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
Mercer Intl Inc
(NQ:
MERC
)
8.420
-0.200 (-2.32%)
Streaming Delayed Price
Updated: 4:00 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
6.461
6.709
5.357
6.311
877,550
-0.87(-12.13%)
Apr 28, 2016
7.265
7.401
7.115
7.183
225,952
-0.05(-0.73%)
Apr 27, 2016
7.325
7.431
7.179
7.235
209,750
-0.05(-0.62%)
Apr 26, 2016
7.130
7.431
7.100
7.280
289,990
+0.18(+2.54%)
Apr 25, 2016
7.333
7.378
6.912
7.100
197,927
-0.23(-3.18%)
Apr 22, 2016
7.258
7.453
7.205
7.333
162,909
+0.07(+0.93%)
Apr 21, 2016
7.408
7.423
7.250
7.265
97,546
-0.16(-2.13%)
Apr 20, 2016
7.513
7.727
7.363
7.423
204,740
-0.08(-1.10%)
Apr 19, 2016
7.588
7.829
7.468
7.506
213,064
-0.07(-0.89%)
Apr 18, 2016
7.340
7.694
7.202
7.573
434,655
+0.34(+4.67%)
Apr 15, 2016
6.995
7.352
6.957
7.235
306,770
+0.20(+2.88%)
Apr 14, 2016
7.085
7.194
6.987
7.032
226,514
-0.02(-0.32%)
Apr 13, 2016
7.002
7.108
6.927
7.055
252,091
+0.10(+1.40%)
Apr 12, 2016
6.785
7.055
6.785
6.957
106,859
+0.17(+2.55%)
Apr 11, 2016
6.739
6.852
6.627
6.785
178,206
+0.08(+1.23%)
Apr 08, 2016
6.897
6.950
6.664
6.702
126,957
-0.13(-1.87%)
Apr 07, 2016
6.912
7.017
6.769
6.830
122,291
-0.14(-2.05%)
Apr 06, 2016
6.882
7.047
6.792
6.972
100,542
+0.08(+1.09%)
Apr 05, 2016
6.927
7.002
6.845
6.897
182,488
-0.08(-1.18%)
Apr 04, 2016
6.980
7.115
6.852
6.980
106,332
+0.02(+0.32%)
Apr 01, 2016
6.995
7.005
6.739
6.957
733,824
-0.14(-2.01%)
Mar 31, 2016
6.815
7.145
6.718
7.100
395,720
+0.32(+4.65%)
Mar 30, 2016
6.890
6.935
6.777
6.785
169,969
-0.10(-1.42%)
Mar 29, 2016
6.492
6.912
6.469
6.882
263,814
+0.34(+5.17%)
Mar 28, 2016
6.522
6.747
6.364
6.544
238,094
+0.08(+1.28%)
Mar 24, 2016
6.153
6.461
6.461
6.461
223,603
+0.25(+3.99%)
Mar 23, 2016
6.416
6.416
6.146
6.213
192,467
-0.22(-3.44%)
Mar 22, 2016
6.613
6.613
6.279
6.435
442,962
-0.18(-2.69%)
Mar 21, 2016
6.554
6.680
6.457
6.613
308,325
-0.02(-0.34%)
Mar 18, 2016
6.472
6.687
6.450
6.635
540,840
+0.14(+2.17%)
Mar 17, 2016
6.317
6.539
6.302
6.494
200,261
+0.18(+2.82%)
Mar 16, 2016
6.146
6.354
6.146
6.317
172,484
+0.16(+2.53%)
Mar 15, 2016
6.331
6.331
6.064
6.161
196,309
-0.24(-3.71%)
Mar 14, 2016
6.435
6.572
6.294
6.398
143,128
-0.13(-2.04%)
Mar 11, 2016
6.250
6.591
6.250
6.532
165,314
+0.35(+5.64%)
Mar 10, 2016
6.443
6.502
6.079
6.183
240,848
-0.29(-4.47%)
Mar 09, 2016
6.561
6.650
6.368
6.472
129,393
-0.12(-1.80%)
Mar 08, 2016
6.606
6.632
6.524
6.591
401,843
-0.04(-0.67%)
Mar 07, 2016
6.554
6.739
6.539
6.635
356,878
+0.05(+0.79%)
Mar 04, 2016
6.672
6.747
6.532
6.583
299,524
-0.09(-1.33%)
Mar 03, 2016
6.539
6.695
6.532
6.672
493,935
+0.13(+1.93%)
Mar 02, 2016
6.480
6.608
6.384
6.546
398,699
-0.01(-0.23%)
Mar 01, 2016
6.784
6.784
6.532
6.561
605,301
-0.19(-2.75%)
Feb 29, 2016
6.220
7.058
6.161
6.747
503,198
+0.53(+8.46%)
Feb 26, 2016
6.205
6.324
6.068
6.220
181,788
+0.03(+0.48%)
Feb 25, 2016
6.153
6.198
6.042
6.190
125,215
+0.04(+0.60%)
Feb 24, 2016
6.161
6.228
6.116
6.153
213,697
-0.10(-1.54%)
Feb 23, 2016
6.102
6.454
5.931
6.250
317,015
+0.15(+2.43%)
Feb 22, 2016
5.968
6.235
5.768
6.102
352,760
+0.32(+5.51%)
Feb 19, 2016
6.020
6.165
5.783
5.783
379,202
-0.27(-4.41%)
Feb 18, 2016
5.909
6.250
5.768
6.050
1,365,365
+0.18(+3.03%)
Feb 17, 2016
5.775
6.146
5.686
5.872
767,976
+0.17(+2.99%)
Feb 16, 2016
6.050
6.257
5.664
5.701
601,399
-0.33(-5.41%)
Feb 12, 2016
5.012
6.027
6.027
6.027
1,574,639
+1.48(+32.41%)
Feb 11, 2016
4.715
4.915
4.545
4.552
175,650
-0.29(-5.97%)
Feb 10, 2016
4.500
4.886
4.471
4.841
300,267
+0.38(+8.47%)
Feb 09, 2016
4.567
4.793
4.410
4.463
440,165
-0.19(-3.99%)
Feb 08, 2016
4.886
4.886
4.619
4.648
207,613
-0.32(-6.42%)
Feb 05, 2016
4.812
5.004
4.708
4.967
457,247
+0.14(+2.92%)
Feb 04, 2016
5.086
5.271
4.819
4.826
243,715
-0.25(-4.96%)
Feb 03, 2016
5.182
5.544
4.841
5.078
94,265
-0.04(-0.87%)
Feb 02, 2016
5.286
5.330
5.056
5.123
127,266
-0.24(-4.56%)
Feb 01, 2016
5.360
5.419
5.242
5.368
176,138
-0.08(-1.50%)
Jan 29, 2016
5.145
5.479
5.056
5.449
181,907
+0.33(+6.52%)
Jan 28, 2016
5.197
5.405
5.019
5.115
249,062
-0.04(-0.72%)
Jan 27, 2016
5.375
5.379
5.130
5.153
199,117
-0.33(-6.08%)
Jan 26, 2016
5.345
5.538
5.216
5.486
78,969
+0.17(+3.21%)
Jan 25, 2016
5.620
5.620
5.219
5.316
126,377
-0.35(-6.15%)
Jan 22, 2016
5.531
5.731
5.419
5.664
109,679
+0.20(+3.66%)
Jan 21, 2016
5.501
5.649
5.442
5.464
63,011
-0.03(-0.54%)
Jan 20, 2016
5.494
5.582
5.271
5.494
152,753
-0.10(-1.72%)
Jan 19, 2016
5.983
5.983
5.531
5.590
138,644
-0.36(-6.10%)
Jan 15, 2016
5.931
5.953
5.953
5.953
136,772
-0.13(-2.07%)
Jan 14, 2016
5.990
6.168
5.950
6.079
129,370
+0.07(+1.11%)
Jan 13, 2016
6.146
6.398
5.857
6.013
302,760
+0.17(+2.92%)
Jan 12, 2016
5.990
5.990
5.612
5.842
252,429
-0.08(-1.38%)
Jan 11, 2016
6.228
6.235
5.872
5.924
146,402
-0.28(-4.54%)
Jan 08, 2016
6.339
6.354
6.139
6.205
115,643
-0.14(-2.22%)
Jan 07, 2016
6.324
6.532
6.205
6.346
141,443
-0.09(-1.38%)
Jan 06, 2016
6.354
6.984
6.116
6.435
245,662
-0.05(-0.80%)
Jan 05, 2016
6.776
6.958
6.324
6.487
308,682
-0.30(-4.48%)
Jan 04, 2016
6.569
6.976
6.357
6.791
2,095,382
+0.08(+1.22%)
Dec 31, 2015
6.784
6.709
6.709
6.709
140,954
-0.07(-1.09%)
Dec 30, 2015
6.813
6.850
6.761
6.784
51,783
-0.04(-0.65%)
Dec 29, 2015
6.791
7.028
6.724
6.828
97,646
+0.07(+0.99%)
Dec 28, 2015
6.947
6.991
6.687
6.761
105,482
-0.16(-2.36%)
Dec 24, 2015
6.902
6.924
6.924
6.924
62,856
+0.02(+0.32%)
Dec 23, 2015
6.835
6.939
6.747
6.902
124,305
+0.12(+1.80%)
Dec 22, 2015
6.590
6.831
6.516
6.780
95,248
+0.20(+3.00%)
Dec 21, 2015
6.502
6.582
6.443
6.582
106,655
+0.08(+1.24%)
Dec 18, 2015
6.597
6.736
6.487
6.502
538,407
-0.15(-2.20%)
Dec 17, 2015
6.721
6.765
6.546
6.648
122,219
-0.07(-0.98%)
Dec 16, 2015
6.590
6.729
6.494
6.714
78,069
+0.16(+2.46%)
Dec 15, 2015
6.663
6.758
6.487
6.553
186,634
-0.07(-1.11%)
Dec 14, 2015
6.787
6.831
6.458
6.626
240,795
-0.15(-2.27%)
Dec 11, 2015
6.934
6.985
6.692
6.780
163,499
-0.24(-3.44%)
Dec 10, 2015
7.175
7.369
6.882
7.021
209,992
-0.18(-2.54%)
Dec 09, 2015
7.007
7.263
6.992
7.205
147,897
+0.16(+2.29%)
Dec 08, 2015
7.227
7.439
6.992
7.043
159,558
-0.27(-3.70%)
Dec 07, 2015
7.475
8.036
7.183
7.314
131,688
-0.22(-2.92%)
Dec 04, 2015
7.439
7.585
7.373
7.534
154,382
+0.09(+1.18%)
Dec 03, 2015
7.615
7.907
7.417
7.446
189,834
-0.12(-1.64%)
Dec 02, 2015
7.702
7.717
7.527
7.571
106,519
-0.12(-1.52%)
Dec 01, 2015
7.834
7.834
7.563
7.688
173,565
-0.11(-1.41%)
Nov 30, 2015
7.944
7.962
7.772
7.798
378,196
-0.13(-1.66%)
Nov 27, 2015
7.673
8.017
7.615
7.929
105,441
+0.26(+3.34%)
Nov 25, 2015
7.475
7.673
7.673
7.673
163,760
+0.22(+2.95%)
Nov 24, 2015
7.820
7.915
7.446
7.453
344,421
-0.36(-4.59%)
Nov 23, 2015
7.761
8.003
7.651
7.812
157,374
-0.04(-0.56%)
Nov 20, 2015
7.907
8.003
7.805
7.856
133,649
-0.04(-0.56%)
Nov 19, 2015
7.798
8.032
7.658
7.900
328,496
+0.12(+1.60%)
Nov 18, 2015
7.688
7.863
7.494
7.776
163,623
+0.13(+1.72%)
Nov 17, 2015
7.820
7.893
7.615
7.644
373,723
-0.18(-2.34%)
Nov 16, 2015
7.798
7.856
7.388
7.827
179,946
+0.03(+0.38%)
Nov 13, 2015
7.761
8.017
7.754
7.798
131,059
-0.01(-0.09%)
Nov 12, 2015
7.915
8.003
7.768
7.805
151,187
-0.16(-2.02%)
Nov 11, 2015
8.010
8.072
7.907
7.966
71,733
-0.05(-0.64%)
Nov 10, 2015
7.937
8.025
7.878
8.017
115,843
+0.06(+0.74%)
Nov 09, 2015
8.025
8.112
7.900
7.959
193,531
-0.07(-0.82%)
Nov 06, 2015
7.959
8.127
7.922
8.025
286,130
+0.04(+0.55%)
Nov 05, 2015
8.047
8.317
7.944
7.981
239,992
-0.07(-0.91%)
Nov 04, 2015
8.069
8.354
8.054
8.054
307,112
-0.01(-0.18%)
Nov 03, 2015
8.098
8.336
8.025
8.069
626,665
-0.01(-0.09%)
Nov 02, 2015
8.295
8.544
8.061
8.076
506,152
+0.17(+2.13%)
Oct 30, 2015
7.966
8.552
7.856
7.907
289,931
+0.23(+2.96%)
Oct 29, 2015
7.717
8.010
7.644
7.680
224,952
-0.10(-1.22%)
Oct 28, 2015
7.490
7.834
7.475
7.776
109,092
+0.33(+4.42%)
Oct 27, 2015
7.702
7.702
7.344
7.446
143,959
-0.32(-4.15%)
Oct 26, 2015
7.878
7.915
7.691
7.768
65,605
-0.09(-1.12%)
Oct 23, 2015
7.798
7.929
7.702
7.856
83,331
+0.07(+0.85%)
Oct 22, 2015
7.776
7.893
7.644
7.790
187,036
+0.09(+1.14%)
Oct 21, 2015
7.607
7.761
7.461
7.702
131,992
+0.03(+0.38%)
Oct 20, 2015
7.673
7.812
7.366
7.673
69,931
-0.04(-0.57%)
Oct 19, 2015
7.732
7.783
7.651
7.717
92,287
-0.03(-0.38%)
Oct 16, 2015
7.812
7.878
7.600
7.746
66,337
-0.02(-0.28%)
Oct 15, 2015
7.768
7.798
7.512
7.768
97,467
+0.01(+0.09%)
Oct 14, 2015
7.842
7.973
7.717
7.761
111,116
-0.07(-0.84%)
Oct 13, 2015
7.885
8.054
7.812
7.827
73,941
-0.10(-1.20%)
Oct 12, 2015
7.820
7.959
7.483
7.922
280,082
+0.23(+3.05%)
Oct 09, 2015
7.893
8.003
7.651
7.688
157,008
-0.16(-2.05%)
Oct 08, 2015
7.541
7.856
7.512
7.849
198,872
+0.31(+4.18%)
Oct 07, 2015
7.483
7.563
7.285
7.534
192,937
+0.10(+1.28%)
Oct 06, 2015
7.732
7.761
7.314
7.439
140,253
-0.26(-3.42%)
Oct 05, 2015
7.658
8.093
7.585
7.702
100,334
+0.14(+1.84%)
Oct 02, 2015
7.358
7.563
7.285
7.563
108,055
+0.10(+1.27%)
Oct 01, 2015
7.344
7.483
7.205
7.468
481,110
+0.12(+1.69%)
Sep 30, 2015
7.175
7.358
7.080
7.344
158,467
+0.24(+3.40%)
Sep 29, 2015
7.014
7.161
6.934
7.102
126,783
+0.12(+1.78%)
Sep 28, 2015
7.146
7.285
6.956
6.978
155,902
-0.23(-3.25%)
Sep 25, 2015
7.453
7.453
7.183
7.212
205,774
-0.18(-2.38%)
Sep 24, 2015
7.658
7.688
7.373
7.388
316,190
-0.27(-3.58%)
Sep 23, 2015
7.807
7.807
7.619
7.662
112,967
-0.14(-1.86%)
Sep 22, 2015
7.640
7.829
7.401
7.807
246,192
+0.01(+0.19%)
Sep 21, 2015
8.097
8.097
7.742
7.793
270,845
-0.23(-2.89%)
Sep 18, 2015
7.771
8.053
7.771
8.024
445,532
+0.13(+1.65%)
Sep 17, 2015
7.981
8.031
7.858
7.894
270,138
-0.07(-0.91%)
Sep 16, 2015
7.995
8.031
7.930
7.966
223,063
-0.04(-0.45%)
Sep 15, 2015
8.060
8.133
7.916
8.003
281,730
-0.08(-0.99%)
Sep 14, 2015
8.198
8.307
7.923
8.082
382,444
-0.19(-2.28%)
Sep 11, 2015
8.191
8.336
7.947
8.270
465,625
+0.08(+0.97%)
Sep 10, 2015
8.408
8.408
8.118
8.191
110,782
-0.21(-2.50%)
Sep 09, 2015
8.654
8.741
8.365
8.401
255,204
-0.17(-2.03%)
Sep 08, 2015
8.495
8.654
8.365
8.575
303,645
+0.21(+2.51%)
Sep 04, 2015
8.176
8.365
8.365
8.365
185,167
+0.12(+1.40%)
Sep 03, 2015
8.234
8.299
8.097
8.249
221,333
+0.02(+0.26%)
Sep 02, 2015
7.995
8.234
7.821
8.227
299,952
+0.36(+4.60%)
Sep 01, 2015
8.075
8.176
7.756
7.865
628,596
-0.43(-5.15%)
Aug 31, 2015
8.227
8.408
8.118
8.292
222,076
+0.02(+0.26%)
Aug 28, 2015
8.336
8.357
8.147
8.270
220,982
-0.03(-0.35%)
Aug 27, 2015
7.662
8.357
7.619
8.299
623,702
+0.75(+9.98%)
Aug 26, 2015
7.684
7.959
7.315
7.546
1,077,557
+0.31(+4.30%)
Aug 25, 2015
7.582
7.582
7.162
7.235
793,156
-0.17(-2.35%)
Aug 24, 2015
7.315
7.677
7.257
7.409
640,866
-0.33(-4.21%)
Aug 21, 2015
8.003
8.053
7.691
7.735
481,400
-0.34(-4.22%)
Aug 20, 2015
8.372
8.546
8.003
8.075
197,125
-0.33(-3.88%)
Aug 19, 2015
8.191
8.459
7.872
8.401
394,990
+0.19(+2.29%)
Aug 18, 2015
8.480
8.691
8.198
8.213
152,867
-0.25(-2.91%)
Aug 17, 2015
8.155
8.473
8.003
8.459
456,781
+0.26(+3.18%)
Aug 14, 2015
8.314
8.430
7.981
8.198
710,529
-0.17(-1.99%)
Aug 13, 2015
8.712
8.857
8.343
8.365
340,837
-0.31(-3.59%)
Aug 12, 2015
8.821
8.843
8.509
8.676
277,154
-0.20(-2.20%)
Aug 11, 2015
8.850
9.009
8.734
8.872
360,458
-0.03(-0.33%)
Aug 10, 2015
8.777
8.958
8.701
8.901
240,123
+0.12(+1.40%)
Aug 07, 2015
8.546
8.835
8.350
8.777
428,458
+0.20(+2.28%)
Aug 06, 2015
8.691
9.089
8.430
8.582
339,087
-0.15(-1.74%)
Aug 05, 2015
9.060
9.219
8.676
8.734
446,656
-0.25(-2.82%)
Aug 04, 2015
9.154
9.465
8.872
8.987
277,466
-0.20(-2.21%)
Aug 03, 2015
8.857
9.451
8.763
9.190
369,838
+0.43(+4.96%)
Jul 31, 2015
9.313
9.313
8.046
8.756
1,512,549
-0.35(-3.90%)
Jul 30, 2015
8.835
9.132
8.748
9.111
721,468
+0.28(+3.11%)
Jul 29, 2015
8.748
8.886
8.625
8.835
354,629
+0.10(+1.16%)
Jul 28, 2015
8.394
8.759
7.891
8.734
509,821
+0.41(+4.96%)
Jul 27, 2015
8.256
8.582
8.075
8.321
723,933
-0.28(-3.28%)
Jul 24, 2015
8.915
8.958
8.567
8.604
427,979
-0.35(-3.96%)
Jul 23, 2015
9.371
9.487
8.734
8.958
434,760
-0.41(-4.40%)
Jul 22, 2015
9.400
9.509
9.284
9.371
266,763
-0.03(-0.31%)
Jul 21, 2015
9.422
9.531
9.357
9.400
201,847
-0.02(-0.23%)
Jul 20, 2015
9.270
9.444
9.219
9.422
271,009
+0.05(+0.54%)
Jul 17, 2015
9.755
9.835
9.364
9.371
202,725
-0.35(-3.65%)
Jul 16, 2015
9.770
9.907
9.596
9.726
262,385
+0.06(+0.60%)
Jul 15, 2015
9.552
9.755
9.393
9.668
382,874
+0.12(+1.29%)
Jul 14, 2015
9.545
9.603
9.400
9.545
180,052
-0.01(-0.15%)
Jul 13, 2015
9.415
9.683
9.415
9.560
216,136
+0.24(+2.56%)
Jul 10, 2015
9.241
9.469
9.168
9.321
531,583
-0.10(-1.08%)
Jul 09, 2015
9.516
9.531
9.125
9.422
437,084
+0.02(+0.23%)
Jul 08, 2015
9.726
9.777
9.364
9.400
376,122
-0.37(-3.78%)
Jul 07, 2015
9.914
9.914
9.270
9.770
410,554
-0.15(-1.53%)
Jul 06, 2015
10.12
10.13
9.697
9.922
192,250
-0.24(-2.35%)
Jul 02, 2015
9.878
10.16
10.16
10.16
434,680
+0.30(+3.01%)
Jul 01, 2015
9.980
10.15
9.755
9.864
354,754
-0.04(-0.44%)
Jun 30, 2015
10.00
10.09
9.733
9.907
193,599
-0.04(-0.44%)
Jun 29, 2015
10.02
10.18
9.932
9.951
209,651
-0.25(-2.41%)
Jun 26, 2015
10.28
10.38
10.06
10.20
225,837
-0.03(-0.28%)
Jun 25, 2015
10.34
10.36
10.21
10.23
166,310
-0.07(-0.70%)
Jun 24, 2015
10.36
10.55
10.25
10.30
184,195
+0.04(+0.35%)
Jun 23, 2015
10.30
10.31
10.15
10.26
590,414
+0.01(+0.07%)
Jun 22, 2015
10.16
10.28
10.10
10.25
271,327
+0.09(+0.93%)
Jun 19, 2015
9.799
10.32
9.719
10.16
387,147
+0.38(+3.93%)
Jun 18, 2015
9.842
9.972
9.726
9.777
109,339
-0.04(-0.37%)
Jun 17, 2015
10.04
10.13
9.712
9.813
251,316
-0.25(-2.45%)
Jun 16, 2015
10.10
10.15
10.00
10.06
135,985
-0.07(-0.64%)
Jun 15, 2015
10.28
10.28
10.01
10.12
231,238
-0.20(-1.89%)
Jun 12, 2015
10.29
10.40
10.22
10.32
147,533
+0.02(+0.21%)
Jun 11, 2015
10.16
10.31
9.933
10.30
155,829
+0.16(+1.57%)
Jun 10, 2015
10.28
10.35
10.07
10.14
116,391
-0.06(-0.57%)
Jun 09, 2015
10.16
10.24
10.02
10.20
193,140
+0.07(+0.72%)
Jun 08, 2015
10.28
10.28
10.02
10.12
203,881
-0.19(-1.83%)
Jun 05, 2015
10.30
10.40
10.17
10.31
117,802
+0.03(+0.28%)
Jun 04, 2015
10.46
10.57
10.16
10.28
168,637
-0.20(-1.93%)
Jun 03, 2015
10.48
10.65
10.36
10.49
445,826
+0.02(+0.21%)
Jun 02, 2015
10.47
10.56
10.32
10.46
242,314
-0.02(-0.21%)
Jun 01, 2015
10.30
10.49
10.14
10.49
244,089
+0.22(+2.12%)
May 29, 2015
10.25
10.41
10.07
10.27
282,103
+0.03(+0.28%)
May 28, 2015
10.23
10.26
10.07
10.24
194,232
-0.01(-0.07%)
May 27, 2015
10.10
10.30
9.958
10.25
268,364
+0.15(+1.51%)
May 26, 2015
10.28
10.32
10.00
10.10
216,397
-0.26(-2.52%)
May 22, 2015
10.38
10.36
10.36
10.36
119,578
-0.08(-0.76%)
May 21, 2015
10.38
10.54
10.29
10.44
255,251
+0.04(+0.35%)
May 20, 2015
10.50
10.50
10.20
10.40
207,862
-0.09(-0.90%)
May 19, 2015
10.45
10.58
10.24
10.49
274,207
-0.07(-0.62%)
May 18, 2015
10.18
10.58
10.15
10.56
239,043
+0.30(+2.89%)
May 15, 2015
10.54
10.61
10.19
10.26
192,971
-0.26(-2.48%)
May 14, 2015
10.41
10.59
10.33
10.52
218,098
+0.14(+1.40%)
May 13, 2015
10.41
10.42
10.19
10.38
203,792
+0.05(+0.49%)
May 12, 2015
9.943
10.34
9.777
10.33
269,572
+0.21(+2.08%)
May 11, 2015
10.15
10.20
10.04
10.12
258,315
-0.08(-0.78%)
May 08, 2015
10.33
10.42
10.12
10.20
336,272
+0.17(+1.66%)
May 07, 2015
10.02
10.11
9.885
10.03
560,088
-0.07(-0.65%)
May 06, 2015
10.32
10.32
10.07
10.10
422,968
-0.17(-1.69%)
May 05, 2015
10.33
10.37
10.12
10.27
383,300
-0.04(-0.35%)
May 04, 2015
10.32
10.44
10.24
10.31
473,021
-0.02(-0.21%)
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.