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
Gulf Island Fab
(NQ:
GIFI
)
6.360
-0.020 (-0.31%)
Streaming Delayed Price
Updated: 9:35 AM 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, 2019
8.700
8.870
8.350
8.600
44,626
-0.13(-1.49%)
Apr 29, 2019
8.790
8.810
8.590
8.730
6,407
+0.19(+2.22%)
Apr 26, 2019
8.648
8.648
8.390
8.540
24,100
+0.08(+0.95%)
Apr 25, 2019
8.520
8.710
8.390
8.460
35,277
-0.24(-2.76%)
Apr 24, 2019
8.830
8.910
8.690
8.700
11,760
-0.24(-2.68%)
Apr 23, 2019
9.040
9.040
8.681
8.940
21,039
-0.02(-0.22%)
Apr 22, 2019
8.970
8.970
8.730
8.960
9,849
+0.19(+2.17%)
Apr 18, 2019
8.590
8.800
8.590
8.770
36,200
+0.27(+3.18%)
Apr 17, 2019
8.753
8.800
8.300
8.500
48,294
-0.16(-1.85%)
Apr 16, 2019
8.810
8.810
8.530
8.660
23,685
-0.11(-1.25%)
Apr 15, 2019
8.950
8.950
8.530
8.770
34,843
-0.18(-2.01%)
Apr 12, 2019
8.930
8.960
8.890
8.950
28,100
+0.00(+0.00%)
Apr 11, 2019
8.880
8.960
8.835
8.950
13,134
+0.08(+0.90%)
Apr 10, 2019
8.920
8.960
8.850
8.870
40,857
-0.06(-0.67%)
Apr 09, 2019
8.970
8.970
8.850
8.930
35,831
-0.04(-0.45%)
Apr 08, 2019
8.970
8.980
8.910
8.970
22,653
-0.01(-0.11%)
Apr 05, 2019
9.000
9.000
8.880
8.980
21,200
-0.03(-0.33%)
Apr 04, 2019
8.990
9.010
8.900
9.010
9,798
+0.01(+0.11%)
Apr 03, 2019
9.080
9.150
8.800
9.000
31,097
-0.09(-0.99%)
Apr 02, 2019
9.110
9.110
8.990
9.090
54,336
-0.02(-0.22%)
Apr 01, 2019
9.410
9.410
8.970
9.110
25,341
-0.06(-0.65%)
Mar 29, 2019
9.230
9.265
8.995
9.170
31,000
+0.01(+0.11%)
Mar 28, 2019
9.310
9.310
8.890
9.160
27,718
+0.17(+1.89%)
Mar 27, 2019
8.860
9.400
8.860
8.990
33,841
-0.15(-1.64%)
Mar 26, 2019
9.280
9.340
9.140
9.140
16,788
-0.06(-0.65%)
Mar 25, 2019
9.090
9.340
8.900
9.200
20,485
+0.09(+0.99%)
Mar 22, 2019
9.120
9.200
9.080
9.110
16,500
+0.00(+0.00%)
Mar 21, 2019
9.090
9.300
9.090
9.110
33,415
-0.05(-0.55%)
Mar 20, 2019
9.200
9.360
9.150
9.160
23,236
-0.04(-0.43%)
Mar 19, 2019
9.240
9.360
9.200
9.200
28,242
-0.05(-0.54%)
Mar 18, 2019
9.270
9.360
9.160
9.250
38,076
-0.02(-0.22%)
Mar 15, 2019
9.360
9.370
9.260
9.270
45,100
-0.09(-0.96%)
Mar 14, 2019
9.400
9.400
9.195
9.360
12,696
+0.11(+1.19%)
Mar 13, 2019
9.440
9.450
9.220
9.250
23,610
-0.07(-0.75%)
Mar 12, 2019
9.340
9.455
9.240
9.320
34,189
-0.03(-0.32%)
Mar 11, 2019
9.540
9.540
9.140
9.350
36,344
-0.10(-1.06%)
Mar 08, 2019
9.200
9.480
9.200
9.450
21,100
+0.14(+1.50%)
Mar 07, 2019
9.280
9.570
9.220
9.310
40,224
+0.01(+0.11%)
Mar 06, 2019
9.550
9.688
9.300
9.300
28,498
-0.20(-2.11%)
Mar 05, 2019
9.310
9.520
9.310
9.500
32,183
+0.08(+0.85%)
Mar 04, 2019
9.990
9.990
9.250
9.420
42,121
-0.02(-0.21%)
Mar 01, 2019
9.600
9.600
9.300
9.440
32,000
-0.36(-3.67%)
Feb 28, 2019
9.860
9.860
9.710
9.800
26,846
-0.15(-1.51%)
Feb 27, 2019
9.960
10.00
9.885
9.950
8,348
+0.00(+0.00%)
Feb 26, 2019
9.960
10.15
9.926
9.950
33,588
-0.26(-2.55%)
Feb 25, 2019
10.11
10.43
10.11
10.21
16,722
+0.07(+0.69%)
Feb 22, 2019
10.09
10.20
10.05
10.14
29,000
+0.06(+0.60%)
Feb 21, 2019
10.06
10.30
10.00
10.08
11,656
-0.03(-0.30%)
Feb 20, 2019
9.880
10.24
9.760
10.11
49,323
+0.22(+2.22%)
Feb 19, 2019
9.740
9.950
9.740
9.890
19,106
+0.17(+1.75%)
Feb 15, 2019
9.550
9.920
9.550
9.720
35,800
+0.16(+1.67%)
Feb 14, 2019
9.730
9.860
9.550
9.560
46,110
-0.12(-1.24%)
Feb 13, 2019
9.740
9.870
9.620
9.680
22,052
+0.06(+0.62%)
Feb 12, 2019
9.750
9.850
9.575
9.620
31,324
-0.10(-1.03%)
Feb 11, 2019
9.470
9.750
9.460
9.720
30,402
+0.26(+2.75%)
Feb 08, 2019
9.410
9.570
9.255
9.460
20,900
+0.11(+1.18%)
Feb 07, 2019
9.560
9.600
9.210
9.350
38,329
-0.16(-1.68%)
Feb 06, 2019
9.590
9.740
9.463
9.510
14,241
-0.11(-1.14%)
Feb 05, 2019
9.400
9.750
9.400
9.620
18,058
+0.09(+0.94%)
Feb 04, 2019
9.210
9.595
9.210
9.530
27,111
+0.20(+2.14%)
Feb 01, 2019
9.490
9.640
9.250
9.330
42,700
-0.16(-1.69%)
Jan 31, 2019
9.450
9.610
9.390
9.490
42,752
+0.00(+0.00%)
Jan 30, 2019
9.450
9.560
9.350
9.490
16,724
+0.04(+0.42%)
Jan 29, 2019
9.500
9.500
9.390
9.450
22,523
-0.12(-1.25%)
Jan 28, 2019
9.580
9.720
9.460
9.570
52,906
-0.02(-0.21%)
Jan 25, 2019
9.070
9.590
8.990
9.590
26,000
+0.51(+5.62%)
Jan 24, 2019
8.660
9.150
8.660
9.080
76,095
+0.33(+3.77%)
Jan 23, 2019
8.800
8.920
8.700
8.750
95,886
-0.14(-1.57%)
Jan 22, 2019
9.030
9.150
8.840
8.890
126,973
-0.25(-2.74%)
Jan 18, 2019
9.100
9.400
9.000
9.140
28,000
+0.12(+1.33%)
Jan 17, 2019
8.820
9.210
8.667
9.020
55,735
+0.09(+1.01%)
Jan 16, 2019
8.300
8.930
8.300
8.930
69,671
+0.31(+3.60%)
Jan 15, 2019
8.650
8.650
8.152
8.620
25,063
-0.03(-0.35%)
Jan 14, 2019
8.460
8.880
8.410
8.650
25,629
+0.07(+0.82%)
Jan 11, 2019
8.640
8.680
8.440
8.580
32,400
-0.01(-0.12%)
Jan 10, 2019
8.650
8.650
8.520
8.590
20,850
-0.06(-0.69%)
Jan 09, 2019
8.820
9.120
8.570
8.650
45,625
-0.09(-1.03%)
Jan 08, 2019
8.730
8.955
8.500
8.740
33,355
+0.09(+1.04%)
Jan 07, 2019
8.420
8.890
8.277
8.650
39,462
+0.30(+3.59%)
Jan 04, 2019
8.050
8.620
8.050
8.350
28,800
+0.22(+2.71%)
Jan 03, 2019
7.830
8.220
7.580
8.130
22,259
+0.36(+4.63%)
Jan 02, 2019
7.120
8.050
7.120
7.770
34,397
+0.55(+7.62%)
Dec 31, 2018
7.240
7.500
7.000
7.220
57,500
-0.01(-0.14%)
Dec 28, 2018
7.370
7.515
7.120
7.230
32,300
-0.13(-1.77%)
Dec 27, 2018
7.180
7.660
6.870
7.360
39,298
+0.10(+1.38%)
Dec 26, 2018
7.120
7.320
6.850
7.260
70,155
+0.15(+2.11%)
Dec 24, 2018
7.470
7.525
6.950
7.110
40,200
-0.56(-7.30%)
Dec 21, 2018
7.520
7.710
7.470
7.670
124,400
+0.02(+0.26%)
Dec 20, 2018
7.660
7.700
7.350
7.650
58,489
+0.00(+0.00%)
Dec 19, 2018
7.460
7.790
7.340
7.650
67,790
+0.25(+3.38%)
Dec 18, 2018
7.440
7.500
7.180
7.400
38,717
-0.04(-0.54%)
Dec 17, 2018
7.770
7.770
7.280
7.440
144,632
-0.33(-4.25%)
Dec 14, 2018
7.610
7.910
7.610
7.770
19,100
-0.12(-1.52%)
Dec 13, 2018
7.860
9.000
7.840
7.890
23,235
+0.04(+0.51%)
Dec 12, 2018
7.500
8.160
7.500
7.850
105,915
+0.35(+4.67%)
Dec 11, 2018
7.590
7.640
7.333
7.500
19,033
+0.01(+0.13%)
Dec 10, 2018
7.600
7.600
7.370
7.490
54,486
-0.11(-1.45%)
Dec 07, 2018
7.850
8.010
7.530
7.600
37,900
-0.25(-3.18%)
Dec 06, 2018
7.790
7.850
7.560
7.850
29,994
+0.06(+0.77%)
Dec 04, 2018
7.780
8.105
7.503
7.790
21,200
-0.08(-1.02%)
Dec 03, 2018
8.080
8.145
7.860
7.870
25,432
-0.03(-0.38%)
Nov 30, 2018
8.020
8.090
7.800
7.900
38,000
-0.16(-2.05%)
Nov 29, 2018
8.050
8.130
7.985
8.065
36,740
+0.00(+0.06%)
Nov 28, 2018
7.810
8.100
7.790
8.060
71,377
+0.26(+3.33%)
Nov 27, 2018
7.700
7.970
7.700
7.800
47,333
+0.20(+2.63%)
Nov 26, 2018
7.910
7.950
7.600
7.600
14,672
-0.32(-3.98%)
Nov 23, 2018
7.850
8.030
7.850
7.915
3,100
+0.04(+0.57%)
Nov 21, 2018
7.870
7.870
7.870
0
-0.13(-1.62%)
Nov 20, 2018
7.910
8.050
7.790
8.000
27,793
+0.05(+0.63%)
Nov 19, 2018
8.220
8.220
7.910
7.950
14,509
-0.25(-3.05%)
Nov 16, 2018
8.000
8.280
7.980
8.200
59,700
+0.23(+2.89%)
Nov 15, 2018
8.040
8.430
7.690
7.970
54,893
-0.06(-0.75%)
Nov 14, 2018
8.230
8.230
7.870
8.030
31,511
-0.21(-2.55%)
Nov 13, 2018
8.120
8.620
8.000
8.240
73,602
+0.13(+1.60%)
Nov 12, 2018
8.310
8.590
8.060
8.110
31,745
-0.27(-3.22%)
Nov 09, 2018
8.350
8.775
8.320
8.380
37,300
-0.15(-1.76%)
Nov 08, 2018
9.090
9.460
8.530
8.530
25,090
-0.65(-7.08%)
Nov 07, 2018
9.100
9.610
9.040
9.180
11,354
+0.07(+0.77%)
Nov 06, 2018
8.860
9.440
8.690
9.110
26,173
+0.26(+2.94%)
Nov 05, 2018
8.790
8.960
8.640
8.850
32,910
+0.05(+0.57%)
Nov 02, 2018
8.790
8.980
8.705
8.800
18,700
+0.24(+2.80%)
Nov 01, 2018
8.550
8.850
8.260
8.560
22,463
+0.06(+0.71%)
Oct 31, 2018
8.720
8.825
8.430
8.500
25,653
-0.23(-2.63%)
Oct 30, 2018
8.800
8.850
8.520
8.730
20,223
-0.08(-0.91%)
Oct 29, 2018
8.900
9.000
8.680
8.810
20,779
-0.19(-2.11%)
Oct 26, 2018
8.710
9.150
8.530
9.000
88,400
+0.18(+2.04%)
Oct 25, 2018
8.700
9.230
8.550
8.820
23,041
+0.16(+1.85%)
Oct 24, 2018
8.580
8.891
8.320
8.660
28,619
+0.08(+0.93%)
Oct 23, 2018
8.690
8.760
8.520
8.580
20,120
-0.16(-1.83%)
Oct 22, 2018
9.060
9.060
8.540
8.740
20,811
-0.27(-3.00%)
Oct 19, 2018
9.030
9.170
8.910
9.010
18,100
-0.09(-0.99%)
Oct 18, 2018
9.320
9.320
8.850
9.100
18,452
-0.33(-3.50%)
Oct 17, 2018
9.170
9.680
9.120
9.430
22,405
+0.23(+2.50%)
Oct 16, 2018
9.270
9.485
9.150
9.200
15,683
-0.05(-0.54%)
Oct 15, 2018
9.090
9.425
9.053
9.250
14,909
+0.15(+1.65%)
Oct 12, 2018
9.350
9.470
9.040
9.100
32,100
-0.15(-1.62%)
Oct 11, 2018
9.750
9.950
9.250
9.250
38,488
-0.44(-4.54%)
Oct 10, 2018
9.980
10.10
9.580
9.690
32,099
-0.29(-2.91%)
Oct 09, 2018
9.990
10.16
9.940
9.980
27,655
-0.02(-0.20%)
Oct 08, 2018
9.970
10.05
9.870
10.00
36,535
-0.01(-0.10%)
Oct 05, 2018
10.01
10.05
9.800
10.01
13,000
+0.04(+0.40%)
Oct 04, 2018
9.680
10.09
9.680
9.970
12,545
+0.00(+0.00%)
Oct 03, 2018
10.22
10.24
9.930
9.970
17,692
-0.06(-0.60%)
Oct 02, 2018
10.21
10.25
9.930
10.03
62,565
-0.21(-2.05%)
Oct 01, 2018
10.27
10.30
9.832
10.24
36,232
+0.29(+2.91%)
Sep 28, 2018
9.650
10.20
9.650
9.950
64,200
+0.25(+2.58%)
Sep 27, 2018
9.300
9.750
9.250
9.700
54,489
+0.35(+3.74%)
Sep 26, 2018
9.300
9.525
9.300
9.350
33,006
-0.10(-1.06%)
Sep 25, 2018
9.500
9.600
9.425
9.450
50,489
-0.05(-0.53%)
Sep 24, 2018
9.500
9.550
9.400
9.500
20,586
+0.05(+0.53%)
Sep 21, 2018
9.450
9.775
9.300
9.450
86,300
-0.10(-1.05%)
Sep 20, 2018
9.600
9.750
9.500
9.550
25,422
+0.10(+1.06%)
Sep 19, 2018
9.300
9.600
9.300
9.450
46,231
+0.07(+0.80%)
Sep 18, 2018
9.650
9.750
9.350
9.375
22,971
-0.28(-2.85%)
Sep 17, 2018
9.900
9.900
9.650
9.650
19,446
-0.30(-3.02%)
Sep 14, 2018
9.400
10.05
9.400
9.950
54,100
+0.50(+5.29%)
Sep 13, 2018
9.500
9.500
9.300
9.450
16,923
+0.00(+0.00%)
Sep 12, 2018
9.400
9.700
9.300
9.450
28,630
+0.15(+1.61%)
Sep 11, 2018
9.500
9.500
9.200
9.300
20,236
-0.20(-2.11%)
Sep 10, 2018
9.300
9.750
9.150
9.500
36,404
+0.20(+2.15%)
Sep 07, 2018
9.150
9.350
9.100
9.300
25,500
+0.20(+2.20%)
Sep 06, 2018
9.400
9.400
9.100
9.100
22,831
-0.25(-2.67%)
Sep 05, 2018
9.950
9.950
9.250
9.350
20,025
-0.05(-0.53%)
Sep 04, 2018
9.400
9.450
9.250
9.400
17,545
-0.05(-0.53%)
Aug 31, 2018
9.450
9.450
9.450
0
-0.10(-1.05%)
Aug 30, 2018
9.500
9.700
9.200
9.550
28,167
+0.08(+0.79%)
Aug 29, 2018
9.700
9.750
9.450
9.475
13,776
-0.18(-1.81%)
Aug 28, 2018
9.800
9.800
9.600
9.650
13,392
-0.10(-1.03%)
Aug 27, 2018
9.750
9.950
9.700
9.750
20,169
+0.10(+1.04%)
Aug 24, 2018
9.550
9.800
9.525
9.650
23,000
-0.05(-0.52%)
Aug 23, 2018
9.750
10.00
9.650
9.700
36,586
-0.18(-1.77%)
Aug 22, 2018
9.650
10.00
9.500
9.875
53,263
+0.28(+2.86%)
Aug 21, 2018
9.400
9.800
9.400
9.600
48,467
+0.15(+1.59%)
Aug 20, 2018
9.600
9.600
9.300
9.450
24,531
-0.10(-1.05%)
Aug 17, 2018
9.600
9.625
9.450
9.550
8,500
-0.05(-0.52%)
Aug 16, 2018
9.550
9.850
9.550
9.600
51,708
-0.05(-0.52%)
Aug 15, 2018
9.850
10.00
9.400
9.650
52,767
-0.35(-3.50%)
Aug 14, 2018
10.30
10.45
9.850
10.00
67,976
-0.45(-4.31%)
Aug 13, 2018
9.690
10.45
9.680
10.45
58,558
+0.80(+8.29%)
Aug 10, 2018
9.380
9.900
9.150
9.650
43,300
+0.45(+4.89%)
Aug 09, 2018
8.650
9.500
8.450
9.200
105,617
+0.45(+5.14%)
Aug 08, 2018
8.650
8.750
8.450
8.750
15,692
+0.05(+0.57%)
Aug 07, 2018
9.200
9.200
8.600
8.700
133,660
-0.50(-5.43%)
Aug 06, 2018
8.850
9.200
8.800
9.200
43,231
+0.30(+3.37%)
Aug 03, 2018
9.000
9.200
8.800
8.900
41,700
-0.10(-1.11%)
Aug 02, 2018
8.900
9.100
8.900
9.000
22,649
+0.00(+0.00%)
Aug 01, 2018
9.050
9.150
8.800
9.000
50,966
-0.05(-0.55%)
Jul 31, 2018
9.200
9.200
8.900
9.050
50,574
-0.15(-1.63%)
Jul 30, 2018
9.200
9.450
9.100
9.200
27,622
+0.00(+0.00%)
Jul 27, 2018
9.250
9.300
9.050
9.200
45,200
-0.10(-1.08%)
Jul 26, 2018
9.400
9.400
9.100
9.300
39,200
-0.05(-0.53%)
Jul 25, 2018
9.200
9.350
8.975
9.350
62,534
+0.10(+1.08%)
Jul 24, 2018
9.300
9.400
9.100
9.250
58,758
-0.05(-0.54%)
Jul 23, 2018
9.450
9.475
9.250
9.300
39,743
-0.20(-2.11%)
Jul 20, 2018
9.400
9.600
9.150
9.500
47,999
+0.15(+1.60%)
Jul 19, 2018
9.400
9.500
9.250
9.350
37,876
-0.10(-1.06%)
Jul 18, 2018
9.650
9.650
9.300
9.450
65,364
-0.20(-2.07%)
Jul 17, 2018
9.650
9.700
9.350
9.650
62,913
-0.05(-0.52%)
Jul 16, 2018
9.650
9.750
9.450
9.700
56,369
+0.05(+0.52%)
Jul 13, 2018
9.550
9.850
9.200
9.650
49,710
+0.10(+1.05%)
Jul 12, 2018
9.650
9.200
9.550
64,231
+0.20(+2.14%)
Jul 11, 2018
9.450
9.575
9.250
9.350
79,149
-0.15(-1.58%)
Jul 10, 2018
9.350
9.500
9.150
9.500
49,108
+0.10(+1.06%)
Jul 09, 2018
9.300
9.300
9.400
85,681
+0.10(+1.08%)
Jul 06, 2018
9.050
9.400
9.050
9.300
61,979
+0.25(+2.76%)
Jul 05, 2018
8.950
9.150
8.850
9.050
47,462
+0.15(+1.69%)
Jul 03, 2018
8.900
8.900
8.900
0
-0.10(-1.11%)
Jul 02, 2018
9.000
9.075
8.800
9.000
78,757
+0.00(+0.00%)
Jun 29, 2018
9.150
9.300
8.750
9.000
69,131
-0.15(-1.64%)
Jun 28, 2018
9.600
9.600
9.100
9.150
65,916
-0.45(-4.69%)
Jun 27, 2018
10.00
10.00
9.600
9.600
45,007
-0.15(-1.54%)
Jun 26, 2018
9.700
9.850
9.550
9.750
76,865
+0.15(+1.56%)
Jun 25, 2018
9.550
9.700
9.300
9.600
135,403
+0.00(+0.00%)
Jun 22, 2018
9.700
9.850
9.500
9.600
1,513,424
-0.03(-0.26%)
Jun 21, 2018
9.300
9.650
9.150
9.625
150,253
+0.32(+3.49%)
Jun 20, 2018
9.550
9.550
9.175
9.300
107,067
-0.15(-1.59%)
Jun 19, 2018
9.550
9.750
9.300
9.450
75,630
-0.10(-1.05%)
Jun 18, 2018
9.550
9.850
9.400
9.550
88,683
+0.05(+0.53%)
Jun 15, 2018
9.850
9.250
9.500
161,612
-0.35(-3.55%)
Jun 14, 2018
10.10
10.15
9.800
9.850
74,984
-0.30(-2.96%)
Jun 13, 2018
10.55
10.55
10.05
10.15
102,295
-0.40(-3.79%)
Jun 12, 2018
10.80
11.05
10.40
10.55
139,586
-0.25(-2.31%)
Jun 11, 2018
9.850
10.80
9.850
10.80
120,770
+0.80(+8.00%)
Jun 08, 2018
10.05
10.15
9.950
10.00
81,031
-0.05(-0.50%)
Jun 07, 2018
10.10
10.20
9.800
10.05
131,161
-0.05(-0.50%)
Jun 06, 2018
10.15
10.25
9.950
10.10
93,452
-0.05(-0.49%)
Jun 05, 2018
9.950
10.20
9.800
10.15
57,104
+0.25(+2.53%)
Jun 04, 2018
9.950
10.25
9.800
9.900
89,891
-0.10(-1.00%)
Jun 01, 2018
10.60
10.60
9.900
10.00
73,121
-0.50(-4.76%)
May 31, 2018
10.65
10.75
10.45
10.50
71,615
-0.15(-1.41%)
May 30, 2018
10.50
10.90
10.35
10.65
110,613
+0.15(+1.43%)
May 29, 2018
10.50
10.65
10.35
10.50
99,690
-0.05(-0.47%)
May 25, 2018
10.55
10.55
10.55
0
+0.15(+1.44%)
May 24, 2018
10.30
10.65
10.15
10.40
93,963
+0.05(+0.48%)
May 23, 2018
10.55
10.55
10.30
10.35
51,736
-0.20(-1.90%)
May 22, 2018
10.50
10.70
10.40
10.55
123,286
+0.05(+0.48%)
May 21, 2018
10.20
10.70
10.15
10.50
89,464
+0.30(+2.94%)
May 18, 2018
10.20
10.30
9.950
10.20
90,266
+0.05(+0.49%)
May 17, 2018
10.45
10.75
10.05
10.15
174,687
-0.30(-2.87%)
May 16, 2018
10.10
10.55
10.05
10.45
103,696
+0.35(+3.47%)
May 15, 2018
9.950
10.35
9.900
10.10
118,400
+0.15(+1.51%)
May 14, 2018
10.10
10.15
9.850
9.950
88,271
-0.10(-1.00%)
May 11, 2018
10.00
10.15
9.900
10.05
78,613
+0.05(+0.50%)
May 10, 2018
10.20
10.35
9.925
10.00
141,108
-0.25(-2.44%)
May 09, 2018
9.500
10.25
9.500
10.25
120,687
+0.80(+8.47%)
May 08, 2018
9.300
9.500
9.150
9.450
132,250
+0.05(+0.53%)
May 07, 2018
9.563
9.900
9.350
9.400
94,284
-0.15(-1.57%)
May 04, 2018
9.400
9.700
9.350
9.550
77,374
+0.10(+1.06%)
May 03, 2018
10.00
10.00
9.450
9.450
94,591
-0.55(-5.50%)
May 02, 2018
10.25
10.35
10.00
10.00
112,319
-0.30(-2.91%)
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.