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
Kulicke and Soffa
(NQ:
KLIC
)
45.38
-0.73 (-1.58%)
Streaming Delayed Price
Updated: 12:19 PM EDT, Jun 14, 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
9.904
9.994
9.606
9.678
368,420
-0.27(-2.72%)
Apr 28, 2016
10.00
10.08
9.877
9.949
248,690
-0.14(-1.34%)
Apr 27, 2016
9.958
10.09
9.886
10.08
246,233
+0.09(+0.90%)
Apr 26, 2016
10.06
10.11
9.922
9.994
181,176
+0.02(+0.18%)
Apr 25, 2016
10.06
10.18
9.931
9.976
222,798
-0.08(-0.81%)
Apr 22, 2016
9.931
10.15
9.931
10.06
681,072
+0.09(+0.91%)
Apr 21, 2016
9.931
10.02
9.836
9.967
239,018
+0.02(+0.18%)
Apr 20, 2016
10.04
10.11
9.841
9.949
341,736
-0.09(-0.90%)
Apr 19, 2016
10.14
10.17
10.02
10.04
247,572
-0.05(-0.54%)
Apr 18, 2016
10.18
10.24
10.09
10.09
156,136
-0.08(-0.80%)
Apr 15, 2016
10.19
10.31
10.14
10.18
181,765
-0.04(-0.35%)
Apr 14, 2016
10.18
10.23
10.08
10.21
193,763
-0.01(-0.09%)
Apr 13, 2016
10.07
10.22
10.03
10.22
311,495
+0.16(+1.62%)
Apr 12, 2016
10.04
10.12
9.895
10.06
200,622
+0.06(+0.63%)
Apr 11, 2016
10.07
10.24
9.994
9.994
255,303
-0.06(-0.63%)
Apr 08, 2016
9.994
10.12
9.985
10.06
306,988
+0.17(+1.74%)
Apr 07, 2016
9.904
9.967
9.782
9.886
617,916
-0.10(-0.99%)
Apr 06, 2016
9.760
10.04
9.697
9.985
551,447
+0.21(+2.12%)
Apr 05, 2016
10.00
10.00
9.746
9.778
314,495
-0.33(-3.30%)
Apr 04, 2016
10.16
10.20
9.931
10.11
307,436
-0.05(-0.45%)
Apr 01, 2016
10.14
10.23
10.05
10.16
233,576
-0.06(-0.62%)
Mar 31, 2016
10.15
10.34
10.13
10.22
281,587
+0.07(+0.71%)
Mar 30, 2016
9.976
10.21
9.976
10.15
356,222
+0.24(+2.46%)
Mar 29, 2016
9.642
10.09
9.525
9.904
486,547
+0.21(+2.14%)
Mar 28, 2016
9.895
9.895
9.588
9.697
482,486
-0.21(-2.10%)
Mar 24, 2016
9.868
9.904
9.904
9.904
322,869
+0.02(+0.18%)
Mar 23, 2016
10.18
10.25
9.886
9.886
445,856
-0.27(-2.67%)
Mar 22, 2016
10.40
10.40
10.07
10.16
279,637
-0.23(-2.26%)
Mar 21, 2016
10.25
10.39
9.904
10.39
689,124
+0.14(+1.41%)
Mar 18, 2016
9.967
10.30
9.769
10.25
497,576
+0.29(+2.90%)
Mar 17, 2016
9.877
9.976
9.751
9.958
276,869
+0.05(+0.46%)
Mar 16, 2016
9.832
9.931
9.760
9.913
248,070
+0.09(+0.92%)
Mar 15, 2016
9.823
9.931
9.751
9.823
305,249
-0.08(-0.82%)
Mar 14, 2016
10.07
10.10
9.886
9.904
418,986
-0.16(-1.61%)
Mar 11, 2016
10.01
10.11
9.778
10.07
526,511
+0.11(+1.09%)
Mar 10, 2016
10.00
10.00
9.841
9.958
296,215
+0.03(+0.27%)
Mar 09, 2016
10.08
10.18
9.850
9.931
353,840
-0.08(-0.81%)
Mar 08, 2016
9.985
10.07
9.850
10.01
536,226
-0.05(-0.54%)
Mar 07, 2016
10.13
10.20
9.958
10.07
509,198
-0.14(-1.42%)
Mar 04, 2016
10.27
10.27
10.15
10.21
744,902
+0.03(+0.27%)
Mar 03, 2016
10.15
10.29
10.14
10.18
636,224
-0.01(-0.09%)
Mar 02, 2016
10.27
10.35
10.18
10.19
424,783
-0.12(-1.14%)
Mar 01, 2016
10.29
10.32
10.09
10.31
459,019
+0.11(+1.06%)
Feb 29, 2016
10.16
10.41
10.15
10.20
306,794
+0.02(+0.18%)
Feb 26, 2016
10.45
10.65
10.18
10.18
314,343
-0.25(-2.42%)
Feb 25, 2016
10.27
10.45
10.18
10.44
301,491
+0.16(+1.58%)
Feb 24, 2016
10.08
10.30
9.976
10.27
276,874
+0.09(+0.89%)
Feb 23, 2016
10.32
10.54
9.675
10.18
313,674
-0.28(-2.67%)
Feb 22, 2016
10.32
10.58
10.18
10.46
516,799
+0.25(+2.47%)
Feb 19, 2016
10.17
10.32
10.14
10.21
238,583
+0.06(+0.62%)
Feb 18, 2016
10.28
10.41
10.06
10.15
353,614
-0.08(-0.79%)
Feb 17, 2016
10.02
10.38
10.02
10.23
537,244
+0.23(+2.35%)
Feb 16, 2016
9.751
10.10
9.742
9.994
311,871
+0.34(+3.55%)
Feb 12, 2016
9.669
9.651
9.651
9.651
697,685
-0.01(-0.09%)
Feb 11, 2016
9.796
9.859
9.561
9.660
655,410
-0.34(-3.43%)
Feb 10, 2016
10.11
10.25
9.990
10.00
601,109
-0.11(-1.07%)
Feb 09, 2016
10.12
10.29
10.04
10.11
682,665
-0.10(-0.97%)
Feb 08, 2016
10.23
10.36
10.01
10.21
820,860
-0.15(-1.48%)
Feb 05, 2016
10.47
10.59
10.31
10.36
747,611
-0.11(-1.04%)
Feb 04, 2016
10.60
10.66
10.30
10.47
1,196,851
-0.07(-0.68%)
Feb 03, 2016
9.651
11.01
9.534
10.55
3,077,888
+1.47(+16.22%)
Feb 02, 2016
9.281
9.408
9.074
9.074
580,210
-0.27(-2.90%)
Feb 01, 2016
9.092
9.344
8.866
9.344
563,510
+0.21(+2.27%)
Jan 29, 2016
9.001
9.200
8.848
9.137
813,497
+0.14(+1.50%)
Jan 28, 2016
9.254
9.444
8.929
9.001
348,851
-0.07(-0.80%)
Jan 27, 2016
9.218
9.335
9.074
9.074
307,908
-0.11(-1.18%)
Jan 26, 2016
9.083
9.195
8.866
9.182
927,155
+0.11(+1.19%)
Jan 25, 2016
9.101
9.218
8.979
9.074
475,992
-0.04(-0.40%)
Jan 22, 2016
9.101
9.173
9.010
9.110
429,405
+0.10(+1.10%)
Jan 21, 2016
8.965
9.074
8.694
9.010
706,278
+0.05(+0.50%)
Jan 20, 2016
9.019
9.223
8.694
8.965
814,093
-0.15(-1.68%)
Jan 19, 2016
9.110
9.236
9.046
9.119
844,901
+0.12(+1.30%)
Jan 15, 2016
8.839
9.001
9.001
9.001
654,488
-0.05(-0.50%)
Jan 14, 2016
8.992
9.201
8.875
9.046
820,596
+0.13(+1.42%)
Jan 13, 2016
9.209
9.462
8.884
8.920
641,783
-0.30(-3.23%)
Jan 12, 2016
9.444
9.489
9.119
9.218
549,386
-0.14(-1.45%)
Jan 11, 2016
9.489
9.651
9.299
9.353
601,407
-0.13(-1.33%)
Jan 08, 2016
9.940
10.04
9.417
9.480
623,107
-0.50(-4.98%)
Jan 07, 2016
9.760
10.08
9.754
9.976
585,266
-0.01(-0.09%)
Jan 06, 2016
10.20
10.26
9.958
9.985
712,848
-0.34(-3.32%)
Jan 05, 2016
10.20
10.43
10.15
10.33
499,150
+0.12(+1.15%)
Jan 04, 2016
10.36
10.44
10.14
10.21
539,910
-0.32(-3.08%)
Dec 31, 2015
10.87
10.54
10.54
10.54
327,853
-0.33(-3.07%)
Dec 30, 2015
10.93
11.01
10.79
10.87
366,712
-0.10(-0.91%)
Dec 29, 2015
10.97
11.11
10.92
10.97
303,887
+0.03(+0.25%)
Dec 28, 2015
10.93
10.97
10.81
10.94
399,060
-0.04(-0.33%)
Dec 24, 2015
10.95
10.98
10.98
10.98
173,784
-0.02(-0.16%)
Dec 23, 2015
10.92
11.19
10.88
11.00
684,265
+0.12(+1.08%)
Dec 22, 2015
10.69
11.05
10.57
10.88
932,993
+0.19(+1.77%)
Dec 21, 2015
10.58
10.72
10.43
10.69
870,226
+0.32(+3.05%)
Dec 18, 2015
10.02
10.37
9.877
10.37
4,882,477
+0.35(+3.51%)
Dec 17, 2015
9.904
10.27
9.396
10.02
1,406,278
+0.23(+2.40%)
Dec 16, 2015
10.01
10.02
9.417
9.787
2,123,848
-0.15(-1.54%)
Dec 15, 2015
9.724
10.08
9.724
9.940
779,633
+0.27(+2.80%)
Dec 14, 2015
9.588
9.760
9.484
9.669
997,392
+0.01(+0.09%)
Dec 11, 2015
9.931
9.958
9.642
9.660
875,616
-0.27(-2.73%)
Dec 10, 2015
10.01
10.19
9.913
9.931
887,597
-0.13(-1.26%)
Dec 09, 2015
10.00
10.36
9.994
10.06
1,012,545
+0.05(+0.54%)
Dec 08, 2015
9.994
10.25
9.841
10.00
1,190,057
-0.12(-1.16%)
Dec 07, 2015
10.78
10.80
10.05
10.12
1,469,733
-0.69(-6.35%)
Dec 04, 2015
10.55
10.84
10.55
10.81
516,553
+0.30(+2.83%)
Dec 03, 2015
10.88
10.92
10.49
10.51
360,839
-0.32(-2.92%)
Dec 02, 2015
10.68
10.94
10.66
10.83
835,834
+0.25(+2.39%)
Dec 01, 2015
10.70
10.74
10.54
10.57
649,763
-0.09(-0.85%)
Nov 30, 2015
10.46
10.68
10.45
10.66
393,256
+0.25(+2.43%)
Nov 27, 2015
10.35
10.44
10.33
10.41
207,377
+0.03(+0.26%)
Nov 25, 2015
10.35
10.38
10.38
10.38
336,935
+0.05(+0.52%)
Nov 24, 2015
9.994
10.38
9.994
10.33
519,314
+0.28(+2.79%)
Nov 23, 2015
10.20
10.29
9.994
10.05
690,030
-0.14(-1.33%)
Nov 20, 2015
10.43
10.53
10.15
10.18
750,375
-0.24(-2.34%)
Nov 19, 2015
9.868
10.57
9.520
10.43
1,445,284
+0.57(+5.77%)
Nov 18, 2015
9.778
10.29
9.390
9.859
1,378,057
+0.20(+2.06%)
Nov 17, 2015
9.263
9.669
8.640
9.660
2,719,978
-0.35(-3.52%)
Nov 16, 2015
9.877
10.08
9.877
10.01
640,838
+0.09(+0.91%)
Nov 13, 2015
9.913
10.02
9.841
9.922
544,880
-0.01(-0.09%)
Nov 12, 2015
9.814
9.994
9.787
9.931
878,350
+0.12(+1.20%)
Nov 11, 2015
9.633
9.895
9.507
9.814
516,149
+0.20(+2.07%)
Nov 10, 2015
9.715
9.715
9.570
9.615
492,014
-0.14(-1.39%)
Nov 09, 2015
9.805
9.805
9.408
9.751
354,777
-0.11(-1.10%)
Nov 06, 2015
9.715
9.913
9.335
9.859
244,841
+0.14(+1.49%)
Nov 05, 2015
9.435
9.769
9.435
9.715
314,709
+0.04(+0.37%)
Nov 04, 2015
9.823
9.832
9.669
9.678
309,592
-0.13(-1.29%)
Nov 03, 2015
9.706
9.850
9.678
9.805
218,636
+0.09(+0.93%)
Nov 02, 2015
9.588
9.823
9.588
9.715
309,488
+0.14(+1.51%)
Oct 30, 2015
9.561
9.633
9.498
9.570
292,040
+0.04(+0.38%)
Oct 29, 2015
9.606
9.615
9.444
9.534
352,920
-0.22(-2.22%)
Oct 28, 2015
9.453
9.751
9.426
9.751
530,024
+0.33(+3.45%)
Oct 27, 2015
9.408
9.570
9.353
9.426
546,646
-0.06(-0.67%)
Oct 26, 2015
9.516
9.561
9.399
9.489
520,263
-0.02(-0.19%)
Oct 23, 2015
9.290
9.543
9.182
9.507
475,209
+0.29(+3.13%)
Oct 22, 2015
9.227
9.362
9.155
9.218
276,076
+0.08(+0.89%)
Oct 21, 2015
9.263
9.480
9.119
9.137
564,537
+0.01(+0.10%)
Oct 20, 2015
9.046
9.155
9.028
9.128
341,401
+0.06(+0.70%)
Oct 19, 2015
9.065
9.227
9.019
9.065
315,298
-0.02(-0.20%)
Oct 16, 2015
9.372
9.372
9.065
9.083
372,925
-0.30(-3.18%)
Oct 15, 2015
9.191
9.412
9.191
9.381
529,577
+0.21(+2.26%)
Oct 14, 2015
8.875
9.281
8.875
9.173
607,909
+0.29(+3.25%)
Oct 13, 2015
9.037
9.074
8.866
8.884
424,987
-0.17(-1.89%)
Oct 12, 2015
9.065
9.119
8.983
9.056
344,360
+0.02(+0.20%)
Oct 09, 2015
9.010
9.105
8.956
9.037
431,761
-0.02(-0.20%)
Oct 08, 2015
8.902
9.083
8.658
9.056
689,396
+0.11(+1.21%)
Oct 07, 2015
8.676
8.974
8.658
8.947
881,255
+0.30(+3.44%)
Oct 06, 2015
8.514
8.694
8.487
8.649
460,833
+0.17(+2.02%)
Oct 05, 2015
8.243
8.505
8.243
8.478
692,566
+0.15(+1.84%)
Oct 02, 2015
8.153
8.396
8.126
8.324
559,291
+0.13(+1.54%)
Oct 01, 2015
8.270
8.351
8.117
8.198
477,224
-0.09(-1.09%)
Sep 30, 2015
8.189
8.387
8.189
8.288
615,910
+0.14(+1.66%)
Sep 29, 2015
8.117
8.225
8.071
8.153
421,797
+0.01(+0.11%)
Sep 28, 2015
8.198
8.225
8.108
8.144
374,449
-0.12(-1.42%)
Sep 25, 2015
8.135
8.405
8.108
8.261
953,561
+0.16(+2.01%)
Sep 24, 2015
8.071
8.207
7.990
8.098
1,046,473
-0.02(-0.22%)
Sep 23, 2015
7.981
8.171
7.972
8.117
709,451
+0.13(+1.58%)
Sep 22, 2015
8.089
8.153
7.945
7.990
860,253
-0.18(-2.21%)
Sep 21, 2015
8.315
8.369
8.117
8.171
650,857
-0.08(-0.98%)
Sep 18, 2015
8.351
8.396
8.225
8.252
1,451,842
-0.15(-1.83%)
Sep 17, 2015
8.360
8.523
8.351
8.405
470,579
-0.04(-0.43%)
Sep 16, 2015
8.451
8.487
8.360
8.442
599,036
+0.01(+0.11%)
Sep 15, 2015
8.306
8.451
8.297
8.433
902,349
+0.16(+1.97%)
Sep 14, 2015
8.207
8.396
8.207
8.270
638,551
+0.05(+0.55%)
Sep 11, 2015
8.442
8.451
8.117
8.225
1,091,403
-0.23(-2.67%)
Sep 10, 2015
8.920
8.938
8.315
8.451
1,908,227
-0.52(-5.84%)
Sep 09, 2015
8.839
9.191
8.758
8.974
1,841,996
-0.68(-7.02%)
Sep 08, 2015
9.678
9.787
9.588
9.651
509,498
+0.09(+0.94%)
Sep 04, 2015
9.624
9.561
9.561
9.561
224,734
-0.14(-1.40%)
Sep 03, 2015
9.624
9.823
9.624
9.697
408,748
+0.08(+0.85%)
Sep 02, 2015
9.588
9.707
9.453
9.615
303,758
+0.05(+0.57%)
Sep 01, 2015
9.435
9.859
9.408
9.561
1,107,048
+0.03(+0.28%)
Aug 31, 2015
9.570
9.742
9.454
9.534
727,944
+0.00(+0.00%)
Aug 28, 2015
9.408
9.660
9.408
9.534
546,756
+0.13(+1.34%)
Aug 27, 2015
9.308
9.543
9.209
9.408
413,478
+0.19(+2.06%)
Aug 26, 2015
9.182
9.263
9.056
9.218
303,980
+0.19(+2.10%)
Aug 25, 2015
9.480
9.480
9.028
9.028
436,670
-0.14(-1.48%)
Aug 24, 2015
9.056
9.444
8.740
9.164
897,257
-0.11(-1.17%)
Aug 21, 2015
9.146
9.453
9.146
9.272
770,888
+0.06(+0.69%)
Aug 20, 2015
9.209
9.326
9.092
9.209
560,406
-0.02(-0.20%)
Aug 19, 2015
9.173
9.408
9.083
9.227
438,453
+0.04(+0.39%)
Aug 18, 2015
9.218
9.362
9.182
9.191
358,113
-0.07(-0.78%)
Aug 17, 2015
9.209
9.408
9.209
9.263
306,246
+0.01(+0.10%)
Aug 14, 2015
9.245
9.308
9.182
9.254
202,721
-0.02(-0.19%)
Aug 13, 2015
9.381
9.480
9.263
9.272
148,226
-0.12(-1.25%)
Aug 12, 2015
9.254
9.453
9.164
9.390
340,728
+0.09(+0.97%)
Aug 11, 2015
9.706
9.706
9.299
9.299
504,607
-0.25(-2.65%)
Aug 10, 2015
9.317
9.688
9.317
9.552
406,714
+0.27(+2.92%)
Aug 07, 2015
9.326
9.471
9.227
9.281
479,690
-0.06(-0.68%)
Aug 06, 2015
9.281
9.390
9.182
9.344
510,289
+0.10(+1.07%)
Aug 05, 2015
9.191
9.408
9.155
9.245
660,068
+0.09(+0.99%)
Aug 04, 2015
8.893
9.281
8.776
9.155
1,124,132
+0.05(+0.50%)
Aug 03, 2015
9.435
9.498
9.065
9.110
882,852
-0.29(-3.07%)
Jul 31, 2015
9.471
9.471
9.344
9.399
416,007
-0.06(-0.67%)
Jul 30, 2015
9.146
9.489
9.146
9.462
624,823
+0.30(+3.25%)
Jul 29, 2015
9.480
9.480
9.164
9.164
804,294
-0.34(-3.61%)
Jul 28, 2015
9.408
9.579
9.119
9.507
792,280
+0.08(+0.86%)
Jul 27, 2015
9.191
9.507
9.046
9.426
447,259
+0.15(+1.66%)
Jul 24, 2015
9.561
9.561
9.227
9.272
291,674
-0.26(-2.75%)
Jul 23, 2015
9.444
9.697
9.444
9.534
258,810
+0.06(+0.67%)
Jul 22, 2015
9.534
9.543
9.308
9.471
364,933
-0.20(-2.05%)
Jul 21, 2015
9.669
9.823
9.624
9.669
432,949
-0.03(-0.28%)
Jul 20, 2015
9.886
9.931
9.633
9.697
368,315
-0.16(-1.65%)
Jul 17, 2015
9.931
9.940
9.742
9.859
460,407
-0.04(-0.37%)
Jul 16, 2015
10.18
10.21
9.859
9.895
595,420
-0.20(-1.97%)
Jul 15, 2015
10.45
10.51
10.07
10.09
620,598
-0.33(-3.20%)
Jul 14, 2015
10.40
10.59
10.40
10.43
339,997
-0.05(-0.52%)
Jul 13, 2015
10.55
10.55
10.43
10.48
443,928
+0.10(+0.96%)
Jul 10, 2015
10.62
10.62
10.31
10.38
347,019
-0.01(-0.09%)
Jul 09, 2015
10.54
10.57
10.23
10.39
735,490
-0.06(-0.60%)
Jul 08, 2015
10.45
10.56
10.33
10.45
704,885
-0.11(-1.03%)
Jul 07, 2015
10.53
10.58
10.25
10.56
441,553
+0.01(+0.09%)
Jul 06, 2015
10.61
10.64
10.48
10.55
467,764
-0.13(-1.18%)
Jul 02, 2015
10.65
10.68
10.68
10.68
376,477
+0.07(+0.68%)
Jul 01, 2015
10.66
10.78
10.60
10.61
452,319
+0.04(+0.34%)
Jun 30, 2015
10.79
10.82
10.53
10.57
684,720
-0.17(-1.60%)
Jun 29, 2015
10.91
10.95
10.73
10.74
368,644
-0.28(-2.54%)
Jun 26, 2015
11.07
11.19
10.98
11.02
412,482
-0.07(-0.65%)
Jun 25, 2015
11.27
11.32
11.06
11.10
485,265
-0.10(-0.89%)
Jun 24, 2015
11.25
11.37
11.17
11.20
385,849
-0.05(-0.48%)
Jun 23, 2015
11.26
11.29
11.14
11.25
678,141
+0.05(+0.40%)
Jun 22, 2015
11.29
11.36
11.16
11.20
570,642
+0.00(+0.00%)
Jun 19, 2015
11.31
11.37
11.15
11.20
592,041
-0.07(-0.64%)
Jun 18, 2015
11.25
11.36
11.20
11.28
759,445
+0.00(+0.00%)
Jun 17, 2015
11.35
11.48
11.22
11.28
757,998
-0.10(-0.87%)
Jun 16, 2015
11.34
11.46
11.30
11.38
495,772
+0.04(+0.32%)
Jun 15, 2015
11.40
11.40
11.16
11.34
539,221
-0.14(-1.18%)
Jun 12, 2015
11.55
11.60
11.48
11.48
371,814
-0.07(-0.63%)
Jun 11, 2015
11.76
11.78
11.55
11.55
457,345
-0.14(-1.24%)
Jun 10, 2015
11.66
11.77
11.58
11.69
741,617
+0.05(+0.47%)
Jun 09, 2015
11.59
11.69
11.58
11.64
473,524
-0.01(-0.08%)
Jun 08, 2015
11.83
11.87
11.63
11.65
684,101
-0.18(-1.53%)
Jun 05, 2015
11.95
11.97
11.72
11.83
770,711
-0.14(-1.13%)
Jun 04, 2015
12.10
12.16
11.95
11.96
941,659
-0.14(-1.19%)
Jun 03, 2015
12.00
12.16
12.00
12.11
810,235
+0.18(+1.51%)
Jun 02, 2015
11.79
12.06
11.71
11.93
1,058,004
+0.07(+0.61%)
Jun 01, 2015
11.98
12.06
11.82
11.85
936,915
-0.12(-0.98%)
May 29, 2015
11.94
12.09
11.84
11.97
731,900
+0.03(+0.23%)
May 28, 2015
11.94
12.13
11.89
11.94
875,935
-0.05(-0.45%)
May 27, 2015
11.82
12.12
11.78
12.00
933,683
+0.24(+2.07%)
May 26, 2015
11.79
11.89
11.64
11.76
911,991
-0.15(-1.29%)
May 22, 2015
11.81
11.91
11.91
11.91
567,429
+0.05(+0.38%)
May 21, 2015
11.75
11.94
11.75
11.86
840,798
+0.08(+0.69%)
May 20, 2015
11.82
11.87
11.63
11.78
764,736
+0.01(+0.08%)
May 19, 2015
11.83
11.88
11.77
11.77
760,935
-0.08(-0.68%)
May 18, 2015
11.85
11.92
11.77
11.85
825,037
+0.05(+0.46%)
May 15, 2015
11.76
11.94
11.76
11.80
596,369
+0.00(+0.00%)
May 14, 2015
11.60
11.80
11.51
11.80
908,748
+0.23(+1.95%)
May 13, 2015
11.74
11.91
11.52
11.57
1,500,801
-0.18(-1.54%)
May 12, 2015
12.20
12.20
11.74
11.76
1,098,060
-0.54(-4.41%)
May 11, 2015
12.19
12.35
12.12
12.30
721,976
+0.10(+0.81%)
May 08, 2015
12.12
12.27
12.07
12.20
1,394,578
+0.15(+1.27%)
May 07, 2015
11.90
12.17
11.84
12.04
1,125,205
+0.12(+0.98%)
May 06, 2015
12.29
12.38
11.89
11.93
1,198,920
-0.29(-2.37%)
May 05, 2015
13.08
13.27
12.13
12.22
3,682,774
-1.85(-13.16%)
May 04, 2015
14.08
14.16
13.94
14.07
460,752
-0.03(-0.19%)
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.