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
Black Stone Minerals LP
(NY:
BSM
)
16.11
+0.26 (+1.64%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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
9.788
9.939
9.754
9.916
160,226
+0.17(+1.78%)
Apr 27, 2018
9.849
9.905
9.732
9.743
127,050
-0.18(-1.80%)
Apr 26, 2018
9.888
10.03
9.849
9.922
110,487
+0.03(+0.34%)
Apr 25, 2018
9.743
9.911
9.687
9.888
96,389
+0.15(+1.49%)
Apr 24, 2018
9.788
9.788
9.643
9.743
235,258
-0.01(-0.11%)
Apr 23, 2018
9.844
9.844
9.699
9.754
256,888
-0.09(-0.96%)
Apr 20, 2018
9.916
9.955
9.777
9.849
219,307
-0.07(-0.73%)
Apr 19, 2018
9.989
10.06
9.889
9.922
160,991
-0.07(-0.73%)
Apr 18, 2018
9.861
10.07
9.861
9.995
579,494
+0.17(+1.70%)
Apr 17, 2018
9.861
9.877
9.788
9.827
183,885
+0.01(+0.06%)
Apr 16, 2018
9.827
9.866
9.648
9.821
296,311
+0.06(+0.57%)
Apr 13, 2018
9.805
9.821
9.710
9.766
337,475
+0.00(+0.00%)
Apr 12, 2018
9.760
9.788
9.687
9.766
258,696
+0.01(+0.06%)
Apr 11, 2018
9.559
9.810
9.559
9.760
537,384
+0.18(+1.86%)
Apr 10, 2018
9.475
9.609
9.380
9.581
141,450
+0.20(+2.14%)
Apr 09, 2018
9.475
9.559
9.380
9.380
176,333
-0.06(-0.65%)
Apr 06, 2018
9.386
9.509
9.313
9.442
461,250
+0.01(+0.06%)
Apr 05, 2018
9.302
9.492
9.302
9.436
689,435
+0.13(+1.44%)
Apr 04, 2018
9.274
9.341
9.224
9.302
121,862
-0.05(-0.54%)
Apr 03, 2018
9.285
9.431
9.252
9.352
123,735
+0.09(+0.96%)
Apr 02, 2018
9.218
9.308
9.157
9.263
483,873
+0.02(+0.24%)
Mar 29, 2018
9.241
9.241
9.241
0
+0.02(+0.18%)
Mar 28, 2018
9.224
9.380
9.174
9.224
148,868
-0.03(-0.36%)
Mar 27, 2018
9.514
9.514
9.135
9.257
469,037
-0.26(-2.70%)
Mar 26, 2018
9.581
9.626
9.458
9.514
165,248
+0.04(+0.47%)
Mar 23, 2018
9.464
9.609
9.464
9.470
100,082
+0.01(+0.06%)
Mar 22, 2018
9.559
9.604
9.447
9.464
146,932
-0.20(-2.02%)
Mar 21, 2018
9.576
9.715
9.520
9.659
141,802
+0.08(+0.82%)
Mar 20, 2018
9.587
9.676
9.531
9.581
256,069
-0.01(-0.06%)
Mar 19, 2018
9.721
9.721
9.503
9.587
93,299
-0.18(-1.89%)
Mar 16, 2018
9.548
9.777
9.503
9.771
228,183
+0.25(+2.64%)
Mar 15, 2018
9.620
9.715
9.498
9.520
168,085
-0.08(-0.87%)
Mar 14, 2018
9.743
9.849
9.567
9.604
90,942
-0.14(-1.43%)
Mar 13, 2018
9.877
9.883
9.665
9.743
170,064
-0.12(-1.24%)
Mar 12, 2018
9.782
9.871
9.743
9.866
195,204
+0.08(+0.86%)
Mar 09, 2018
9.637
9.782
9.576
9.782
125,723
+0.24(+2.52%)
Mar 08, 2018
9.576
9.604
9.486
9.542
147,598
-0.03(-0.35%)
Mar 07, 2018
9.531
9.576
139,480
-0.14(-1.44%)
Mar 06, 2018
9.754
9.813
9.679
9.715
154,561
+0.04(+0.40%)
Mar 05, 2018
9.704
9.794
9.618
9.676
121,367
-0.03(-0.29%)
Mar 02, 2018
9.615
9.721
9.525
9.704
164,310
+0.08(+0.81%)
Mar 01, 2018
9.570
9.676
9.559
9.626
186,382
+0.06(+0.58%)
Feb 28, 2018
9.911
9.911
9.570
9.570
526,397
-0.20(-2.06%)
Feb 27, 2018
9.911
10.12
9.632
9.771
973,688
-0.39(-3.79%)
Feb 26, 2018
10.21
10.40
9.983
10.16
350,712
+0.03(+0.33%)
Feb 23, 2018
10.04
10.16
9.978
10.12
162,762
+0.10(+1.00%)
Feb 22, 2018
10.05
10.08
9.953
10.02
203,634
+0.04(+0.39%)
Feb 21, 2018
9.995
10.10
9.972
9.983
205,187
-0.04(-0.39%)
Feb 20, 2018
9.972
10.12
9.926
10.02
282,809
+0.01(+0.11%)
Feb 16, 2018
10.01
10.01
10.01
0
+0.07(+0.74%)
Feb 15, 2018
9.822
9.981
9.767
9.937
442,355
+0.18(+1.86%)
Feb 14, 2018
9.454
9.828
9.443
9.756
344,986
+0.23(+2.42%)
Feb 13, 2018
9.520
9.630
9.413
9.526
246,019
-0.06(-0.63%)
Feb 12, 2018
9.427
9.674
9.427
9.586
182,970
+0.16(+1.69%)
Feb 09, 2018
9.465
9.515
9.197
9.427
483,283
+0.04(+0.47%)
Feb 08, 2018
9.586
9.657
9.320
9.383
433,177
-0.25(-2.62%)
Feb 07, 2018
9.707
9.855
9.493
9.635
480,832
-0.06(-0.62%)
Feb 06, 2018
9.520
9.734
9.520
9.696
159,847
+0.06(+0.63%)
Feb 05, 2018
9.608
9.822
9.520
9.635
184,838
-0.08(-0.79%)
Feb 02, 2018
9.778
9.822
9.646
9.712
274,842
-0.13(-1.34%)
Feb 01, 2018
10.05
10.21
9.685
9.844
768,411
-0.23(-2.29%)
Jan 31, 2018
10.10
10.23
9.998
10.07
177,032
-0.04(-0.43%)
Jan 30, 2018
10.19
10.19
10.19
10.12
393,689
-0.17(-1.65%)
Jan 29, 2018
10.27
10.33
10.17
10.29
252,610
+0.02(+0.16%)
Jan 26, 2018
10.29
10.34
10.23
10.27
160,685
-0.01(-0.11%)
Jan 25, 2018
10.32
10.37
10.23
10.28
192,580
-0.05(-0.53%)
Jan 24, 2018
10.35
10.38
10.24
10.34
342,307
-0.01(-0.05%)
Jan 23, 2018
10.39
10.39
10.24
10.34
327,192
+0.04(+0.43%)
Jan 22, 2018
10.18
10.30
10.08
10.30
450,833
+0.13(+1.24%)
Jan 19, 2018
10.12
10.25
10.03
10.17
234,098
+0.05(+0.54%)
Jan 18, 2018
10.20
10.23
10.07
10.12
197,792
-0.13(-1.28%)
Jan 17, 2018
10.16
10.30
10.09
10.25
122,011
+0.08(+0.81%)
Jan 16, 2018
10.44
10.44
10.16
10.17
240,254
-0.24(-2.27%)
Jan 12, 2018
10.40
10.40
10.40
0
+0.18(+1.77%)
Jan 11, 2018
10.12
10.30
10.11
10.22
308,905
+0.15(+1.53%)
Jan 10, 2018
10.08
10.10
9.965
10.07
282,622
-0.02(-0.22%)
Jan 09, 2018
10.24
10.27
9.970
10.09
260,764
-0.06(-0.59%)
Jan 08, 2018
10.04
10.24
10.04
10.15
148,575
+0.07(+0.71%)
Jan 05, 2018
10.12
10.20
10.04
10.08
286,555
-0.04(-0.38%)
Jan 04, 2018
9.932
10.17
9.932
10.12
354,264
+0.18(+1.82%)
Jan 03, 2018
9.866
10.02
9.630
9.937
777,994
+0.07(+0.72%)
Jan 02, 2018
9.860
9.932
9.723
9.866
202,428
+0.02(+0.22%)
Dec 29, 2017
9.844
9.844
9.844
0
-0.02(-0.22%)
Dec 28, 2017
9.817
9.926
9.729
9.866
241,045
+0.00(+0.00%)
Dec 27, 2017
10.07
10.08
9.871
9.866
155,079
-0.21(-2.07%)
Dec 26, 2017
9.926
10.17
9.926
10.07
199,490
+0.10(+1.05%)
Dec 22, 2017
9.959
10.00
9.910
9.970
116,817
+0.05(+0.50%)
Dec 21, 2017
9.729
10.02
9.652
9.921
226,812
+0.21(+2.15%)
Dec 20, 2017
9.575
9.751
9.526
9.712
141,070
+0.16(+1.72%)
Dec 19, 2017
9.690
9.793
9.509
9.548
232,203
-0.17(-1.75%)
Dec 18, 2017
9.789
9.855
9.707
9.718
150,308
+0.00(+0.00%)
Dec 15, 2017
9.740
9.817
9.635
9.718
350,061
-0.01(-0.11%)
Dec 14, 2017
9.937
9.996
9.696
9.729
294,893
-0.21(-2.10%)
Dec 13, 2017
9.866
10.01
9.806
9.937
262,862
+0.06(+0.61%)
Dec 12, 2017
10.04
10.11
9.784
9.877
291,191
-0.14(-1.37%)
Dec 11, 2017
10.03
10.19
9.882
10.01
582,020
-0.01(-0.11%)
Dec 08, 2017
9.877
10.15
9.825
10.03
363,489
+0.19(+1.90%)
Dec 07, 2017
9.811
9.904
9.748
9.838
179,595
+0.08(+0.84%)
Dec 06, 2017
9.866
9.935
9.712
9.756
470,440
-0.11(-1.11%)
Dec 05, 2017
9.833
9.992
9.822
9.866
141,965
+0.07(+0.73%)
Dec 04, 2017
9.943
9.987
9.773
9.795
458,332
-0.15(-1.49%)
Dec 01, 2017
9.866
10.12
9.855
9.943
669,220
+0.09(+0.89%)
Nov 30, 2017
9.679
9.915
9.570
9.855
625,682
+0.18(+1.87%)
Nov 29, 2017
9.740
9.784
9.630
9.674
508,806
-0.07(-0.68%)
Nov 28, 2017
9.751
9.822
9.624
9.740
771,072
+0.05(+0.57%)
Nov 27, 2017
9.356
9.712
9.356
9.685
506,533
+0.38(+4.07%)
Nov 24, 2017
9.345
9.405
9.295
9.306
18,486
-0.03(-0.29%)
Nov 22, 2017
9.328
9.378
9.290
9.334
93,629
+0.01(+0.12%)
Nov 21, 2017
9.213
9.405
9.213
9.323
139,995
+0.11(+1.19%)
Nov 20, 2017
9.389
9.465
9.186
9.213
281,820
-0.18(-1.87%)
Nov 17, 2017
9.279
9.405
9.251
9.389
107,084
+0.13(+1.36%)
Nov 16, 2017
9.339
9.405
9.186
9.262
138,845
-0.04(-0.46%)
Nov 15, 2017
9.386
9.413
9.262
9.305
371,932
-0.08(-0.86%)
Nov 14, 2017
9.445
9.510
9.370
9.386
208,430
-0.06(-0.68%)
Nov 13, 2017
9.698
9.717
9.413
9.450
808,536
-0.27(-2.83%)
Nov 10, 2017
9.687
9.833
9.607
9.725
100,141
+0.02(+0.22%)
Nov 09, 2017
9.736
9.854
9.660
9.704
108,415
+0.00(+0.00%)
Nov 08, 2017
9.617
9.747
9.534
9.704
137,929
+0.11(+1.12%)
Nov 07, 2017
9.968
9.968
9.445
9.596
235,929
-0.29(-2.94%)
Nov 06, 2017
9.903
9.929
9.822
9.887
656,278
+0.03(+0.27%)
Nov 03, 2017
9.763
9.919
9.763
9.860
195,683
+0.09(+0.94%)
Nov 02, 2017
9.881
9.895
9.731
9.768
291,264
-0.11(-1.15%)
Nov 01, 2017
9.768
9.946
9.744
9.881
204,171
+0.14(+1.44%)
Oct 31, 2017
9.671
9.741
9.623
9.741
318,991
+0.07(+0.72%)
Oct 30, 2017
9.547
9.671
9.510
9.671
317,291
+0.12(+1.24%)
Oct 27, 2017
9.391
9.580
9.353
9.553
404,604
+0.16(+1.66%)
Oct 26, 2017
9.353
9.499
9.313
9.396
200,141
+0.05(+0.52%)
Oct 25, 2017
9.375
9.402
9.181
9.348
246,946
+0.03(+0.35%)
Oct 24, 2017
9.310
9.380
9.267
9.316
128,724
+0.02(+0.23%)
Oct 23, 2017
9.353
9.402
9.235
9.294
75,946
-0.05(-0.58%)
Oct 20, 2017
9.289
9.493
9.248
9.348
275,358
+0.05(+0.58%)
Oct 19, 2017
9.305
9.316
9.229
9.294
78,984
-0.01(-0.12%)
Oct 18, 2017
9.294
9.450
9.251
9.305
95,226
+0.01(+0.12%)
Oct 17, 2017
9.283
9.348
9.219
9.294
94,667
+0.00(+0.00%)
Oct 16, 2017
9.364
9.364
9.262
9.294
96,169
+0.02(+0.17%)
Oct 13, 2017
9.267
9.310
9.186
9.278
119,724
+0.01(+0.06%)
Oct 12, 2017
9.035
9.343
9.003
9.273
243,986
+0.19(+2.14%)
Oct 11, 2017
9.106
9.106
9.030
9.079
61,196
+0.01(+0.06%)
Oct 10, 2017
9.106
9.159
9.068
9.073
84,840
-0.03(-0.30%)
Oct 09, 2017
9.165
9.213
9.079
9.100
40,342
-0.06(-0.71%)
Oct 06, 2017
9.256
9.256
9.062
9.165
156,129
-0.09(-0.99%)
Oct 05, 2017
9.159
9.359
9.143
9.256
135,212
+0.09(+1.00%)
Oct 04, 2017
9.213
9.273
9.143
9.165
132,851
-0.06(-0.70%)
Oct 03, 2017
9.343
9.361
9.143
9.229
103,081
-0.11(-1.21%)
Oct 02, 2017
9.305
9.364
9.246
9.343
71,495
+0.00(+0.00%)
Sep 29, 2017
9.229
9.348
9.138
9.343
105,865
+0.12(+1.29%)
Sep 28, 2017
9.337
9.343
9.116
9.224
331,469
-0.12(-1.27%)
Sep 27, 2017
9.413
9.418
9.283
9.343
199,427
-0.08(-0.80%)
Sep 26, 2017
9.343
9.461
9.289
9.418
82,121
+0.05(+0.52%)
Sep 25, 2017
9.321
9.450
9.321
9.370
168,084
+0.10(+1.05%)
Sep 22, 2017
9.262
9.429
9.229
9.273
174,426
+0.01(+0.06%)
Sep 21, 2017
9.283
9.294
9.219
9.267
73,457
-0.01(-0.12%)
Sep 20, 2017
9.240
9.306
9.219
9.278
136,010
+0.04(+0.41%)
Sep 19, 2017
9.278
9.310
9.227
9.240
84,717
-0.03(-0.29%)
Sep 18, 2017
9.267
9.294
9.186
9.267
74,520
-0.02(-0.17%)
Sep 15, 2017
9.181
9.364
9.170
9.283
337,570
+0.11(+1.17%)
Sep 14, 2017
9.294
9.426
9.159
9.176
254,302
-0.12(-1.28%)
Sep 13, 2017
9.224
9.402
9.208
9.294
165,090
+0.09(+1.00%)
Sep 12, 2017
9.165
9.329
9.138
9.203
107,502
+0.05(+0.53%)
Sep 11, 2017
9.219
9.256
9.127
9.154
123,842
-0.04(-0.41%)
Sep 08, 2017
9.337
9.337
9.122
9.192
139,711
-0.15(-1.56%)
Sep 07, 2017
9.407
9.407
9.203
9.337
62,098
-0.05(-0.57%)
Sep 06, 2017
9.450
9.518
9.294
9.391
223,208
-0.03(-0.29%)
Sep 05, 2017
9.537
9.656
9.294
9.418
473,675
-0.11(-1.13%)
Sep 01, 2017
9.299
9.599
9.275
9.526
149,058
+0.24(+2.61%)
Aug 31, 2017
9.203
9.353
9.203
9.283
145,305
+0.12(+1.35%)
Aug 30, 2017
9.111
9.219
9.087
9.159
113,074
+0.03(+0.29%)
Aug 29, 2017
9.278
9.278
9.079
9.132
260,983
-0.05(-0.59%)
Aug 28, 2017
9.025
9.294
8.890
9.186
3,269,224
+0.16(+1.79%)
Aug 25, 2017
9.046
9.073
8.949
9.025
80,753
+0.04(+0.42%)
Aug 24, 2017
8.928
9.019
8.879
8.987
156,384
+0.04(+0.48%)
Aug 23, 2017
8.879
8.992
8.874
8.944
88,574
+0.04(+0.42%)
Aug 22, 2017
8.895
8.938
8.836
8.906
143,195
+0.06(+0.73%)
Aug 21, 2017
8.895
8.912
8.780
8.842
862,524
-0.03(-0.30%)
Aug 18, 2017
8.809
8.925
8.723
8.868
144,871
+0.07(+0.80%)
Aug 17, 2017
8.890
8.890
8.761
8.798
193,836
-0.06(-0.73%)
Aug 16, 2017
8.955
8.965
8.797
8.863
258,183
-0.01(-0.12%)
Aug 15, 2017
8.982
9.003
8.801
8.874
140,132
-0.10(-1.13%)
Aug 14, 2017
8.996
9.003
8.847
8.975
239,635
-0.02(-0.18%)
Aug 11, 2017
8.631
9.070
8.578
8.991
659,353
+0.29(+3.28%)
Aug 10, 2017
8.647
8.819
8.647
8.705
406,162
+0.06(+0.67%)
Aug 09, 2017
8.700
8.843
8.642
8.647
484,513
-0.04(-0.49%)
Aug 08, 2017
8.991
9.176
8.626
8.689
394,558
-0.04(-0.42%)
Aug 07, 2017
8.684
8.859
8.589
8.726
97,799
+0.08(+0.92%)
Aug 04, 2017
8.631
8.784
8.584
8.647
535,208
+0.01(+0.12%)
Aug 03, 2017
8.927
8.927
8.615
8.636
341,817
-0.29(-3.26%)
Aug 02, 2017
8.779
8.964
8.700
8.927
655,664
+0.15(+1.69%)
Aug 01, 2017
8.827
8.885
8.732
8.779
440,888
-0.02(-0.18%)
Jul 31, 2017
8.832
8.917
8.774
8.795
209,548
-0.03(-0.36%)
Jul 28, 2017
8.710
8.837
8.668
8.827
159,185
+0.11(+1.21%)
Jul 27, 2017
8.710
8.721
8.610
8.721
134,336
+0.06(+0.67%)
Jul 26, 2017
8.621
8.718
8.573
8.663
225,196
+0.09(+1.05%)
Jul 25, 2017
8.594
8.605
8.520
8.573
290,387
+0.02(+0.25%)
Jul 24, 2017
8.520
8.552
8.478
8.552
255,879
+0.05(+0.56%)
Jul 21, 2017
8.499
8.504
8.439
8.504
207,233
+0.04(+0.44%)
Jul 20, 2017
8.494
8.478
8.467
175,053
-0.03(-0.31%)
Jul 19, 2017
8.462
8.536
8.441
8.494
163,963
+0.03(+0.38%)
Jul 18, 2017
8.488
8.499
8.430
8.462
154,746
-0.03(-0.31%)
Jul 17, 2017
8.584
8.584
8.420
8.488
133,112
-0.11(-1.23%)
Jul 14, 2017
8.462
8.594
8.377
8.594
403,593
+0.11(+1.31%)
Jul 13, 2017
8.462
8.504
8.335
8.483
250,656
+0.02(+0.25%)
Jul 12, 2017
8.541
8.546
8.398
8.462
163,892
-0.02(-0.19%)
Jul 11, 2017
8.451
8.496
8.346
8.478
170,192
+0.06(+0.75%)
Jul 10, 2017
8.478
8.488
8.340
8.414
119,134
-0.11(-1.24%)
Jul 07, 2017
8.388
8.520
8.208
8.520
307,009
+0.12(+1.38%)
Jul 06, 2017
8.494
8.525
8.303
8.404
219,707
-0.06(-0.69%)
Jul 05, 2017
8.462
8.499
8.293
8.462
219,851
-0.01(-0.12%)
Jul 03, 2017
8.356
8.515
8.340
8.472
86,205
+0.14(+1.65%)
Jun 30, 2017
8.488
8.520
8.229
8.335
593,058
-0.15(-1.81%)
Jun 29, 2017
8.467
8.496
8.346
8.488
620,353
+0.04(+0.50%)
Jun 28, 2017
8.435
8.562
8.367
8.446
415,931
+0.02(+0.25%)
Jun 27, 2017
8.441
8.478
8.335
8.425
535,187
+0.00(+0.00%)
Jun 26, 2017
8.372
8.446
8.266
8.425
275,710
+0.06(+0.76%)
Jun 23, 2017
8.171
8.372
8.145
8.361
254,247
+0.21(+2.53%)
Jun 22, 2017
8.176
8.293
8.108
8.155
555,673
-0.02(-0.19%)
Jun 21, 2017
8.224
8.260
8.012
8.171
652,096
-0.05(-0.58%)
Jun 20, 2017
8.208
8.287
8.065
8.219
661,537
-0.05(-0.64%)
Jun 19, 2017
8.293
8.314
8.086
8.271
1,647,018
+0.04(+0.51%)
Jun 16, 2017
8.393
8.393
8.108
8.229
621,756
-0.11(-1.27%)
Jun 15, 2017
8.176
8.393
8.023
8.335
651,169
+0.13(+1.61%)
Jun 14, 2017
8.282
8.403
7.996
8.203
443,663
-0.10(-1.21%)
Jun 13, 2017
8.451
8.536
8.298
8.303
429,692
-0.05(-0.57%)
Jun 12, 2017
8.610
8.621
8.330
8.351
323,319
+0.02(+0.25%)
Jun 09, 2017
8.367
8.499
8.266
8.330
403,659
+0.01(+0.13%)
Jun 08, 2017
8.398
8.462
8.303
8.319
156,551
-0.10(-1.13%)
Jun 07, 2017
8.599
8.599
8.383
8.414
256,665
-0.20(-2.33%)
Jun 06, 2017
8.615
8.636
8.462
8.615
339,225
+0.05(+0.62%)
Jun 05, 2017
8.509
8.636
8.441
8.562
261,752
-0.02(-0.25%)
Jun 02, 2017
8.546
8.610
8.409
8.584
413,688
+0.02(+0.25%)
Jun 01, 2017
8.626
8.716
8.472
8.562
1,298,327
-0.07(-0.86%)
May 31, 2017
8.615
8.689
8.515
8.636
845,196
-0.02(-0.18%)
May 30, 2017
8.684
8.726
8.599
8.652
331,599
-0.09(-1.03%)
May 26, 2017
8.726
8.753
8.594
8.742
182,781
+0.09(+1.04%)
May 25, 2017
8.933
8.933
8.605
8.652
132,865
-0.24(-2.68%)
May 24, 2017
8.896
8.933
8.832
8.890
191,702
-0.02(-0.24%)
May 23, 2017
8.848
8.911
8.758
8.911
84,856
+0.08(+0.96%)
May 22, 2017
8.901
8.971
8.747
8.827
264,191
+0.01(+0.06%)
May 19, 2017
8.716
8.901
8.716
8.821
147,604
+0.16(+1.89%)
May 18, 2017
8.705
8.827
8.589
8.658
123,948
-0.05(-0.61%)
May 17, 2017
8.668
8.790
8.584
8.710
183,320
+0.01(+0.06%)
May 16, 2017
8.843
8.843
8.615
8.705
205,600
-0.02(-0.26%)
May 15, 2017
8.816
8.863
8.670
8.728
359,979
-0.06(-0.71%)
May 12, 2017
8.759
8.858
8.733
8.790
343,892
+0.06(+0.65%)
May 11, 2017
8.837
8.863
8.691
8.733
263,091
+0.01(+0.06%)
May 10, 2017
8.889
8.889
8.665
8.728
749,293
-0.07(-0.77%)
May 09, 2017
8.717
8.946
8.457
8.795
549,809
+0.29(+3.36%)
May 08, 2017
8.317
8.566
8.208
8.509
805,552
+0.25(+3.09%)
May 05, 2017
8.223
8.312
8.073
8.255
1,271,326
+0.10(+1.28%)
May 04, 2017
8.187
8.228
8.047
8.151
342,068
-0.05(-0.63%)
May 03, 2017
8.260
8.301
8.135
8.203
124,743
-0.05(-0.63%)
May 02, 2017
8.327
8.327
8.135
8.255
252,245
-0.03(-0.38%)
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.