
7.822
7.934
7.743
7.743
15,659
-0.07(-0.93%)
Jul 08, 2015
7.868
8.026
7.808
7.815
7,902
+0.00(+0.00%)
Jul 07, 2015
7.828
7.861
7.808
7.815
2,892
-0.07(-0.92%)
Jul 02, 2015
7.967
7.888
7.888
7.888
14,113
-0.10(-1.24%)
Jul 01, 2015
7.907
8.098
7.907
7.986
2,734
-0.07(-0.82%)
Jun 30, 2015
8.210
8.210
7.980
8.052
1,456
-0.01(-0.16%)
Jun 29, 2015
8.072
8.072
8.065
8.065
1,038
+0.05(+0.66%)
Jun 26, 2015
8.026
8.026
8.013
8.013
1,229
-0.09(-1.06%)
Jun 25, 2015
8.085
8.098
8.085
8.098
863
-0.02(-0.24%)
Jun 24, 2015
8.171
8.217
8.046
8.118
2,887
-0.01(-0.17%)
Jun 23, 2015
8.132
8.132
8.132
8.132
165
-0.02(-0.19%)
Jun 22, 2015
8.210
8.237
8.035
8.147
6,625
-0.06(-0.77%)
Jun 19, 2015
8.079
8.210
8.079
8.210
603
+0.07(+0.89%)
Jun 18, 2015
8.072
8.138
8.072
8.138
1,594
-0.03(-0.40%)
Jun 17, 2015
7.986
8.171
7.986
8.171
1,815
+0.17(+2.14%)
Jun 16, 2015
8.026
8.039
8.000
8.000
2,613
-0.02(-0.25%)
Jun 11, 2015
8.039
8.019
8.019
8.019
37
-0.12(-1.45%)
Jun 10, 2015
8.172
8.172
8.039
8.137
3,199
+0.10(+1.22%)
Jun 09, 2015
8.046
8.065
8.023
8.039
8,081
+0.01(+0.13%)
Jun 05, 2015
8.237
8.029
8.029
8.029
1,365
-0.21(-2.53%)
Jun 04, 2015
8.237
8.237
8.237
8.237
455
+0.13(+1.62%)
Jun 02, 2015
7.907
8.105
8.105
8.105
37
-0.05(-0.64%)
Jun 01, 2015
8.026
8.164
7.947
8.158
19,145
+0.25(+3.17%)
May 29, 2015
7.848
7.914
7.848
7.907
1,727
+0.06(+0.83%)
May 28, 2015
7.913
7.938
7.822
7.842
7,465
-0.14(-1.80%)
May 26, 2015
7.986
7.986
7.986
7.986
94
+0.00(+0.00%)
May 22, 2015
7.907
7.986
7.986
7.986
34,145
+0.08(+1.00%)
May 20, 2015
7.907
7.907
7.907
7.907
455
-0.08(-0.99%)
May 19, 2015
7.871
7.986
7.871
7.986
8,748
+0.08(+1.00%)
May 18, 2015
7.967
7.973
7.874
7.907
4,000
-0.08(-0.99%)
May 15, 2015
7.980
8.237
7.907
7.986
7,466
+0.07(+0.92%)
May 14, 2015
7.920
7.947
7.808
7.914
10,958
+0.04(+0.50%)
May 13, 2015
7.874
7.874
7.874
7.874
5,522
+0.06(+0.75%)
May 12, 2015
8.019
8.019
7.776
7.816
8,923
-0.17(-2.13%)
May 11, 2015
7.881
7.986
7.841
7.986
4,910
+0.17(+2.23%)
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.