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
)
2.420
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 28, 2017
5.758
5.803
5.598
5.654
196,314
-0.08(-1.46%)
Apr 27, 2017
5.689
5.779
5.619
5.737
300,432
+0.06(+1.08%)
Apr 26, 2017
5.772
5.772
5.571
5.676
378,057
-0.16(-2.80%)
Apr 25, 2017
5.697
5.881
5.567
5.840
402,873
+0.14(+2.52%)
Apr 24, 2017
5.431
5.779
4.899
5.697
1,831,841
-0.65(-10.31%)
Apr 21, 2017
6.625
6.625
6.195
6.352
716,094
-0.24(-3.62%)
Apr 20, 2017
6.618
6.707
6.543
6.591
147,362
+0.00(+0.00%)
Apr 19, 2017
6.768
6.874
6.591
6.591
184,191
-0.12(-1.83%)
Apr 18, 2017
6.543
6.925
6.543
6.713
305,398
+0.15(+2.29%)
Apr 17, 2017
6.529
6.682
6.488
6.563
330,523
+0.03(+0.42%)
Apr 13, 2017
6.666
6.795
6.488
6.536
308,372
-0.18(-2.64%)
Apr 12, 2017
6.788
6.883
6.659
6.713
228,229
-0.08(-1.11%)
Apr 11, 2017
6.700
6.898
6.683
6.788
91,477
+0.12(+1.74%)
Apr 10, 2017
6.659
6.741
6.571
6.672
151,212
+0.11(+1.66%)
Apr 07, 2017
6.352
6.652
6.352
6.563
103,123
+0.21(+3.33%)
Apr 06, 2017
6.441
6.638
6.287
6.352
100,733
+0.01(+0.11%)
Apr 05, 2017
6.550
6.618
6.312
6.345
137,143
-0.19(-2.92%)
Apr 04, 2017
6.672
6.770
6.398
6.536
150,453
-0.08(-1.24%)
Apr 03, 2017
6.754
6.782
6.550
6.618
136,765
-0.07(-1.02%)
Mar 31, 2017
6.406
6.707
6.318
6.686
114,395
+0.25(+3.81%)
Mar 30, 2017
6.488
6.536
6.277
6.441
128,113
-0.07(-1.05%)
Mar 29, 2017
6.209
6.635
6.209
6.509
162,277
+0.31(+4.95%)
Mar 28, 2017
6.181
6.488
6.140
6.202
133,778
+0.03(+0.44%)
Mar 27, 2017
6.147
6.386
6.106
6.174
104,355
+0.02(+0.28%)
Mar 24, 2017
6.290
6.430
6.079
6.157
135,129
-0.17(-2.75%)
Mar 23, 2017
6.058
6.379
6.052
6.331
137,678
+0.22(+3.57%)
Mar 22, 2017
6.263
6.365
6.065
6.113
101,822
-0.18(-2.93%)
Mar 21, 2017
6.652
6.782
6.202
6.297
334,922
-0.40(-5.91%)
Mar 20, 2017
6.584
6.932
6.488
6.693
185,280
+0.15(+2.29%)
Mar 17, 2017
6.304
6.563
6.215
6.543
167,261
+0.29(+4.69%)
Mar 16, 2017
6.454
6.516
6.215
6.249
149,046
-0.24(-3.68%)
Mar 15, 2017
6.031
6.529
5.813
6.488
305,758
+0.56(+9.44%)
Mar 14, 2017
6.243
6.379
5.826
5.929
268,289
-0.34(-5.44%)
Mar 13, 2017
6.270
6.393
6.202
6.270
116,026
-0.01(-0.11%)
Mar 10, 2017
6.400
6.481
6.249
6.277
124,570
-0.05(-0.76%)
Mar 09, 2017
6.413
6.567
6.188
6.325
144,580
-0.12(-1.90%)
Mar 08, 2017
6.618
6.782
6.372
6.447
180,301
-0.20(-3.08%)
Mar 07, 2017
6.775
6.816
6.604
6.652
78,057
-0.12(-1.81%)
Mar 06, 2017
6.823
6.823
6.652
6.775
98,401
-0.05(-0.70%)
Mar 03, 2017
6.966
7.047
6.768
6.823
247,622
-0.16(-2.34%)
Mar 02, 2017
7.368
7.416
6.966
6.986
275,482
-0.46(-6.14%)
Mar 01, 2017
7.594
7.594
7.382
7.443
119,333
-0.14(-1.80%)
Feb 28, 2017
7.218
7.634
7.218
7.580
117,828
+0.19(+2.59%)
Feb 27, 2017
7.368
7.464
7.334
7.389
109,568
+0.05(+0.65%)
Feb 24, 2017
7.218
7.393
7.034
7.341
99,968
+0.14(+1.89%)
Feb 23, 2017
7.334
7.389
7.143
7.205
267,705
-0.10(-1.31%)
Feb 22, 2017
7.389
7.532
7.198
7.300
164,671
-0.05(-0.74%)
Feb 21, 2017
7.675
7.689
7.321
7.355
234,413
-0.27(-3.49%)
Feb 17, 2017
7.621
7.621
7.621
0
-0.12(-1.59%)
Feb 16, 2017
8.071
8.143
7.689
7.744
258,559
-0.33(-4.14%)
Feb 15, 2017
8.412
8.412
7.921
8.078
240,485
-0.31(-3.66%)
Feb 14, 2017
8.221
8.494
8.092
8.385
161,988
+0.24(+2.93%)
Feb 13, 2017
8.235
8.348
8.058
8.146
100,660
-0.02(-0.25%)
Feb 10, 2017
8.269
8.358
8.126
8.167
159,476
+0.01(+0.17%)
Feb 09, 2017
7.948
8.182
7.887
8.153
93,212
+0.24(+3.02%)
Feb 08, 2017
8.017
8.044
7.860
7.914
67,124
-0.08(-1.02%)
Feb 07, 2017
8.187
8.228
7.928
7.996
120,410
-0.17(-2.09%)
Feb 06, 2017
8.303
8.324
8.092
8.167
231,647
-0.01(-0.17%)
Feb 03, 2017
8.255
8.303
8.037
8.180
153,813
-0.01(-0.08%)
Feb 02, 2017
8.153
8.228
7.866
8.187
216,864
+0.07(+0.84%)
Feb 01, 2017
8.112
8.310
8.017
8.119
128,117
+0.08(+1.02%)
Jan 31, 2017
7.989
8.335
7.989
8.037
129,470
-0.01(-0.17%)
Jan 30, 2017
8.385
8.385
8.017
8.051
216,462
-0.34(-4.01%)
Jan 27, 2017
8.413
8.605
8.387
8.387
177,901
-0.02(-0.24%)
Jan 26, 2017
8.605
8.764
8.274
8.406
165,807
-0.07(-0.78%)
Jan 25, 2017
8.373
8.910
8.241
8.473
265,113
+0.20(+2.40%)
Jan 24, 2017
8.135
8.963
7.864
8.274
573,313
+0.18(+2.21%)
Jan 23, 2017
7.533
8.440
7.378
8.095
489,635
+0.68(+9.20%)
Jan 20, 2017
7.089
7.493
6.957
7.414
354,015
+0.35(+4.97%)
Jan 19, 2017
6.752
7.169
6.752
7.063
150,310
+0.34(+5.02%)
Jan 18, 2017
6.811
6.894
6.620
6.725
91,431
-0.07(-0.97%)
Jan 17, 2017
6.844
7.023
6.752
6.791
115,633
-0.16(-2.29%)
Jan 13, 2017
6.950
6.950
6.950
0
-0.06(-0.85%)
Jan 12, 2017
7.050
7.198
6.785
7.010
72,995
+0.01(+0.19%)
Jan 11, 2017
7.169
7.255
6.957
6.997
141,691
-0.16(-2.22%)
Jan 10, 2017
7.394
7.414
6.970
7.155
128,649
-0.28(-3.74%)
Jan 09, 2017
7.281
7.539
7.228
7.433
180,650
+0.21(+2.84%)
Jan 06, 2017
7.208
7.275
7.116
7.228
87,133
-0.00(-0.00%)
Jan 05, 2017
6.983
7.281
6.968
7.228
112,060
+0.11(+1.49%)
Jan 04, 2017
6.752
7.129
6.666
7.122
111,860
+0.39(+5.80%)
Jan 03, 2017
6.573
6.818
6.460
6.732
92,718
+0.29(+4.52%)
Dec 30, 2016
6.441
6.441
6.441
0
+0.03(+0.52%)
Dec 29, 2016
6.222
6.407
6.189
6.407
70,829
+0.19(+2.98%)
Dec 28, 2016
6.189
6.446
6.132
6.222
47,556
+0.00(+0.00%)
Dec 27, 2016
6.123
6.222
6.036
6.222
108,634
+0.15(+2.51%)
Dec 23, 2016
6.070
6.070
6.070
0
-0.14(-2.24%)
Dec 22, 2016
6.249
6.338
5.971
6.209
170,581
-0.07(-1.16%)
Dec 21, 2016
6.156
6.355
6.017
6.282
91,790
+0.15(+2.37%)
Dec 20, 2016
6.063
6.255
6.057
6.136
64,547
+0.01(+0.22%)
Dec 19, 2016
6.057
6.156
5.957
6.123
84,361
+0.07(+1.09%)
Dec 16, 2016
6.123
6.282
5.997
6.057
118,701
-0.10(-1.61%)
Dec 15, 2016
6.123
6.346
6.090
6.156
65,513
+0.03(+0.43%)
Dec 14, 2016
6.421
6.537
5.998
6.129
135,668
-0.26(-4.04%)
Dec 13, 2016
6.480
6.619
6.388
6.388
47,124
+0.03(+0.42%)
Dec 12, 2016
6.785
6.785
6.335
6.361
75,707
-0.29(-4.38%)
Dec 09, 2016
6.646
6.785
6.626
6.652
40,747
+0.01(+0.10%)
Dec 08, 2016
6.633
6.758
6.494
6.646
24,276
-0.01(-0.10%)
Dec 07, 2016
6.599
6.794
6.586
6.652
49,910
+0.05(+0.80%)
Dec 06, 2016
6.844
6.862
6.599
6.599
102,378
-0.28(-4.13%)
Dec 05, 2016
6.785
6.917
6.546
6.884
121,038
+0.17(+2.46%)
Dec 02, 2016
6.679
6.719
6.394
6.719
50,547
+0.03(+0.50%)
Dec 01, 2016
6.712
6.944
6.629
6.685
48,574
+0.07(+1.00%)
Nov 30, 2016
6.513
6.810
6.388
6.619
83,265
+0.26(+4.17%)
Nov 29, 2016
6.401
6.699
6.282
6.355
41,539
-0.19(-2.93%)
Nov 28, 2016
6.666
6.672
6.335
6.546
25,847
-0.07(-1.10%)
Nov 25, 2016
6.619
6.646
6.576
6.619
7,266
-0.01(-0.10%)
Nov 23, 2016
6.626
6.626
6.626
0
-0.09(-1.38%)
Nov 22, 2016
6.580
6.765
6.527
6.719
66,206
+0.18(+2.73%)
Nov 21, 2016
6.626
6.765
6.477
6.540
75,295
-0.04(-0.60%)
Nov 18, 2016
6.560
6.623
6.527
6.580
34,168
+0.04(+0.61%)
Nov 17, 2016
6.679
6.742
6.521
6.540
62,055
-0.15(-2.18%)
Nov 16, 2016
6.613
6.930
6.599
6.685
37,328
-0.03(-0.49%)
Nov 15, 2016
6.785
6.957
6.447
6.719
70,324
+0.09(+1.40%)
Nov 14, 2016
6.374
6.719
6.296
6.626
69,604
+0.25(+4.00%)
Nov 11, 2016
6.288
6.546
6.090
6.371
115,003
+0.06(+1.00%)
Nov 10, 2016
6.321
6.523
6.136
6.308
147,257
-0.16(-2.46%)
Nov 09, 2016
6.070
6.513
5.971
6.467
64,339
+0.37(+6.08%)
Nov 08, 2016
5.851
6.388
5.762
6.096
121,309
+0.29(+5.02%)
Nov 07, 2016
5.726
6.302
5.726
5.805
130,248
+0.07(+1.15%)
Nov 04, 2016
6.063
6.279
5.713
5.739
148,987
-0.58(-9.21%)
Nov 03, 2016
6.374
6.434
6.262
6.321
37,762
-0.05(-0.73%)
Nov 02, 2016
6.695
6.772
6.176
6.368
211,735
-0.40(-5.96%)
Nov 01, 2016
6.851
7.030
6.765
6.772
41,365
-0.08(-1.16%)
Oct 31, 2016
7.189
7.400
6.719
6.851
128,241
-0.43(-5.91%)
Oct 28, 2016
7.235
7.440
7.030
7.281
90,006
+0.02(+0.34%)
Oct 27, 2016
7.192
7.461
7.101
7.256
225,585
+0.14(+1.98%)
Oct 26, 2016
7.109
7.253
6.994
7.116
65,756
-0.04(-0.54%)
Oct 25, 2016
7.205
7.288
7.048
7.154
61,396
+0.01(+0.09%)
Oct 24, 2016
6.981
7.288
6.981
7.148
129,246
+0.17(+2.38%)
Oct 21, 2016
6.962
7.064
6.942
6.981
44,549
-0.07(-1.00%)
Oct 20, 2016
7.058
7.089
6.886
7.052
76,207
-0.10(-1.43%)
Oct 19, 2016
7.103
7.199
6.917
7.154
52,700
+0.03(+0.45%)
Oct 18, 2016
7.032
7.148
6.763
7.122
92,026
+0.10(+1.37%)
Oct 17, 2016
6.828
7.032
6.738
7.026
49,306
+0.18(+2.62%)
Oct 14, 2016
7.154
7.154
6.796
6.847
46,362
-0.27(-3.78%)
Oct 13, 2016
7.013
7.231
6.898
7.116
29,070
+0.05(+0.72%)
Oct 12, 2016
6.962
7.090
6.879
7.064
28,026
+0.06(+0.82%)
Oct 11, 2016
6.943
7.224
6.892
7.007
74,057
+0.04(+0.64%)
Oct 10, 2016
6.981
7.180
6.949
6.962
120,549
-0.02(-0.28%)
Oct 07, 2016
7.020
7.096
6.956
6.981
48,540
-0.04(-0.55%)
Oct 06, 2016
6.757
7.026
6.687
7.020
50,030
+0.28(+4.18%)
Oct 05, 2016
6.687
6.796
6.649
6.738
119,235
+0.05(+0.77%)
Oct 04, 2016
6.693
6.815
6.655
6.687
195,846
-0.03(-0.38%)
Oct 03, 2016
6.732
6.886
6.633
6.712
53,293
-0.06(-0.94%)
Sep 30, 2016
6.527
6.783
6.412
6.776
107,852
+0.29(+4.54%)
Sep 29, 2016
6.559
6.661
6.393
6.482
110,823
-0.01(-0.20%)
Sep 28, 2016
6.335
6.618
6.277
6.495
114,547
+0.21(+3.36%)
Sep 27, 2016
6.405
6.540
6.277
6.284
55,963
-0.15(-2.39%)
Sep 26, 2016
6.597
6.879
6.428
6.437
63,032
-0.10(-1.47%)
Sep 23, 2016
6.623
6.936
6.527
6.533
184,901
+0.12(+1.90%)
Sep 22, 2016
6.405
6.533
6.290
6.412
88,181
+0.07(+1.11%)
Sep 21, 2016
6.226
6.399
6.226
6.341
32,553
+0.13(+2.06%)
Sep 20, 2016
6.137
6.341
6.111
6.213
39,544
+0.06(+1.04%)
Sep 19, 2016
6.405
6.405
6.149
6.149
116,577
-0.27(-4.19%)
Sep 16, 2016
6.105
6.453
6.105
6.418
83,690
+0.20(+3.19%)
Sep 15, 2016
6.137
6.366
6.137
6.220
16,301
+0.15(+2.42%)
Sep 14, 2016
6.143
6.207
6.061
6.073
35,360
-0.08(-1.25%)
Sep 13, 2016
6.169
6.401
6.050
6.149
52,827
-0.13(-2.14%)
Sep 12, 2016
6.034
6.300
6.034
6.284
42,092
+0.15(+2.40%)
Sep 09, 2016
6.553
6.591
6.085
6.137
117,577
-0.44(-6.62%)
Sep 08, 2016
6.239
6.591
6.182
6.572
109,694
+0.36(+5.88%)
Sep 07, 2016
6.207
6.239
6.108
6.207
54,637
-0.03(-0.41%)
Sep 06, 2016
6.201
6.233
6.073
6.233
56,953
+0.04(+0.72%)
Sep 02, 2016
6.162
6.188
6.188
6.188
29,692
+0.10(+1.58%)
Sep 01, 2016
6.079
6.092
5.932
6.092
26,524
-0.01(-0.21%)
Aug 31, 2016
6.207
6.207
6.042
6.105
37,534
-0.13(-2.05%)
Aug 30, 2016
6.149
6.239
6.143
6.233
64,365
+0.08(+1.35%)
Aug 29, 2016
6.034
6.220
5.959
6.149
46,274
+0.10(+1.59%)
Aug 26, 2016
6.194
6.239
5.971
6.053
55,582
-0.18(-2.87%)
Aug 25, 2016
6.207
6.239
6.149
6.233
17,381
+0.00(+0.05%)
Aug 24, 2016
6.207
6.265
6.175
6.229
33,777
-0.04(-0.56%)
Aug 23, 2016
6.137
6.268
6.137
6.265
30,498
+0.11(+1.77%)
Aug 22, 2016
6.111
6.252
6.069
6.156
62,163
-0.02(-0.31%)
Aug 19, 2016
6.220
6.245
6.111
6.175
27,665
-0.07(-1.13%)
Aug 18, 2016
6.220
6.303
6.156
6.245
66,882
+0.07(+1.14%)
Aug 17, 2016
6.117
6.239
6.111
6.175
69,181
+0.01(+0.10%)
Aug 16, 2016
6.098
6.290
6.048
6.169
117,488
+0.14(+2.34%)
Aug 15, 2016
6.047
6.098
5.925
6.028
100,666
-0.05(-0.84%)
Aug 12, 2016
5.842
6.092
5.842
6.079
257,733
+0.17(+2.81%)
Aug 11, 2016
5.599
6.079
5.508
5.913
371,114
+0.28(+5.00%)
Aug 10, 2016
5.676
5.695
5.535
5.631
46,032
-0.06(-1.12%)
Aug 09, 2016
5.689
5.721
5.471
5.695
160,159
+0.00(+0.00%)
Aug 08, 2016
5.695
5.740
5.637
5.695
103,951
+0.00(+0.00%)
Aug 05, 2016
5.426
5.727
5.426
5.695
118,986
+0.07(+1.25%)
Aug 04, 2016
5.388
5.733
5.388
5.625
187,471
+0.11(+1.97%)
Aug 03, 2016
5.337
5.567
5.196
5.516
51,796
+0.18(+3.36%)
Aug 02, 2016
5.548
5.637
5.260
5.337
159,679
-0.21(-3.81%)
Aug 01, 2016
5.625
5.625
5.394
5.548
96,012
-0.08(-1.48%)
Jul 29, 2016
5.452
5.644
5.439
5.631
39,292
+0.11(+1.97%)
Jul 28, 2016
5.535
5.567
5.457
5.522
91,235
+0.01(+0.23%)
Jul 27, 2016
5.511
5.603
5.395
5.510
164,442
-0.00(-0.02%)
Jul 26, 2016
5.395
5.609
5.395
5.511
165,836
+0.09(+1.70%)
Jul 25, 2016
5.738
5.805
5.388
5.419
320,285
-0.39(-6.65%)
Jul 22, 2016
5.211
5.818
5.211
5.805
247,243
+0.60(+11.54%)
Jul 21, 2016
5.303
5.364
5.180
5.205
60,711
-0.12(-2.30%)
Jul 20, 2016
5.205
5.352
5.027
5.327
108,091
+0.12(+2.24%)
Jul 19, 2016
5.272
5.364
5.211
5.211
60,510
-0.12(-2.30%)
Jul 18, 2016
5.180
5.352
5.180
5.333
98,103
+0.12(+2.23%)
Jul 15, 2016
5.303
5.358
5.051
5.217
136,697
-0.09(-1.62%)
Jul 14, 2016
5.223
5.370
5.119
5.303
41,111
+0.09(+1.76%)
Jul 13, 2016
5.339
5.487
5.125
5.211
140,712
-0.20(-3.74%)
Jul 12, 2016
4.990
5.444
4.898
5.413
272,944
+0.53(+10.93%)
Jul 11, 2016
4.904
4.935
4.855
4.880
64,755
+0.00(+0.00%)
Jul 08, 2016
4.763
4.935
4.751
4.880
61,370
+0.13(+2.71%)
Jul 07, 2016
4.782
5.026
4.708
4.751
98,713
+0.18(+3.89%)
Jul 05, 2016
4.996
5.039
4.530
4.573
204,134
-0.52(-10.23%)
Jul 01, 2016
4.965
5.094
5.094
5.094
171,446
+0.09(+1.84%)
Jun 30, 2016
4.769
5.078
4.732
5.002
81,539
+0.17(+3.42%)
Jun 29, 2016
4.757
5.094
4.659
4.837
188,940
+0.10(+2.07%)
Jun 28, 2016
4.659
5.001
4.653
4.739
139,402
+0.16(+3.41%)
Jun 27, 2016
4.812
4.978
4.506
4.582
214,492
-0.33(-6.80%)
Jun 24, 2016
4.720
5.137
4.678
4.916
185,216
+0.01(+0.25%)
Jun 23, 2016
4.843
4.904
4.626
4.904
137,095
+0.13(+2.70%)
Jun 22, 2016
4.818
4.886
4.641
4.775
102,853
-0.08(-1.64%)
Jun 21, 2016
4.751
5.003
4.751
4.855
72,335
-0.01(-0.25%)
Jun 20, 2016
4.837
5.076
4.671
4.867
216,597
+0.09(+1.79%)
Jun 17, 2016
5.014
5.202
4.782
4.782
257,235
-0.13(-2.74%)
Jun 16, 2016
5.180
5.205
4.873
4.916
164,190
-0.20(-3.95%)
Jun 15, 2016
5.235
5.370
5.088
5.119
170,194
-0.20(-3.69%)
Jun 14, 2016
5.346
5.431
5.088
5.315
284,797
-0.03(-0.57%)
Jun 13, 2016
5.309
5.511
5.107
5.346
108,600
-0.07(-1.25%)
Jun 10, 2016
5.554
5.677
5.278
5.413
179,847
-0.25(-4.33%)
Jun 09, 2016
5.621
5.854
5.529
5.658
65,006
-0.04(-0.75%)
Jun 08, 2016
5.909
5.964
5.517
5.701
196,769
-0.20(-3.43%)
Jun 07, 2016
5.750
5.968
5.750
5.903
82,371
+0.14(+2.45%)
Jun 06, 2016
5.799
5.916
5.664
5.762
151,635
-0.02(-0.42%)
Jun 03, 2016
5.578
5.830
5.578
5.787
56,362
+0.18(+3.17%)
Jun 02, 2016
5.597
5.842
5.597
5.609
79,581
-0.07(-1.19%)
Jun 01, 2016
5.554
5.922
5.456
5.677
107,546
+0.04(+0.76%)
May 31, 2016
5.517
5.708
5.469
5.634
69,457
+0.12(+2.11%)
May 27, 2016
5.572
5.517
5.517
5.517
121,203
-0.11(-1.96%)
May 26, 2016
5.787
5.842
5.511
5.628
141,229
-0.21(-3.67%)
May 25, 2016
5.756
5.952
5.609
5.842
183,094
+0.09(+1.60%)
May 24, 2016
5.824
5.977
5.609
5.750
124,942
-0.10(-1.68%)
May 23, 2016
5.444
5.916
5.309
5.848
103,153
+0.29(+5.30%)
May 20, 2016
5.468
5.554
5.266
5.554
132,177
+0.07(+1.23%)
May 19, 2016
5.296
5.487
5.094
5.487
92,312
+0.17(+3.11%)
May 18, 2016
5.658
5.732
5.273
5.321
88,550
-0.39(-6.77%)
May 17, 2016
5.444
5.762
5.127
5.707
380,368
+0.23(+4.26%)
May 16, 2016
5.241
5.505
4.953
5.474
145,442
+0.45(+9.04%)
May 13, 2016
4.929
5.211
4.757
5.021
137,119
+0.09(+1.74%)
May 12, 2016
4.855
5.082
4.757
4.935
146,268
+0.12(+2.42%)
May 11, 2016
4.512
4.831
4.500
4.818
80,885
+0.29(+6.36%)
May 10, 2016
4.457
4.579
4.432
4.530
171,784
+0.11(+2.50%)
May 09, 2016
4.542
4.542
4.352
4.420
317,918
-0.21(-4.57%)
May 06, 2016
4.794
4.794
4.237
4.631
617,768
-0.59(-11.33%)
May 05, 2016
5.076
5.296
5.033
5.223
178,104
+0.30(+6.10%)
May 04, 2016
4.904
5.290
4.873
4.923
153,130
+0.06(+1.26%)
May 03, 2016
5.057
5.088
4.782
4.861
222,784
-0.26(-5.14%)
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.