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
CSI Compressco
(NQ:
CCLP
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Apr 1, 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
5.499
5.628
5.119
5.395
154,512
-0.07(-1.35%)
Apr 28, 2016
5.536
5.536
5.333
5.468
197,731
-0.08(-1.44%)
Apr 27, 2016
5.670
5.732
5.309
5.548
349,327
+0.05(+0.98%)
Apr 26, 2016
5.271
5.882
5.224
5.494
671,358
+0.23(+4.36%)
Apr 25, 2016
5.335
5.400
5.171
5.265
219,092
-0.05(-1.00%)
Apr 22, 2016
4.818
5.353
4.818
5.318
429,344
+0.48(+9.98%)
Apr 21, 2016
4.594
5.065
4.477
4.835
369,649
+0.24(+5.11%)
Apr 20, 2016
4.135
4.688
4.135
4.600
523,732
+0.46(+11.08%)
Apr 19, 2016
3.941
4.235
3.941
4.141
525,119
+0.20(+5.07%)
Apr 18, 2016
3.912
3.965
3.834
3.941
103,085
-0.03(-0.74%)
Apr 15, 2016
3.859
4.018
3.741
3.971
249,861
+0.04(+1.05%)
Apr 14, 2016
4.029
4.029
3.899
3.929
105,813
-0.09(-2.20%)
Apr 13, 2016
4.118
4.118
3.824
4.018
135,243
+0.01(+0.29%)
Apr 12, 2016
3.735
4.082
3.682
4.006
256,836
+0.32(+8.61%)
Apr 11, 2016
3.553
3.747
3.553
3.688
114,296
+0.13(+3.64%)
Apr 08, 2016
3.547
3.600
3.435
3.559
215,122
+0.10(+2.89%)
Apr 07, 2016
3.300
3.465
3.239
3.459
116,980
+0.13(+3.89%)
Apr 06, 2016
3.318
3.471
3.183
3.329
129,798
+0.01(+0.18%)
Apr 05, 2016
3.071
3.324
3.041
3.324
66,950
+0.15(+4.63%)
Apr 04, 2016
3.224
3.465
3.171
3.176
139,538
-0.06(-2.00%)
Apr 01, 2016
3.329
3.388
3.218
3.241
211,972
-0.15(-4.34%)
Mar 31, 2016
3.265
3.514
3.264
3.388
193,561
+0.00(+0.00%)
Mar 30, 2016
3.488
3.624
3.353
3.388
163,458
-0.08(-2.37%)
Mar 29, 2016
3.312
3.488
3.271
3.471
80,509
+0.08(+2.43%)
Mar 28, 2016
3.282
3.412
3.141
3.388
171,031
+0.09(+2.86%)
Mar 24, 2016
3.353
3.294
3.294
3.294
275,057
-0.11(-3.28%)
Mar 23, 2016
3.582
3.653
3.353
3.406
350,917
-0.13(-3.66%)
Mar 22, 2016
3.518
3.670
3.465
3.535
191,815
+0.01(+0.17%)
Mar 21, 2016
3.418
3.624
3.335
3.529
139,228
+0.19(+5.82%)
Mar 18, 2016
3.506
3.671
3.335
3.335
927,945
-0.14(-3.90%)
Mar 17, 2016
3.265
3.594
3.265
3.471
358,040
+0.25(+7.66%)
Mar 16, 2016
2.988
3.265
2.959
3.224
273,498
+0.26(+8.84%)
Mar 15, 2016
2.988
3.088
2.924
2.962
275,349
-0.07(-2.42%)
Mar 14, 2016
3.029
3.088
2.882
3.035
237,181
-0.01(-0.39%)
Mar 11, 2016
3.082
3.171
2.971
3.047
237,212
+0.03(+0.97%)
Mar 10, 2016
3.159
3.159
2.982
3.018
364,933
-0.15(-4.82%)
Mar 09, 2016
3.194
3.294
3.100
3.171
245,715
-0.09(-2.71%)
Mar 08, 2016
3.529
3.535
3.159
3.259
190,831
-0.30(-8.43%)
Mar 07, 2016
3.577
3.759
3.529
3.559
338,650
-0.10(-2.73%)
Mar 04, 2016
3.500
3.765
3.422
3.659
476,938
+0.18(+5.25%)
Mar 03, 2016
3.194
3.588
3.176
3.477
349,014
+0.25(+7.65%)
Mar 02, 2016
3.400
3.535
3.100
3.229
350,340
-0.21(-5.99%)
Mar 01, 2016
3.124
3.541
2.982
3.435
434,687
+0.36(+11.88%)
Feb 29, 2016
2.824
3.106
2.659
3.071
446,230
+0.26(+9.21%)
Feb 26, 2016
2.788
3.382
2.788
2.812
832,287
+0.02(+0.84%)
Feb 25, 2016
2.300
2.971
2.300
2.788
715,111
+0.23(+8.97%)
Feb 24, 2016
2.406
2.590
2.312
2.559
349,035
+0.16(+6.62%)
Feb 23, 2016
2.635
2.853
2.329
2.400
295,496
-0.25(-9.53%)
Feb 22, 2016
2.376
2.918
2.365
2.653
681,455
+0.31(+13.32%)
Feb 19, 2016
2.441
2.449
2.284
2.341
117,448
-0.13(-5.24%)
Feb 18, 2016
2.488
2.647
2.200
2.471
197,441
+0.06(+2.69%)
Feb 17, 2016
2.376
2.629
2.371
2.406
395,965
-0.09(-3.54%)
Feb 16, 2016
2.535
2.565
2.347
2.494
260,301
+0.02(+0.95%)
Feb 12, 2016
2.429
2.471
2.471
2.471
218,277
+0.12(+5.00%)
Feb 11, 2016
2.412
2.515
2.341
2.353
237,603
-0.15(-6.10%)
Feb 10, 2016
2.412
2.665
2.294
2.506
410,256
+0.12(+4.93%)
Feb 09, 2016
2.741
2.794
2.229
2.388
785,035
-0.48(-16.63%)
Feb 08, 2016
2.941
2.959
2.812
2.865
100,331
-0.10(-3.37%)
Feb 05, 2016
3.065
3.394
2.912
2.965
172,422
-0.10(-3.26%)
Feb 04, 2016
3.218
3.271
2.941
3.065
446,519
-0.15(-4.75%)
Feb 03, 2016
3.018
3.282
2.812
3.218
338,777
+0.22(+7.25%)
Feb 02, 2016
3.112
3.356
2.912
3.000
279,400
-0.16(-5.20%)
Feb 01, 2016
3.594
3.594
3.041
3.165
470,876
-0.45(-12.52%)
Jan 29, 2016
3.765
3.765
3.529
3.618
233,999
-0.12(-3.30%)
Jan 28, 2016
3.594
3.788
3.435
3.741
282,158
+0.23(+6.67%)
Jan 27, 2016
3.867
3.978
3.452
3.507
566,505
-0.35(-9.17%)
Jan 26, 2016
3.541
4.249
3.408
3.861
532,624
+0.29(+8.22%)
Jan 25, 2016
3.518
4.160
3.270
3.568
658,282
-0.08(-2.12%)
Jan 22, 2016
4.011
4.311
3.098
3.646
1,125,371
-0.29(-7.44%)
Jan 21, 2016
3.607
4.133
3.422
3.939
306,043
+0.31(+8.54%)
Jan 20, 2016
3.723
3.944
2.910
3.629
425,582
-0.32(-8.12%)
Jan 19, 2016
4.708
5.079
3.723
3.950
345,445
-0.72(-15.50%)
Jan 15, 2016
4.702
4.675
4.675
4.675
167,746
-0.28(-5.59%)
Jan 14, 2016
4.669
5.073
4.459
4.951
176,274
+0.19(+4.07%)
Jan 13, 2016
4.901
5.167
4.514
4.758
191,075
-0.10(-2.05%)
Jan 12, 2016
5.117
5.399
4.597
4.857
355,317
-0.22(-4.25%)
Jan 11, 2016
5.239
5.416
4.879
5.073
283,647
-0.14(-2.76%)
Jan 08, 2016
5.189
5.576
5.139
5.217
570,229
-0.03(-0.53%)
Jan 07, 2016
5.433
5.527
5.128
5.244
179,335
-0.20(-3.76%)
Jan 06, 2016
6.379
6.428
5.449
5.449
288,664
-0.98(-15.31%)
Jan 05, 2016
6.362
6.533
6.318
6.434
70,108
+0.07(+1.04%)
Jan 04, 2016
6.268
6.489
6.109
6.368
116,177
+0.06(+0.96%)
Dec 31, 2015
5.787
6.307
6.307
6.307
343,808
+0.41(+7.04%)
Dec 30, 2015
5.886
5.919
5.704
5.892
399,493
+0.05(+0.85%)
Dec 29, 2015
5.969
6.135
5.687
5.842
319,517
-0.18(-2.94%)
Dec 28, 2015
6.030
6.069
5.589
6.019
261,453
-0.09(-1.54%)
Dec 24, 2015
6.124
6.113
6.113
6.113
155,093
+0.02(+0.27%)
Dec 23, 2015
6.085
6.495
5.958
6.096
206,255
+0.07(+1.10%)
Dec 22, 2015
5.737
6.229
5.593
6.030
290,967
+0.25(+4.41%)
Dec 21, 2015
5.908
5.942
5.709
5.776
264,175
-0.11(-1.79%)
Dec 18, 2015
6.002
6.174
5.859
5.881
155,035
-0.12(-2.03%)
Dec 17, 2015
6.174
6.174
5.895
6.002
447,230
-0.13(-2.16%)
Dec 16, 2015
5.870
6.141
5.798
6.135
230,479
+0.24(+4.03%)
Dec 15, 2015
6.163
6.373
5.803
5.897
253,062
-0.29(-4.65%)
Dec 14, 2015
6.661
6.738
5.925
6.185
401,239
-0.54(-7.98%)
Dec 11, 2015
6.766
7.159
6.605
6.722
185,831
-0.23(-3.26%)
Dec 10, 2015
6.832
7.192
6.667
6.948
149,543
-0.03(-0.40%)
Dec 09, 2015
6.805
7.358
6.680
6.976
297,802
+0.17(+2.52%)
Dec 08, 2015
6.816
7.181
6.368
6.805
289,921
-0.30(-4.28%)
Dec 07, 2015
7.341
7.402
6.423
7.109
474,926
-0.38(-5.10%)
Dec 04, 2015
7.601
7.834
7.468
7.491
403,526
-0.17(-2.24%)
Dec 03, 2015
7.513
7.856
7.468
7.662
279,362
+0.15(+1.99%)
Dec 02, 2015
7.651
7.673
7.369
7.513
238,400
-0.23(-3.00%)
Dec 01, 2015
7.684
7.896
7.562
7.745
153,276
+0.00(+0.00%)
Nov 30, 2015
7.507
7.846
7.442
7.745
117,352
+0.24(+3.17%)
Nov 27, 2015
7.496
7.720
7.496
7.507
24,279
-0.01(-0.07%)
Nov 25, 2015
7.479
7.513
7.513
7.513
89,476
-0.08(-1.09%)
Nov 24, 2015
7.457
7.717
7.381
7.596
183,035
+0.18(+2.39%)
Nov 23, 2015
7.562
7.717
7.269
7.419
142,009
-0.14(-1.90%)
Nov 20, 2015
7.850
7.954
7.497
7.562
223,410
-0.24(-3.12%)
Nov 19, 2015
7.961
7.972
7.784
7.806
96,980
-0.20(-2.49%)
Nov 18, 2015
7.839
8.082
7.834
8.005
129,251
-0.02(-0.21%)
Nov 17, 2015
7.773
8.022
7.745
8.022
229,098
+0.17(+2.18%)
Nov 16, 2015
7.988
8.082
7.767
7.850
256,303
-0.04(-0.56%)
Nov 13, 2015
7.911
8.127
7.773
7.894
96,154
+0.03(+0.35%)
Nov 12, 2015
7.850
8.038
7.778
7.867
168,489
-0.11(-1.32%)
Nov 11, 2015
7.944
8.082
7.811
7.972
103,995
-0.05(-0.62%)
Nov 10, 2015
7.745
8.044
7.745
8.022
157,547
+0.18(+2.33%)
Nov 09, 2015
7.745
7.917
7.745
7.839
184,841
+0.03(+0.35%)
Nov 06, 2015
7.856
8.049
7.756
7.811
153,719
-0.13(-1.60%)
Nov 05, 2015
7.917
7.988
7.767
7.939
136,001
-0.08(-1.03%)
Nov 04, 2015
8.094
8.152
7.922
8.022
160,055
-0.11(-1.36%)
Nov 03, 2015
7.988
8.159
7.778
8.132
69,238
+0.17(+2.08%)
Nov 02, 2015
8.055
8.055
7.828
7.966
170,475
+0.11(+1.34%)
Oct 30, 2015
7.928
8.049
7.701
7.861
247,605
-0.07(-0.84%)
Oct 29, 2015
7.751
8.005
7.751
7.928
162,179
+0.10(+1.27%)
Oct 28, 2015
7.662
7.905
7.391
7.828
164,328
+0.13(+1.67%)
Oct 27, 2015
7.715
7.779
7.422
7.699
195,238
-0.01(-0.07%)
Oct 26, 2015
7.582
7.705
7.582
7.705
115,637
+0.12(+1.55%)
Oct 23, 2015
7.662
7.753
7.529
7.587
145,994
-0.07(-0.98%)
Oct 22, 2015
7.625
7.747
7.609
7.662
106,958
+0.05(+0.70%)
Oct 21, 2015
7.587
7.918
7.535
7.609
269,952
-0.05(-0.70%)
Oct 20, 2015
7.539
7.993
7.539
7.662
256,775
+0.15(+2.06%)
Oct 19, 2015
7.609
7.742
7.476
7.507
115,732
-0.20(-2.63%)
Oct 16, 2015
7.539
7.953
7.454
7.710
272,329
+0.21(+2.78%)
Oct 15, 2015
7.545
7.849
7.443
7.502
134,313
-0.05(-0.71%)
Oct 14, 2015
7.513
7.753
7.406
7.555
571,516
+0.07(+1.00%)
Oct 13, 2015
7.363
7.635
7.075
7.480
207,988
+0.03(+0.36%)
Oct 12, 2015
7.635
7.956
7.310
7.454
174,230
-0.27(-3.52%)
Oct 09, 2015
7.705
7.838
7.459
7.726
127,734
+0.01(+0.07%)
Oct 08, 2015
7.683
7.860
7.294
7.721
215,081
-0.03(-0.34%)
Oct 07, 2015
7.235
8.153
7.181
7.747
300,304
+0.57(+7.88%)
Oct 06, 2015
6.802
7.187
6.754
7.181
311,733
+0.30(+4.43%)
Oct 05, 2015
6.840
7.037
6.626
6.877
152,015
+0.03(+0.47%)
Oct 02, 2015
6.952
7.096
6.781
6.845
141,035
-0.22(-3.10%)
Oct 01, 2015
6.776
7.069
6.610
7.064
145,721
+0.38(+5.76%)
Sep 30, 2015
6.589
6.811
6.242
6.680
343,967
+0.19(+2.88%)
Sep 29, 2015
6.786
6.968
6.471
6.493
149,953
-0.31(-4.55%)
Sep 28, 2015
6.861
6.861
6.578
6.802
120,356
-0.03(-0.39%)
Sep 25, 2015
6.493
7.053
6.397
6.829
153,441
+0.33(+5.01%)
Sep 24, 2015
6.397
6.701
6.333
6.503
87,440
+0.03(+0.41%)
Sep 23, 2015
6.674
7.160
6.391
6.477
105,250
-0.18(-2.65%)
Sep 22, 2015
6.893
6.909
6.583
6.653
86,755
-0.37(-5.32%)
Sep 21, 2015
7.016
7.165
6.621
7.027
106,156
-0.02(-0.23%)
Sep 18, 2015
6.840
7.131
6.840
7.043
95,307
+0.06(+0.84%)
Sep 17, 2015
6.701
7.299
6.493
6.984
231,757
+0.23(+3.48%)
Sep 16, 2015
6.829
7.000
6.701
6.749
47,340
+0.00(+0.00%)
Sep 15, 2015
6.343
6.882
6.316
6.749
288,232
+0.38(+6.04%)
Sep 14, 2015
6.685
6.690
6.345
6.365
148,316
-0.27(-4.10%)
Sep 11, 2015
6.882
6.925
6.375
6.637
184,409
-0.29(-4.16%)
Sep 10, 2015
7.181
7.181
6.866
6.925
112,026
-0.26(-3.64%)
Sep 09, 2015
7.523
7.523
7.091
7.187
79,468
-0.27(-3.65%)
Sep 08, 2015
7.288
7.518
6.973
7.459
138,386
+0.19(+2.57%)
Sep 04, 2015
7.603
7.272
7.272
7.272
241,039
-0.48(-6.13%)
Sep 03, 2015
7.651
7.763
7.384
7.747
163,047
+0.09(+1.19%)
Sep 02, 2015
7.635
7.970
7.475
7.657
134,272
+0.06(+0.84%)
Sep 01, 2015
8.084
8.100
7.522
7.593
160,140
-0.59(-7.24%)
Aug 31, 2015
8.111
8.260
7.929
8.185
158,615
-0.03(-0.33%)
Aug 28, 2015
7.614
8.281
7.539
8.212
125,733
+0.60(+7.93%)
Aug 27, 2015
7.352
7.876
7.160
7.609
134,583
+0.31(+4.24%)
Aug 26, 2015
7.262
7.379
6.818
7.299
148,260
+0.11(+1.56%)
Aug 25, 2015
7.080
7.539
6.952
7.187
360,824
+0.12(+1.74%)
Aug 24, 2015
6.594
7.331
6.194
7.064
343,302
-0.29(-3.92%)
Aug 21, 2015
7.614
7.892
7.219
7.352
156,098
-0.40(-5.17%)
Aug 20, 2015
8.004
8.046
7.662
7.753
104,379
-0.28(-3.52%)
Aug 19, 2015
7.763
8.143
7.269
8.036
300,716
+0.20(+2.59%)
Aug 18, 2015
7.886
8.078
7.769
7.833
163,989
-0.10(-1.21%)
Aug 17, 2015
8.137
8.211
7.934
7.929
84,867
-0.14(-1.72%)
Aug 14, 2015
8.345
8.383
7.977
8.068
174,512
-0.21(-2.52%)
Aug 13, 2015
8.383
8.383
7.924
8.276
168,326
-0.13(-1.52%)
Aug 12, 2015
8.249
8.543
8.101
8.404
165,983
+0.21(+2.54%)
Aug 11, 2015
8.127
8.271
7.912
8.196
100,906
+0.02(+0.26%)
Aug 10, 2015
7.502
8.350
7.502
8.175
225,902
+0.57(+7.51%)
Aug 07, 2015
8.078
8.078
7.395
7.603
153,892
+0.05(+0.71%)
Aug 06, 2015
6.861
7.577
6.861
7.550
224,458
+0.32(+4.35%)
Aug 05, 2015
7.635
7.918
7.213
7.235
217,311
-0.34(-4.51%)
Aug 04, 2015
7.828
8.073
7.352
7.577
1,110,071
-0.11(-1.46%)
Aug 03, 2015
8.111
8.276
7.641
7.689
281,059
-0.44(-5.45%)
Jul 31, 2015
8.532
9.225
8.036
8.132
184,536
-0.40(-4.69%)
Jul 30, 2015
8.249
8.532
8.111
8.532
235,499
+0.31(+3.77%)
Jul 29, 2015
7.966
8.268
7.883
8.223
185,338
+0.29(+3.70%)
Jul 28, 2015
7.903
8.001
7.702
7.929
321,415
+0.13(+1.66%)
Jul 27, 2015
7.748
7.867
7.113
7.800
308,483
+0.00(+0.00%)
Jul 24, 2015
8.022
8.022
7.753
7.800
112,104
-0.09(-1.11%)
Jul 23, 2015
7.986
8.177
7.765
7.888
154,118
+0.01(+0.13%)
Jul 22, 2015
8.394
8.394
7.877
7.877
239,179
-0.51(-6.04%)
Jul 21, 2015
8.353
8.539
8.141
8.384
200,383
+0.10(+1.25%)
Jul 20, 2015
8.487
8.745
8.254
8.280
514,250
-0.10(-1.17%)
Jul 17, 2015
8.451
8.616
8.301
8.378
205,472
-0.05(-0.61%)
Jul 16, 2015
8.549
8.549
8.316
8.430
200,613
-0.13(-1.51%)
Jul 15, 2015
8.812
8.885
8.558
8.559
143,462
-0.21(-2.41%)
Jul 14, 2015
8.554
8.859
8.554
8.771
184,748
+0.15(+1.74%)
Jul 13, 2015
8.688
8.802
8.555
8.621
166,918
-0.06(-0.71%)
Jul 10, 2015
8.823
8.838
8.378
8.683
276,072
-0.06(-0.71%)
Jul 09, 2015
8.575
8.910
8.461
8.745
157,478
+0.26(+3.04%)
Jul 08, 2015
8.482
8.781
8.287
8.487
173,601
-0.05(-0.61%)
Jul 07, 2015
8.657
8.704
8.234
8.539
316,057
-0.18(-2.07%)
Jul 06, 2015
8.895
8.941
8.637
8.719
162,001
-0.24(-2.71%)
Jul 02, 2015
9.184
8.962
8.962
8.962
97,184
-0.24(-2.64%)
Jul 01, 2015
9.262
9.293
8.843
9.205
173,746
-0.03(-0.28%)
Jun 30, 2015
9.530
9.566
9.220
9.231
101,311
-0.26(-2.77%)
Jun 29, 2015
9.603
9.706
9.391
9.494
102,138
-0.13(-1.34%)
Jun 26, 2015
9.489
9.701
9.489
9.623
95,161
+0.12(+1.25%)
Jun 25, 2015
9.597
9.597
9.406
9.504
76,072
-0.05(-0.54%)
Jun 24, 2015
9.236
9.573
9.190
9.556
179,953
+0.32(+3.47%)
Jun 23, 2015
9.293
9.349
9.169
9.236
70,239
-0.12(-1.32%)
Jun 22, 2015
9.370
9.508
9.055
9.360
139,583
+0.06(+0.67%)
Jun 19, 2015
9.804
9.809
9.298
9.298
271,958
-0.59(-5.96%)
Jun 18, 2015
9.954
9.954
9.587
9.887
113,711
+0.02(+0.16%)
Jun 17, 2015
10.07
10.19
9.840
9.871
144,984
-0.11(-1.14%)
Jun 16, 2015
10.02
10.27
9.711
9.985
393,488
-0.04(-0.36%)
Jun 15, 2015
10.05
10.13
9.789
10.02
176,373
-0.03(-0.26%)
Jun 12, 2015
10.03
10.07
9.675
10.05
202,828
+0.03(+0.31%)
Jun 11, 2015
9.866
10.05
9.814
10.02
205,770
+0.09(+0.94%)
Jun 10, 2015
9.737
10.00
9.727
9.923
207,683
+0.22(+2.29%)
Jun 09, 2015
9.618
9.955
9.618
9.701
164,870
+0.06(+0.64%)
Jun 08, 2015
9.887
10.04
9.572
9.639
150,536
-0.25(-2.56%)
Jun 05, 2015
9.974
10.10
9.806
9.892
152,195
-0.08(-0.83%)
Jun 04, 2015
10.07
10.51
9.964
9.974
300,881
-0.04(-0.36%)
Jun 03, 2015
10.28
10.32
10.01
10.01
166,866
-0.17(-1.67%)
Jun 02, 2015
10.29
10.38
10.16
10.18
97,687
-0.07(-0.71%)
Jun 01, 2015
10.35
10.35
9.727
10.25
304,000
-0.03(-0.25%)
May 29, 2015
10.26
10.34
10.02
10.28
198,952
-0.06(-0.55%)
May 28, 2015
10.46
10.58
9.980
10.34
283,227
-0.18(-1.72%)
May 27, 2015
10.35
10.55
10.20
10.52
147,775
+0.22(+2.11%)
May 26, 2015
10.43
10.55
10.20
10.30
148,217
-0.21(-2.01%)
May 22, 2015
10.43
10.51
10.51
10.51
137,645
+0.20(+1.90%)
May 21, 2015
10.18
10.32
10.05
10.32
108,220
+0.25(+2.52%)
May 20, 2015
10.16
10.57
9.954
10.06
158,785
-0.18(-1.72%)
May 19, 2015
10.65
10.65
10.24
10.24
209,106
-0.25(-2.37%)
May 18, 2015
10.70
10.71
10.34
10.49
202,710
-0.02(-0.20%)
May 15, 2015
10.30
10.66
10.27
10.51
177,926
+0.12(+1.14%)
May 14, 2015
10.52
10.75
10.34
10.39
167,009
-0.04(-0.35%)
May 13, 2015
10.75
10.75
10.34
10.42
149,967
-0.28(-2.65%)
May 12, 2015
10.39
10.73
10.39
10.71
123,865
+0.13(+1.22%)
May 11, 2015
10.01
10.95
10.01
10.58
251,404
+0.52(+5.13%)
May 08, 2015
10.39
10.68
9.814
10.06
350,011
-0.36(-3.47%)
May 07, 2015
9.303
10.85
8.322
10.42
1,006,724
-0.61(-5.57%)
May 06, 2015
11.27
11.33
10.68
11.04
198,096
-0.20(-1.79%)
May 05, 2015
11.30
11.31
11.05
11.24
155,600
+0.14(+1.30%)
May 04, 2015
11.03
11.44
10.91
11.10
1,452,959
+0.07(+0.61%)
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.