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
Landmark Common Units
(NQ:
LMRK
)
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 28, 2017
10.91
10.91
10.74
10.81
35,823
-0.10(-0.95%)
Apr 27, 2017
10.84
11.00
10.84
10.91
99,319
+0.07(+0.66%)
Apr 26, 2017
10.81
10.84
10.77
10.84
117,039
+0.05(+0.47%)
Apr 25, 2017
10.81
10.84
10.70
10.79
233,425
-0.02(-0.16%)
Apr 24, 2017
10.84
10.84
10.74
10.81
188,105
+0.07(+0.63%)
Apr 21, 2017
10.67
10.78
10.53
10.74
155,369
+0.20(+1.93%)
Apr 20, 2017
10.60
10.64
10.51
10.53
104,475
-0.07(-0.64%)
Apr 19, 2017
10.53
10.60
10.51
10.60
76,412
+0.10(+0.97%)
Apr 18, 2017
10.57
10.60
10.47
10.50
98,532
-0.03(-0.32%)
Apr 17, 2017
10.53
10.60
10.40
10.53
84,929
+0.03(+0.32%)
Apr 13, 2017
10.53
10.53
10.47
10.50
90,371
+0.03(+0.32%)
Apr 12, 2017
10.53
10.53
10.40
10.47
46,999
+0.00(+0.00%)
Apr 11, 2017
10.43
10.53
10.43
10.47
53,574
+0.03(+0.32%)
Apr 10, 2017
10.50
10.57
10.33
10.43
117,615
+0.00(+0.00%)
Apr 07, 2017
10.43
10.50
10.37
10.43
64,419
+0.03(+0.33%)
Apr 06, 2017
10.30
10.40
10.23
10.40
92,384
+0.20(+1.99%)
Apr 05, 2017
10.26
10.33
10.20
10.20
82,533
-0.10(-0.99%)
Apr 04, 2017
10.33
10.33
10.16
10.30
125,521
-0.03(-0.33%)
Apr 03, 2017
10.16
10.33
10.15
10.33
103,046
+0.20(+2.01%)
Mar 31, 2017
10.16
10.30
10.13
10.13
91,118
-0.03(-0.33%)
Mar 30, 2017
10.16
10.23
10.09
10.16
112,536
+0.00(+0.00%)
Mar 29, 2017
10.23
10.37
10.16
10.16
125,047
-0.14(-1.31%)
Mar 28, 2017
10.33
10.33
10.09
10.30
84,930
+0.00(+0.00%)
Mar 27, 2017
10.23
10.33
10.13
10.30
137,983
+0.10(+1.00%)
Mar 24, 2017
10.03
10.30
10.03
10.20
88,492
+0.14(+1.35%)
Mar 23, 2017
10.06
10.14
9.993
10.06
63,120
+0.07(+0.68%)
Mar 22, 2017
10.09
10.16
9.993
9.993
80,040
-0.14(-1.34%)
Mar 21, 2017
10.23
10.23
10.09
10.13
146,936
-0.03(-0.33%)
Mar 20, 2017
10.33
10.33
10.09
10.16
85,958
-0.10(-0.99%)
Mar 17, 2017
10.40
10.40
10.16
10.26
98,225
-0.14(-1.30%)
Mar 16, 2017
10.23
10.40
10.20
10.40
90,181
+0.17(+1.66%)
Mar 15, 2017
10.33
10.43
10.06
10.23
71,672
-0.07(-0.66%)
Mar 14, 2017
10.26
10.53
10.09
10.30
117,126
+0.07(+0.66%)
Mar 13, 2017
10.33
10.37
10.09
10.23
49,507
+0.07(+0.67%)
Mar 10, 2017
9.925
10.16
9.823
10.16
82,827
+0.34(+3.45%)
Mar 09, 2017
9.823
9.959
9.618
9.823
141,429
-0.07(-0.68%)
Mar 08, 2017
9.925
10.05
9.782
9.891
72,205
+0.00(+0.00%)
Mar 07, 2017
9.925
10.02
9.620
9.891
105,978
-0.03(-0.34%)
Mar 06, 2017
9.993
10.15
9.857
9.925
101,169
-0.07(-0.68%)
Mar 03, 2017
10.26
10.30
9.962
9.993
214,368
-0.27(-2.64%)
Mar 02, 2017
10.23
10.30
10.23
10.26
121,639
+0.03(+0.33%)
Mar 01, 2017
10.37
10.43
10.23
10.23
124,824
-0.14(-1.31%)
Feb 28, 2017
10.47
10.60
10.33
10.37
242,791
-0.07(-0.65%)
Feb 27, 2017
10.30
10.50
10.23
10.43
117,379
+0.00(+0.00%)
Feb 24, 2017
10.50
10.53
10.26
10.43
94,126
-0.07(-0.65%)
Feb 23, 2017
10.57
10.57
10.33
10.50
118,341
+0.07(+0.65%)
Feb 22, 2017
10.43
10.52
10.26
10.43
130,819
+0.00(+0.00%)
Feb 21, 2017
10.50
10.57
10.43
10.43
89,075
-0.07(-0.65%)
Feb 17, 2017
10.50
10.50
10.50
0
-0.07(-0.64%)
Feb 16, 2017
10.64
10.77
10.50
10.57
115,330
-0.10(-0.95%)
Feb 15, 2017
10.60
10.74
10.57
10.67
65,126
-0.07(-0.63%)
Feb 14, 2017
10.67
10.84
10.53
10.74
86,814
+0.10(+0.96%)
Feb 13, 2017
10.60
10.81
10.51
10.64
66,264
+0.03(+0.32%)
Feb 10, 2017
10.60
10.80
10.50
10.60
94,681
-0.03(-0.32%)
Feb 09, 2017
10.60
10.70
10.53
10.64
60,104
+0.07(+0.64%)
Feb 08, 2017
10.60
10.68
10.50
10.57
47,860
-0.07(-0.64%)
Feb 07, 2017
10.84
10.84
10.57
10.64
80,560
-0.20(-1.87%)
Feb 06, 2017
10.74
10.84
10.71
10.84
62,833
+0.14(+1.27%)
Feb 03, 2017
10.64
10.81
10.53
10.70
71,062
-0.03(-0.32%)
Feb 02, 2017
10.47
10.77
10.33
10.74
91,792
+0.34(+3.26%)
Feb 01, 2017
10.37
10.50
10.23
10.40
122,158
+0.17(+1.62%)
Jan 31, 2017
10.40
10.40
10.20
10.23
98,952
-0.07(-0.64%)
Jan 30, 2017
10.47
10.53
10.27
10.30
80,547
-0.13(-1.27%)
Jan 27, 2017
10.50
10.55
10.40
10.43
121,489
-0.07(-0.63%)
Jan 26, 2017
10.33
10.56
10.21
10.50
178,924
+0.30(+2.92%)
Jan 25, 2017
10.30
10.33
10.13
10.20
112,793
-0.10(-0.96%)
Jan 24, 2017
10.27
10.47
10.27
10.30
53,959
-0.03(-0.32%)
Jan 23, 2017
10.37
10.47
10.30
10.33
112,550
+0.00(+0.00%)
Jan 20, 2017
10.10
10.43
10.10
10.33
113,568
+0.23(+2.29%)
Jan 19, 2017
10.17
10.33
10.03
10.10
141,918
-0.03(-0.33%)
Jan 18, 2017
10.07
10.18
10.00
10.13
57,514
+0.13(+1.32%)
Jan 17, 2017
10.23
10.33
9.969
10.00
172,780
-0.23(-2.27%)
Jan 13, 2017
10.23
10.23
10.23
0
-0.07(-0.64%)
Jan 12, 2017
10.37
10.40
10.26
10.30
68,600
-0.07(-0.64%)
Jan 11, 2017
10.37
10.40
10.27
10.37
35,303
+0.03(+0.32%)
Jan 10, 2017
10.27
10.43
10.20
10.33
61,346
-0.06(-0.57%)
Jan 09, 2017
10.47
10.47
10.33
10.39
29,525
-0.07(-0.70%)
Jan 06, 2017
10.43
10.56
10.30
10.47
64,932
+0.03(+0.32%)
Jan 05, 2017
10.47
10.47
10.34
10.43
30,229
-0.07(-0.63%)
Jan 04, 2017
10.33
10.50
10.26
10.50
90,845
+0.26(+2.59%)
Jan 03, 2017
10.10
10.30
10.10
10.23
36,727
+0.13(+1.31%)
Dec 30, 2016
10.10
10.10
10.10
0
-0.17(-1.61%)
Dec 29, 2016
10.37
10.37
10.23
10.27
70,552
-0.07(-0.64%)
Dec 28, 2016
10.27
10.53
10.17
10.33
108,501
+0.08(+0.81%)
Dec 27, 2016
10.07
10.43
10.07
10.25
157,492
+0.22(+2.14%)
Dec 23, 2016
10.03
10.03
10.03
0
+0.17(+1.68%)
Dec 22, 2016
9.902
9.914
9.604
9.869
122,768
+0.07(+0.68%)
Dec 21, 2016
9.770
9.969
9.770
9.803
78,272
+0.03(+0.34%)
Dec 20, 2016
9.803
9.803
9.578
9.770
74,454
+0.13(+1.37%)
Dec 19, 2016
9.604
9.896
9.538
9.637
104,111
+0.10(+1.04%)
Dec 16, 2016
9.704
9.919
9.538
9.538
105,353
-0.36(-3.68%)
Dec 15, 2016
9.869
9.936
9.637
9.902
113,883
+0.03(+0.34%)
Dec 14, 2016
9.936
10.31
9.737
9.869
136,930
+0.00(+0.00%)
Dec 13, 2016
9.333
10.20
9.141
9.869
269,231
+0.63(+6.81%)
Dec 12, 2016
9.240
9.469
8.876
9.240
75,432
+0.07(+0.72%)
Dec 09, 2016
8.776
9.339
8.644
9.174
287,535
+0.23(+2.59%)
Dec 08, 2016
9.306
9.404
8.313
8.942
285,255
-0.38(-4.05%)
Dec 07, 2016
9.439
9.571
9.141
9.319
68,351
-0.22(-2.30%)
Dec 06, 2016
9.339
9.538
9.210
9.538
34,980
+0.13(+1.41%)
Dec 05, 2016
9.439
9.671
9.207
9.406
87,422
+0.00(+0.00%)
Dec 02, 2016
9.273
9.505
9.144
9.406
82,046
+0.13(+1.43%)
Dec 01, 2016
9.731
9.731
9.074
9.273
117,072
-0.43(-4.44%)
Nov 30, 2016
10.00
10.15
9.671
9.704
88,304
-0.36(-3.62%)
Nov 29, 2016
10.03
10.07
9.803
10.07
67,065
+0.07(+0.66%)
Nov 28, 2016
9.972
10.03
9.770
10.00
58,441
+0.00(+0.00%)
Nov 25, 2016
9.902
10.09
9.902
10.00
1,517
+0.13(+1.34%)
Nov 23, 2016
9.869
9.869
9.869
0
-0.17(-1.65%)
Nov 22, 2016
9.836
10.23
9.671
10.03
86,085
+0.17(+1.68%)
Nov 21, 2016
9.969
10.06
9.737
9.869
47,152
-0.07(-0.67%)
Nov 18, 2016
9.704
9.980
9.704
9.936
45,411
+0.20(+2.04%)
Nov 17, 2016
9.836
10.13
9.671
9.737
65,181
-0.07(-0.68%)
Nov 16, 2016
9.770
10.39
9.671
9.803
54,034
+0.10(+1.02%)
Nov 15, 2016
10.00
10.33
9.608
9.704
54,767
-0.13(-1.35%)
Nov 14, 2016
9.538
9.869
9.538
9.836
188,990
+0.23(+2.41%)
Nov 11, 2016
9.604
9.637
9.505
9.604
126,170
-0.07(-0.68%)
Nov 10, 2016
10.23
10.23
9.373
9.671
100,478
-0.46(-4.58%)
Nov 09, 2016
9.770
10.54
9.521
10.13
77,327
+0.33(+3.38%)
Nov 08, 2016
10.05
10.05
9.571
9.803
69,804
-0.13(-1.33%)
Nov 07, 2016
9.936
10.23
9.869
9.936
70,556
-0.03(-0.33%)
Nov 04, 2016
9.836
10.03
9.770
9.969
91,142
+0.17(+1.69%)
Nov 03, 2016
10.37
10.37
9.243
9.803
232,692
-0.34(-3.35%)
Nov 02, 2016
10.43
10.63
9.883
10.14
163,684
-0.32(-3.10%)
Nov 01, 2016
10.66
10.69
10.40
10.47
130,099
-0.26(-2.42%)
Oct 31, 2016
10.92
10.95
10.56
10.73
155,623
-0.24(-2.19%)
Oct 28, 2016
10.86
11.02
10.86
10.97
84,424
-0.06(-0.59%)
Oct 27, 2016
10.89
11.04
10.87
11.03
84,182
+0.14(+1.31%)
Oct 26, 2016
10.98
11.01
10.86
10.89
133,144
-0.10(-0.94%)
Oct 25, 2016
11.05
11.15
10.92
10.99
113,246
-0.08(-0.76%)
Oct 24, 2016
11.02
11.08
10.93
11.08
111,515
+0.06(+0.53%)
Oct 21, 2016
11.02
11.09
10.98
11.02
84,186
+0.00(+0.00%)
Oct 20, 2016
11.02
11.06
10.93
11.02
109,016
-0.04(-0.35%)
Oct 19, 2016
10.93
11.11
10.93
11.06
123,368
+0.01(+0.06%)
Oct 18, 2016
10.93
11.26
10.82
11.05
315,964
+0.19(+1.79%)
Oct 17, 2016
10.57
10.98
10.57
10.86
417,051
+0.23(+2.13%)
Oct 14, 2016
10.52
10.69
10.40
10.63
1,786,746
-0.49(-4.37%)
Oct 13, 2016
11.24
11.37
11.11
11.11
48,421
-0.13(-1.15%)
Oct 12, 2016
11.18
11.33
11.18
11.24
10,794
+0.07(+0.64%)
Oct 11, 2016
11.34
11.34
11.11
11.17
11,159
+0.01(+0.06%)
Oct 10, 2016
11.17
11.23
11.05
11.17
37,026
+0.07(+0.64%)
Oct 07, 2016
11.35
11.35
11.08
11.10
13,314
+0.01(+0.06%)
Oct 06, 2016
11.19
11.19
11.06
11.09
30,252
-0.06(-0.52%)
Oct 05, 2016
11.21
11.21
11.06
11.15
39,996
-0.06(-0.58%)
Oct 04, 2016
11.34
11.52
11.05
11.21
31,585
-0.07(-0.60%)
Oct 03, 2016
11.43
11.50
11.22
11.28
31,355
-0.10(-0.88%)
Sep 30, 2016
11.49
11.53
11.35
11.38
29,537
-0.09(-0.79%)
Sep 29, 2016
11.54
11.59
11.35
11.47
18,230
+0.00(+0.01%)
Sep 28, 2016
11.62
11.64
11.34
11.47
40,976
+0.04(+0.38%)
Sep 27, 2016
11.58
11.61
11.34
11.43
27,710
-0.21(-1.78%)
Sep 26, 2016
11.52
11.63
11.51
11.63
15,368
+0.13(+1.13%)
Sep 23, 2016
11.55
11.63
11.44
11.50
26,286
-0.08(-0.67%)
Sep 22, 2016
11.54
11.67
11.48
11.58
31,361
+0.14(+1.19%)
Sep 21, 2016
11.73
11.73
11.45
11.45
36,120
-0.27(-2.27%)
Sep 20, 2016
11.75
11.80
11.60
11.71
32,230
-0.02(-0.17%)
Sep 19, 2016
11.69
11.76
11.65
11.73
54,661
+0.01(+0.06%)
Sep 16, 2016
11.62
11.80
11.57
11.72
43,946
+0.05(+0.44%)
Sep 15, 2016
11.80
11.80
11.57
11.67
68,191
-0.06(-0.50%)
Sep 14, 2016
11.76
11.87
11.70
11.73
32,077
+0.00(+0.00%)
Sep 13, 2016
11.84
11.84
11.52
11.73
126,025
-0.19(-1.58%)
Sep 12, 2016
11.85
11.92
11.83
11.92
42,338
-0.03(-0.27%)
Sep 09, 2016
11.92
11.95
11.89
11.95
54,394
+0.01(+0.11%)
Sep 08, 2016
11.89
11.94
11.85
11.94
126,275
+0.06(+0.55%)
Sep 07, 2016
11.86
11.91
11.81
11.87
90,523
+0.01(+0.11%)
Sep 06, 2016
11.80
11.92
11.78
11.86
113,653
+0.08(+0.66%)
Sep 02, 2016
11.83
11.78
11.78
11.78
65,578
-0.01(-0.06%)
Sep 01, 2016
11.83
11.83
11.67
11.79
63,925
-0.01(-0.06%)
Aug 31, 2016
11.65
11.84
11.58
11.80
69,076
+0.16(+1.39%)
Aug 30, 2016
11.67
11.67
11.60
11.63
25,919
-0.03(-0.28%)
Aug 29, 2016
11.67
11.70
11.57
11.67
26,606
-0.04(-0.30%)
Aug 26, 2016
11.70
11.73
11.57
11.70
29,542
-0.02(-0.19%)
Aug 25, 2016
11.61
11.72
11.57
11.72
24,037
+0.06(+0.50%)
Aug 24, 2016
11.66
11.70
11.47
11.67
35,267
-0.06(-0.55%)
Aug 23, 2016
11.61
11.73
11.57
11.73
25,888
+0.05(+0.44%)
Aug 22, 2016
11.63
11.68
11.61
11.68
25,149
+0.01(+0.11%)
Aug 19, 2016
11.73
11.73
11.50
11.67
25,968
+0.06(+0.56%)
Aug 18, 2016
11.68
11.73
11.59
11.60
30,982
+0.03(+0.28%)
Aug 17, 2016
11.67
11.82
11.52
11.57
77,505
-0.10(-0.83%)
Aug 16, 2016
11.46
11.81
11.39
11.67
65,979
+0.21(+1.87%)
Aug 15, 2016
11.44
11.46
11.27
11.45
40,687
+0.06(+0.57%)
Aug 12, 2016
11.11
11.46
11.11
11.39
33,654
+0.23(+2.09%)
Aug 11, 2016
11.21
11.31
11.11
11.15
33,810
+0.00(+0.00%)
Aug 10, 2016
11.44
11.51
11.16
11.15
55,634
-0.16(-1.38%)
Aug 09, 2016
11.08
11.50
10.95
11.31
55,028
+0.19(+1.75%)
Aug 08, 2016
11.28
11.32
11.02
11.11
32,930
-0.21(-1.83%)
Aug 05, 2016
11.52
11.57
11.12
11.32
67,346
-0.22(-1.91%)
Aug 04, 2016
11.58
11.72
11.41
11.54
58,040
-0.04(-0.32%)
Aug 03, 2016
11.31
11.61
11.18
11.58
108,961
+0.44(+3.94%)
Aug 02, 2016
11.13
11.22
11.01
11.14
44,027
-0.07(-0.65%)
Aug 01, 2016
11.45
11.64
11.17
11.21
63,235
-0.17(-1.48%)
Jul 29, 2016
10.90
11.43
10.90
11.38
117,027
+0.48(+4.44%)
Jul 28, 2016
10.82
10.90
10.70
10.90
103,179
+0.11(+1.06%)
Jul 27, 2016
10.88
10.90
10.69
10.78
61,893
-0.05(-0.47%)
Jul 26, 2016
10.69
10.90
10.69
10.84
77,588
+0.15(+1.37%)
Jul 25, 2016
10.61
10.70
10.56
10.69
21,755
+0.14(+1.33%)
Jul 22, 2016
10.59
10.72
10.43
10.55
30,092
+0.04(+0.42%)
Jul 21, 2016
10.70
10.82
10.49
10.50
50,057
-0.24(-2.25%)
Jul 20, 2016
10.82
10.82
10.63
10.75
39,726
+0.01(+0.06%)
Jul 19, 2016
10.75
10.81
10.69
10.74
38,210
+0.03(+0.30%)
Jul 18, 2016
10.85
10.85
10.65
10.71
36,198
-0.10(-0.88%)
Jul 15, 2016
10.59
10.88
10.51
10.80
52,630
+0.39(+3.73%)
Jul 14, 2016
10.40
10.43
10.37
10.42
42,150
+0.02(+0.18%)
Jul 13, 2016
10.40
10.42
10.37
10.40
47,917
+0.00(+0.00%)
Jul 12, 2016
10.40
10.40
10.35
10.40
45,844
+0.02(+0.18%)
Jul 11, 2016
10.37
10.44
10.14
10.38
161,369
+0.02(+0.18%)
Jul 08, 2016
10.38
10.53
10.29
10.36
39,596
-0.02(-0.18%)
Jul 07, 2016
10.35
10.47
10.35
10.38
45,844
+0.05(+0.49%)
Jul 05, 2016
10.43
10.43
10.27
10.33
52,145
-0.04(-0.43%)
Jul 01, 2016
10.63
10.37
10.37
10.37
60,197
-0.10(-0.97%)
Jun 30, 2016
10.32
10.63
10.32
10.47
57,426
+0.14(+1.35%)
Jun 29, 2016
10.12
10.35
10.12
10.33
43,613
+0.25(+2.46%)
Jun 28, 2016
10.28
10.28
10.08
10.08
28,597
+0.00(+0.00%)
Jun 27, 2016
10.08
10.18
9.862
10.08
37,257
-0.06(-0.63%)
Jun 24, 2016
10.02
10.28
10.02
10.15
25,754
-0.11(-1.05%)
Jun 23, 2016
10.40
10.46
10.19
10.26
79,700
-0.13(-1.29%)
Jun 22, 2016
10.40
10.43
10.39
10.39
19,946
+0.01(+0.12%)
Jun 21, 2016
10.35
10.43
10.31
10.38
110,853
+0.07(+0.68%)
Jun 20, 2016
10.24
10.36
10.21
10.31
43,588
+0.10(+0.93%)
Jun 17, 2016
10.21
10.28
10.12
10.21
159,578
-0.00(-0.00%)
Jun 16, 2016
10.19
10.31
10.18
10.21
53,977
-0.04(-0.37%)
Jun 15, 2016
10.31
10.34
10.22
10.25
43,967
-0.06(-0.55%)
Jun 14, 2016
10.36
10.41
10.19
10.31
64,967
-0.14(-1.34%)
Jun 13, 2016
10.13
10.50
10.13
10.45
61,584
+0.27(+2.62%)
Jun 10, 2016
10.08
10.18
9.963
10.18
31,022
+0.13(+1.33%)
Jun 09, 2016
9.855
10.18
9.792
10.05
63,221
+0.17(+1.74%)
Jun 08, 2016
9.836
10.08
9.709
9.874
171,692
+0.03(+0.26%)
Jun 07, 2016
9.760
9.849
9.626
9.849
216,151
+0.13(+1.31%)
Jun 06, 2016
9.812
9.866
9.639
9.722
18,016
+0.14(+1.46%)
Jun 03, 2016
9.725
10.14
9.582
9.582
55,008
-0.19(-1.95%)
Jun 02, 2016
9.709
9.798
9.703
9.773
76,854
+0.07(+0.72%)
Jun 01, 2016
9.582
9.881
9.582
9.703
44,654
+0.03(+0.33%)
May 31, 2016
9.735
9.862
9.671
9.671
65,019
-0.06(-0.59%)
May 27, 2016
9.868
9.728
9.728
9.728
49,352
-0.01(-0.13%)
May 26, 2016
10.12
10.12
9.735
9.741
48,099
-0.36(-3.59%)
May 25, 2016
10.05
10.17
9.760
10.10
35,898
+0.04(+0.38%)
May 24, 2016
10.10
10.10
9.722
10.07
12,454
+0.04(+0.38%)
May 23, 2016
9.944
10.08
9.747
10.03
46,678
+0.03(+0.32%)
May 20, 2016
10.01
10.07
9.754
9.995
22,636
+0.11(+1.16%)
May 19, 2016
9.983
9.983
9.728
9.881
20,158
-0.15(-1.46%)
May 18, 2016
9.563
10.17
9.563
10.03
71,522
+0.24(+2.40%)
May 17, 2016
10.02
10.02
9.703
9.792
22,892
-0.22(-2.22%)
May 16, 2016
10.11
10.11
9.805
10.01
47,046
+0.23(+2.34%)
May 13, 2016
9.824
10.15
9.722
9.785
58,034
+0.02(+0.20%)
May 12, 2016
9.562
9.804
9.562
9.766
18,332
+0.06(+0.59%)
May 11, 2016
9.652
9.741
9.642
9.709
15,410
+0.00(+0.03%)
May 10, 2016
9.671
9.754
9.539
9.706
17,725
+0.07(+0.76%)
May 09, 2016
9.410
9.735
9.410
9.633
16,611
+0.14(+1.47%)
May 06, 2016
9.480
9.544
9.308
9.493
18,222
+0.06(+0.61%)
May 05, 2016
9.385
9.804
9.385
9.435
30,689
-0.04(-0.47%)
May 04, 2016
9.537
9.795
9.480
9.480
17,799
-0.13(-1.39%)
May 03, 2016
9.732
9.735
9.480
9.614
24,757
+0.01(+0.07%)
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.