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
Carbo Ceramics
(NY:
CRR
)
N/A
UNCHANGED
Last Price
Updated:
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, 2019
2.930
2.940
2.625
2.720
700,072
-0.19(-6.53%)
Apr 29, 2019
2.980
3.060
2.870
2.910
423,919
-0.06(-2.02%)
Apr 26, 2019
2.960
3.020
2.770
2.970
604,600
-0.04(-1.33%)
Apr 25, 2019
3.100
3.240
3.000
3.010
524,182
-0.31(-9.34%)
Apr 24, 2019
3.340
3.360
3.220
3.320
349,694
-0.03(-0.90%)
Apr 23, 2019
3.220
3.510
3.210
3.350
395,361
+0.13(+4.04%)
Apr 22, 2019
3.140
3.270
3.080
3.220
335,011
+0.12(+3.87%)
Apr 18, 2019
3.270
3.310
3.080
3.100
345,600
-0.16(-4.91%)
Apr 17, 2019
3.330
3.400
3.215
3.260
203,408
-0.05(-1.51%)
Apr 16, 2019
3.300
3.400
3.170
3.310
355,090
+0.04(+1.22%)
Apr 15, 2019
3.360
3.415
3.230
3.270
317,032
-0.14(-4.11%)
Apr 12, 2019
3.580
3.590
3.370
3.410
283,100
-0.08(-2.29%)
Apr 11, 2019
3.490
3.540
3.440
3.490
240,415
-0.04(-1.13%)
Apr 10, 2019
3.590
3.592
3.510
3.530
285,225
+0.01(+0.28%)
Apr 09, 2019
3.560
3.600
3.440
3.520
419,423
-0.07(-1.95%)
Apr 08, 2019
3.510
3.640
3.500
3.590
290,045
+0.08(+2.28%)
Apr 05, 2019
3.410
3.560
3.360
3.510
416,200
+0.13(+3.85%)
Apr 04, 2019
3.360
3.410
3.260
3.380
574,854
+0.01(+0.30%)
Apr 03, 2019
3.500
3.660
3.360
3.370
1,146,756
-0.09(-2.60%)
Apr 02, 2019
3.500
3.660
3.410
3.460
5,250,688
-0.06(-1.70%)
Apr 01, 2019
3.520
3.640
3.480
3.520
884,788
+0.02(+0.57%)
Mar 29, 2019
3.620
3.690
3.450
3.500
903,100
-0.08(-2.23%)
Mar 28, 2019
3.370
3.590
3.370
3.580
828,478
+0.18(+5.29%)
Mar 27, 2019
3.300
3.470
3.290
3.400
1,493,710
-0.28(-7.61%)
Mar 26, 2019
3.800
3.880
3.670
3.680
287,174
-0.05(-1.34%)
Mar 25, 2019
3.820
3.820
3.660
3.730
177,749
-0.13(-3.37%)
Mar 22, 2019
4.100
4.100
3.770
3.860
320,900
-0.30(-7.21%)
Mar 21, 2019
4.210
4.360
4.150
4.160
248,329
-0.06(-1.42%)
Mar 20, 2019
4.120
4.300
4.120
4.220
237,313
+0.08(+1.93%)
Mar 19, 2019
4.150
4.270
4.040
4.140
406,522
+0.02(+0.49%)
Mar 18, 2019
3.860
4.150
3.860
4.120
393,011
+0.27(+7.01%)
Mar 15, 2019
3.900
3.970
3.830
3.850
1,176,700
-0.07(-1.79%)
Mar 14, 2019
3.920
3.970
3.830
3.920
319,707
+0.01(+0.26%)
Mar 13, 2019
3.840
4.010
3.810
3.910
441,151
+0.11(+2.89%)
Mar 12, 2019
3.800
3.940
3.770
3.800
156,045
+0.03(+0.80%)
Mar 11, 2019
3.700
3.850
3.620
3.770
251,050
+0.13(+3.57%)
Mar 08, 2019
3.650
3.700
3.580
3.640
502,400
-0.07(-1.89%)
Mar 07, 2019
3.930
3.930
3.695
3.710
168,902
-0.21(-5.36%)
Mar 06, 2019
4.060
4.080
3.880
3.920
177,035
-0.18(-4.39%)
Mar 05, 2019
4.090
4.120
3.920
4.100
192,376
+0.05(+1.23%)
Mar 04, 2019
4.090
4.190
3.970
4.050
261,948
+0.03(+0.75%)
Mar 01, 2019
4.100
4.260
3.990
4.020
306,800
-0.06(-1.47%)
Feb 28, 2019
4.110
4.170
3.930
4.080
201,001
-0.04(-0.97%)
Feb 27, 2019
4.270
4.380
4.080
4.120
238,881
-0.10(-2.37%)
Feb 26, 2019
4.330
4.370
4.165
4.220
350,764
-0.13(-2.99%)
Feb 25, 2019
4.310
4.440
4.230
4.350
144,967
+0.01(+0.23%)
Feb 22, 2019
4.330
4.480
4.315
4.340
253,000
+0.01(+0.23%)
Feb 21, 2019
4.500
4.590
4.150
4.330
321,341
-0.18(-3.99%)
Feb 20, 2019
4.370
4.540
4.190
4.510
304,668
+0.07(+1.58%)
Feb 19, 2019
4.420
4.520
4.320
4.440
166,756
+0.03(+0.68%)
Feb 15, 2019
4.440
4.600
4.270
4.410
281,600
+0.02(+0.46%)
Feb 14, 2019
3.990
4.415
3.940
4.390
349,810
+0.35(+8.66%)
Feb 13, 2019
4.050
4.100
3.910
4.040
169,402
-0.01(-0.25%)
Feb 12, 2019
3.930
4.100
3.850
4.050
223,342
+0.21(+5.47%)
Feb 11, 2019
3.650
3.850
3.580
3.840
360,601
+0.17(+4.63%)
Feb 08, 2019
3.820
3.930
3.670
3.670
229,800
-0.18(-4.68%)
Feb 07, 2019
4.010
4.090
3.650
3.850
389,882
-0.21(-5.17%)
Feb 06, 2019
4.060
4.110
3.980
4.060
240,386
-0.04(-0.98%)
Feb 05, 2019
4.120
4.430
4.070
4.100
468,484
+0.00(+0.00%)
Feb 04, 2019
4.090
4.170
4.020
4.100
250,204
+0.00(+0.00%)
Feb 01, 2019
4.030
4.180
3.900
4.100
412,400
+0.07(+1.74%)
Jan 31, 2019
3.700
4.170
3.700
4.030
434,523
-0.29(-6.71%)
Jan 30, 2019
4.340
4.400
4.250
4.320
251,541
+0.03(+0.70%)
Jan 29, 2019
4.500
4.570
4.269
4.290
285,525
-0.18(-4.03%)
Jan 28, 2019
4.500
4.550
4.385
4.470
278,880
-0.18(-3.87%)
Jan 25, 2019
4.830
4.900
4.600
4.650
213,400
-0.11(-2.31%)
Jan 24, 2019
4.630
4.930
4.630
4.760
166,990
+0.10(+2.15%)
Jan 23, 2019
4.810
4.810
4.520
4.660
203,032
-0.12(-2.51%)
Jan 22, 2019
4.790
4.940
4.670
4.780
176,214
-0.12(-2.45%)
Jan 18, 2019
4.790
4.950
4.640
4.900
280,800
+0.17(+3.59%)
Jan 17, 2019
4.600
4.770
4.530
4.730
321,050
+0.00(+0.00%)
Jan 16, 2019
4.740
4.890
4.610
4.730
217,850
-0.04(-0.84%)
Jan 15, 2019
5.110
5.160
4.740
4.770
250,687
-0.34(-6.65%)
Jan 14, 2019
4.820
5.150
4.751
5.110
338,899
+0.20(+4.07%)
Jan 11, 2019
4.790
4.910
4.730
4.910
228,000
+0.03(+0.61%)
Jan 10, 2019
4.750
4.910
4.620
4.880
213,051
+0.08(+1.67%)
Jan 09, 2019
4.600
4.840
4.539
4.800
324,690
+0.29(+6.43%)
Jan 08, 2019
4.880
5.050
4.320
4.510
499,636
-0.31(-6.43%)
Jan 07, 2019
4.000
4.830
3.900
4.820
578,491
+0.75(+18.43%)
Jan 04, 2019
3.860
4.095
3.825
4.070
320,800
+0.29(+7.67%)
Jan 03, 2019
3.730
3.960
3.620
3.780
256,673
+0.04(+1.07%)
Jan 02, 2019
3.380
3.800
3.320
3.740
429,375
+0.26(+7.47%)
Dec 31, 2018
3.400
3.490
3.230
3.480
568,300
+0.09(+2.65%)
Dec 28, 2018
3.400
3.460
3.200
3.390
738,500
-0.02(-0.59%)
Dec 27, 2018
3.070
3.420
3.050
3.410
529,738
+0.21(+6.56%)
Dec 26, 2018
2.970
3.230
2.840
3.200
722,796
+0.25(+8.47%)
Dec 24, 2018
3.150
3.190
2.895
2.950
331,200
-0.30(-9.23%)
Dec 21, 2018
2.990
3.380
2.890
3.250
1,057,500
+0.26(+8.70%)
Dec 20, 2018
3.160
3.330
2.950
2.990
1,088,638
-0.14(-4.47%)
Dec 19, 2018
3.220
3.360
3.090
3.130
729,140
-0.12(-3.69%)
Dec 18, 2018
3.410
3.470
3.160
3.250
659,599
-0.16(-4.69%)
Dec 17, 2018
3.650
3.730
3.400
3.410
363,445
-0.22(-6.06%)
Dec 14, 2018
3.770
3.800
3.600
3.630
482,400
-0.17(-4.47%)
Dec 13, 2018
4.080
4.080
3.795
3.800
386,135
-0.26(-6.40%)
Dec 12, 2018
3.950
4.280
3.910
4.060
347,619
+0.12(+3.05%)
Dec 11, 2018
4.150
4.240
3.920
3.940
271,453
-0.14(-3.43%)
Dec 10, 2018
4.210
4.218
3.850
4.080
376,694
-0.21(-4.90%)
Dec 07, 2018
4.550
4.640
4.270
4.290
196,900
-0.11(-2.50%)
Dec 06, 2018
4.480
4.490
4.210
4.400
317,926
-0.07(-1.57%)
Dec 04, 2018
4.640
4.820
4.420
4.470
278,900
-0.20(-4.28%)
Dec 03, 2018
4.670
4.820
4.460
4.670
297,488
+0.09(+1.97%)
Nov 30, 2018
4.560
4.700
4.390
4.580
227,400
-0.07(-1.51%)
Nov 29, 2018
4.500
4.750
4.350
4.650
228,200
+0.18(+4.03%)
Nov 28, 2018
4.550
4.550
4.205
4.470
305,604
-0.06(-1.32%)
Nov 27, 2018
4.550
4.640
4.400
4.530
181,337
-0.02(-0.44%)
Nov 26, 2018
4.740
4.830
4.370
4.550
443,070
-0.11(-2.36%)
Nov 23, 2018
4.870
4.980
4.590
4.660
199,300
-0.43(-8.45%)
Nov 21, 2018
5.090
5.090
5.090
0
+0.27(+5.60%)
Nov 20, 2018
4.876
4.888
4.500
4.820
296,544
-0.18(-3.60%)
Nov 19, 2018
4.890
5.090
4.825
5.000
313,395
+0.03(+0.60%)
Nov 16, 2018
4.900
5.130
4.800
4.970
282,500
+0.06(+1.22%)
Nov 15, 2018
4.580
5.030
4.540
4.910
371,732
+0.29(+6.28%)
Nov 14, 2018
4.700
4.800
4.530
4.620
312,525
+0.04(+0.87%)
Nov 13, 2018
4.700
4.890
4.550
4.580
294,249
-0.11(-2.35%)
Nov 12, 2018
4.990
4.995
4.640
4.690
380,379
-0.25(-5.06%)
Nov 09, 2018
4.830
4.990
4.700
4.940
273,100
-0.01(-0.20%)
Nov 08, 2018
5.120
5.300
4.870
4.950
244,678
-0.20(-3.88%)
Nov 07, 2018
5.030
5.160
4.830
5.150
344,752
+0.18(+3.62%)
Nov 06, 2018
5.080
5.120
4.825
4.970
295,970
-0.15(-2.93%)
Nov 05, 2018
5.120
5.340
4.960
5.120
308,353
+0.08(+1.59%)
Nov 02, 2018
4.800
5.100
4.750
5.040
432,800
+0.26(+5.44%)
Nov 01, 2018
4.900
4.990
4.730
4.780
485,729
-0.05(-1.04%)
Oct 31, 2018
4.880
5.065
4.730
4.830
513,875
-0.02(-0.41%)
Oct 30, 2018
4.790
4.920
4.615
4.850
423,048
+0.02(+0.41%)
Oct 29, 2018
4.890
5.080
4.530
4.830
611,305
-0.07(-1.43%)
Oct 26, 2018
5.000
5.330
4.810
4.900
574,300
-0.14(-2.78%)
Oct 25, 2018
4.560
5.730
4.500
5.040
762,990
-0.46(-8.36%)
Oct 24, 2018
5.770
5.850
5.430
5.500
310,812
-0.22(-3.85%)
Oct 23, 2018
5.580
5.790
5.410
5.720
384,580
-0.01(-0.17%)
Oct 22, 2018
5.940
5.990
5.690
5.730
310,223
-0.23(-3.86%)
Oct 19, 2018
5.990
6.410
5.915
5.960
337,500
+0.07(+1.19%)
Oct 18, 2018
6.170
6.170
5.770
5.890
627,841
-0.31(-5.00%)
Oct 17, 2018
6.380
6.420
6.170
6.200
285,400
-0.27(-4.17%)
Oct 16, 2018
6.470
6.520
6.290
6.470
252,434
+0.05(+0.78%)
Oct 15, 2018
6.680
6.750
6.280
6.420
274,271
-0.24(-3.60%)
Oct 12, 2018
6.720
6.910
6.510
6.660
244,000
+0.08(+1.22%)
Oct 11, 2018
6.650
6.905
6.340
6.580
347,355
-0.19(-2.81%)
Oct 10, 2018
7.300
7.400
6.740
6.770
333,598
-0.53(-7.26%)
Oct 09, 2018
7.380
7.540
7.250
7.300
207,846
-0.06(-0.82%)
Oct 08, 2018
7.160
7.460
7.160
7.360
175,807
+0.11(+1.52%)
Oct 05, 2018
7.370
7.410
7.050
7.250
261,600
-0.10(-1.36%)
Oct 04, 2018
7.500
7.640
7.290
7.350
181,248
-0.15(-2.00%)
Oct 03, 2018
7.300
7.660
7.240
7.500
272,697
+0.24(+3.31%)
Oct 02, 2018
7.330
7.440
7.030
7.260
314,492
-0.11(-1.49%)
Oct 01, 2018
7.320
7.505
7.290
7.370
186,137
+0.12(+1.66%)
Sep 28, 2018
7.510
7.560
7.160
7.250
413,700
-0.26(-3.46%)
Sep 27, 2018
7.930
7.930
7.500
7.510
406,038
-0.39(-4.94%)
Sep 26, 2018
8.100
8.100
7.850
7.900
180,765
-0.25(-3.07%)
Sep 25, 2018
8.030
8.280
7.900
8.150
372,455
+0.17(+2.13%)
Sep 24, 2018
8.200
8.457
7.960
7.980
382,646
-0.11(-1.36%)
Sep 21, 2018
8.360
8.470
8.000
8.090
595,100
-0.24(-2.88%)
Sep 20, 2018
8.450
8.480
8.310
8.330
219,846
-0.05(-0.60%)
Sep 19, 2018
8.020
8.480
8.020
8.380
290,125
+0.40(+5.01%)
Sep 18, 2018
8.030
8.060
7.805
7.980
300,118
-0.01(-0.13%)
Sep 17, 2018
8.220
8.260
7.910
7.990
358,568
-0.20(-2.44%)
Sep 14, 2018
8.130
8.300
8.010
8.190
280,100
+0.04(+0.49%)
Sep 13, 2018
8.290
8.440
7.980
8.150
239,662
-0.22(-2.63%)
Sep 12, 2018
8.340
8.620
8.210
8.370
324,823
+0.14(+1.70%)
Sep 11, 2018
7.860
8.260
7.860
8.230
208,972
+0.32(+4.05%)
Sep 10, 2018
7.670
8.060
7.650
7.910
245,278
+0.33(+4.35%)
Sep 07, 2018
7.750
7.890
7.500
7.580
395,600
-0.26(-3.32%)
Sep 06, 2018
8.140
8.230
7.740
7.840
322,205
-0.31(-3.80%)
Sep 05, 2018
8.670
8.760
8.070
8.150
357,085
-0.59(-6.75%)
Sep 04, 2018
8.660
8.780
8.500
8.740
152,276
+0.09(+1.04%)
Aug 31, 2018
8.650
8.650
8.650
0
-0.05(-0.57%)
Aug 30, 2018
8.730
8.820
8.543
8.700
130,525
-0.08(-0.91%)
Aug 29, 2018
8.750
8.850
8.649
8.780
202,168
+0.07(+0.80%)
Aug 28, 2018
8.880
8.990
8.560
8.710
183,752
-0.17(-1.91%)
Aug 27, 2018
8.710
8.960
8.710
8.880
219,769
+0.24(+2.78%)
Aug 24, 2018
8.700
8.700
8.495
8.640
158,600
+0.02(+0.23%)
Aug 23, 2018
8.330
8.630
8.330
8.620
170,846
+0.22(+2.62%)
Aug 22, 2018
8.270
8.420
8.210
8.400
170,148
+0.25(+3.07%)
Aug 21, 2018
8.000
8.199
7.950
8.150
275,627
+0.27(+3.43%)
Aug 20, 2018
7.790
7.980
7.730
7.880
203,162
+0.12(+1.55%)
Aug 17, 2018
7.520
7.780
7.440
7.760
255,700
+0.24(+3.19%)
Aug 16, 2018
7.970
7.970
7.370
7.520
473,153
-0.39(-4.93%)
Aug 15, 2018
8.420
8.530
7.850
7.910
555,599
-0.64(-7.49%)
Aug 14, 2018
8.530
8.550
8.350
8.550
200,764
+0.13(+1.54%)
Aug 13, 2018
8.600
8.600
8.190
8.420
261,985
-0.24(-2.77%)
Aug 10, 2018
8.560
8.770
8.420
8.660
189,600
+0.08(+0.93%)
Aug 09, 2018
8.850
8.930
8.550
8.580
193,489
-0.28(-3.16%)
Aug 08, 2018
8.770
8.945
8.710
8.860
209,572
+0.08(+0.91%)
Aug 07, 2018
8.830
8.980
8.720
8.780
258,029
+0.08(+0.92%)
Aug 06, 2018
8.870
8.920
8.420
8.700
380,969
-0.15(-1.69%)
Aug 03, 2018
9.200
9.370
8.750
8.850
283,600
-0.34(-3.70%)
Aug 02, 2018
8.960
9.420
8.850
9.190
193,095
+0.11(+1.21%)
Aug 01, 2018
9.210
9.280
8.870
9.080
449,976
-0.25(-2.68%)
Jul 31, 2018
9.580
9.670
9.140
9.330
318,351
-0.22(-2.30%)
Jul 30, 2018
9.970
10.01
9.520
9.550
528,114
-0.23(-2.35%)
Jul 27, 2018
10.35
10.61
9.620
9.780
654,500
-0.61(-5.87%)
Jul 26, 2018
9.540
10.45
9.420
10.39
688,972
+0.48(+4.84%)
Jul 25, 2018
9.820
10.05
9.620
9.910
400,331
+0.22(+2.27%)
Jul 24, 2018
9.590
9.800
9.210
9.690
300,922
+0.15(+1.57%)
Jul 23, 2018
9.500
9.660
9.350
9.540
210,825
+0.13(+1.38%)
Jul 20, 2018
9.370
9.520
9.160
9.410
244,098
+0.04(+0.43%)
Jul 19, 2018
9.400
9.630
9.210
9.370
263,143
-0.14(-1.47%)
Jul 18, 2018
9.520
9.670
9.260
9.510
254,377
-0.10(-1.04%)
Jul 17, 2018
9.480
9.720
9.330
9.610
270,184
+0.12(+1.26%)
Jul 16, 2018
9.840
9.960
9.350
9.490
451,971
-0.50(-5.01%)
Jul 13, 2018
9.970
10.16
9.940
9.990
382,965
+0.08(+0.81%)
Jul 12, 2018
10.07
10.24
9.810
9.910
350,526
-0.15(-1.49%)
Jul 11, 2018
9.700
10.13
9.580
10.06
413,445
+0.22(+2.24%)
Jul 10, 2018
9.820
10.16
9.485
9.840
490,307
+0.12(+1.23%)
Jul 09, 2018
9.900
10.59
9.690
9.720
749,508
-0.11(-1.12%)
Jul 06, 2018
9.470
10.13
9.470
9.830
419,875
+0.19(+1.97%)
Jul 05, 2018
9.290
9.753
9.290
9.640
424,513
+0.41(+4.44%)
Jul 03, 2018
9.230
9.230
9.230
0
+0.22(+2.44%)
Jul 02, 2018
9.160
9.260
8.870
9.010
324,568
-0.16(-1.74%)
Jun 29, 2018
9.200
9.480
9.120
9.170
268,289
+0.00(+0.00%)
Jun 28, 2018
9.220
9.300
8.860
9.170
299,278
-0.02(-0.22%)
Jun 27, 2018
9.180
9.570
9.120
9.190
641,583
+0.13(+1.43%)
Jun 26, 2018
8.850
9.310
8.617
9.060
996,814
+0.22(+2.49%)
Jun 25, 2018
8.500
8.890
8.260
8.840
453,613
+0.26(+3.03%)
Jun 22, 2018
8.580
9.180
8.440
8.580
1,489,178
+0.41(+5.02%)
Jun 21, 2018
8.330
8.420
8.060
8.170
300,510
-0.24(-2.85%)
Jun 20, 2018
8.270
8.488
8.109
8.410
292,942
+0.23(+2.81%)
Jun 19, 2018
8.090
8.230
7.890
8.180
370,940
-0.03(-0.37%)
Jun 18, 2018
8.060
8.380
7.910
8.210
471,548
+0.09(+1.11%)
Jun 15, 2018
8.420
7.870
8.120
849,074
-0.34(-4.02%)
Jun 14, 2018
9.010
9.090
8.460
8.460
586,890
-0.55(-6.10%)
Jun 13, 2018
8.930
9.180
8.840
9.010
456,936
+0.03(+0.33%)
Jun 12, 2018
8.990
9.310
8.930
8.980
671,952
+0.00(+0.00%)
Jun 11, 2018
9.030
9.170
8.850
8.980
505,809
-0.15(-1.64%)
Jun 08, 2018
9.450
9.490
9.010
9.130
496,542
-0.32(-3.39%)
Jun 07, 2018
9.530
9.620
9.380
9.450
380,749
+0.00(+0.00%)
Jun 06, 2018
9.370
9.450
346,538
-0.07(-0.74%)
Jun 05, 2018
9.730
9.840
9.430
9.520
338,256
-0.31(-3.15%)
Jun 04, 2018
9.850
9.960
9.500
9.830
354,686
+0.04(+0.41%)
Jun 01, 2018
9.650
10.01
9.590
9.790
358,825
+0.17(+1.77%)
May 31, 2018
9.920
10.08
9.580
9.620
514,029
-0.35(-3.51%)
May 30, 2018
9.670
10.20
9.650
9.970
321,635
+0.37(+3.85%)
May 29, 2018
9.640
9.930
9.500
9.600
448,793
-0.18(-1.84%)
May 25, 2018
9.780
9.780
9.780
0
-0.48(-4.68%)
May 24, 2018
10.46
10.66
10.21
10.26
471,094
-0.41(-3.84%)
May 23, 2018
10.59
10.92
10.46
10.67
346,164
+0.00(+0.00%)
May 22, 2018
11.13
11.37
10.53
10.67
502,600
-0.52(-4.65%)
May 21, 2018
10.93
11.25
10.82
11.19
322,487
+0.30(+2.75%)
May 18, 2018
10.73
11.03
10.51
10.89
557,778
+0.32(+3.03%)
May 17, 2018
11.40
11.64
10.37
10.57
1,105,803
-0.81(-7.12%)
May 16, 2018
11.00
11.86
11.00
11.38
803,290
+0.43(+3.93%)
May 15, 2018
10.57
11.10
10.44
10.95
439,382
+0.41(+3.89%)
May 14, 2018
10.50
10.85
10.46
10.54
326,756
+0.05(+0.48%)
May 11, 2018
10.29
10.54
10.22
10.49
307,690
+0.19(+1.84%)
May 10, 2018
10.38
10.50
10.20
10.30
510,034
+0.01(+0.10%)
May 09, 2018
9.800
10.38
9.620
10.29
920,700
+0.78(+8.20%)
May 08, 2018
9.250
9.550
8.871
9.510
547,807
+0.29(+3.15%)
May 07, 2018
9.060
9.720
9.050
9.220
725,386
+0.31(+3.48%)
May 04, 2018
8.900
9.130
8.790
8.910
427,787
+0.01(+0.11%)
May 03, 2018
9.160
9.180
8.520
8.900
508,838
-0.29(-3.16%)
May 02, 2018
8.920
9.290
8.760
9.190
548,088
+0.57(+6.61%)
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.