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
Calumet Specialty Pr
(NQ:
CLMT
)
15.80
-0.01 (-0.06%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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, 2018
7.050
7.200
6.950
7.100
196,166
+0.00(+0.00%)
Apr 27, 2018
7.000
7.150
6.900
7.100
158,045
+0.05(+0.71%)
Apr 26, 2018
7.050
7.250
6.984
7.050
219,444
+0.02(+0.36%)
Apr 25, 2018
7.100
7.100
7.000
7.025
98,335
-0.07(-1.06%)
Apr 24, 2018
7.250
7.350
7.000
7.100
137,475
-0.10(-1.39%)
Apr 23, 2018
7.050
7.450
7.050
7.200
130,876
+0.00(+0.00%)
Apr 20, 2018
7.300
7.350
7.150
7.200
77,718
-0.10(-1.37%)
Apr 19, 2018
7.450
7.450
7.300
7.300
58,742
-0.10(-1.35%)
Apr 18, 2018
7.350
7.455
7.269
7.400
137,468
+0.05(+0.68%)
Apr 17, 2018
7.250
7.350
7.150
7.350
141,208
+0.15(+2.08%)
Apr 16, 2018
7.150
7.400
7.142
7.200
166,288
+0.00(+0.00%)
Apr 13, 2018
7.400
7.400
7.155
7.200
85,418
-0.15(-2.04%)
Apr 12, 2018
7.200
7.400
7.100
7.350
210,177
+0.22(+3.16%)
Apr 11, 2018
7.050
7.200
7.000
7.125
88,661
+0.03(+0.35%)
Apr 10, 2018
6.950
7.200
6.919
7.100
157,693
+0.20(+2.90%)
Apr 09, 2018
7.000
7.050
6.900
6.900
127,130
-0.15(-2.13%)
Apr 06, 2018
7.100
7.200
6.905
7.050
121,421
-0.05(-0.70%)
Apr 05, 2018
6.950
7.200
6.950
7.100
113,322
+0.20(+2.90%)
Apr 04, 2018
6.850
6.950
6.713
6.900
112,660
-0.05(-0.72%)
Apr 03, 2018
6.850
7.050
6.850
6.950
113,826
+0.05(+0.72%)
Apr 02, 2018
7.050
7.150
6.650
6.900
358,276
-0.15(-2.13%)
Mar 29, 2018
7.050
7.050
7.050
0
+0.05(+0.71%)
Mar 28, 2018
7.050
7.150
6.900
7.000
187,607
-0.05(-0.71%)
Mar 27, 2018
6.950
7.200
6.850
7.050
235,970
+0.15(+2.17%)
Mar 26, 2018
6.950
7.000
6.816
6.900
162,761
+0.00(+0.00%)
Mar 23, 2018
7.050
7.200
6.825
6.900
260,079
-0.10(-1.43%)
Mar 22, 2018
7.150
7.250
6.955
7.000
225,179
-0.20(-2.78%)
Mar 21, 2018
6.900
7.250
6.900
7.200
285,864
+0.25(+3.60%)
Mar 20, 2018
6.900
7.200
6.900
6.950
212,899
+0.10(+1.46%)
Mar 19, 2018
7.450
7.450
6.800
6.850
934,629
-0.85(-11.04%)
Mar 16, 2018
7.700
7.750
7.600
7.700
181,400
+0.00(+0.00%)
Mar 15, 2018
7.750
7.900
7.550
7.700
232,825
-0.10(-1.28%)
Mar 14, 2018
7.800
7.850
7.600
7.800
220,616
-0.03(-0.32%)
Mar 13, 2018
7.850
7.950
7.757
7.825
246,617
+0.03(+0.32%)
Mar 12, 2018
7.650
7.850
7.650
7.800
291,996
+0.10(+1.30%)
Mar 09, 2018
7.950
7.950
7.580
7.700
366,395
-0.12(-1.60%)
Mar 08, 2018
7.900
8.050
7.505
7.825
1,007,560
+0.33(+4.33%)
Mar 07, 2018
7.050
7.550
7.000
7.500
482,807
+0.40(+5.63%)
Mar 06, 2018
6.750
7.150
6.725
7.100
483,870
+0.40(+5.97%)
Mar 05, 2018
6.750
6.850
6.650
6.700
499,679
-0.05(-0.74%)
Mar 02, 2018
6.700
6.850
6.618
6.750
429,752
+0.10(+1.50%)
Mar 01, 2018
6.510
6.772
6.510
6.650
488,364
+0.05(+0.76%)
Feb 28, 2018
6.850
6.850
6.600
6.600
844,108
-0.15(-2.22%)
Feb 27, 2018
7.000
7.150
6.750
6.750
412,486
-0.30(-4.26%)
Feb 26, 2018
6.900
7.200
6.700
7.050
208,131
+0.05(+0.71%)
Feb 23, 2018
6.950
7.050
6.850
7.000
144,605
+0.15(+2.19%)
Feb 22, 2018
7.200
6.850
6.850
479,800
-0.20(-2.84%)
Feb 21, 2018
7.100
7.275
7.000
7.050
314,828
-0.10(-1.40%)
Feb 20, 2018
7.400
7.450
7.100
7.150
249,002
-0.30(-4.03%)
Feb 16, 2018
7.450
7.450
7.450
0
-0.05(-0.67%)
Feb 15, 2018
7.350
7.500
7.350
7.500
191,317
+0.10(+1.35%)
Feb 14, 2018
7.250
7.500
7.200
7.400
168,000
+0.05(+0.68%)
Feb 13, 2018
7.400
7.500
7.250
7.350
124,899
-0.05(-0.68%)
Feb 12, 2018
7.100
7.500
7.100
7.400
250,117
+0.38(+5.34%)
Feb 09, 2018
7.150
7.350
6.650
7.025
648,255
-0.22(-3.10%)
Feb 08, 2018
7.200
7.300
7.075
7.250
229,494
+0.05(+0.69%)
Feb 07, 2018
7.200
7.300
7.181
7.200
280,934
+0.00(+0.00%)
Feb 06, 2018
7.200
7.500
7.175
7.200
415,878
-0.12(-1.71%)
Feb 05, 2018
7.250
7.550
7.150
7.325
365,024
-0.02(-0.34%)
Feb 02, 2018
7.550
7.600
7.250
7.350
284,225
-0.30(-3.92%)
Feb 01, 2018
7.500
7.750
7.450
7.650
220,530
+0.10(+1.32%)
Jan 31, 2018
7.600
7.650
7.450
7.550
211,965
-0.05(-0.66%)
Jan 30, 2018
7.750
7.773
7.425
7.600
350,420
-0.25(-3.18%)
Jan 29, 2018
7.900
8.000
7.750
7.850
238,734
-0.15(-1.88%)
Jan 26, 2018
8.000
8.100
7.850
8.000
199,506
+0.05(+0.63%)
Jan 25, 2018
8.150
8.245
7.900
7.950
200,262
-0.15(-1.85%)
Jan 24, 2018
8.100
8.150
7.900
8.100
201,419
+0.00(+0.00%)
Jan 23, 2018
8.150
8.295
8.000
8.100
181,116
+0.00(+0.00%)
Jan 22, 2018
7.850
8.200
7.850
8.100
184,237
+0.25(+3.18%)
Jan 19, 2018
7.850
8.000
7.800
7.850
144,848
+0.00(+0.00%)
Jan 18, 2018
7.900
7.950
7.700
7.850
239,432
+0.00(+0.00%)
Jan 17, 2018
7.700
8.250
7.650
7.850
389,569
+0.20(+2.61%)
Jan 16, 2018
7.900
8.000
7.600
7.650
414,184
-0.25(-3.16%)
Jan 12, 2018
7.900
7.900
7.900
0
+0.20(+2.60%)
Jan 11, 2018
7.400
7.950
7.360
7.700
466,778
+0.33(+4.41%)
Jan 10, 2018
7.475
7.200
7.375
269,974
+0.12(+1.72%)
Jan 09, 2018
7.600
7.600
7.200
7.250
438,566
-0.28(-3.65%)
Jan 08, 2018
7.550
7.600
7.400
7.525
198,996
-0.05(-0.66%)
Jan 05, 2018
7.600
7.650
7.328
7.575
310,536
-0.08(-0.98%)
Jan 04, 2018
7.600
7.790
7.450
7.650
423,527
+0.15(+2.00%)
Jan 03, 2018
7.300
7.725
7.250
7.500
716,101
+0.15(+2.04%)
Jan 02, 2018
7.700
7.700
7.100
7.350
931,266
-0.35(-4.55%)
Dec 29, 2017
7.700
7.700
7.700
0
-0.35(-4.35%)
Dec 28, 2017
8.500
8.550
6.100
8.050
3,107,486
-0.80(-9.04%)
Dec 27, 2017
9.000
9.300
8.800
8.850
540,950
-0.15(-1.67%)
Dec 26, 2017
8.550
9.350
8.550
9.000
790,874
+0.45(+5.26%)
Dec 22, 2017
7.800
8.650
7.800
8.550
689,402
+0.60(+7.55%)
Dec 21, 2017
7.850
8.050
7.821
7.950
435,534
+0.00(+0.00%)
Dec 20, 2017
7.800
8.000
7.750
7.950
285,504
+0.10(+1.27%)
Dec 19, 2017
7.750
8.000
7.675
7.850
554,944
+0.05(+0.64%)
Dec 18, 2017
8.050
8.177
7.800
7.800
388,503
-0.20(-2.50%)
Dec 15, 2017
7.850
8.100
7.700
8.000
447,047
+0.12(+1.59%)
Dec 14, 2017
8.000
8.050
7.850
7.875
189,906
-0.12(-1.56%)
Dec 13, 2017
7.850
8.050
7.800
8.000
278,055
+0.10(+1.27%)
Dec 12, 2017
7.950
8.050
7.800
7.900
210,525
-0.10(-1.25%)
Dec 11, 2017
8.050
8.250
7.850
8.000
193,902
-0.10(-1.23%)
Dec 08, 2017
8.200
8.250
8.100
8.100
131,417
-0.15(-1.82%)
Dec 07, 2017
8.150
8.400
8.100
8.250
106,291
+0.05(+0.61%)
Dec 06, 2017
8.050
8.200
8.000
8.200
230,732
+0.10(+1.23%)
Dec 05, 2017
7.800
8.250
7.800
8.100
397,572
+0.35(+4.52%)
Dec 04, 2017
8.050
8.200
8.000
7.750
942,984
-0.50(-6.06%)
Dec 01, 2017
8.600
8.600
8.200
8.250
394,547
-0.35(-4.07%)
Nov 30, 2017
8.250
8.700
8.200
8.600
465,289
+0.35(+4.24%)
Nov 29, 2017
8.250
8.300
8.100
8.250
247,523
-0.03(-0.30%)
Nov 28, 2017
8.150
8.350
8.150
8.275
232,071
+0.18(+2.16%)
Nov 27, 2017
8.100
8.250
8.050
8.100
236,309
+0.00(+0.00%)
Nov 24, 2017
8.350
8.400
8.100
8.100
126,086
-0.20(-2.41%)
Nov 22, 2017
8.300
8.450
8.200
8.300
189,468
+0.10(+1.22%)
Nov 21, 2017
8.200
8.405
8.050
8.200
400,743
-0.10(-1.20%)
Nov 20, 2017
8.250
8.400
8.100
8.300
163,601
+0.10(+1.22%)
Nov 17, 2017
8.100
8.300
8.000
8.200
250,021
+0.15(+1.86%)
Nov 16, 2017
8.150
8.450
8.000
8.050
284,853
-0.15(-1.83%)
Nov 15, 2017
7.900
8.250
7.750
8.200
318,857
+0.25(+3.14%)
Nov 14, 2017
7.900
8.066
7.850
7.950
476,461
-0.10(-1.24%)
Nov 13, 2017
8.950
9.050
7.650
8.050
894,293
-0.80(-9.04%)
Nov 10, 2017
9.350
9.750
8.650
8.850
1,152,339
-0.80(-8.29%)
Nov 09, 2017
9.300
9.850
9.300
9.650
472,271
+0.30(+3.21%)
Nov 08, 2017
9.500
9.500
9.000
9.350
330,669
-0.10(-1.06%)
Nov 07, 2017
9.900
9.900
9.400
9.450
425,874
-0.35(-3.57%)
Nov 06, 2017
9.500
9.950
9.400
9.800
813,536
+0.35(+3.70%)
Nov 03, 2017
9.350
9.550
9.200
9.450
424,057
+0.10(+1.07%)
Nov 02, 2017
8.900
9.375
8.900
9.350
550,120
+0.40(+4.47%)
Nov 01, 2017
9.000
9.045
8.605
8.950
488,357
+0.00(+0.00%)
Oct 31, 2017
8.100
9.100
8.100
8.950
1,693,054
+0.75(+9.15%)
Oct 30, 2017
8.200
8.550
8.050
8.200
270,364
-0.10(-1.20%)
Oct 27, 2017
8.100
8.300
8.000
8.300
215,577
+0.25(+3.11%)
Oct 26, 2017
7.950
8.100
7.900
8.050
172,401
+0.05(+0.63%)
Oct 25, 2017
7.900
8.100
7.600
8.000
356,971
+0.15(+1.91%)
Oct 24, 2017
7.950
8.100
7.850
7.850
248,307
-0.15(-1.88%)
Oct 23, 2017
7.950
8.050
7.800
8.000
216,500
+0.00(+0.00%)
Oct 20, 2017
7.900
8.050
7.900
8.000
153,148
+0.10(+1.27%)
Oct 19, 2017
8.000
8.095
7.900
7.900
181,036
-0.20(-2.47%)
Oct 18, 2017
7.900
8.200
7.850
8.100
260,099
+0.25(+3.18%)
Oct 17, 2017
7.800
8.050
7.750
7.850
225,700
+0.05(+0.64%)
Oct 16, 2017
7.900
7.950
7.300
7.800
553,352
-0.10(-1.27%)
Oct 13, 2017
8.150
8.250
7.900
7.900
287,642
-0.25(-3.07%)
Oct 12, 2017
8.450
8.500
8.100
8.150
308,029
-0.40(-4.68%)
Oct 11, 2017
8.500
8.550
8.400
8.550
188,059
+0.00(+0.00%)
Oct 10, 2017
8.700
8.700
8.500
8.550
128,654
-0.02(-0.29%)
Oct 09, 2017
8.600
8.800
8.500
8.575
266,727
-0.03(-0.29%)
Oct 06, 2017
8.650
8.800
8.500
8.600
249,865
-0.05(-0.58%)
Oct 05, 2017
8.450
8.850
8.450
8.650
344,424
+0.10(+1.17%)
Oct 04, 2017
8.500
8.650
8.400
8.550
222,713
+0.10(+1.18%)
Oct 03, 2017
8.750
8.750
8.400
8.450
434,669
-0.20(-2.31%)
Oct 02, 2017
8.450
8.700
8.300
8.650
341,524
+0.30(+3.59%)
Sep 29, 2017
8.150
8.500
8.050
8.350
323,923
+0.25(+3.09%)
Sep 28, 2017
8.200
8.250
8.000
8.100
228,091
-0.05(-0.61%)
Sep 27, 2017
8.200
8.350
8.050
8.150
317,868
-0.05(-0.61%)
Sep 26, 2017
8.250
8.300
8.100
8.200
178,596
+0.00(+0.00%)
Sep 25, 2017
7.800
8.400
7.800
8.200
519,563
+0.40(+5.13%)
Sep 22, 2017
7.750
7.955
7.700
7.800
181,219
+0.10(+1.30%)
Sep 21, 2017
7.550
7.800
7.415
7.700
318,743
+0.10(+1.32%)
Sep 20, 2017
7.550
7.700
7.400
7.600
346,652
+0.00(+0.00%)
Sep 19, 2017
7.600
7.750
7.500
7.600
190,434
-0.05(-0.65%)
Sep 18, 2017
7.850
7.900
7.450
7.650
375,321
-0.20(-2.55%)
Sep 15, 2017
7.900
7.950
7.555
7.850
442,172
-0.10(-1.26%)
Sep 14, 2017
8.000
8.250
7.900
7.950
256,591
+0.05(+0.63%)
Sep 13, 2017
7.900
8.100
7.850
7.900
379,453
+0.05(+0.64%)
Sep 12, 2017
7.850
8.000
7.800
7.850
229,577
-0.10(-1.26%)
Sep 11, 2017
7.750
8.041
7.600
7.950
280,634
+0.20(+2.58%)
Sep 08, 2017
8.000
8.000
7.600
7.750
314,425
-0.15(-1.90%)
Sep 07, 2017
8.000
8.100
7.800
7.900
375,859
-0.15(-1.86%)
Sep 06, 2017
8.050
8.250
7.905
8.050
494,609
+0.05(+0.63%)
Sep 05, 2017
8.150
8.200
7.550
8.000
1,607,257
-0.40(-4.76%)
Sep 01, 2017
8.100
8.950
8.075
8.400
2,636,097
+0.40(+5.00%)
Aug 31, 2017
7.450
8.050
7.350
8.000
1,942,382
+0.65(+8.84%)
Aug 30, 2017
6.850
7.950
6.816
7.350
1,595,688
+0.55(+8.09%)
Aug 29, 2017
6.650
6.945
6.550
6.800
462,162
+0.20(+3.03%)
Aug 28, 2017
6.550
6.750
6.550
6.600
545,006
+0.05(+0.76%)
Aug 25, 2017
6.650
6.700
6.550
6.550
253,715
-0.05(-0.76%)
Aug 24, 2017
6.550
6.750
6.550
6.600
396,351
+0.05(+0.76%)
Aug 23, 2017
6.750
6.750
6.500
6.550
444,125
-0.15(-2.24%)
Aug 22, 2017
6.750
6.860
6.500
6.700
334,673
-0.05(-0.74%)
Aug 21, 2017
6.600
6.850
6.500
6.750
609,202
+0.20(+3.05%)
Aug 18, 2017
6.200
6.650
6.050
6.550
590,848
+0.40(+6.50%)
Aug 17, 2017
6.250
6.600
6.081
6.150
750,407
-0.05(-0.81%)
Aug 16, 2017
6.550
6.695
6.100
6.200
873,006
-0.35(-5.34%)
Aug 15, 2017
6.050
6.900
5.900
6.550
1,594,307
+0.55(+9.17%)
Aug 14, 2017
5.700
6.200
5.650
6.000
1,502,820
+0.55(+10.09%)
Aug 11, 2017
5.050
5.475
5.050
5.450
245,829
+0.35(+6.86%)
Aug 10, 2017
5.350
5.350
5.100
5.100
394,208
-0.20(-3.77%)
Aug 09, 2017
5.550
5.550
5.250
5.300
217,633
-0.25(-4.50%)
Aug 08, 2017
5.300
5.750
5.300
5.550
925,762
+0.30(+5.71%)
Aug 07, 2017
5.300
5.317
5.000
5.250
435,684
+0.00(+0.00%)
Aug 04, 2017
5.800
5.229
5.250
936,358
-0.10(-1.87%)
Aug 03, 2017
5.200
5.400
5.100
5.350
384,256
+0.20(+3.88%)
Aug 02, 2017
5.200
5.300
4.950
5.150
337,712
-0.05(-0.96%)
Aug 01, 2017
5.200
5.300
5.150
5.200
184,827
+0.00(+0.00%)
Jul 31, 2017
5.250
5.350
5.050
5.200
284,341
-0.05(-0.95%)
Jul 28, 2017
5.200
5.361
5.200
5.250
275,140
+0.05(+0.96%)
Jul 27, 2017
5.350
5.400
5.000
5.200
528,567
-0.20(-3.70%)
Jul 26, 2017
5.350
5.400
5.300
5.400
229,748
+0.05(+0.93%)
Jul 25, 2017
5.200
5.350
5.165
5.350
380,854
+0.15(+2.88%)
Jul 24, 2017
5.250
5.255
5.050
5.200
315,099
+0.05(+0.97%)
Jul 21, 2017
4.950
5.200
4.850
5.150
487,761
+0.20(+4.04%)
Jul 20, 2017
4.750
4.950
4.650
4.950
643,288
+0.25(+5.32%)
Jul 19, 2017
4.450
4.700
4.450
4.700
371,317
+0.25(+5.62%)
Jul 18, 2017
4.250
4.450
4.225
4.450
340,533
+0.20(+4.71%)
Jul 17, 2017
4.100
4.255
4.100
4.250
232,410
+0.10(+2.41%)
Jul 14, 2017
4.150
4.150
4.100
4.150
83,257
-0.05(-1.19%)
Jul 13, 2017
4.150
4.200
4.100
4.200
93,010
+0.00(+0.00%)
Jul 12, 2017
4.200
4.232
4.150
4.200
138,579
+0.00(+0.00%)
Jul 11, 2017
4.200
4.250
4.150
4.200
93,466
+0.05(+1.20%)
Jul 10, 2017
4.000
4.200
4.000
4.150
124,728
+0.10(+2.47%)
Jul 07, 2017
4.100
4.150
4.025
4.050
237,526
-0.10(-2.41%)
Jul 06, 2017
4.200
4.200
4.100
4.150
96,522
-0.05(-1.19%)
Jul 05, 2017
4.200
4.200
4.150
4.200
108,917
+0.00(+0.00%)
Jul 03, 2017
4.250
4.250
4.150
4.200
78,347
-0.05(-1.18%)
Jun 30, 2017
4.200
4.250
4.055
4.250
198,179
+0.05(+1.19%)
Jun 29, 2017
4.200
4.250
4.055
4.200
210,536
+0.00(+0.00%)
Jun 28, 2017
4.250
4.055
4.200
105,284
+0.05(+1.20%)
Jun 27, 2017
4.100
4.150
4.000
4.150
89,909
+0.05(+1.22%)
Jun 26, 2017
4.100
4.100
4.000
4.100
136,159
+0.00(+0.00%)
Jun 23, 2017
4.100
4.200
4.000
4.100
151,183
+0.00(+0.00%)
Jun 22, 2017
3.950
4.150
3.950
4.100
93,746
+0.15(+3.80%)
Jun 21, 2017
4.100
4.145
3.950
3.950
196,929
-0.15(-3.66%)
Jun 20, 2017
4.150
4.200
4.050
4.100
202,794
-0.10(-2.38%)
Jun 19, 2017
4.250
4.350
4.200
4.200
112,376
-0.10(-2.33%)
Jun 16, 2017
4.200
4.300
4.125
4.300
88,063
+0.10(+2.38%)
Jun 15, 2017
4.150
4.450
4.100
4.200
122,394
+0.00(+0.00%)
Jun 14, 2017
4.400
4.500
4.200
4.200
232,404
-0.25(-5.62%)
Jun 13, 2017
4.450
4.500
4.300
4.450
273,524
+0.05(+1.14%)
Jun 12, 2017
4.200
4.450
4.200
4.400
358,625
+0.20(+4.76%)
Jun 09, 2017
4.150
4.250
4.150
4.200
151,999
+0.05(+1.20%)
Jun 08, 2017
4.150
4.250
4.100
4.150
181,178
-0.05(-1.19%)
Jun 07, 2017
4.150
4.350
4.150
4.200
319,835
+0.05(+1.20%)
Jun 06, 2017
4.050
4.250
4.000
4.150
268,030
+0.10(+2.47%)
Jun 05, 2017
4.050
4.100
4.000
4.050
141,256
+0.05(+1.25%)
Jun 02, 2017
4.000
4.050
3.900
4.000
137,227
+0.00(+0.00%)
Jun 01, 2017
3.950
4.100
3.855
4.000
246,789
+0.10(+2.56%)
May 31, 2017
3.850
3.950
3.800
3.900
301,478
+0.00(+0.00%)
May 30, 2017
3.950
4.000
3.850
3.900
230,340
-0.10(-2.50%)
May 26, 2017
4.100
4.150
4.000
4.000
184,165
-0.05(-1.23%)
May 25, 2017
4.250
4.300
4.050
4.050
310,987
-0.20(-4.71%)
May 24, 2017
4.200
4.300
4.200
4.250
214,483
+0.05(+1.19%)
May 23, 2017
4.250
4.350
4.200
4.200
286,460
-0.05(-1.18%)
May 22, 2017
4.400
4.482
4.250
4.250
214,618
-0.15(-3.41%)
May 19, 2017
4.400
4.500
4.350
4.400
357,236
+0.00(+0.00%)
May 18, 2017
4.400
4.495
4.300
4.400
439,775
-0.05(-1.12%)
May 17, 2017
4.650
4.700
4.425
4.450
449,768
-0.25(-5.32%)
May 16, 2017
4.900
4.900
4.660
4.700
406,324
-0.15(-3.09%)
May 15, 2017
4.750
4.930
4.650
4.850
555,634
+0.20(+4.30%)
May 12, 2017
4.500
4.750
4.455
4.650
761,416
+0.20(+4.49%)
May 11, 2017
4.450
4.500
4.400
4.450
534,181
+0.08(+1.71%)
May 10, 2017
4.400
4.500
4.250
4.375
797,075
+0.17(+4.17%)
May 09, 2017
3.950
4.500
3.900
4.200
1,031,592
+0.25(+6.33%)
May 08, 2017
3.900
3.950
3.850
3.950
210,953
+0.05(+1.28%)
May 05, 2017
3.850
3.950
3.800
3.900
362,795
+0.00(+0.00%)
May 04, 2017
3.800
3.900
3.675
3.900
824,409
+0.40(+11.43%)
May 03, 2017
3.550
3.600
3.450
3.500
324,322
-0.10(-2.78%)
May 02, 2017
3.600
3.650
3.550
3.600
204,689
+0.00(+0.00%)
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.