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
Energy Recovery Inc
(NQ:
ERII
)
17.05
-0.19 (-1.10%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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
8.330
8.540
8.210
8.490
439,532
+0.20(+2.41%)
Apr 27, 2018
8.210
8.300
8.060
8.290
262,133
+0.09(+1.10%)
Apr 26, 2018
8.230
8.320
8.145
8.200
247,385
+0.01(+0.12%)
Apr 25, 2018
8.350
8.360
8.130
8.190
187,192
-0.19(-2.27%)
Apr 24, 2018
8.570
8.640
8.300
8.380
183,426
-0.13(-1.53%)
Apr 23, 2018
8.670
8.700
8.390
8.510
188,816
-0.17(-1.96%)
Apr 20, 2018
8.710
8.780
8.520
8.680
451,282
-0.07(-0.80%)
Apr 19, 2018
8.550
8.800
8.530
8.750
224,565
+0.13(+1.51%)
Apr 18, 2018
8.590
8.755
8.490
8.620
306,739
+0.11(+1.29%)
Apr 17, 2018
8.160
8.520
8.160
8.510
617,081
+0.37(+4.55%)
Apr 16, 2018
8.250
8.330
8.120
8.140
284,191
-0.05(-0.61%)
Apr 13, 2018
8.140
8.220
8.090
8.190
397,525
+0.10(+1.24%)
Apr 12, 2018
8.220
8.220
8.050
8.090
304,475
-0.10(-1.22%)
Apr 11, 2018
8.100
8.200
8.070
8.190
304,494
+0.03(+0.37%)
Apr 10, 2018
8.130
8.290
8.050
8.160
279,130
+0.13(+1.62%)
Apr 09, 2018
8.280
8.280
8.020
8.030
201,745
-0.24(-2.90%)
Apr 06, 2018
8.270
214,355
-0.17(-2.01%)
Apr 05, 2018
8.340
8.475
8.230
8.440
197,546
+0.18(+2.18%)
Apr 04, 2018
7.980
8.330
7.980
8.260
285,694
+0.14(+1.72%)
Apr 03, 2018
8.180
8.215
7.940
8.120
277,498
-0.03(-0.37%)
Apr 02, 2018
8.120
8.250
8.040
8.150
272,791
-0.07(-0.85%)
Mar 29, 2018
8.220
8.220
8.220
0
+0.10(+1.23%)
Mar 28, 2018
8.260
8.420
8.070
8.120
222,400
-0.14(-1.69%)
Mar 27, 2018
8.520
8.630
8.205
8.260
329,730
-0.07(-0.84%)
Mar 26, 2018
8.230
8.370
8.065
8.330
257,951
+0.24(+2.97%)
Mar 23, 2018
8.180
8.425
8.040
8.090
318,599
-0.09(-1.10%)
Mar 22, 2018
8.510
8.640
8.170
8.180
426,846
-0.46(-5.32%)
Mar 21, 2018
8.460
8.800
8.270
8.640
360,936
+0.21(+2.49%)
Mar 20, 2018
8.570
8.800
8.330
8.430
423,945
-0.15(-1.75%)
Mar 19, 2018
8.670
8.790
8.385
8.580
491,966
-0.18(-2.05%)
Mar 16, 2018
8.810
8.930
8.500
8.760
1,403,755
-0.01(-0.11%)
Mar 15, 2018
8.510
8.780
8.500
8.770
610,519
+0.26(+3.06%)
Mar 14, 2018
8.770
8.770
8.450
8.510
537,249
-0.24(-2.74%)
Mar 13, 2018
8.810
9.090
8.690
8.750
745,348
+0.00(+0.00%)
Mar 12, 2018
8.520
8.820
8.445
8.750
931,851
+0.28(+3.31%)
Mar 09, 2018
8.000
8.540
7.950
8.470
969,185
+0.62(+7.90%)
Mar 08, 2018
7.150
7.916
6.990
7.850
937,636
+0.97(+14.10%)
Mar 07, 2018
6.900
7.110
6.660
6.880
423,723
-0.05(-0.72%)
Mar 06, 2018
6.790
6.960
6.690
6.930
334,973
+0.19(+2.82%)
Mar 05, 2018
6.710
6.900
6.650
6.740
350,295
+0.03(+0.45%)
Mar 02, 2018
6.580
6.790
6.520
6.710
251,541
+0.08(+1.21%)
Mar 01, 2018
6.860
6.910
6.540
6.630
303,609
-0.23(-3.35%)
Feb 28, 2018
6.990
7.130
6.840
6.860
540,909
-0.08(-1.15%)
Feb 27, 2018
7.450
7.450
6.170
6.940
1,905,288
-0.74(-9.64%)
Feb 26, 2018
7.790
7.880
7.630
7.680
218,546
-0.11(-1.41%)
Feb 23, 2018
7.750
7.930
7.650
7.790
203,179
+0.07(+0.91%)
Feb 22, 2018
7.910
7.990
7.660
7.720
205,393
-0.12(-1.53%)
Feb 21, 2018
7.600
8.110
7.600
7.840
331,098
+0.29(+3.84%)
Feb 20, 2018
7.770
7.970
7.475
7.550
323,100
-0.25(-3.21%)
Feb 16, 2018
7.800
7.800
7.800
0
-0.09(-1.14%)
Feb 15, 2018
7.890
8.000
7.630
7.890
215,758
+0.09(+1.15%)
Feb 14, 2018
7.270
7.850
7.215
7.800
270,019
+0.49(+6.70%)
Feb 13, 2018
7.160
7.360
7.160
7.310
278,229
+0.15(+2.09%)
Feb 12, 2018
7.160
7.265
7.010
7.160
219,945
+0.03(+0.42%)
Feb 09, 2018
7.370
7.840
6.970
7.130
769,788
-0.18(-2.46%)
Feb 08, 2018
7.620
7.640
7.300
7.310
334,919
-0.32(-4.19%)
Feb 07, 2018
7.790
7.790
7.580
7.630
309,007
-0.16(-2.05%)
Feb 06, 2018
7.830
7.610
7.790
342,232
+0.18(+2.37%)
Feb 05, 2018
7.910
7.950
7.526
7.610
284,109
-0.28(-3.55%)
Feb 02, 2018
7.470
7.920
7.470
7.890
659,504
+0.39(+5.20%)
Feb 01, 2018
7.670
7.860
7.410
7.500
641,048
-0.23(-2.98%)
Jan 31, 2018
7.940
8.030
7.650
7.730
377,216
-0.19(-2.40%)
Jan 30, 2018
7.880
8.000
7.718
7.920
248,427
+0.00(+0.00%)
Jan 29, 2018
8.090
8.180
7.900
7.920
292,856
-0.19(-2.34%)
Jan 26, 2018
8.490
8.490
7.970
8.110
614,466
-0.35(-4.14%)
Jan 25, 2018
8.630
8.650
8.270
8.460
334,786
-0.13(-1.51%)
Jan 24, 2018
8.790
8.820
8.550
8.590
290,422
-0.20(-2.28%)
Jan 23, 2018
8.770
8.890
8.640
8.790
178,585
+0.04(+0.46%)
Jan 22, 2018
8.800
8.835
8.660
8.750
240,516
-0.06(-0.68%)
Jan 19, 2018
8.670
8.891
8.660
8.810
290,546
+0.13(+1.50%)
Jan 18, 2018
8.740
8.955
8.650
8.680
335,703
-0.07(-0.80%)
Jan 17, 2018
8.870
9.000
8.710
8.750
585,511
-0.06(-0.68%)
Jan 16, 2018
9.010
9.100
8.760
8.810
346,524
-0.17(-1.89%)
Jan 12, 2018
8.980
8.980
8.980
0
+0.13(+1.47%)
Jan 11, 2018
8.710
9.000
8.710
8.850
200,568
+0.16(+1.84%)
Jan 10, 2018
8.750
8.824
8.550
8.690
315,572
-0.05(-0.57%)
Jan 09, 2018
9.010
9.210
8.710
8.740
338,554
-0.24(-2.67%)
Jan 08, 2018
8.860
9.060
8.600
8.980
267,746
+0.14(+1.58%)
Jan 05, 2018
8.950
9.050
8.770
8.840
341,572
-0.07(-0.79%)
Jan 04, 2018
9.110
9.160
8.810
8.910
372,889
-0.18(-1.98%)
Jan 03, 2018
8.930
9.180
8.930
9.090
330,746
+0.16(+1.79%)
Jan 02, 2018
8.720
9.050
8.750
8.930
256,076
+0.18(+2.06%)
Dec 29, 2017
8.750
8.750
8.750
0
-0.18(-2.02%)
Dec 28, 2017
9.010
9.100
8.880
8.930
268,048
-0.07(-0.78%)
Dec 27, 2017
8.980
9.040
8.840
9.000
306,916
-0.01(-0.11%)
Dec 26, 2017
9.000
9.090
8.830
9.010
186,172
+0.05(+0.56%)
Dec 22, 2017
9.080
9.080
8.800
8.960
382,887
-0.09(-0.99%)
Dec 21, 2017
9.060
9.320
8.860
9.050
585,224
+0.05(+0.56%)
Dec 20, 2017
8.950
9.170
8.790
9.000
751,743
-0.09(-0.99%)
Dec 19, 2017
9.300
9.933
9.010
9.090
1,211,858
-0.20(-2.15%)
Dec 18, 2017
9.370
9.800
8.840
9.290
1,722,357
-0.86(-8.47%)
Dec 15, 2017
10.43
10.67
10.09
10.15
725,932
-0.23(-2.22%)
Dec 14, 2017
10.57
10.70
10.38
10.38
335,798
-0.19(-1.80%)
Dec 13, 2017
10.86
11.14
10.50
10.57
493,143
-0.23(-2.13%)
Dec 12, 2017
10.48
10.83
10.47
10.80
421,888
+0.38(+3.65%)
Dec 11, 2017
10.28
10.63
10.21
10.42
366,112
+0.18(+1.76%)
Dec 08, 2017
10.40
10.40
10.20
10.24
212,615
-0.06(-0.58%)
Dec 07, 2017
10.20
10.59
10.11
10.30
287,454
+0.20(+1.98%)
Dec 06, 2017
10.31
10.38
10.01
10.10
356,875
-0.27(-2.60%)
Dec 05, 2017
11.04
11.05
10.36
10.37
530,657
-0.62(-5.64%)
Dec 04, 2017
11.11
11.30
10.82
10.99
333,659
+0.01(+0.09%)
Dec 01, 2017
11.23
11.23
10.55
10.98
461,323
-0.25(-2.23%)
Nov 30, 2017
10.62
11.29
10.62
11.23
816,585
+0.65(+6.14%)
Nov 29, 2017
10.44
10.84
10.41
10.58
557,625
+0.17(+1.63%)
Nov 28, 2017
9.490
10.49
9.460
10.41
616,551
+0.90(+9.46%)
Nov 27, 2017
9.560
9.660
9.410
9.510
209,444
-0.10(-1.04%)
Nov 24, 2017
9.650
9.740
9.530
9.610
52,519
-0.07(-0.72%)
Nov 22, 2017
9.700
10.00
9.590
9.680
179,695
-0.05(-0.51%)
Nov 21, 2017
9.650
9.890
9.570
9.730
353,890
+0.12(+1.25%)
Nov 20, 2017
9.570
9.760
9.430
9.610
329,241
+0.08(+0.84%)
Nov 17, 2017
9.610
9.800
9.510
9.530
360,960
-0.12(-1.24%)
Nov 16, 2017
9.530
9.750
9.390
9.650
243,258
+0.16(+1.69%)
Nov 15, 2017
9.090
9.540
8.810
9.490
406,149
+0.32(+3.49%)
Nov 14, 2017
9.540
9.600
9.150
9.170
244,776
-0.37(-3.88%)
Nov 13, 2017
9.470
9.610
9.280
9.540
352,417
+0.06(+0.63%)
Nov 10, 2017
9.440
10.03
9.440
9.480
848,552
-0.08(-0.84%)
Nov 09, 2017
9.620
9.930
9.330
9.560
605,744
-0.16(-1.65%)
Nov 08, 2017
9.390
9.790
9.210
9.720
699,879
+0.32(+3.40%)
Nov 07, 2017
9.960
9.960
9.145
9.400
853,332
-0.46(-4.67%)
Nov 06, 2017
8.630
9.880
8.510
9.860
981,367
+1.25(+14.52%)
Nov 03, 2017
8.590
9.110
8.540
8.610
624,833
-0.05(-0.58%)
Nov 02, 2017
7.760
9.240
7.760
8.660
1,474,719
+0.99(+12.91%)
Nov 01, 2017
7.790
7.880
7.480
7.670
354,793
-0.04(-0.52%)
Oct 31, 2017
7.700
7.780
7.650
7.710
197,529
+0.06(+0.78%)
Oct 30, 2017
7.930
8.040
7.610
7.650
333,450
-0.36(-4.49%)
Oct 27, 2017
8.160
8.220
8.000
8.010
204,133
-0.16(-1.96%)
Oct 26, 2017
8.220
8.280
8.095
8.170
213,282
+0.00(+0.00%)
Oct 25, 2017
8.150
8.315
7.990
8.170
350,116
+0.03(+0.37%)
Oct 24, 2017
8.100
8.250
8.100
8.140
178,688
+0.05(+0.62%)
Oct 23, 2017
8.250
8.250
8.050
8.090
333,634
-0.15(-1.82%)
Oct 20, 2017
8.340
8.400
8.130
8.240
248,293
-0.08(-0.96%)
Oct 19, 2017
8.430
8.480
8.170
8.320
406,745
-0.16(-1.89%)
Oct 18, 2017
8.370
8.500
8.290
8.480
475,573
+0.18(+2.17%)
Oct 17, 2017
8.420
8.820
8.200
8.300
669,223
+0.09(+1.10%)
Oct 16, 2017
8.190
8.360
8.100
8.210
238,535
+0.02(+0.24%)
Oct 13, 2017
8.090
8.390
8.070
8.190
299,717
+0.15(+1.87%)
Oct 12, 2017
8.050
8.270
7.960
8.040
218,770
+0.01(+0.12%)
Oct 11, 2017
7.950
8.135
7.790
8.030
315,931
+0.27(+3.48%)
Oct 10, 2017
7.750
8.000
7.710
7.760
209,184
+0.15(+1.97%)
Oct 09, 2017
7.960
8.010
7.600
7.610
361,460
-0.31(-3.91%)
Oct 06, 2017
8.320
8.330
7.860
7.920
523,016
-0.37(-4.46%)
Oct 05, 2017
8.050
8.610
8.050
8.290
914,599
+0.24(+2.98%)
Oct 04, 2017
7.910
8.160
7.760
8.050
740,034
+0.14(+1.77%)
Oct 03, 2017
8.010
8.030
7.810
7.910
294,735
-0.12(-1.49%)
Oct 02, 2017
7.890
8.050
7.780
8.030
542,572
+0.13(+1.65%)
Sep 29, 2017
7.680
7.920
7.600
7.900
378,679
+0.22(+2.86%)
Sep 28, 2017
7.600
7.930
7.530
7.680
572,421
+0.15(+1.99%)
Sep 27, 2017
7.440
7.590
7.340
7.530
431,296
+0.14(+1.89%)
Sep 26, 2017
7.240
7.490
7.210
7.390
375,339
+0.15(+2.07%)
Sep 25, 2017
7.250
7.430
7.160
7.240
648,986
+0.02(+0.28%)
Sep 22, 2017
6.810
7.290
6.780
7.220
387,039
+0.32(+4.64%)
Sep 21, 2017
7.010
7.051
6.880
6.900
240,247
-0.11(-1.57%)
Sep 20, 2017
6.990
7.190
6.930
7.010
374,488
+0.03(+0.43%)
Sep 19, 2017
7.160
7.280
6.930
6.980
279,442
-0.15(-2.10%)
Sep 18, 2017
7.100
7.330
7.010
7.130
631,626
+0.23(+3.33%)
Sep 15, 2017
6.890
6.940
6.765
6.900
1,078,463
+0.02(+0.29%)
Sep 14, 2017
6.830
7.000
6.740
6.880
389,175
+0.02(+0.29%)
Sep 13, 2017
6.970
7.130
6.820
6.860
467,638
-0.12(-1.72%)
Sep 12, 2017
6.750
7.100
6.720
6.980
501,685
+0.23(+3.41%)
Sep 11, 2017
6.950
6.970
6.540
6.750
572,926
-0.19(-2.74%)
Sep 08, 2017
7.240
7.250
6.820
6.940
603,374
-0.31(-4.28%)
Sep 07, 2017
7.170
7.350
7.090
7.250
555,635
+0.13(+1.83%)
Sep 06, 2017
6.960
7.220
6.960
7.120
368,646
+0.18(+2.59%)
Sep 05, 2017
6.780
7.375
6.760
6.940
610,377
+0.39(+5.95%)
Sep 01, 2017
6.520
6.630
6.480
6.550
292,670
+0.05(+0.77%)
Aug 31, 2017
6.510
6.657
6.470
6.500
242,164
+0.03(+0.46%)
Aug 30, 2017
6.510
6.540
6.360
6.470
189,964
-0.04(-0.61%)
Aug 29, 2017
6.380
6.590
6.355
6.510
273,249
+0.06(+0.93%)
Aug 28, 2017
6.540
6.540
6.355
6.450
290,702
-0.05(-0.77%)
Aug 25, 2017
6.580
6.340
6.500
369,955
+0.11(+1.72%)
Aug 24, 2017
6.400
6.449
6.310
6.390
277,774
-0.01(-0.16%)
Aug 23, 2017
6.430
6.490
6.300
6.400
386,818
-0.04(-0.62%)
Aug 22, 2017
6.310
6.490
6.230
6.440
430,849
+0.16(+2.55%)
Aug 21, 2017
6.240
6.350
6.200
6.280
281,586
+0.01(+0.16%)
Aug 18, 2017
6.190
6.360
6.130
6.270
285,810
+0.09(+1.46%)
Aug 17, 2017
6.270
6.370
6.170
6.180
355,840
-0.13(-2.06%)
Aug 16, 2017
6.190
6.520
6.170
6.310
396,365
+0.11(+1.77%)
Aug 15, 2017
6.370
6.390
6.200
6.200
351,190
-0.17(-2.67%)
Aug 14, 2017
6.360
6.370
6.210
6.370
378,686
+0.05(+0.79%)
Aug 11, 2017
6.330
6.395
6.270
6.320
508,019
+0.03(+0.48%)
Aug 10, 2017
6.550
6.555
6.280
6.290
623,115
-0.29(-4.41%)
Aug 09, 2017
6.530
6.780
6.510
6.580
424,891
+0.01(+0.15%)
Aug 08, 2017
6.660
6.730
6.530
6.570
328,211
-0.11(-1.65%)
Aug 07, 2017
6.750
6.890
6.470
6.680
466,739
-0.09(-1.33%)
Aug 04, 2017
7.000
6.705
6.770
846,156
-0.04(-0.51%)
Aug 03, 2017
7.340
7.480
6.750
6.805
1,218,476
-0.75(-9.99%)
Aug 02, 2017
7.580
7.670
7.440
7.560
357,808
-0.06(-0.79%)
Aug 01, 2017
7.760
7.800
7.530
7.620
259,357
+0.02(+0.26%)
Jul 31, 2017
7.720
7.730
7.500
7.600
248,767
-0.13(-1.68%)
Jul 28, 2017
7.760
7.970
7.680
7.730
152,670
-0.05(-0.64%)
Jul 27, 2017
7.680
7.880
7.630
7.780
204,298
+0.12(+1.57%)
Jul 26, 2017
7.810
7.849
7.580
7.660
193,286
-0.14(-1.79%)
Jul 25, 2017
7.570
7.990
7.550
7.800
293,569
+0.31(+4.14%)
Jul 24, 2017
7.540
7.630
7.380
7.490
279,719
-0.07(-0.93%)
Jul 21, 2017
7.770
7.770
7.450
7.560
527,315
-0.20(-2.58%)
Jul 20, 2017
7.900
7.670
7.760
217,789
-0.14(-1.77%)
Jul 19, 2017
7.770
7.950
7.730
7.900
169,923
+0.13(+1.67%)
Jul 18, 2017
8.160
8.180
7.735
7.770
332,263
-0.42(-5.13%)
Jul 17, 2017
8.250
8.335
8.150
8.190
320,279
-0.06(-0.73%)
Jul 14, 2017
8.140
8.360
8.040
8.250
482,736
+0.10(+1.23%)
Jul 13, 2017
7.980
8.170
7.940
8.150
276,709
+0.16(+2.00%)
Jul 12, 2017
7.920
8.150
7.920
7.990
234,637
+0.13(+1.65%)
Jul 11, 2017
7.860
7.970
7.690
7.860
227,976
+0.00(+0.00%)
Jul 10, 2017
7.820
7.940
7.700
7.860
333,209
+0.02(+0.26%)
Jul 07, 2017
7.880
7.940
7.720
7.840
160,279
-0.04(-0.51%)
Jul 06, 2017
7.930
8.120
7.830
7.880
313,359
-0.07(-0.88%)
Jul 05, 2017
8.350
8.350
7.900
7.950
491,354
-0.42(-5.02%)
Jul 03, 2017
8.330
8.430
8.210
8.370
133,998
+0.08(+0.97%)
Jun 30, 2017
8.370
8.450
8.210
8.290
232,626
-0.08(-0.96%)
Jun 29, 2017
8.340
8.610
8.190
8.370
333,111
+0.05(+0.60%)
Jun 28, 2017
8.310
8.470
8.230
8.320
278,910
+0.07(+0.85%)
Jun 27, 2017
8.060
8.370
8.010
8.250
299,326
+0.22(+2.74%)
Jun 26, 2017
7.760
8.150
7.760
8.030
295,333
+0.27(+3.48%)
Jun 23, 2017
7.710
7.780
7.540
7.760
402,128
+0.05(+0.65%)
Jun 22, 2017
7.480
7.850
7.430
7.710
199,629
+0.26(+3.49%)
Jun 21, 2017
7.720
7.720
7.409
7.450
265,790
-0.21(-2.74%)
Jun 20, 2017
7.780
7.890
7.600
7.660
168,581
-0.16(-2.05%)
Jun 19, 2017
7.770
7.890
7.560
7.820
302,632
+0.08(+1.03%)
Jun 16, 2017
7.860
7.910
7.690
7.740
756,990
-0.16(-2.03%)
Jun 15, 2017
7.840
8.030
7.810
7.900
283,845
-0.05(-0.63%)
Jun 14, 2017
8.200
8.250
7.900
7.950
229,255
-0.26(-3.17%)
Jun 13, 2017
8.260
8.440
8.110
8.210
296,430
-0.02(-0.24%)
Jun 12, 2017
8.120
8.300
8.050
8.230
264,116
+0.10(+1.23%)
Jun 09, 2017
8.100
8.270
8.040
8.130
333,172
+0.06(+0.74%)
Jun 08, 2017
7.590
8.160
7.590
8.070
608,140
+0.44(+5.77%)
Jun 07, 2017
7.620
7.720
7.350
7.630
339,096
+0.02(+0.26%)
Jun 06, 2017
7.450
7.660
7.380
7.610
297,079
+0.07(+0.93%)
Jun 05, 2017
7.550
7.720
7.500
7.540
311,192
-0.05(-0.66%)
Jun 02, 2017
7.690
7.890
7.570
7.590
386,225
-0.19(-2.44%)
Jun 01, 2017
7.590
7.800
7.470
7.780
278,719
+0.19(+2.50%)
May 31, 2017
7.680
7.680
7.330
7.590
477,370
-0.10(-1.30%)
May 30, 2017
7.950
7.950
7.670
7.690
218,553
-0.31(-3.87%)
May 26, 2017
7.950
8.070
7.890
8.000
287,303
+0.03(+0.38%)
May 25, 2017
8.090
8.165
7.900
7.970
283,244
-0.09(-1.12%)
May 24, 2017
8.080
8.220
7.890
8.060
339,598
-0.02(-0.25%)
May 23, 2017
8.000
8.110
7.860
8.080
221,386
+0.11(+1.38%)
May 22, 2017
7.920
8.050
7.850
7.970
242,017
+0.07(+0.89%)
May 19, 2017
7.790
7.940
7.741
7.900
268,302
+0.17(+2.20%)
May 18, 2017
7.580
7.820
7.540
7.730
364,348
+0.12(+1.58%)
May 17, 2017
7.610
7.680
7.500
7.610
329,439
-0.16(-2.06%)
May 16, 2017
8.100
8.220
7.760
7.770
471,878
-0.29(-3.60%)
May 15, 2017
7.580
8.117
7.550
8.060
421,373
+0.53(+7.04%)
May 12, 2017
7.650
7.720
7.520
7.530
196,331
-0.16(-2.08%)
May 11, 2017
7.780
7.850
7.660
7.690
288,514
-0.14(-1.79%)
May 10, 2017
7.600
7.860
7.520
7.830
423,325
+0.18(+2.35%)
May 09, 2017
7.800
7.900
7.380
7.650
522,572
-0.18(-2.30%)
May 08, 2017
7.750
7.890
7.340
7.830
568,974
+0.03(+0.38%)
May 05, 2017
7.820
7.950
7.470
7.800
485,109
+0.06(+0.84%)
May 04, 2017
8.000
8.220
7.110
7.735
1,654,197
-0.33(-4.15%)
May 03, 2017
8.610
8.610
8.050
8.070
455,901
-0.55(-6.38%)
May 02, 2017
8.560
8.750
8.550
8.620
494,199
+0.07(+0.82%)
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.