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
China Automotive Sys
(NQ:
CAAS
)
3.870
-0.090 (-2.27%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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 30, 2015
7.350
7.430
7.250
7.350
23,329
-0.09(-1.21%)
Apr 29, 2015
7.460
7.490
7.350
7.440
39,308
-0.02(-0.27%)
Apr 28, 2015
7.090
7.480
7.090
7.460
54,580
+0.37(+5.22%)
Apr 27, 2015
7.080
7.230
7.070
7.090
51,119
-0.07(-0.98%)
Apr 24, 2015
7.200
7.240
7.110
7.160
25,361
-0.08(-1.10%)
Apr 23, 2015
7.150
7.240
6.990
7.240
46,885
+0.11(+1.54%)
Apr 22, 2015
7.090
7.140
7.040
7.130
51,483
-0.02(-0.28%)
Apr 21, 2015
7.290
7.290
7.110
7.150
46,879
-0.30(-4.03%)
Apr 20, 2015
7.400
7.480
7.293
7.450
44,370
+0.09(+1.22%)
Apr 17, 2015
7.280
7.390
7.170
7.360
22,315
-0.01(-0.14%)
Apr 16, 2015
7.440
7.440
7.350
7.370
16,001
-0.04(-0.47%)
Apr 15, 2015
7.240
7.470
7.240
7.405
57,952
+0.15(+2.00%)
Apr 14, 2015
7.360
7.360
7.170
7.260
26,855
-0.07(-0.95%)
Apr 13, 2015
7.330
7.470
7.210
7.330
56,553
+0.08(+1.03%)
Apr 10, 2015
7.300
7.340
7.050
7.255
58,089
-0.03(-0.34%)
Apr 09, 2015
7.430
7.430
7.160
7.280
71,331
-0.08(-1.09%)
Apr 08, 2015
7.360
7.520
7.340
7.360
73,707
+0.05(+0.68%)
Apr 07, 2015
7.530
7.550
7.310
7.310
72,657
-0.20(-2.66%)
Apr 06, 2015
7.410
7.550
7.250
7.510
80,988
+0.23(+3.16%)
Apr 02, 2015
7.280
7.280
7.280
7.280
60,500
+0.00(+0.00%)
Apr 01, 2015
7.240
7.320
7.190
7.280
45,982
+0.00(+0.00%)
Mar 31, 2015
7.110
7.340
7.060
7.280
63,322
+0.10(+1.39%)
Mar 30, 2015
7.040
7.230
7.040
7.180
114,294
+0.02(+0.28%)
Mar 27, 2015
7.150
7.200
7.050
7.160
82,213
+0.12(+1.78%)
Mar 26, 2015
6.870
7.150
6.740
7.035
107,883
+0.32(+4.69%)
Mar 25, 2015
6.760
6.760
6.540
6.720
41,236
-0.09(-1.32%)
Mar 24, 2015
6.380
6.810
6.280
6.810
51,825
+0.41(+6.41%)
Mar 23, 2015
6.260
6.450
6.260
6.400
41,213
+0.18(+2.89%)
Mar 20, 2015
6.380
6.400
6.210
6.220
46,108
-0.11(-1.74%)
Mar 19, 2015
6.350
6.380
6.250
6.330
18,126
-0.02(-0.32%)
Mar 18, 2015
6.100
6.400
6.100
6.350
53,967
+0.26(+4.27%)
Mar 17, 2015
6.660
6.660
6.050
6.090
107,736
-0.61(-9.10%)
Mar 16, 2015
6.880
6.900
6.660
6.700
27,462
-0.17(-2.47%)
Mar 13, 2015
6.810
6.880
6.750
6.870
25,223
+0.02(+0.29%)
Mar 12, 2015
6.820
6.880
6.760
6.850
33,033
+0.04(+0.59%)
Mar 11, 2015
6.810
6.840
6.670
6.810
58,103
-0.02(-0.29%)
Mar 10, 2015
6.820
6.840
6.720
6.830
47,608
-0.09(-1.30%)
Mar 09, 2015
6.660
6.920
6.620
6.920
70,382
+0.23(+3.44%)
Mar 06, 2015
6.550
6.710
6.550
6.690
24,324
+0.06(+0.90%)
Mar 05, 2015
6.720
6.720
6.580
6.630
45,549
-0.09(-1.34%)
Mar 04, 2015
6.890
6.940
6.600
6.720
77,194
-0.18(-2.61%)
Mar 03, 2015
6.960
7.040
6.830
6.900
27,113
-0.02(-0.29%)
Mar 02, 2015
7.070
7.100
6.890
6.920
46,104
-0.12(-1.70%)
Feb 27, 2015
7.210
7.210
6.930
7.040
45,119
-0.20(-2.76%)
Feb 26, 2015
7.290
7.370
7.230
7.240
33,144
-0.02(-0.28%)
Feb 25, 2015
7.300
7.430
7.240
7.260
79,694
+0.01(+0.14%)
Feb 24, 2015
7.050
7.290
7.020
7.250
53,630
+0.25(+3.57%)
Feb 23, 2015
6.800
7.070
6.780
7.000
54,103
+0.22(+3.24%)
Feb 20, 2015
6.520
6.790
6.520
6.780
50,816
+0.23(+3.51%)
Feb 19, 2015
6.500
6.601
6.470
6.550
15,595
+0.02(+0.31%)
Feb 18, 2015
6.610
6.650
6.500
6.530
47,878
-0.06(-0.91%)
Feb 17, 2015
6.400
6.600
6.370
6.590
41,116
+0.22(+3.45%)
Feb 13, 2015
6.230
6.370
6.370
6.370
44,800
+0.14(+2.25%)
Feb 12, 2015
6.270
6.330
6.210
6.230
26,546
-0.06(-0.95%)
Feb 11, 2015
6.270
6.330
6.200
6.290
31,174
+0.04(+0.64%)
Feb 10, 2015
6.390
6.390
6.190
6.250
24,467
-0.04(-0.64%)
Feb 09, 2015
6.090
6.350
6.090
6.290
29,054
+0.11(+1.78%)
Feb 06, 2015
6.110
6.270
6.100
6.180
37,043
+0.06(+0.98%)
Feb 05, 2015
6.220
6.240
6.080
6.120
61,110
-0.10(-1.61%)
Feb 04, 2015
6.320
6.340
6.200
6.220
41,678
-0.08(-1.27%)
Feb 03, 2015
6.090
6.390
6.090
6.300
48,952
+0.21(+3.45%)
Feb 02, 2015
6.050
6.110
6.050
6.090
27,168
+0.03(+0.53%)
Jan 30, 2015
6.140
6.140
6.040
6.058
36,795
-0.08(-1.34%)
Jan 29, 2015
6.160
6.300
6.120
6.140
34,546
-0.05(-0.81%)
Jan 28, 2015
6.220
6.300
6.140
6.190
34,852
-0.03(-0.48%)
Jan 27, 2015
6.250
6.250
6.120
6.220
40,486
-0.02(-0.32%)
Jan 26, 2015
6.140
6.280
6.120
6.240
37,484
+0.11(+1.79%)
Jan 23, 2015
6.120
6.240
6.120
6.130
20,982
-0.02(-0.33%)
Jan 22, 2015
6.080
6.189
6.080
6.150
37,715
+0.07(+1.15%)
Jan 21, 2015
6.230
6.230
6.080
6.080
28,653
-0.16(-2.56%)
Jan 20, 2015
6.140
6.290
6.060
6.240
26,205
+0.03(+0.48%)
Jan 16, 2015
6.270
6.300
6.120
6.210
47,024
-0.11(-1.66%)
Jan 15, 2015
6.300
6.420
6.260
6.315
25,079
+0.02(+0.24%)
Jan 14, 2015
6.290
6.290
6.210
6.300
36,295
-0.03(-0.47%)
Jan 13, 2015
6.500
6.640
6.300
6.330
81,701
-0.30(-4.52%)
Jan 12, 2015
6.570
6.640
6.360
6.630
50,247
+0.09(+1.38%)
Jan 09, 2015
6.720
6.720
6.500
6.540
41,634
-0.11(-1.65%)
Jan 08, 2015
6.670
6.730
6.540
6.650
55,621
-0.03(-0.45%)
Jan 07, 2015
6.560
6.680
6.320
6.680
47,769
+0.14(+2.14%)
Jan 06, 2015
6.600
6.630
6.290
6.540
69,732
-0.02(-0.30%)
Jan 05, 2015
7.050
7.050
6.500
6.560
99,489
-0.48(-6.82%)
Jan 02, 2015
7.100
7.229
7.000
7.040
49,581
-0.05(-0.71%)
Dec 31, 2014
6.990
7.090
7.090
7.090
80,800
+0.10(+1.43%)
Dec 30, 2014
6.970
7.025
6.750
6.990
71,643
-0.03(-0.43%)
Dec 29, 2014
7.020
7.190
7.000
7.020
52,412
-0.07(-0.99%)
Dec 26, 2014
7.060
7.160
7.060
7.090
24,107
+0.08(+1.14%)
Dec 24, 2014
6.990
7.010
7.010
7.010
47,700
+0.00(+0.00%)
Dec 23, 2014
6.960
7.090
6.960
7.010
40,065
+0.04(+0.57%)
Dec 22, 2014
7.000
7.110
6.910
6.970
48,636
-0.01(-0.14%)
Dec 19, 2014
6.900
7.140
6.820
6.980
58,267
-0.01(-0.14%)
Dec 18, 2014
7.180
7.280
6.980
6.990
32,463
-0.16(-2.24%)
Dec 17, 2014
6.970
7.250
6.960
7.150
34,105
+0.19(+2.73%)
Dec 16, 2014
6.740
7.040
6.700
6.960
47,575
+0.23(+3.42%)
Dec 15, 2014
7.080
7.190
6.730
6.730
104,825
-0.36(-5.08%)
Dec 12, 2014
7.240
7.240
7.060
7.090
57,689
-0.18(-2.48%)
Dec 11, 2014
7.160
7.320
7.134
7.270
74,834
+0.20(+2.83%)
Dec 10, 2014
7.170
7.220
7.020
7.070
60,417
-0.13(-1.81%)
Dec 09, 2014
7.220
7.220
6.900
7.200
181,066
-0.07(-0.96%)
Dec 08, 2014
7.830
7.830
7.250
7.270
135,058
-0.57(-7.27%)
Dec 05, 2014
7.550
8.080
7.540
7.840
143,764
+0.24(+3.16%)
Dec 04, 2014
7.850
7.920
7.570
7.600
45,168
-0.20(-2.56%)
Dec 03, 2014
7.610
7.840
7.590
7.800
67,789
+0.21(+2.77%)
Dec 02, 2014
7.510
7.670
7.400
7.590
75,585
+0.14(+1.88%)
Dec 01, 2014
7.800
7.800
7.340
7.450
161,560
-0.35(-4.49%)
Nov 28, 2014
7.830
7.910
7.710
7.800
25,320
-0.01(-0.13%)
Nov 26, 2014
8.010
7.810
7.810
7.810
312,900
-0.17(-2.13%)
Nov 25, 2014
7.960
8.120
7.890
7.980
81,809
-0.06(-0.75%)
Nov 24, 2014
8.000
8.110
7.900
8.040
102,424
-0.03(-0.37%)
Nov 21, 2014
8.280
8.340
7.941
8.070
65,794
-0.04(-0.49%)
Nov 20, 2014
7.900
8.120
7.660
8.110
243,377
+0.11(+1.37%)
Nov 19, 2014
8.510
8.520
7.930
8.000
149,862
-0.58(-6.76%)
Nov 18, 2014
8.450
8.620
8.270
8.580
142,712
+0.13(+1.54%)
Nov 17, 2014
8.830
8.950
8.351
8.450
217,720
-0.48(-5.38%)
Nov 14, 2014
9.300
9.300
8.830
8.930
109,983
-0.33(-3.56%)
Nov 13, 2014
9.250
9.380
9.150
9.260
60,426
+0.02(+0.22%)
Nov 12, 2014
9.800
9.800
9.111
9.240
172,318
-0.37(-3.85%)
Nov 11, 2014
9.500
9.660
9.420
9.610
92,821
+0.16(+1.69%)
Nov 10, 2014
9.240
9.530
9.170
9.450
133,053
+0.31(+3.39%)
Nov 07, 2014
9.290
9.320
9.000
9.140
74,991
-0.15(-1.61%)
Nov 06, 2014
8.820
9.290
8.780
9.290
95,319
+0.54(+6.17%)
Nov 05, 2014
9.070
9.140
8.700
8.750
129,245
-0.32(-3.53%)
Nov 04, 2014
9.180
9.320
9.060
9.070
40,431
-0.11(-1.20%)
Nov 03, 2014
9.190
9.380
9.130
9.180
112,786
-0.01(-0.11%)
Oct 31, 2014
8.990
9.190
8.990
9.190
67,103
+0.30(+3.37%)
Oct 30, 2014
9.120
9.120
8.840
8.890
60,884
-0.23(-2.52%)
Oct 29, 2014
9.120
9.200
8.860
9.120
41,256
-0.04(-0.44%)
Oct 28, 2014
9.000
9.190
8.980
9.160
61,245
+0.21(+2.35%)
Oct 27, 2014
9.270
9.270
9.270
8.950
88,867
-0.32(-3.45%)
Oct 24, 2014
9.250
9.330
9.160
9.270
30,391
+0.11(+1.20%)
Oct 23, 2014
9.000
9.210
8.950
9.160
75,694
+0.23(+2.58%)
Oct 22, 2014
8.970
8.980
8.811
8.930
25,747
-0.02(-0.22%)
Oct 21, 2014
8.860
9.110
8.830
8.950
56,427
+0.07(+0.79%)
Oct 20, 2014
8.710
9.050
8.710
8.880
83,495
+0.07(+0.79%)
Oct 17, 2014
8.880
9.140
8.690
8.810
66,842
+0.00(+0.00%)
Oct 16, 2014
9.050
9.050
8.630
8.810
96,097
-0.20(-2.22%)
Oct 15, 2014
9.200
9.377
8.740
9.010
84,086
-0.22(-2.38%)
Oct 14, 2014
9.150
9.450
9.150
9.230
76,292
+0.08(+0.87%)
Oct 13, 2014
8.950
9.165
8.870
9.150
159,497
+0.13(+1.44%)
Oct 10, 2014
9.220
9.220
8.780
9.020
114,770
-0.15(-1.64%)
Oct 09, 2014
8.960
9.200
8.770
9.170
124,827
+0.16(+1.78%)
Oct 08, 2014
8.770
9.040
8.510
9.010
81,566
+0.22(+2.50%)
Oct 07, 2014
9.110
9.160
8.760
8.790
86,528
-0.35(-3.83%)
Oct 06, 2014
8.900
9.180
8.650
9.140
182,129
+0.17(+1.90%)
Oct 03, 2014
9.300
9.430
8.890
8.970
70,048
-0.24(-2.61%)
Oct 02, 2014
8.980
9.239
8.880
9.210
59,989
+0.23(+2.56%)
Oct 01, 2014
9.160
9.190
8.900
8.980
70,398
-0.20(-2.18%)
Sep 30, 2014
9.370
9.460
8.850
9.180
213,133
-0.28(-2.96%)
Sep 29, 2014
9.320
9.670
9.240
9.460
102,533
-0.07(-0.73%)
Sep 26, 2014
9.400
9.550
9.390
9.530
62,893
+0.17(+1.82%)
Sep 25, 2014
9.530
9.759
9.300
9.360
140,412
-0.24(-2.50%)
Sep 24, 2014
9.580
9.670
9.510
9.600
92,577
-0.07(-0.72%)
Sep 23, 2014
10.12
10.12
9.500
9.670
167,788
-0.52(-5.10%)
Sep 22, 2014
10.00
10.27
9.840
10.19
168,176
+0.20(+2.00%)
Sep 19, 2014
10.45
10.56
9.860
9.990
162,855
-0.45(-4.31%)
Sep 18, 2014
10.43
10.67
10.37
10.44
78,336
+0.00(+0.00%)
Sep 17, 2014
10.31
10.60
10.27
10.44
89,234
+0.13(+1.26%)
Sep 16, 2014
10.58
10.58
10.21
10.31
75,353
-0.27(-2.55%)
Sep 15, 2014
10.60
10.85
10.38
10.58
186,531
+0.08(+0.76%)
Sep 12, 2014
10.58
10.66
10.16
10.50
151,776
-0.01(-0.10%)
Sep 11, 2014
9.950
10.86
9.863
10.51
274,119
+0.52(+5.21%)
Sep 10, 2014
9.910
9.960
9.800
9.990
82,828
+0.08(+0.81%)
Sep 09, 2014
10.50
10.60
9.850
9.910
257,584
-0.56(-5.35%)
Sep 08, 2014
10.37
10.66
10.16
10.47
394,378
+0.40(+3.97%)
Sep 05, 2014
9.730
10.09
9.670
10.07
246,133
+0.37(+3.81%)
Sep 04, 2014
9.520
9.850
9.470
9.700
220,969
+0.16(+1.68%)
Sep 03, 2014
9.700
9.745
9.400
9.540
145,401
-0.13(-1.34%)
Sep 02, 2014
9.340
9.680
9.300
9.670
416,934
+0.43(+4.65%)
Aug 29, 2014
9.260
9.240
9.240
9.240
49,900
+0.01(+0.11%)
Aug 28, 2014
9.130
9.260
8.990
9.230
92,867
+0.10(+1.10%)
Aug 27, 2014
9.080
9.150
8.890
9.130
120,852
+0.10(+1.11%)
Aug 26, 2014
9.080
9.480
8.810
9.030
498,942
-0.07(-0.77%)
Aug 25, 2014
9.000
9.180
8.970
9.100
97,922
+0.02(+0.22%)
Aug 22, 2014
8.960
9.200
8.930
9.080
71,272
-0.03(-0.33%)
Aug 21, 2014
9.160
9.260
9.050
9.110
42,732
-0.07(-0.76%)
Aug 20, 2014
9.310
9.330
9.160
9.180
46,042
-0.14(-1.50%)
Aug 19, 2014
9.260
9.380
9.193
9.320
123,754
+0.17(+1.86%)
Aug 18, 2014
9.060
9.416
9.040
9.150
153,777
+0.12(+1.33%)
Aug 15, 2014
8.580
9.070
8.390
9.030
121,030
+0.48(+5.61%)
Aug 14, 2014
8.350
8.750
8.350
8.550
86,069
+0.19(+2.27%)
Aug 13, 2014
8.840
8.889
8.260
8.360
139,050
-0.27(-3.13%)
Aug 12, 2014
8.590
8.830
8.520
8.630
103,262
+0.07(+0.82%)
Aug 11, 2014
8.530
8.660
8.360
8.560
130,490
-0.05(-0.58%)
Aug 08, 2014
8.610
8.679
8.500
8.610
37,581
-0.02(-0.23%)
Aug 07, 2014
8.740
9.060
8.541
8.630
32,672
-0.11(-1.26%)
Aug 06, 2014
8.590
8.770
8.520
8.740
26,629
+0.11(+1.27%)
Aug 05, 2014
8.500
8.880
8.410
8.630
62,414
+0.06(+0.70%)
Aug 04, 2014
8.650
8.770
8.520
8.570
105,758
-0.11(-1.27%)
Aug 01, 2014
8.820
8.960
8.504
8.680
99,587
-0.14(-1.59%)
Jul 31, 2014
9.050
9.120
8.800
8.820
84,107
-0.27(-2.97%)
Jul 30, 2014
9.130
9.380
9.030
9.090
47,234
-0.04(-0.44%)
Jul 29, 2014
9.250
9.450
8.960
9.130
100,076
-0.13(-1.40%)
Jul 28, 2014
9.620
9.620
9.100
9.260
95,509
-0.24(-2.53%)
Jul 25, 2014
9.100
9.620
8.901
9.500
184,629
+0.35(+3.83%)
Jul 24, 2014
9.500
9.500
9.110
9.150
78,031
-0.38(-3.99%)
Jul 23, 2014
9.670
9.770
9.150
9.530
104,224
-0.09(-0.94%)
Jul 22, 2014
9.670
9.870
9.500
9.620
217,487
+0.23(+2.45%)
Jul 21, 2014
8.800
9.810
8.800
9.390
457,280
+0.62(+7.07%)
Jul 18, 2014
8.670
8.790
8.610
8.770
37,041
+0.14(+1.62%)
Jul 17, 2014
8.730
8.824
8.550
8.630
49,804
-0.10(-1.15%)
Jul 16, 2014
8.570
8.880
8.570
8.730
50,314
+0.26(+3.07%)
Jul 15, 2014
8.500
8.680
8.470
8.470
57,398
-0.03(-0.35%)
Jul 14, 2014
8.490
8.755
8.490
8.500
97,839
-0.02(-0.23%)
Jul 11, 2014
8.630
8.770
8.520
8.520
52,424
-0.14(-1.62%)
Jul 10, 2014
8.710
8.880
8.550
8.660
49,457
-0.16(-1.81%)
Jul 09, 2014
8.770
9.240
8.770
8.820
38,693
+0.02(+0.23%)
Jul 08, 2014
9.150
9.230
8.670
8.800
61,706
-0.29(-3.19%)
Jul 07, 2014
8.890
9.230
8.830
9.090
156,219
+0.26(+2.94%)
Jul 03, 2014
8.900
8.830
8.830
8.830
47,000
+0.02(+0.23%)
Jul 02, 2014
8.710
8.940
8.690
8.810
60,421
+0.08(+0.92%)
Jul 01, 2014
8.710
8.870
8.670
8.730
52,807
+0.04(+0.46%)
Jun 30, 2014
8.700
8.810
8.500
8.690
75,036
-0.01(-0.11%)
Jun 27, 2014
8.790
8.886
8.670
8.700
40,390
-0.09(-1.02%)
Jun 26, 2014
8.790
8.850
8.670
8.790
49,513
+0.02(+0.23%)
Jun 25, 2014
8.670
8.810
8.526
8.770
45,478
+0.10(+1.15%)
Jun 24, 2014
8.850
8.970
8.500
8.670
103,264
-0.30(-3.34%)
Jun 23, 2014
8.810
9.240
8.810
8.970
127,478
+0.21(+2.40%)
Jun 20, 2014
8.780
8.790
8.670
8.760
66,004
+0.00(+0.00%)
Jun 19, 2014
8.910
8.999
8.660
8.760
83,154
-0.10(-1.13%)
Jun 18, 2014
8.960
8.980
8.740
8.860
56,716
-0.07(-0.78%)
Jun 17, 2014
8.660
9.100
8.660
8.930
117,691
+0.24(+2.76%)
Jun 16, 2014
8.780
8.880
8.500
8.690
103,383
+0.05(+0.58%)
Jun 13, 2014
8.640
8.800
8.530
8.640
49,929
+0.00(+0.00%)
Jun 12, 2014
8.800
8.910
8.580
8.640
61,849
-0.13(-1.48%)
Jun 11, 2014
8.810
8.980
8.710
8.770
138,371
-0.13(-1.46%)
Jun 10, 2014
8.700
8.945
8.700
8.900
100,000
+0.32(+3.73%)
Jun 06, 2014
8.470
8.690
8.440
8.580
68,267
+0.06(+0.70%)
Jun 05, 2014
8.410
8.540
8.330
8.520
93,777
+0.14(+1.67%)
Jun 04, 2014
8.420
8.450
8.330
8.380
61,780
-0.07(-0.83%)
Jun 03, 2014
8.550
8.560
8.400
8.450
75,592
-0.15(-1.74%)
Jun 02, 2014
8.910
9.090
8.550
8.600
144,284
-0.22(-2.55%)
May 30, 2014
9.200
9.250
8.710
8.825
124,229
-0.36(-3.87%)
May 29, 2014
9.500
9.630
9.060
9.180
318,544
+0.05(+0.55%)
May 28, 2014
8.940
9.450
8.910
9.130
217,911
+0.23(+2.58%)
May 27, 2014
8.480
9.230
8.430
8.900
180,674
+0.56(+6.71%)
May 23, 2014
8.120
8.340
8.340
8.340
157,600
+0.23(+2.84%)
May 22, 2014
8.100
8.190
7.980
8.110
50,009
+0.09(+1.12%)
May 21, 2014
7.860
8.080
7.860
8.020
45,144
+0.20(+2.56%)
May 20, 2014
7.770
7.910
7.750
7.820
57,144
+0.01(+0.13%)
May 19, 2014
7.750
7.900
7.680
7.810
58,633
+0.06(+0.77%)
May 16, 2014
7.800
7.800
7.630
7.750
27,913
+0.00(+0.00%)
May 15, 2014
7.710
7.770
7.570
7.750
29,565
+0.09(+1.17%)
May 14, 2014
7.880
8.040
7.570
7.660
109,949
-0.21(-2.67%)
May 13, 2014
7.820
7.960
7.810
7.870
132,901
+0.08(+1.03%)
May 12, 2014
7.530
7.850
7.530
7.790
81,604
+0.24(+3.18%)
May 09, 2014
7.410
7.765
7.390
7.550
59,854
+0.14(+1.89%)
May 08, 2014
7.540
7.590
7.360
7.410
56,278
-0.16(-2.11%)
May 07, 2014
7.680
7.680
7.480
7.570
50,216
-0.11(-1.43%)
May 06, 2014
7.780
7.890
7.570
7.680
72,103
-0.09(-1.16%)
May 05, 2014
7.770
7.890
7.630
7.770
80,079
-0.01(-0.13%)
May 02, 2014
7.700
7.840
7.610
7.780
62,213
+0.12(+1.57%)
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.