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
Five9 Inc
(NQ:
FIVN
)
42.99
-0.62 (-1.42%)
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 29, 2016
9.140
9.310
8.850
9.250
320,445
+0.10(+1.09%)
Apr 28, 2016
9.040
9.470
9.000
9.150
252,551
+0.10(+1.10%)
Apr 27, 2016
9.100
9.170
8.811
9.050
141,270
-0.04(-0.44%)
Apr 26, 2016
9.030
9.130
8.825
9.090
199,257
+0.06(+0.66%)
Apr 25, 2016
8.960
9.060
8.810
9.030
228,722
+0.03(+0.33%)
Apr 22, 2016
9.110
9.110
8.710
9.000
188,515
-0.13(-1.42%)
Apr 21, 2016
9.110
9.170
9.010
9.130
406,182
+0.00(+0.00%)
Apr 20, 2016
9.010
9.130
8.970
9.130
198,647
+0.10(+1.11%)
Apr 19, 2016
9.200
9.250
8.980
9.030
146,069
-0.11(-1.20%)
Apr 18, 2016
8.650
9.180
8.610
9.140
222,865
+0.47(+5.42%)
Apr 15, 2016
8.900
8.920
8.470
8.670
248,512
-0.26(-2.91%)
Apr 14, 2016
8.680
9.330
8.610
8.930
530,861
+0.36(+4.20%)
Apr 13, 2016
8.430
8.570
8.360
8.570
122,555
+0.17(+2.02%)
Apr 12, 2016
8.480
8.540
8.320
8.400
252,780
-0.07(-0.83%)
Apr 11, 2016
8.400
8.580
8.300
8.470
266,769
+0.08(+0.95%)
Apr 08, 2016
8.570
8.600
8.230
8.390
389,565
-0.07(-0.83%)
Apr 07, 2016
8.700
8.750
8.290
8.460
314,010
-0.23(-2.65%)
Apr 06, 2016
8.490
8.880
8.490
8.690
518,592
+0.24(+2.84%)
Apr 05, 2016
8.720
8.720
8.390
8.450
381,091
-0.34(-3.87%)
Apr 04, 2016
9.040
9.050
8.690
8.790
259,199
-0.21(-2.33%)
Apr 01, 2016
8.860
9.050
8.800
9.000
216,858
+0.11(+1.24%)
Mar 31, 2016
9.060
9.080
8.820
8.890
388,890
-0.20(-2.20%)
Mar 30, 2016
9.640
9.660
8.890
9.090
479,951
-0.46(-4.82%)
Mar 29, 2016
9.370
9.840
9.170
9.550
1,768,388
+0.21(+2.25%)
Mar 28, 2016
9.060
9.500
8.820
9.340
784,190
+0.35(+3.89%)
Mar 24, 2016
8.610
8.990
8.990
8.990
508,700
+0.37(+4.29%)
Mar 23, 2016
8.590
8.950
8.380
8.620
442,912
+0.03(+0.35%)
Mar 22, 2016
8.320
8.730
8.110
8.590
513,572
+0.25(+3.00%)
Mar 21, 2016
7.750
8.420
7.750
8.340
706,813
+0.54(+6.92%)
Mar 18, 2016
7.770
7.930
7.730
7.800
390,980
+0.07(+0.91%)
Mar 17, 2016
7.850
7.900
7.690
7.730
215,678
-0.11(-1.40%)
Mar 16, 2016
7.770
7.880
7.590
7.840
104,372
+0.04(+0.51%)
Mar 15, 2016
7.970
7.970
7.500
7.800
257,767
-0.18(-2.26%)
Mar 14, 2016
7.720
8.090
7.720
7.980
268,115
+0.21(+2.70%)
Mar 11, 2016
7.800
7.800
7.440
7.770
434,429
-0.01(-0.13%)
Mar 10, 2016
8.130
8.180
7.691
7.780
196,490
-0.35(-4.31%)
Mar 09, 2016
8.170
8.260
8.010
8.130
195,493
-0.07(-0.85%)
Mar 08, 2016
8.150
8.290
7.977
8.200
148,772
-0.04(-0.49%)
Mar 07, 2016
8.140
8.330
7.910
8.240
204,282
+0.07(+0.86%)
Mar 04, 2016
8.150
8.270
8.030
8.170
236,942
-0.02(-0.24%)
Mar 03, 2016
8.300
8.340
8.020
8.190
178,427
-0.13(-1.56%)
Mar 02, 2016
8.220
8.360
8.090
8.320
180,019
+0.05(+0.60%)
Mar 01, 2016
8.080
8.290
8.020
8.270
196,620
+0.22(+2.73%)
Feb 29, 2016
7.610
8.240
7.570
8.050
462,547
+0.39(+5.09%)
Feb 26, 2016
7.900
8.000
7.405
7.660
352,812
-0.22(-2.79%)
Feb 25, 2016
8.030
8.030
7.460
7.880
397,951
+0.00(+0.00%)
Feb 24, 2016
7.660
8.140
7.490
7.880
990,517
+0.53(+7.21%)
Feb 23, 2016
7.570
7.650
7.010
7.350
340,211
-0.25(-3.29%)
Feb 22, 2016
7.510
7.665
7.430
7.600
270,220
+0.25(+3.40%)
Feb 19, 2016
7.000
7.390
6.960
7.350
223,947
+0.35(+5.00%)
Feb 18, 2016
7.110
7.130
6.910
7.000
188,120
-0.07(-0.99%)
Feb 17, 2016
6.500
7.150
6.500
7.070
520,503
+0.66(+10.30%)
Feb 16, 2016
6.260
6.540
6.200
6.410
372,129
+0.21(+3.39%)
Feb 12, 2016
6.390
6.200
6.200
6.200
210,400
-0.10(-1.59%)
Feb 11, 2016
6.320
6.530
6.260
6.300
276,052
-0.11(-1.72%)
Feb 10, 2016
6.870
6.900
6.220
6.410
671,148
-0.49(-7.10%)
Feb 09, 2016
6.530
7.050
6.530
6.900
511,593
+0.24(+3.60%)
Feb 08, 2016
6.880
6.906
6.515
6.660
384,656
-0.40(-5.67%)
Feb 05, 2016
8.680
8.680
7.040
7.060
1,049,929
-1.65(-18.94%)
Feb 04, 2016
8.230
8.730
8.170
8.710
270,852
+0.47(+5.70%)
Feb 03, 2016
8.290
8.430
8.080
8.240
362,342
-0.05(-0.60%)
Feb 02, 2016
8.350
8.420
8.170
8.290
430,693
-0.12(-1.43%)
Feb 01, 2016
8.290
8.450
8.060
8.410
318,098
+0.08(+0.96%)
Jan 29, 2016
8.070
8.340
8.070
8.330
496,993
+0.29(+3.61%)
Jan 28, 2016
7.690
8.070
7.630
8.040
490,081
+0.39(+5.10%)
Jan 27, 2016
7.550
7.740
7.480
7.650
369,832
+0.09(+1.19%)
Jan 26, 2016
7.380
7.590
7.163
7.560
263,438
+0.19(+2.58%)
Jan 25, 2016
7.550
7.660
7.270
7.370
246,791
-0.19(-2.51%)
Jan 22, 2016
7.380
7.890
7.310
7.560
302,014
+0.31(+4.28%)
Jan 21, 2016
7.200
7.350
7.140
7.250
339,914
+0.05(+0.69%)
Jan 20, 2016
7.010
7.370
6.900
7.200
503,798
+0.08(+1.12%)
Jan 19, 2016
7.430
7.480
6.990
7.120
459,911
-0.26(-3.52%)
Jan 15, 2016
7.260
7.380
7.380
7.380
510,500
-0.14(-1.86%)
Jan 14, 2016
7.800
7.820
7.330
7.520
536,657
-0.28(-3.59%)
Jan 13, 2016
8.420
8.550
7.750
7.800
291,580
-0.54(-6.47%)
Jan 12, 2016
8.090
8.480
8.051
8.340
263,702
+0.33(+4.12%)
Jan 11, 2016
8.070
8.220
7.834
8.010
403,283
-0.01(-0.12%)
Jan 08, 2016
8.010
8.330
7.970
8.020
343,824
-0.02(-0.25%)
Jan 07, 2016
8.360
8.460
7.980
8.040
499,598
-0.37(-4.40%)
Jan 06, 2016
8.620
8.650
8.380
8.410
303,395
-0.11(-1.29%)
Jan 05, 2016
8.320
8.650
8.245
8.520
422,010
+0.27(+3.27%)
Jan 04, 2016
8.590
8.700
8.100
8.250
519,438
-0.45(-5.17%)
Dec 31, 2015
8.600
8.700
8.700
8.700
562,100
+0.12(+1.40%)
Dec 30, 2015
9.040
9.040
8.550
8.580
323,923
-0.37(-4.13%)
Dec 29, 2015
8.850
9.065
8.620
8.950
583,407
+0.27(+3.11%)
Dec 28, 2015
8.360
8.720
8.210
8.680
636,143
+0.44(+5.34%)
Dec 24, 2015
8.030
8.240
8.240
8.240
243,200
+0.28(+3.52%)
Dec 23, 2015
7.990
8.140
7.870
7.960
265,194
+0.03(+0.38%)
Dec 22, 2015
7.910
8.000
7.730
7.930
242,149
+0.04(+0.51%)
Dec 21, 2015
7.790
7.920
7.700
7.890
328,822
+0.12(+1.54%)
Dec 18, 2015
7.610
7.800
7.550
7.770
978,604
+0.16(+2.10%)
Dec 17, 2015
7.540
7.829
7.540
7.610
361,158
+0.07(+0.93%)
Dec 16, 2015
7.510
7.610
7.430
7.540
261,016
+0.10(+1.34%)
Dec 15, 2015
7.590
7.660
7.430
7.440
268,314
-0.09(-1.20%)
Dec 14, 2015
7.500
7.750
7.500
7.530
430,930
-0.04(-0.53%)
Dec 11, 2015
7.160
7.680
7.150
7.570
556,133
+0.19(+2.57%)
Dec 10, 2015
7.150
7.410
7.040
7.380
382,513
+0.26(+3.65%)
Dec 09, 2015
6.650
7.180
6.610
7.120
668,939
+0.48(+7.23%)
Dec 08, 2015
6.660
6.740
6.570
6.640
525,675
-0.04(-0.60%)
Dec 07, 2015
6.590
6.740
6.380
6.680
411,286
+0.03(+0.45%)
Dec 04, 2015
6.580
6.740
6.250
6.650
475,615
+0.10(+1.53%)
Dec 03, 2015
6.720
6.830
6.420
6.550
453,370
-0.10(-1.50%)
Dec 02, 2015
6.750
6.805
6.620
6.650
503,665
-0.14(-2.06%)
Dec 01, 2015
6.580
6.850
6.530
6.790
461,683
+0.14(+2.11%)
Nov 30, 2015
6.620
6.800
6.480
6.650
519,177
+0.05(+0.76%)
Nov 27, 2015
6.530
6.695
6.420
6.600
134,882
+0.01(+0.15%)
Nov 25, 2015
6.550
6.590
6.590
6.590
264,400
+0.07(+1.07%)
Nov 24, 2015
6.240
6.680
6.060
6.520
610,946
+0.15(+2.35%)
Nov 23, 2015
6.110
6.420
5.950
6.370
729,003
+0.33(+5.46%)
Nov 20, 2015
5.850
6.173
5.800
6.040
702,333
+0.19(+3.25%)
Nov 19, 2015
5.660
5.890
5.650
5.850
240,684
+0.16(+2.81%)
Nov 18, 2015
5.670
5.700
5.600
5.690
120,806
+0.01(+0.18%)
Nov 17, 2015
5.540
5.800
5.540
5.680
136,894
+0.01(+0.18%)
Nov 16, 2015
5.500
5.690
5.380
5.670
135,337
+0.16(+2.90%)
Nov 13, 2015
5.570
5.600
5.440
5.510
145,625
-0.10(-1.78%)
Nov 12, 2015
5.440
5.690
5.390
5.610
179,786
+0.09(+1.63%)
Nov 11, 2015
5.600
5.610
5.390
5.520
95,042
-0.08(-1.43%)
Nov 10, 2015
5.600
5.600
5.250
5.600
161,306
+0.00(+0.00%)
Nov 09, 2015
5.810
5.920
5.400
5.600
195,813
-0.32(-5.41%)
Nov 06, 2015
5.850
6.000
5.700
5.920
429,901
+0.03(+0.51%)
Nov 05, 2015
5.560
6.100
5.510
5.890
916,750
+0.35(+6.32%)
Nov 04, 2015
5.200
6.050
5.160
5.540
1,965,076
+0.95(+20.70%)
Nov 03, 2015
4.380
4.690
4.380
4.590
127,203
+0.17(+3.85%)
Nov 02, 2015
4.300
4.510
4.280
4.420
114,786
+0.09(+2.08%)
Oct 30, 2015
4.130
4.360
4.000
4.330
176,457
+0.23(+5.61%)
Oct 29, 2015
4.150
4.210
4.030
4.100
66,962
-0.08(-1.91%)
Oct 28, 2015
4.000
4.250
3.970
4.180
102,183
+0.20(+5.03%)
Oct 27, 2015
4.030
4.050
3.940
3.980
135,005
-0.09(-2.21%)
Oct 26, 2015
4.270
4.270
4.040
4.070
64,370
-0.23(-5.35%)
Oct 23, 2015
4.260
4.325
4.160
4.300
107,251
+0.09(+2.14%)
Oct 22, 2015
4.180
4.250
4.080
4.210
117,992
+0.03(+0.72%)
Oct 21, 2015
4.290
4.340
4.140
4.180
118,740
-0.07(-1.65%)
Oct 20, 2015
4.090
4.270
4.050
4.250
151,284
+0.15(+3.66%)
Oct 19, 2015
3.970
4.100
3.890
4.100
72,769
+0.12(+3.02%)
Oct 16, 2015
4.030
4.030
3.920
3.980
47,808
-0.02(-0.50%)
Oct 15, 2015
3.830
4.030
3.810
4.000
89,462
+0.17(+4.44%)
Oct 14, 2015
3.920
3.974
3.630
3.830
57,654
-0.07(-1.79%)
Oct 13, 2015
3.830
4.000
3.750
3.900
103,187
+0.06(+1.56%)
Oct 12, 2015
4.060
4.060
3.750
3.840
124,167
-0.19(-4.71%)
Oct 09, 2015
3.870
4.050
3.840
4.030
51,408
+0.18(+4.68%)
Oct 08, 2015
3.820
3.890
3.710
3.850
102,952
+0.02(+0.52%)
Oct 07, 2015
3.810
3.880
3.720
3.830
73,825
+0.05(+1.32%)
Oct 06, 2015
3.770
3.840
3.670
3.780
85,119
+0.02(+0.53%)
Oct 05, 2015
3.750
3.800
3.700
3.760
99,501
+0.06(+1.62%)
Oct 02, 2015
3.570
3.730
3.530
3.700
137,311
+0.12(+3.35%)
Oct 01, 2015
3.650
3.750
3.480
3.580
154,518
-0.12(-3.24%)
Sep 30, 2015
3.690
3.920
3.620
3.700
131,274
+0.00(+0.00%)
Sep 29, 2015
3.930
3.930
3.600
3.700
194,652
-0.20(-5.13%)
Sep 28, 2015
3.820
3.920
3.770
3.900
142,260
+0.05(+1.30%)
Sep 25, 2015
3.950
4.020
3.810
3.850
152,361
-0.13(-3.27%)
Sep 24, 2015
3.950
4.000
3.870
3.980
89,745
-0.01(-0.25%)
Sep 23, 2015
3.980
4.035
3.890
3.990
159,664
+0.02(+0.50%)
Sep 22, 2015
3.990
4.090
3.820
3.970
126,316
-0.11(-2.70%)
Sep 21, 2015
4.100
4.150
4.010
4.080
115,322
-0.02(-0.49%)
Sep 18, 2015
4.060
4.230
3.985
4.100
609,057
-0.04(-0.97%)
Sep 17, 2015
4.050
4.190
4.026
4.140
84,169
+0.08(+1.97%)
Sep 16, 2015
3.880
4.080
3.800
4.060
201,328
+0.16(+4.10%)
Sep 15, 2015
3.790
3.910
3.720
3.900
227,036
+0.11(+2.90%)
Sep 14, 2015
3.720
3.850
3.720
3.790
310,762
+0.06(+1.61%)
Sep 11, 2015
3.700
3.800
3.680
3.730
361,584
+0.00(+0.00%)
Sep 10, 2015
3.750
3.800
3.700
3.730
425,386
-0.02(-0.53%)
Sep 09, 2015
3.700
3.810
3.700
3.750
351,347
+0.05(+1.35%)
Sep 08, 2015
3.770
3.830
3.660
3.700
133,977
-0.03(-0.80%)
Sep 04, 2015
3.750
3.730
3.730
3.730
122,200
-0.07(-1.84%)
Sep 03, 2015
3.860
3.890
3.780
3.800
140,080
-0.05(-1.30%)
Sep 02, 2015
3.930
3.930
3.830
3.850
141,670
-0.04(-1.03%)
Sep 01, 2015
3.870
4.060
3.870
3.890
183,591
-0.04(-1.02%)
Aug 31, 2015
3.990
4.040
3.910
3.930
119,189
-0.10(-2.48%)
Aug 28, 2015
4.140
4.140
3.990
4.030
129,997
-0.14(-3.36%)
Aug 27, 2015
4.040
4.180
3.940
4.170
190,572
+0.12(+2.96%)
Aug 26, 2015
4.230
4.280
3.970
4.050
246,684
-0.10(-2.41%)
Aug 25, 2015
4.260
4.300
4.040
4.150
263,996
+0.01(+0.24%)
Aug 24, 2015
3.750
4.240
3.750
4.140
344,426
+0.03(+0.73%)
Aug 21, 2015
4.040
4.190
4.040
4.110
275,240
+0.01(+0.24%)
Aug 20, 2015
4.220
4.260
4.050
4.100
513,586
-0.14(-3.30%)
Aug 19, 2015
4.200
4.260
4.150
4.240
278,659
+0.05(+1.19%)
Aug 18, 2015
4.410
4.470
4.160
4.190
277,593
-0.26(-5.84%)
Aug 17, 2015
4.440
4.510
4.400
4.450
204,229
-0.01(-0.22%)
Aug 14, 2015
4.490
4.555
4.383
4.460
179,126
-0.03(-0.67%)
Aug 13, 2015
4.490
4.600
4.330
4.490
275,117
-0.01(-0.22%)
Aug 12, 2015
4.420
4.520
4.300
4.500
271,343
+0.06(+1.35%)
Aug 11, 2015
4.520
4.690
4.420
4.440
189,996
-0.12(-2.63%)
Aug 10, 2015
4.460
4.662
4.450
4.560
195,932
+0.11(+2.47%)
Aug 07, 2015
4.460
4.670
4.360
4.450
218,949
-0.01(-0.22%)
Aug 06, 2015
4.690
4.740
4.460
4.460
290,368
-0.33(-6.89%)
Aug 05, 2015
4.990
5.110
4.750
4.790
243,056
-0.14(-2.84%)
Aug 04, 2015
5.250
5.440
4.900
4.930
708,941
+0.00(+0.00%)
Aug 03, 2015
4.710
5.000
4.680
4.930
349,462
+0.22(+4.67%)
Jul 31, 2015
4.410
4.770
4.410
4.710
477,929
+0.32(+7.29%)
Jul 30, 2015
4.630
4.700
4.365
4.390
508,248
-0.22(-4.77%)
Jul 29, 2015
5.070
5.070
4.600
4.610
340,790
-0.50(-9.78%)
Jul 28, 2015
5.160
5.240
4.905
5.110
264,589
-0.06(-1.16%)
Jul 27, 2015
5.360
5.360
5.160
5.170
242,104
-0.24(-4.44%)
Jul 24, 2015
5.430
5.490
5.340
5.410
110,691
-0.05(-0.92%)
Jul 23, 2015
5.530
5.540
5.340
5.460
104,676
-0.08(-1.44%)
Jul 22, 2015
5.460
5.560
5.410
5.540
161,376
+0.06(+1.09%)
Jul 21, 2015
5.380
5.530
5.330
5.480
93,751
+0.11(+2.05%)
Jul 20, 2015
5.600
5.610
5.360
5.370
168,689
-0.22(-3.94%)
Jul 17, 2015
5.490
5.630
5.440
5.590
348,389
+0.11(+2.01%)
Jul 16, 2015
5.400
5.500
5.300
5.480
178,842
+0.10(+1.86%)
Jul 15, 2015
5.510
5.510
5.380
5.380
136,486
-0.11(-2.00%)
Jul 14, 2015
5.420
5.510
5.420
5.490
195,697
+0.05(+0.92%)
Jul 13, 2015
5.470
5.530
5.370
5.440
205,285
-0.03(-0.55%)
Jul 10, 2015
5.300
5.470
5.290
5.470
134,459
+0.21(+3.99%)
Jul 09, 2015
5.270
5.340
5.200
5.260
109,615
+0.04(+0.77%)
Jul 08, 2015
5.300
5.330
5.170
5.220
176,079
-0.11(-2.06%)
Jul 07, 2015
5.510
5.510
5.240
5.330
232,000
-0.19(-3.44%)
Jul 06, 2015
5.470
5.610
5.380
5.520
497,030
+0.01(+0.18%)
Jul 02, 2015
5.340
5.510
5.510
5.510
311,300
+0.20(+3.77%)
Jul 01, 2015
5.290
5.460
5.120
5.310
601,763
+0.08(+1.53%)
Jun 30, 2015
5.180
5.250
4.900
5.230
432,740
+0.19(+3.77%)
Jun 29, 2015
5.400
5.420
5.030
5.040
354,444
-0.41(-7.52%)
Jun 26, 2015
5.520
5.590
5.340
5.450
1,802,427
-0.04(-0.73%)
Jun 25, 2015
5.500
5.610
5.430
5.490
383,549
+0.00(+0.00%)
Jun 24, 2015
5.810
5.810
5.390
5.490
465,043
-0.31(-5.43%)
Jun 23, 2015
6.070
6.090
5.730
5.805
381,536
-0.29(-4.68%)
Jun 22, 2015
6.000
6.180
5.880
6.090
566,982
+0.13(+2.18%)
Jun 19, 2015
5.900
6.000
5.750
5.960
489,475
+0.08(+1.36%)
Jun 18, 2015
5.800
6.060
5.770
5.880
1,209,991
+0.06(+1.03%)
Jun 17, 2015
5.700
5.850
5.685
5.820
547,567
+0.14(+2.46%)
Jun 16, 2015
5.760
5.850
5.660
5.680
579,790
-0.07(-1.22%)
Jun 15, 2015
5.700
5.860
5.680
5.750
455,424
+0.04(+0.70%)
Jun 12, 2015
5.600
5.710
5.600
5.710
222,116
+0.11(+1.96%)
Jun 11, 2015
5.650
5.720
5.580
5.600
258,012
-0.07(-1.23%)
Jun 10, 2015
5.690
5.745
5.600
5.670
371,844
+0.00(+0.00%)
Jun 09, 2015
5.700
5.750
5.650
5.670
290,553
-0.07(-1.22%)
Jun 08, 2015
5.590
5.840
5.580
5.740
629,988
+0.17(+3.05%)
Jun 05, 2015
5.220
5.660
5.220
5.570
1,011,447
+0.35(+6.70%)
Jun 04, 2015
5.170
5.230
5.170
5.220
96,103
+0.01(+0.19%)
Jun 03, 2015
5.090
5.210
5.090
5.210
320,376
+0.11(+2.16%)
Jun 02, 2015
5.160
5.160
5.020
5.100
152,302
-0.04(-0.78%)
Jun 01, 2015
5.100
5.180
5.050
5.140
181,387
+0.05(+0.98%)
May 29, 2015
5.260
5.270
5.050
5.090
243,254
-0.19(-3.60%)
May 28, 2015
5.220
5.290
5.220
5.280
165,385
+0.06(+1.15%)
May 27, 2015
5.400
5.400
5.150
5.220
284,665
-0.17(-3.15%)
May 26, 2015
5.400
5.460
5.380
5.390
159,012
-0.06(-1.10%)
May 22, 2015
5.450
5.450
5.450
5.450
122,800
-0.01(-0.18%)
May 21, 2015
5.460
5.460
5.400
5.460
152,562
+0.02(+0.37%)
May 20, 2015
5.410
5.460
5.250
5.440
248,261
-0.12(-2.16%)
May 19, 2015
5.510
5.610
5.510
5.560
130,850
+0.01(+0.18%)
May 18, 2015
5.500
5.650
5.500
5.550
299,809
+0.03(+0.54%)
May 15, 2015
5.490
5.620
5.450
5.520
568,061
-0.07(-1.25%)
May 14, 2015
5.530
5.600
5.320
5.590
236,854
+0.06(+1.08%)
May 13, 2015
5.910
5.920
5.520
5.530
955,546
-0.04(-0.72%)
May 12, 2015
5.510
5.650
5.330
5.570
307,793
+0.00(+0.00%)
May 11, 2015
5.420
5.600
5.420
5.570
85,693
+0.15(+2.77%)
May 08, 2015
5.360
5.500
5.360
5.420
75,975
+0.06(+1.12%)
May 07, 2015
5.380
5.490
5.335
5.360
79,002
+0.01(+0.19%)
May 06, 2015
5.440
5.480
5.300
5.350
118,630
-0.10(-1.83%)
May 05, 2015
5.380
5.450
5.210
5.450
161,298
+0.05(+0.93%)
May 04, 2015
5.420
5.580
5.270
5.400
138,161
-0.03(-0.55%)
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.