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
Innerworkings Inc
(NQ:
INWK
)
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, 2019
3.500
3.580
3.335
3.380
163,939
-0.13(-3.70%)
Apr 29, 2019
3.620
3.650
3.460
3.510
71,614
-0.13(-3.57%)
Apr 26, 2019
3.350
3.660
3.350
3.640
163,600
+0.28(+8.33%)
Apr 25, 2019
3.470
3.490
3.330
3.360
133,059
-0.14(-4.00%)
Apr 24, 2019
3.410
3.660
3.280
3.500
510,603
+0.12(+3.55%)
Apr 23, 2019
3.310
3.430
3.260
3.380
359,339
+0.07(+2.11%)
Apr 22, 2019
3.340
3.390
3.270
3.310
71,461
-0.04(-1.19%)
Apr 18, 2019
3.260
3.480
3.250
3.350
157,800
+0.06(+1.82%)
Apr 17, 2019
3.320
3.337
3.220
3.290
62,050
-0.02(-0.60%)
Apr 16, 2019
3.340
3.350
3.190
3.310
242,602
-0.01(-0.30%)
Apr 15, 2019
3.490
3.520
3.300
3.320
119,279
-0.16(-4.60%)
Apr 12, 2019
3.540
3.585
3.455
3.480
178,700
-0.06(-1.69%)
Apr 11, 2019
3.620
3.710
3.440
3.540
152,561
-0.09(-2.48%)
Apr 10, 2019
3.590
3.645
3.540
3.630
75,901
+0.04(+1.11%)
Apr 09, 2019
3.800
3.910
3.580
3.590
57,050
-0.24(-6.27%)
Apr 08, 2019
3.880
3.900
3.780
3.830
240,608
-0.09(-2.30%)
Apr 05, 2019
3.770
3.950
3.730
3.920
180,400
+0.17(+4.53%)
Apr 04, 2019
3.630
3.770
3.560
3.750
123,100
+0.12(+3.31%)
Apr 03, 2019
3.670
3.740
3.530
3.630
67,911
+0.00(+0.00%)
Apr 02, 2019
3.470
3.650
3.470
3.630
188,272
+0.16(+4.61%)
Apr 01, 2019
3.630
3.630
3.377
3.470
154,600
-0.15(-4.14%)
Mar 29, 2019
3.610
3.670
3.540
3.620
137,900
+0.03(+0.84%)
Mar 28, 2019
3.640
3.680
3.500
3.590
83,314
-0.05(-1.37%)
Mar 27, 2019
3.630
3.840
3.620
3.640
222,062
-0.01(-0.27%)
Mar 26, 2019
3.640
3.710
3.520
3.650
351,015
+0.00(+0.00%)
Mar 25, 2019
3.770
3.810
3.600
3.650
140,560
-0.14(-3.69%)
Mar 22, 2019
3.950
4.000
3.730
3.790
385,400
-0.19(-4.77%)
Mar 21, 2019
4.010
4.140
3.970
3.980
160,458
-0.06(-1.49%)
Mar 20, 2019
4.090
4.160
4.030
4.040
173,452
-0.10(-2.42%)
Mar 19, 2019
4.140
4.210
4.020
4.140
225,973
+0.03(+0.73%)
Mar 18, 2019
3.930
4.130
3.930
4.110
301,912
+0.14(+3.53%)
Mar 15, 2019
3.840
4.140
3.835
3.970
472,100
+0.13(+3.39%)
Mar 14, 2019
4.040
4.110
3.800
3.840
597,233
-0.05(-1.29%)
Mar 13, 2019
3.870
3.990
3.795
3.890
438,570
+0.02(+0.52%)
Mar 12, 2019
3.870
3.940
3.780
3.870
237,497
+0.01(+0.26%)
Mar 11, 2019
3.890
3.940
3.720
3.860
191,868
+0.02(+0.52%)
Mar 08, 2019
3.730
3.960
3.620
3.840
300,600
+0.07(+1.86%)
Mar 07, 2019
4.150
4.200
3.730
3.770
522,988
-0.38(-9.16%)
Mar 06, 2019
4.800
4.950
4.030
4.150
815,497
-0.80(-16.16%)
Mar 05, 2019
4.900
5.030
4.860
4.950
187,897
+0.06(+1.23%)
Mar 04, 2019
4.890
4.950
4.850
4.890
203,639
-0.01(-0.20%)
Mar 01, 2019
4.870
4.935
4.840
4.900
148,000
+0.05(+1.03%)
Feb 28, 2019
4.980
5.000
4.790
4.850
227,458
-0.12(-2.41%)
Feb 27, 2019
4.900
4.970
4.820
4.970
121,693
+0.05(+1.02%)
Feb 26, 2019
4.890
5.010
4.890
4.920
79,069
+0.02(+0.41%)
Feb 25, 2019
5.060
5.170
4.870
4.900
162,221
-0.18(-3.54%)
Feb 22, 2019
5.240
5.250
5.070
5.080
114,900
-0.13(-2.50%)
Feb 21, 2019
5.270
5.340
5.150
5.210
89,250
-0.07(-1.33%)
Feb 20, 2019
5.430
5.555
5.270
5.280
96,784
-0.14(-2.58%)
Feb 19, 2019
5.440
5.520
5.370
5.420
186,343
+0.00(+0.00%)
Feb 15, 2019
5.150
5.530
5.150
5.420
243,900
+0.31(+6.07%)
Feb 14, 2019
4.930
5.210
4.920
5.110
135,618
+0.18(+3.65%)
Feb 13, 2019
4.960
4.970
4.865
4.930
186,462
-0.02(-0.40%)
Feb 12, 2019
4.850
4.980
4.810
4.950
133,121
+0.10(+2.06%)
Feb 11, 2019
4.890
4.970
4.815
4.850
93,566
-0.03(-0.61%)
Feb 08, 2019
4.760
4.930
4.760
4.880
65,300
+0.10(+2.09%)
Feb 07, 2019
4.840
4.880
4.730
4.780
220,693
-0.08(-1.65%)
Feb 06, 2019
4.820
4.940
4.720
4.860
125,120
+0.05(+1.04%)
Feb 05, 2019
4.830
4.880
4.800
4.810
82,287
+0.00(+0.00%)
Feb 04, 2019
4.640
4.830
4.640
4.810
117,176
+0.16(+3.44%)
Feb 01, 2019
4.610
4.670
4.570
4.650
83,700
+0.06(+1.31%)
Jan 31, 2019
4.480
4.600
4.460
4.590
220,999
+0.12(+2.68%)
Jan 30, 2019
4.510
4.530
4.450
4.470
138,382
-0.01(-0.22%)
Jan 29, 2019
4.520
4.520
4.460
4.480
113,690
-0.03(-0.67%)
Jan 28, 2019
4.470
4.580
4.470
4.510
156,337
+0.00(+0.00%)
Jan 25, 2019
4.550
4.635
4.500
4.510
90,100
-0.02(-0.44%)
Jan 24, 2019
4.600
4.630
4.500
4.530
144,747
-0.07(-1.52%)
Jan 23, 2019
4.810
4.850
4.600
4.600
137,508
-0.19(-3.97%)
Jan 22, 2019
4.540
4.870
4.510
4.790
286,401
+0.22(+4.81%)
Jan 18, 2019
4.590
4.800
4.560
4.570
206,600
-0.03(-0.65%)
Jan 17, 2019
4.580
4.650
4.560
4.600
110,044
+0.01(+0.22%)
Jan 16, 2019
4.610
4.695
4.435
4.590
113,034
-0.03(-0.65%)
Jan 15, 2019
4.590
4.630
4.520
4.620
110,140
+0.05(+1.09%)
Jan 14, 2019
4.570
4.630
4.520
4.570
133,866
-0.02(-0.44%)
Jan 11, 2019
4.560
4.670
4.540
4.590
552,900
+0.02(+0.44%)
Jan 10, 2019
4.560
4.630
4.480
4.570
225,131
-0.02(-0.44%)
Jan 09, 2019
4.540
4.690
4.519
4.590
393,988
+0.05(+1.10%)
Jan 08, 2019
4.310
4.540
4.240
4.540
277,513
+0.25(+5.83%)
Jan 07, 2019
4.200
4.290
4.190
4.290
317,785
+0.08(+1.90%)
Jan 04, 2019
4.040
4.270
3.970
4.210
143,300
+0.22(+5.51%)
Jan 03, 2019
4.020
4.080
3.890
3.990
214,700
-0.06(-1.48%)
Jan 02, 2019
3.680
4.060
3.640
4.050
378,596
+0.31(+8.29%)
Dec 31, 2018
3.700
3.780
3.630
3.740
298,300
+0.08(+2.19%)
Dec 28, 2018
3.430
3.740
3.430
3.660
565,000
+0.20(+5.78%)
Dec 27, 2018
3.470
3.490
3.350
3.460
260,541
+0.02(+0.58%)
Dec 26, 2018
3.250
3.450
3.120
3.440
259,853
+0.20(+6.17%)
Dec 24, 2018
3.220
3.270
3.150
3.240
190,200
+0.02(+0.62%)
Dec 21, 2018
3.420
3.650
3.210
3.220
862,800
-0.19(-5.57%)
Dec 20, 2018
3.270
3.500
3.270
3.410
475,079
+0.15(+4.60%)
Dec 19, 2018
3.730
3.900
3.190
3.260
1,074,895
-0.50(-13.30%)
Dec 18, 2018
3.740
3.930
3.710
3.760
776,674
+0.03(+0.80%)
Dec 17, 2018
3.710
3.800
3.620
3.730
589,106
+0.00(+0.00%)
Dec 14, 2018
3.630
3.750
3.510
3.730
233,400
+0.07(+1.91%)
Dec 13, 2018
3.720
3.750
3.570
3.660
156,206
-0.05(-1.35%)
Dec 12, 2018
3.730
3.800
3.507
3.710
198,487
+0.03(+0.82%)
Dec 11, 2018
3.860
3.880
3.615
3.680
212,938
-0.10(-2.65%)
Dec 10, 2018
3.890
3.940
3.690
3.780
343,529
-0.11(-2.83%)
Dec 07, 2018
4.090
4.150
3.850
3.890
371,300
-0.17(-4.19%)
Dec 06, 2018
3.890
4.110
3.820
4.060
1,389,567
+0.14(+3.57%)
Dec 04, 2018
4.150
4.200
3.880
3.920
532,900
-0.22(-5.31%)
Dec 03, 2018
4.280
4.320
4.110
4.140
378,005
-0.08(-1.90%)
Nov 30, 2018
4.240
4.335
4.090
4.220
362,200
-0.07(-1.63%)
Nov 29, 2018
4.340
4.460
4.250
4.290
481,639
-0.09(-2.05%)
Nov 28, 2018
4.420
4.440
4.290
4.380
301,079
-0.04(-0.90%)
Nov 27, 2018
4.480
4.550
4.400
4.420
277,621
-0.08(-1.78%)
Nov 26, 2018
4.500
4.580
4.470
4.500
553,201
+0.01(+0.22%)
Nov 23, 2018
4.460
4.590
4.460
4.490
76,000
+0.02(+0.45%)
Nov 21, 2018
4.470
4.470
4.470
0
+0.13(+3.00%)
Nov 20, 2018
4.510
4.540
4.320
4.340
443,290
-0.17(-3.77%)
Nov 19, 2018
4.610
4.710
4.450
4.510
275,181
-0.11(-2.38%)
Nov 16, 2018
4.740
4.760
4.430
4.620
463,600
-0.15(-3.14%)
Nov 15, 2018
4.750
4.820
4.620
4.770
311,974
+0.02(+0.42%)
Nov 14, 2018
4.900
4.960
4.640
4.750
758,919
-0.14(-2.86%)
Nov 13, 2018
4.650
5.020
4.552
4.890
406,648
+0.21(+4.49%)
Nov 12, 2018
4.250
5.150
4.210
4.680
1,430,666
+0.44(+10.38%)
Nov 09, 2018
4.720
4.750
3.930
4.240
989,700
-2.80(-39.77%)
Nov 08, 2018
7.080
7.180
6.910
7.040
62,728
-0.06(-0.85%)
Nov 07, 2018
7.200
7.200
7.050
7.100
100,079
-0.06(-0.84%)
Nov 06, 2018
7.150
7.290
7.080
7.160
139,097
+0.01(+0.14%)
Nov 05, 2018
7.190
7.390
7.040
7.150
94,744
-0.05(-0.69%)
Nov 02, 2018
7.190
7.380
7.090
7.200
127,000
+0.06(+0.84%)
Nov 01, 2018
7.240
7.390
7.120
7.140
188,078
-0.05(-0.70%)
Oct 31, 2018
7.330
7.580
7.170
7.190
263,747
-0.06(-0.83%)
Oct 30, 2018
6.900
7.280
6.900
7.250
165,129
+0.35(+5.07%)
Oct 29, 2018
6.950
7.130
6.830
6.900
168,237
+0.00(+0.00%)
Oct 26, 2018
7.100
7.130
6.900
6.900
123,100
-0.24(-3.36%)
Oct 25, 2018
7.200
7.300
7.120
7.140
184,966
-0.06(-0.83%)
Oct 24, 2018
7.320
7.570
7.190
7.200
131,638
-0.14(-1.91%)
Oct 23, 2018
7.330
7.430
7.230
7.340
92,578
-0.07(-0.94%)
Oct 22, 2018
7.260
7.510
7.250
7.410
135,100
+0.16(+2.21%)
Oct 19, 2018
7.350
7.470
7.240
7.250
156,900
-0.12(-1.63%)
Oct 18, 2018
7.560
7.560
7.310
7.370
86,624
-0.19(-2.51%)
Oct 17, 2018
7.390
7.620
7.390
7.560
146,263
+0.16(+2.16%)
Oct 16, 2018
7.250
7.430
7.220
7.400
257,324
+0.16(+2.21%)
Oct 15, 2018
7.300
7.360
7.210
7.240
291,509
-0.12(-1.63%)
Oct 12, 2018
7.330
7.400
7.220
7.360
251,300
+0.11(+1.52%)
Oct 11, 2018
7.380
7.390
7.190
7.250
170,873
-0.13(-1.76%)
Oct 10, 2018
7.640
7.730
7.380
7.380
217,573
-0.26(-3.40%)
Oct 09, 2018
7.630
7.775
7.590
7.640
138,515
+0.00(+0.00%)
Oct 08, 2018
7.630
7.830
7.610
7.640
187,565
-0.01(-0.13%)
Oct 05, 2018
7.690
7.840
7.560
7.650
195,500
-0.06(-0.78%)
Oct 04, 2018
7.990
7.990
7.660
7.710
335,407
-0.24(-3.02%)
Oct 03, 2018
7.830
8.045
7.820
7.950
191,463
+0.14(+1.79%)
Oct 02, 2018
7.860
7.990
7.780
7.810
228,304
-0.05(-0.64%)
Oct 01, 2018
7.940
8.050
7.860
7.860
289,579
-0.06(-0.76%)
Sep 28, 2018
8.000
8.000
7.890
7.920
573,200
-0.10(-1.25%)
Sep 27, 2018
7.960
8.080
7.960
8.020
143,919
+0.06(+0.75%)
Sep 26, 2018
7.930
8.090
7.930
7.960
222,233
+0.03(+0.38%)
Sep 25, 2018
8.000
8.000
7.810
7.930
240,775
-0.07(-0.88%)
Sep 24, 2018
8.120
8.120
7.920
8.000
166,817
-0.11(-1.36%)
Sep 21, 2018
7.960
8.110
7.930
8.110
493,900
+0.19(+2.40%)
Sep 20, 2018
7.820
7.930
7.810
7.920
106,711
+0.12(+1.54%)
Sep 19, 2018
7.830
7.980
7.790
7.800
125,290
-0.04(-0.51%)
Sep 18, 2018
7.750
7.870
7.004
7.840
178,117
+0.09(+1.16%)
Sep 17, 2018
7.800
7.900
7.720
7.750
129,395
-0.12(-1.52%)
Sep 14, 2018
7.870
7.930
7.770
7.870
127,400
+0.01(+0.13%)
Sep 13, 2018
7.890
7.890
7.690
7.860
166,953
-0.01(-0.13%)
Sep 12, 2018
7.750
7.880
7.700
7.870
150,782
+0.10(+1.29%)
Sep 11, 2018
7.880
7.880
7.740
7.770
158,489
-0.10(-1.27%)
Sep 10, 2018
7.770
7.900
7.659
7.870
235,244
+0.12(+1.55%)
Sep 07, 2018
7.690
7.820
7.580
7.750
136,300
+0.05(+0.65%)
Sep 06, 2018
7.690
7.810
7.553
7.700
360,798
-0.02(-0.26%)
Sep 05, 2018
7.800
7.830
7.590
7.720
287,153
-0.08(-1.03%)
Sep 04, 2018
7.820
7.820
7.655
7.800
167,962
-0.02(-0.26%)
Aug 31, 2018
7.820
7.820
7.820
0
+0.14(+1.82%)
Aug 30, 2018
7.730
7.770
7.630
7.680
296,780
-0.07(-0.90%)
Aug 29, 2018
7.620
7.820
7.590
7.750
282,027
+0.15(+1.97%)
Aug 28, 2018
7.550
7.630
7.520
7.600
197,744
+0.09(+1.20%)
Aug 27, 2018
7.510
7.640
7.410
7.510
695,213
+0.01(+0.13%)
Aug 24, 2018
7.540
7.620
7.470
7.500
284,600
-0.05(-0.66%)
Aug 23, 2018
7.660
7.720
7.480
7.550
423,334
+0.04(+0.53%)
Aug 22, 2018
7.660
7.760
7.500
7.510
469,697
-0.16(-2.09%)
Aug 21, 2018
7.570
7.690
7.520
7.670
188,800
+0.11(+1.46%)
Aug 20, 2018
7.480
7.680
7.350
7.560
257,224
+0.11(+1.48%)
Aug 17, 2018
7.230
7.515
7.210
7.450
484,500
+0.18(+2.48%)
Aug 16, 2018
7.230
7.400
7.150
7.270
377,093
+0.08(+1.11%)
Aug 15, 2018
6.770
7.600
6.760
7.190
1,536,313
+0.56(+8.45%)
Aug 14, 2018
6.540
6.640
6.450
6.630
405,957
+0.12(+1.84%)
Aug 13, 2018
6.750
6.810
6.360
6.510
539,563
-0.25(-3.70%)
Aug 10, 2018
6.860
6.910
6.550
6.760
608,100
-0.13(-1.89%)
Aug 09, 2018
6.570
6.990
6.570
6.890
528,888
+0.32(+4.87%)
Aug 08, 2018
6.720
6.720
6.140
6.570
989,896
-0.18(-2.67%)
Aug 07, 2018
6.600
6.970
6.370
6.750
719,151
+0.15(+2.27%)
Aug 06, 2018
6.090
6.610
6.003
6.600
800,514
+0.50(+8.20%)
Aug 03, 2018
6.070
6.260
5.900
6.100
684,900
+0.08(+1.33%)
Aug 02, 2018
6.060
6.230
5.980
6.020
1,195,372
-0.18(-2.90%)
Aug 01, 2018
7.990
7.990
5.920
6.200
1,670,626
-2.66(-30.02%)
Jul 31, 2018
8.720
8.930
8.630
8.860
171,640
+0.14(+1.61%)
Jul 30, 2018
8.190
8.790
8.170
8.720
263,533
+0.63(+7.79%)
Jul 27, 2018
8.250
8.260
8.040
8.090
119,500
-0.17(-2.06%)
Jul 26, 2018
8.150
8.310
8.111
8.260
142,350
+0.08(+0.98%)
Jul 25, 2018
8.440
8.500
8.170
8.180
124,237
-0.25(-2.97%)
Jul 24, 2018
8.320
8.500
8.200
8.430
163,521
+0.12(+1.44%)
Jul 23, 2018
8.440
8.470
7.880
8.310
125,800
-0.22(-2.58%)
Jul 20, 2018
8.680
8.680
8.490
8.530
166,683
-0.15(-1.73%)
Jul 19, 2018
8.620
8.720
8.540
8.680
124,189
+0.03(+0.35%)
Jul 18, 2018
8.780
8.819
8.600
8.650
119,700
-0.14(-1.59%)
Jul 17, 2018
8.710
8.790
8.680
8.790
157,911
+0.08(+0.92%)
Jul 16, 2018
8.780
8.790
8.570
8.710
160,051
-0.07(-0.80%)
Jul 13, 2018
8.760
8.850
8.760
8.780
110,764
+0.02(+0.23%)
Jul 12, 2018
8.770
8.860
8.600
8.760
139,766
+0.03(+0.34%)
Jul 11, 2018
8.740
8.780
8.310
8.730
89,336
-0.01(-0.11%)
Jul 10, 2018
8.900
8.920
8.740
8.740
115,375
-0.14(-1.58%)
Jul 09, 2018
8.960
8.960
8.820
8.880
189,672
-0.06(-0.67%)
Jul 06, 2018
9.030
8.800
8.940
86,369
-0.06(-0.67%)
Jul 05, 2018
8.970
9.015
8.810
9.000
113,006
+0.06(+0.67%)
Jul 03, 2018
8.940
8.940
8.940
0
+0.13(+1.48%)
Jul 02, 2018
8.670
8.815
8.450
8.810
112,846
+0.12(+1.38%)
Jun 29, 2018
8.700
8.710
8.460
8.690
182,402
+0.02(+0.23%)
Jun 28, 2018
8.730
8.770
8.570
8.670
171,046
-0.05(-0.57%)
Jun 27, 2018
8.890
8.890
8.660
8.720
130,782
-0.18(-2.02%)
Jun 26, 2018
9.030
9.030
8.810
8.900
208,957
-0.10(-1.11%)
Jun 25, 2018
9.170
9.170
8.990
9.000
187,295
-0.25(-2.70%)
Jun 22, 2018
9.130
9.260
9.090
9.250
1,529,777
+0.13(+1.43%)
Jun 21, 2018
9.000
9.190
8.950
9.120
224,162
+0.11(+1.22%)
Jun 20, 2018
9.010
9.030
8.910
9.010
132,625
+0.03(+0.33%)
Jun 19, 2018
8.830
9.010
8.730
8.980
181,113
+0.14(+1.58%)
Jun 18, 2018
8.800
8.850
8.640
8.840
209,751
-0.01(-0.11%)
Jun 15, 2018
8.870
8.650
8.850
222,775
+0.10(+1.14%)
Jun 14, 2018
8.750
8.770
8.590
8.750
263,688
+0.02(+0.23%)
Jun 13, 2018
8.980
9.030
8.700
8.730
142,115
-0.22(-2.46%)
Jun 12, 2018
9.100
9.100
8.880
8.950
185,016
-0.17(-1.86%)
Jun 11, 2018
8.900
9.145
8.860
9.120
239,993
+0.22(+2.47%)
Jun 08, 2018
8.860
9.000
8.840
8.900
408,441
+0.04(+0.45%)
Jun 07, 2018
8.950
9.030
8.835
8.860
171,078
-0.10(-1.12%)
Jun 06, 2018
8.920
9.155
8.870
8.960
294,312
+0.08(+0.90%)
Jun 05, 2018
8.670
8.990
8.629
8.880
794,616
+0.11(+1.25%)
Jun 04, 2018
8.710
8.840
8.650
8.770
266,842
-0.01(-0.11%)
Jun 01, 2018
8.900
8.900
8.630
8.780
869,252
-0.01(-0.11%)
May 31, 2018
8.840
8.910
8.720
8.790
182,866
-0.05(-0.57%)
May 30, 2018
8.910
9.060
8.820
8.840
138,860
-0.04(-0.45%)
May 29, 2018
8.710
8.920
8.660
8.880
106,272
+0.11(+1.25%)
May 25, 2018
8.770
8.770
8.770
0
+0.17(+1.98%)
May 24, 2018
8.650
8.680
8.590
8.600
90,603
-0.05(-0.58%)
May 23, 2018
8.650
8.670
8.600
8.650
80,184
-0.01(-0.12%)
May 22, 2018
8.730
8.740
8.590
8.660
159,258
-0.08(-0.92%)
May 21, 2018
8.710
8.825
8.290
8.740
210,642
+0.03(+0.34%)
May 18, 2018
8.830
8.850
8.700
8.710
155,814
-0.09(-1.02%)
May 17, 2018
8.850
8.890
8.770
8.800
93,302
-0.06(-0.68%)
May 16, 2018
8.770
8.920
8.770
8.860
262,128
+0.13(+1.49%)
May 15, 2018
8.820
8.840
8.730
8.730
335,923
-0.10(-1.13%)
May 14, 2018
8.990
9.040
8.800
8.830
216,872
-0.17(-1.89%)
May 11, 2018
9.070
9.070
8.950
9.000
108,786
-0.07(-0.77%)
May 10, 2018
9.200
9.200
9.010
9.070
120,986
-0.08(-0.87%)
May 09, 2018
9.090
9.340
8.880
9.150
306,211
+0.09(+0.99%)
May 08, 2018
9.350
9.620
8.970
9.060
504,786
-0.62(-6.40%)
May 07, 2018
9.760
9.810
9.660
9.680
151,067
-0.09(-0.92%)
May 04, 2018
9.710
9.860
9.710
9.770
111,472
+0.05(+0.51%)
May 03, 2018
9.850
9.930
9.690
9.720
148,551
-0.14(-1.42%)
May 02, 2018
9.970
10.01
9.830
9.860
181,155
-0.10(-1.00%)
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.