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
Air Transport
(NQ:
ATSG
)
12.24
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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
9.250
9.430
9.210
9.320
269,270
+0.02(+0.22%)
Apr 29, 2015
9.420
9.450
9.290
9.300
172,786
-0.14(-1.48%)
Apr 28, 2015
9.180
9.460
9.180
9.440
134,058
+0.25(+2.72%)
Apr 27, 2015
9.240
9.310
9.180
9.190
205,740
-0.05(-0.54%)
Apr 24, 2015
9.360
9.380
9.180
9.240
157,285
-0.09(-0.96%)
Apr 23, 2015
9.400
9.490
9.270
9.330
162,014
-0.13(-1.37%)
Apr 22, 2015
9.460
9.610
9.350
9.460
166,107
-0.02(-0.21%)
Apr 21, 2015
9.520
9.530
9.400
9.480
227,585
+0.04(+0.42%)
Apr 20, 2015
9.390
9.570
9.185
9.440
270,327
+0.09(+0.96%)
Apr 17, 2015
9.290
9.380
9.160
9.350
162,753
-0.01(-0.11%)
Apr 16, 2015
9.410
9.490
9.360
9.360
82,443
-0.06(-0.64%)
Apr 15, 2015
9.460
9.520
9.310
9.420
177,835
+0.04(+0.43%)
Apr 14, 2015
9.340
9.430
9.290
9.380
102,722
+0.07(+0.75%)
Apr 13, 2015
9.250
9.470
9.190
9.310
157,661
+0.07(+0.76%)
Apr 10, 2015
9.300
9.300
9.140
9.240
315,553
+0.02(+0.22%)
Apr 09, 2015
9.210
9.350
9.040
9.220
220,902
-0.01(-0.11%)
Apr 08, 2015
9.290
9.360
9.180
9.230
219,059
-0.06(-0.65%)
Apr 07, 2015
9.210
9.580
9.190
9.290
369,957
+0.10(+1.09%)
Apr 06, 2015
9.160
9.265
9.100
9.190
171,556
-0.02(-0.22%)
Apr 02, 2015
9.360
9.210
9.210
9.210
152,900
-0.20(-2.13%)
Apr 01, 2015
9.150
9.490
9.110
9.410
297,002
+0.19(+2.06%)
Mar 31, 2015
9.150
9.250
9.060
9.220
212,711
+0.00(+0.00%)
Mar 30, 2015
9.310
9.370
9.150
9.220
169,573
-0.01(-0.11%)
Mar 27, 2015
9.100
9.260
9.100
9.230
156,316
+0.11(+1.21%)
Mar 26, 2015
9.110
9.170
9.030
9.120
113,647
+0.00(+0.00%)
Mar 25, 2015
9.290
9.300
9.040
9.120
199,824
-0.18(-1.94%)
Mar 24, 2015
9.240
9.390
9.220
9.300
161,723
+0.08(+0.87%)
Mar 23, 2015
9.050
9.280
9.010
9.220
241,156
+0.12(+1.32%)
Mar 20, 2015
9.020
9.190
8.980
9.100
335,545
+0.15(+1.68%)
Mar 19, 2015
8.950
9.050
8.900
8.950
118,107
-0.03(-0.33%)
Mar 18, 2015
8.960
9.020
8.840
8.980
188,456
+0.03(+0.34%)
Mar 17, 2015
8.890
9.000
8.850
8.950
259,038
+0.04(+0.45%)
Mar 16, 2015
9.050
9.090
8.900
8.910
206,174
-0.06(-0.67%)
Mar 13, 2015
9.040
9.040
8.890
8.970
197,796
-0.04(-0.44%)
Mar 12, 2015
9.050
9.100
8.940
9.010
249,934
+0.07(+0.78%)
Mar 11, 2015
8.830
8.990
8.830
8.940
182,572
+0.11(+1.25%)
Mar 10, 2015
9.010
9.250
8.830
8.830
230,780
-0.23(-2.54%)
Mar 09, 2015
9.350
9.490
9.010
9.060
734,640
-0.27(-2.89%)
Mar 06, 2015
8.920
9.718
8.830
9.330
714,383
+0.43(+4.83%)
Mar 05, 2015
8.940
8.960
8.830
8.900
117,147
+0.00(+0.00%)
Mar 04, 2015
9.050
9.170
8.870
8.900
106,141
-0.18(-1.98%)
Mar 03, 2015
9.000
9.130
8.870
9.080
271,593
+0.02(+0.22%)
Mar 02, 2015
9.000
9.110
8.870
9.060
110,255
+0.07(+0.78%)
Feb 27, 2015
9.020
9.140
8.952
8.990
174,536
-0.04(-0.44%)
Feb 26, 2015
8.980
9.050
8.870
9.030
96,266
+0.03(+0.33%)
Feb 25, 2015
9.020
9.090
8.896
9.000
84,197
+0.02(+0.22%)
Feb 24, 2015
8.950
9.100
8.882
8.980
147,725
+0.03(+0.34%)
Feb 23, 2015
8.900
9.050
8.760
8.950
192,024
+0.00(+0.00%)
Feb 20, 2015
8.860
9.030
8.720
8.950
187,518
+0.11(+1.24%)
Feb 19, 2015
8.740
8.920
8.650
8.840
115,161
+0.07(+0.80%)
Feb 18, 2015
8.790
8.940
8.700
8.770
127,816
-0.03(-0.34%)
Feb 17, 2015
8.750
8.890
8.690
8.800
84,205
+0.06(+0.69%)
Feb 13, 2015
8.510
8.740
8.740
8.740
303,400
+0.26(+3.07%)
Feb 12, 2015
8.550
8.570
8.430
8.480
157,204
+0.01(+0.12%)
Feb 11, 2015
8.440
8.570
8.430
8.470
128,275
-0.02(-0.24%)
Feb 10, 2015
8.590
8.750
8.460
8.490
285,767
+0.03(+0.35%)
Feb 09, 2015
8.460
8.580
8.260
8.460
142,540
+0.00(+0.00%)
Feb 06, 2015
8.520
8.570
8.430
8.460
160,807
-0.04(-0.47%)
Feb 05, 2015
8.500
8.525
8.430
8.500
144,088
+0.06(+0.71%)
Feb 04, 2015
8.370
8.520
8.370
8.440
168,163
+0.00(+0.00%)
Feb 03, 2015
8.590
8.590
8.330
8.440
223,666
-0.08(-0.94%)
Feb 02, 2015
8.320
8.520
8.220
8.520
69,317
+0.19(+2.28%)
Jan 30, 2015
8.580
8.735
8.280
8.330
159,905
-0.35(-4.03%)
Jan 29, 2015
8.480
8.690
8.310
8.680
89,899
+0.23(+2.72%)
Jan 28, 2015
8.740
8.740
8.360
8.450
107,882
-0.26(-2.99%)
Jan 27, 2015
8.670
8.840
8.590
8.710
73,842
-0.04(-0.46%)
Jan 26, 2015
8.680
8.790
8.580
8.750
93,052
+0.02(+0.23%)
Jan 23, 2015
8.820
8.840
8.680
8.730
75,056
-0.11(-1.24%)
Jan 22, 2015
8.770
8.910
8.670
8.840
115,291
+0.18(+2.08%)
Jan 21, 2015
8.760
8.990
8.590
8.660
196,160
-0.15(-1.70%)
Jan 20, 2015
8.740
8.870
8.580
8.810
207,337
+0.10(+1.15%)
Jan 16, 2015
8.090
8.740
8.090
8.710
248,328
+0.59(+7.27%)
Jan 15, 2015
8.080
8.180
7.900
8.120
115,991
+0.04(+0.50%)
Jan 14, 2015
8.080
8.210
7.940
8.080
53,928
-0.10(-1.22%)
Jan 13, 2015
8.240
8.480
8.030
8.180
107,995
-0.02(-0.24%)
Jan 12, 2015
8.130
8.468
8.040
8.200
96,786
+0.04(+0.49%)
Jan 09, 2015
8.300
8.476
8.130
8.160
61,159
-0.17(-2.04%)
Jan 08, 2015
7.960
8.350
7.950
8.330
110,962
+0.47(+5.98%)
Jan 07, 2015
8.000
8.166
7.820
7.860
147,037
-0.09(-1.13%)
Jan 06, 2015
8.150
8.244
7.800
7.950
127,401
-0.19(-2.33%)
Jan 05, 2015
8.300
8.336
8.030
8.140
86,703
-0.20(-2.40%)
Jan 02, 2015
8.600
8.744
8.255
8.340
71,234
-0.22(-2.57%)
Dec 31, 2014
8.720
8.560
8.560
8.560
92,600
-0.11(-1.27%)
Dec 30, 2014
8.710
8.790
8.520
8.670
60,896
-0.09(-1.03%)
Dec 29, 2014
8.730
8.840
8.640
8.760
125,474
+0.06(+0.69%)
Dec 26, 2014
8.750
8.838
8.635
8.700
59,811
+0.02(+0.23%)
Dec 24, 2014
8.820
8.680
8.680
8.680
56,300
-0.10(-1.14%)
Dec 23, 2014
8.840
8.900
8.670
8.780
291,018
+0.01(+0.11%)
Dec 22, 2014
8.530
8.800
8.450
8.770
169,192
+0.24(+2.81%)
Dec 19, 2014
8.260
8.590
8.210
8.530
513,967
+0.24(+2.90%)
Dec 18, 2014
8.350
8.380
8.160
8.290
167,209
+0.08(+0.97%)
Dec 17, 2014
7.900
8.240
7.820
8.210
161,591
+0.30(+3.79%)
Dec 16, 2014
7.890
8.200
7.680
7.910
159,793
+0.03(+0.38%)
Dec 15, 2014
7.860
8.010
7.651
7.880
139,008
+0.04(+0.51%)
Dec 12, 2014
7.900
8.110
7.680
7.840
138,638
-0.20(-2.49%)
Dec 11, 2014
8.040
8.250
7.980
8.040
201,564
+0.08(+1.01%)
Dec 10, 2014
8.100
8.160
7.920
7.960
135,424
-0.15(-1.85%)
Dec 09, 2014
7.670
8.130
7.350
8.110
156,479
+0.34(+4.38%)
Dec 08, 2014
8.020
8.290
7.760
7.770
170,295
-0.30(-3.72%)
Dec 05, 2014
7.930
8.230
7.930
8.070
143,053
+0.13(+1.64%)
Dec 04, 2014
8.010
8.010
7.730
7.940
130,037
-0.05(-0.63%)
Dec 03, 2014
7.880
8.130
7.780
7.990
161,815
+0.10(+1.27%)
Dec 02, 2014
7.650
7.910
7.600
7.890
120,486
+0.29(+3.82%)
Dec 01, 2014
7.950
8.006
7.560
7.600
192,334
-0.35(-4.40%)
Nov 28, 2014
7.980
8.100
7.940
7.950
49,494
-0.04(-0.50%)
Nov 26, 2014
7.980
7.990
7.990
7.990
81,100
-0.10(-1.24%)
Nov 25, 2014
8.130
8.134
7.990
8.090
94,155
-0.01(-0.12%)
Nov 24, 2014
8.000
8.140
7.998
8.100
69,203
+0.10(+1.25%)
Nov 21, 2014
8.230
8.230
7.940
8.000
114,024
-0.06(-0.74%)
Nov 20, 2014
7.820
8.130
7.790
8.060
95,696
+0.18(+2.28%)
Nov 19, 2014
7.930
7.980
7.650
7.880
145,491
-0.04(-0.51%)
Nov 18, 2014
7.870
8.120
7.840
7.920
158,167
+0.08(+1.02%)
Nov 17, 2014
8.120
8.120
7.700
7.840
183,568
-0.26(-3.21%)
Nov 14, 2014
8.350
8.390
8.080
8.100
143,264
-0.22(-2.64%)
Nov 13, 2014
8.410
8.460
8.260
8.320
108,622
-0.12(-1.42%)
Nov 12, 2014
8.450
8.480
8.340
8.440
129,185
-0.05(-0.59%)
Nov 11, 2014
8.650
8.670
8.480
8.490
126,912
-0.16(-1.85%)
Nov 10, 2014
8.540
8.720
8.530
8.650
110,291
+0.11(+1.29%)
Nov 07, 2014
8.520
8.560
8.430
8.540
122,366
-0.02(-0.23%)
Nov 06, 2014
7.600
8.660
7.600
8.560
309,677
+0.13(+1.54%)
Nov 05, 2014
8.570
8.723
8.370
8.430
152,544
-0.08(-0.94%)
Nov 04, 2014
8.370
8.800
8.360
8.510
167,022
+0.09(+1.07%)
Nov 03, 2014
8.200
8.500
8.100
8.420
253,776
+0.24(+2.93%)
Oct 31, 2014
8.370
8.370
8.150
8.180
302,841
+0.06(+0.74%)
Oct 30, 2014
7.930
8.120
7.880
8.120
230,486
+0.17(+2.14%)
Oct 29, 2014
8.000
8.000
7.780
7.950
129,500
-0.06(-0.75%)
Oct 28, 2014
7.750
8.020
7.740
8.010
212,354
+0.28(+3.62%)
Oct 27, 2014
7.700
7.770
7.770
7.730
77,521
-0.04(-0.51%)
Oct 24, 2014
7.840
7.920
7.700
7.770
49,951
-0.05(-0.64%)
Oct 23, 2014
7.590
7.830
7.500
7.820
184,658
+0.33(+4.41%)
Oct 22, 2014
7.640
7.710
7.430
7.490
134,756
-0.11(-1.45%)
Oct 21, 2014
7.430
7.600
7.360
7.600
194,147
+0.24(+3.26%)
Oct 20, 2014
7.260
7.360
7.260
7.360
137,248
+0.07(+0.96%)
Oct 17, 2014
7.630
7.650
7.270
7.290
186,053
-0.21(-2.80%)
Oct 16, 2014
7.380
7.640
7.290
7.500
114,589
+0.00(+0.00%)
Oct 15, 2014
7.380
7.570
6.930
7.500
247,138
+0.04(+0.54%)
Oct 14, 2014
7.340
7.620
7.290
7.460
210,498
+0.25(+3.47%)
Oct 13, 2014
7.150
7.430
7.150
7.210
132,449
+0.05(+0.70%)
Oct 10, 2014
7.040
7.250
7.000
7.160
143,749
+0.06(+0.85%)
Oct 09, 2014
7.440
7.440
7.090
7.100
216,929
-0.44(-5.84%)
Oct 08, 2014
7.150
7.560
7.137
7.540
157,329
+0.35(+4.87%)
Oct 07, 2014
7.260
7.310
7.180
7.190
95,110
-0.16(-2.18%)
Oct 06, 2014
7.350
7.432
7.250
7.350
73,780
+0.01(+0.14%)
Oct 03, 2014
7.400
7.460
7.299
7.340
75,168
+0.05(+0.69%)
Oct 02, 2014
7.130
7.300
7.129
7.290
84,061
+0.18(+2.53%)
Oct 01, 2014
7.220
7.427
7.090
7.110
248,661
-0.17(-2.34%)
Sep 30, 2014
7.410
7.450
7.270
7.280
246,567
-0.13(-1.75%)
Sep 29, 2014
7.430
7.510
7.350
7.410
228,159
-0.13(-1.72%)
Sep 26, 2014
7.500
7.610
7.380
7.540
174,887
+0.04(+0.53%)
Sep 25, 2014
7.800
7.800
7.480
7.500
255,296
-0.22(-2.85%)
Sep 24, 2014
7.800
7.820
7.680
7.720
131,060
-0.05(-0.64%)
Sep 23, 2014
7.880
8.080
7.670
7.770
151,829
-0.18(-2.26%)
Sep 22, 2014
8.080
8.160
7.900
7.950
114,273
-0.21(-2.57%)
Sep 19, 2014
8.400
8.400
7.960
8.160
237,954
-0.20(-2.39%)
Sep 18, 2014
8.430
8.460
8.290
8.360
46,306
-0.06(-0.71%)
Sep 17, 2014
8.250
8.480
8.250
8.420
93,881
+0.20(+2.43%)
Sep 16, 2014
8.260
8.340
8.162
8.220
70,168
-0.04(-0.48%)
Sep 15, 2014
8.430
8.510
8.260
8.260
70,358
-0.20(-2.36%)
Sep 12, 2014
8.550
8.550
8.400
8.460
179,912
-0.06(-0.70%)
Sep 11, 2014
8.390
8.570
8.390
8.520
104,844
+0.05(+0.59%)
Sep 10, 2014
8.400
8.510
8.320
8.470
60,587
+0.08(+0.95%)
Sep 09, 2014
8.570
8.570
8.360
8.390
93,712
-0.21(-2.44%)
Sep 08, 2014
8.740
8.740
8.380
8.600
75,867
+0.20(+2.38%)
Sep 05, 2014
8.270
8.460
8.270
8.400
88,230
+0.09(+1.08%)
Sep 04, 2014
8.230
8.330
8.220
8.310
193,028
+0.12(+1.47%)
Sep 03, 2014
8.230
8.270
8.120
8.190
194,246
-0.02(-0.24%)
Sep 02, 2014
8.230
8.400
8.160
8.210
170,562
+0.04(+0.49%)
Aug 29, 2014
8.100
8.170
8.170
8.170
109,600
+0.07(+0.86%)
Aug 28, 2014
8.190
8.370
8.040
8.100
170,282
-0.16(-1.94%)
Aug 27, 2014
8.470
8.510
8.240
8.260
187,030
-0.21(-2.54%)
Aug 26, 2014
8.560
8.620
8.460
8.475
107,729
-0.08(-0.88%)
Aug 25, 2014
8.710
8.830
8.515
8.550
83,006
-0.13(-1.50%)
Aug 22, 2014
8.780
8.780
8.620
8.680
71,804
-0.08(-0.91%)
Aug 21, 2014
8.540
8.800
8.480
8.760
221,819
+0.23(+2.70%)
Aug 20, 2014
8.530
8.590
8.480
8.530
75,400
-0.07(-0.81%)
Aug 19, 2014
8.510
8.635
8.490
8.600
109,736
+0.11(+1.30%)
Aug 18, 2014
8.490
8.490
8.360
8.490
179,338
+0.12(+1.43%)
Aug 15, 2014
8.610
8.610
8.140
8.370
154,109
-0.12(-1.41%)
Aug 14, 2014
8.470
8.570
8.290
8.490
90,011
+0.03(+0.35%)
Aug 13, 2014
8.480
8.538
8.340
8.460
103,287
-0.01(-0.12%)
Aug 12, 2014
8.530
8.570
8.400
8.470
59,629
-0.13(-1.51%)
Aug 11, 2014
8.650
8.650
8.510
8.600
89,016
+0.02(+0.23%)
Aug 08, 2014
8.460
8.670
8.380
8.580
103,883
+0.10(+1.18%)
Aug 07, 2014
8.520
8.680
8.420
8.480
168,871
-0.04(-0.47%)
Aug 06, 2014
9.210
9.210
8.480
8.520
636,548
+1.00(+13.30%)
Aug 05, 2014
7.690
7.760
7.490
7.520
218,292
-0.19(-2.46%)
Aug 04, 2014
7.600
7.740
7.490
7.710
181,544
+0.17(+2.25%)
Aug 01, 2014
7.700
7.710
7.350
7.540
173,045
-0.13(-1.69%)
Jul 31, 2014
7.860
7.920
7.640
7.670
245,999
-0.28(-3.52%)
Jul 30, 2014
8.010
8.130
7.870
7.950
72,897
+0.04(+0.51%)
Jul 29, 2014
7.920
7.960
7.860
7.910
78,964
-0.02(-0.25%)
Jul 28, 2014
7.990
8.020
7.850
7.930
126,565
-0.07(-0.88%)
Jul 25, 2014
8.000
8.210
7.970
8.000
109,699
-0.09(-1.11%)
Jul 24, 2014
8.140
8.190
8.050
8.090
107,437
-0.03(-0.37%)
Jul 23, 2014
8.100
8.190
8.080
8.120
66,614
+0.02(+0.25%)
Jul 22, 2014
8.100
8.130
8.000
8.100
55,322
+0.07(+0.87%)
Jul 21, 2014
8.090
8.262
7.950
8.030
57,100
-0.09(-1.11%)
Jul 18, 2014
8.000
8.250
7.920
8.120
112,860
+0.08(+1.00%)
Jul 17, 2014
8.180
8.240
8.010
8.040
96,928
-0.21(-2.55%)
Jul 16, 2014
8.230
8.410
8.180
8.250
96,794
+0.07(+0.86%)
Jul 15, 2014
8.200
8.240
8.050
8.180
92,356
+0.00(+0.00%)
Jul 14, 2014
8.250
8.390
8.120
8.180
53,899
+0.05(+0.62%)
Jul 11, 2014
8.130
8.200
8.034
8.130
119,909
-0.04(-0.49%)
Jul 10, 2014
8.100
8.370
8.020
8.170
113,650
-0.08(-0.97%)
Jul 09, 2014
8.330
8.330
8.220
8.250
66,254
-0.07(-0.84%)
Jul 08, 2014
8.450
8.450
8.240
8.320
95,156
-0.18(-2.12%)
Jul 07, 2014
8.760
8.810
8.330
8.500
178,417
-0.30(-3.41%)
Jul 03, 2014
8.650
8.800
8.800
8.800
104,600
+0.16(+1.85%)
Jul 02, 2014
8.650
8.700
8.545
8.640
125,035
-0.04(-0.46%)
Jul 01, 2014
8.380
8.750
8.380
8.680
215,410
+0.31(+3.70%)
Jun 30, 2014
8.260
8.380
8.110
8.370
150,006
+0.03(+0.36%)
Jun 27, 2014
8.170
8.410
8.150
8.340
405,097
+0.09(+1.09%)
Jun 26, 2014
8.370
8.400
8.160
8.250
116,801
-0.09(-1.08%)
Jun 25, 2014
8.070
8.390
8.070
8.340
119,706
+0.20(+2.46%)
Jun 24, 2014
8.130
8.300
8.110
8.140
107,041
-0.03(-0.37%)
Jun 23, 2014
8.300
8.350
8.040
8.170
187,787
-0.12(-1.39%)
Jun 20, 2014
8.340
8.350
8.250
8.285
413,635
-0.00(-0.06%)
Jun 19, 2014
8.500
8.640
8.250
8.290
193,825
-0.21(-2.47%)
Jun 18, 2014
8.500
8.570
8.300
8.500
116,222
+0.00(+0.00%)
Jun 17, 2014
8.480
8.580
8.410
8.500
110,291
+0.01(+0.12%)
Jun 16, 2014
8.570
8.645
8.430
8.490
90,494
-0.12(-1.39%)
Jun 13, 2014
8.800
8.800
8.480
8.610
224,555
-0.14(-1.60%)
Jun 12, 2014
8.920
8.960
8.670
8.750
135,861
-0.22(-2.45%)
Jun 11, 2014
9.050
9.140
8.840
8.970
127,184
-0.16(-1.75%)
Jun 10, 2014
9.180
9.240
9.010
9.130
68,446
-0.12(-1.30%)
Jun 06, 2014
9.260
9.270
9.150
9.250
167,633
+0.07(+0.76%)
Jun 05, 2014
8.990
9.220
8.920
9.180
149,164
+0.23(+2.57%)
Jun 04, 2014
9.030
9.160
8.900
8.950
157,327
-0.16(-1.76%)
Jun 03, 2014
8.930
9.170
8.840
9.110
152,628
+0.11(+1.22%)
Jun 02, 2014
9.080
9.150
8.840
9.000
122,423
-0.08(-0.88%)
May 30, 2014
9.280
9.393
9.020
9.080
74,284
-0.17(-1.84%)
May 29, 2014
9.190
9.265
9.080
9.250
94,782
+0.12(+1.31%)
May 28, 2014
9.270
9.270
9.050
9.130
120,110
-0.15(-1.62%)
May 27, 2014
9.250
9.360
9.120
9.280
131,940
+0.03(+0.32%)
May 23, 2014
8.960
9.250
9.250
9.250
185,400
+0.30(+3.35%)
May 22, 2014
8.840
8.960
8.805
8.950
36,644
+0.14(+1.59%)
May 21, 2014
8.870
8.990
8.630
8.810
161,035
-0.04(-0.45%)
May 20, 2014
9.070
9.070
8.740
8.850
190,767
-0.25(-2.69%)
May 19, 2014
8.720
9.140
8.720
9.095
169,750
+0.38(+4.30%)
May 16, 2014
8.620
8.725
8.540
8.720
128,628
+0.08(+0.93%)
May 15, 2014
8.740
8.990
8.560
8.640
220,647
-0.13(-1.48%)
May 14, 2014
9.130
9.130
8.700
8.770
221,874
-0.41(-4.47%)
May 13, 2014
9.190
9.280
9.065
9.180
221,666
-0.04(-0.43%)
May 12, 2014
9.400
9.570
9.190
9.220
442,994
-0.13(-1.39%)
May 09, 2014
9.160
9.415
9.110
9.350
256,661
+0.12(+1.30%)
May 08, 2014
9.180
9.550
9.001
9.230
483,994
-0.02(-0.22%)
May 07, 2014
7.710
9.400
7.710
9.250
1,199,401
+1.59(+20.76%)
May 06, 2014
7.770
7.930
7.600
7.660
134,585
-0.18(-2.30%)
May 05, 2014
7.970
8.090
7.810
7.840
171,105
-0.18(-2.24%)
May 02, 2014
7.870
8.120
7.840
8.020
264,555
+0.19(+2.43%)
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.