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
Resolute Forest Products Inc
(NY:
RFP
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EST, Feb 28, 2023
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
7.229
7.563
7.075
7.331
845,710
+0.07(+1.02%)
Apr 29, 2019
7.174
7.304
7.100
7.257
272,381
+0.08(+1.16%)
Apr 26, 2019
7.090
7.202
7.044
7.174
181,583
+0.08(+1.18%)
Apr 25, 2019
7.341
7.359
7.090
7.090
258,186
-0.26(-3.53%)
Apr 24, 2019
7.127
7.415
7.062
7.350
291,614
+0.27(+3.80%)
Apr 23, 2019
6.951
7.118
6.924
7.081
547,571
+0.12(+1.73%)
Apr 22, 2019
7.276
7.359
6.951
6.961
338,989
-0.33(-4.57%)
Apr 18, 2019
7.304
7.331
7.189
7.294
320,117
-0.02(-0.25%)
Apr 17, 2019
7.489
7.554
7.304
7.313
252,855
-0.15(-1.99%)
Apr 16, 2019
7.257
7.480
7.235
7.461
365,094
+0.17(+2.29%)
Apr 15, 2019
7.248
7.322
7.174
7.294
384,406
+0.03(+0.38%)
Apr 12, 2019
7.285
7.406
7.248
7.266
133,247
-0.01(-0.13%)
Apr 11, 2019
7.276
7.341
7.211
7.276
165,865
+0.06(+0.90%)
Apr 10, 2019
7.100
7.239
6.979
7.211
286,848
+0.06(+0.91%)
Apr 09, 2019
7.192
7.266
7.109
7.146
501,312
-0.09(-1.28%)
Apr 08, 2019
7.452
7.456
7.192
7.239
274,276
-0.22(-2.98%)
Apr 05, 2019
7.378
7.498
7.341
7.461
503,750
+0.04(+0.50%)
Apr 04, 2019
7.341
7.517
7.322
7.424
251,299
+0.06(+0.75%)
Apr 03, 2019
7.507
7.582
7.266
7.368
354,131
-0.10(-1.36%)
Apr 02, 2019
7.480
7.563
7.424
7.470
474,859
-0.03(-0.37%)
Apr 01, 2019
7.368
7.582
7.368
7.498
320,659
+0.18(+2.41%)
Mar 29, 2019
7.452
7.480
7.220
7.322
264,444
-0.08(-1.13%)
Mar 28, 2019
7.331
7.443
7.229
7.406
513,528
+0.10(+1.40%)
Mar 27, 2019
7.192
7.350
7.174
7.304
152,655
+0.10(+1.42%)
Mar 26, 2019
7.266
7.350
7.165
7.202
165,102
-0.01(-0.13%)
Mar 25, 2019
7.304
7.359
7.155
7.211
198,872
-0.10(-1.39%)
Mar 22, 2019
7.507
7.507
7.229
7.313
208,340
-0.25(-3.31%)
Mar 21, 2019
7.517
7.702
7.489
7.563
433,266
+0.03(+0.37%)
Mar 20, 2019
7.433
7.600
7.331
7.535
214,047
+0.08(+1.12%)
Mar 19, 2019
7.406
7.637
7.406
7.452
326,529
+0.07(+1.01%)
Mar 18, 2019
7.276
7.433
7.229
7.378
289,053
+0.16(+2.18%)
Mar 15, 2019
7.211
7.257
7.090
7.220
1,061,340
+0.01(+0.13%)
Mar 14, 2019
7.341
7.368
7.165
7.211
202,072
-0.16(-2.14%)
Mar 13, 2019
7.470
7.498
7.331
7.368
349,204
-0.10(-1.36%)
Mar 12, 2019
7.415
7.517
7.368
7.470
191,605
+0.06(+0.88%)
Mar 11, 2019
7.257
7.452
7.192
7.406
258,614
+0.19(+2.70%)
Mar 08, 2019
7.053
7.368
7.053
7.211
253,008
+0.12(+1.70%)
Mar 07, 2019
7.146
7.146
6.951
7.090
368,747
-0.06(-0.78%)
Mar 06, 2019
7.480
7.489
7.114
7.146
717,544
-0.30(-3.99%)
Mar 05, 2019
7.498
7.550
7.359
7.443
295,851
-0.11(-1.47%)
Mar 04, 2019
7.498
7.609
7.406
7.554
246,922
+0.06(+0.87%)
Mar 01, 2019
7.591
7.684
7.368
7.489
336,733
-0.07(-0.98%)
Feb 28, 2019
7.582
7.646
7.433
7.563
332,843
-0.06(-0.73%)
Feb 27, 2019
7.767
7.795
7.572
7.619
309,141
-0.15(-1.91%)
Feb 26, 2019
7.887
7.948
7.716
7.767
266,023
-0.16(-1.99%)
Feb 25, 2019
7.878
7.934
7.841
7.925
219,666
+0.02(+0.23%)
Feb 22, 2019
7.832
7.962
7.832
7.906
235,745
+0.10(+1.31%)
Feb 21, 2019
7.925
7.925
7.637
7.804
301,270
-0.15(-1.86%)
Feb 20, 2019
7.887
8.073
7.887
7.952
226,329
+0.06(+0.82%)
Feb 19, 2019
7.730
7.952
7.693
7.887
307,982
+0.10(+1.31%)
Feb 15, 2019
7.915
7.989
7.646
7.786
316,233
-0.11(-1.41%)
Feb 14, 2019
7.730
7.989
7.721
7.897
466,999
+0.10(+1.31%)
Feb 13, 2019
7.823
7.971
7.702
7.795
421,323
-0.03(-0.36%)
Feb 12, 2019
7.415
7.860
7.415
7.823
436,109
+0.43(+5.76%)
Feb 11, 2019
7.387
7.470
7.350
7.396
226,314
+0.02(+0.25%)
Feb 08, 2019
7.322
7.396
7.257
7.378
258,618
-0.04(-0.50%)
Feb 07, 2019
7.461
7.461
7.248
7.415
259,445
-0.06(-0.87%)
Feb 06, 2019
7.415
7.665
7.415
7.480
259,366
+0.04(+0.50%)
Feb 05, 2019
7.341
7.554
7.285
7.443
424,560
+0.10(+1.39%)
Feb 04, 2019
7.100
7.359
7.072
7.341
590,986
+0.24(+3.39%)
Feb 01, 2019
7.229
7.554
7.090
7.100
539,571
-0.13(-1.79%)
Jan 31, 2019
6.859
7.665
6.859
7.229
1,133,682
-1.33(-15.58%)
Jan 30, 2019
8.536
8.638
8.379
8.564
308,552
+0.05(+0.54%)
Jan 29, 2019
8.583
8.666
8.490
8.518
270,355
-0.06(-0.76%)
Jan 28, 2019
8.425
8.629
8.305
8.583
271,634
+0.14(+1.65%)
Jan 25, 2019
8.379
8.564
8.342
8.444
209,311
+0.17(+2.02%)
Jan 24, 2019
8.221
8.351
8.147
8.277
722,204
+0.04(+0.45%)
Jan 23, 2019
8.555
8.592
8.193
8.240
235,382
-0.30(-3.47%)
Jan 22, 2019
8.870
8.870
8.351
8.536
297,724
-0.42(-4.66%)
Jan 18, 2019
8.842
8.953
8.745
8.953
309,328
+0.13(+1.47%)
Jan 17, 2019
8.620
8.851
8.606
8.824
334,466
+0.17(+1.93%)
Jan 16, 2019
8.657
8.842
8.610
8.657
303,806
+0.00(+0.00%)
Jan 15, 2019
8.666
8.777
8.518
8.657
256,617
-0.01(-0.11%)
Jan 14, 2019
8.824
8.824
8.583
8.666
218,168
-0.04(-0.43%)
Jan 11, 2019
8.685
8.768
8.555
8.703
474,296
+0.03(+0.32%)
Jan 10, 2019
8.332
8.685
8.221
8.675
390,956
+0.31(+3.65%)
Jan 09, 2019
7.906
8.388
7.887
8.369
486,440
+0.54(+6.86%)
Jan 08, 2019
7.925
7.980
7.739
7.832
364,143
+0.03(+0.36%)
Jan 07, 2019
7.693
7.934
7.582
7.804
271,642
+0.14(+1.81%)
Jan 04, 2019
7.424
7.693
7.396
7.665
607,327
+0.33(+4.55%)
Jan 03, 2019
7.387
7.470
7.248
7.331
237,019
-0.17(-2.22%)
Jan 02, 2019
7.276
7.609
7.053
7.498
413,282
+0.15(+2.02%)
Dec 31, 2018
7.276
7.392
7.063
7.350
377,084
+0.11(+1.54%)
Dec 28, 2018
7.090
7.341
7.090
7.239
575,499
+0.23(+3.31%)
Dec 27, 2018
6.970
7.090
6.803
7.007
3,600,054
-0.13(-1.82%)
Dec 26, 2018
6.849
7.146
6.785
7.137
287,528
+0.29(+4.19%)
Dec 24, 2018
6.914
7.026
6.738
6.849
296,489
-0.17(-2.38%)
Dec 21, 2018
7.341
7.359
6.933
7.016
689,002
-0.35(-4.78%)
Dec 20, 2018
7.776
7.869
7.322
7.368
438,704
-0.43(-5.47%)
Dec 19, 2018
7.962
8.036
7.776
7.795
401,941
-0.08(-1.06%)
Dec 18, 2018
7.767
8.110
7.748
7.878
374,697
+0.11(+1.43%)
Dec 17, 2018
8.045
8.045
7.721
7.767
455,622
-0.31(-3.79%)
Dec 14, 2018
8.156
8.314
7.999
8.073
773,482
-0.21(-2.57%)
Dec 13, 2018
8.564
8.620
8.249
8.286
275,433
-0.26(-3.04%)
Dec 12, 2018
8.573
8.777
8.499
8.546
223,757
+0.07(+0.88%)
Dec 11, 2018
8.592
8.694
8.379
8.471
361,175
-0.05(-0.54%)
Dec 10, 2018
8.731
8.759
8.444
8.518
373,870
-0.25(-2.85%)
Dec 07, 2018
8.926
9.167
8.731
8.768
514,000
-0.19(-2.17%)
Dec 06, 2018
9.055
9.055
8.397
8.963
901,688
+0.15(+1.68%)
Dec 04, 2018
9.038
9.231
8.806
8.814
869,126
-0.26(-2.91%)
Dec 03, 2018
8.926
9.159
8.806
9.079
635,596
+0.30(+3.37%)
Nov 30, 2018
9.022
9.070
8.710
8.782
464,167
-0.30(-3.26%)
Nov 29, 2018
8.942
9.151
8.886
9.079
380,263
+0.15(+1.70%)
Nov 28, 2018
8.710
8.934
8.462
8.926
373,259
+0.22(+2.48%)
Nov 27, 2018
8.702
8.830
8.638
8.710
327,807
+0.01(+0.09%)
Nov 26, 2018
8.574
8.846
8.566
8.702
524,518
+0.19(+2.26%)
Nov 23, 2018
8.966
8.966
8.422
8.510
263,935
-0.33(-3.71%)
Nov 21, 2018
8.838
8.838
8.838
0
+0.06(+0.64%)
Nov 20, 2018
8.974
9.135
8.782
8.782
437,470
-0.30(-3.26%)
Nov 19, 2018
9.431
9.447
9.070
9.079
451,949
-0.37(-3.90%)
Nov 16, 2018
9.607
9.663
9.319
9.447
446,804
-0.22(-2.24%)
Nov 15, 2018
9.631
9.887
9.535
9.663
368,102
-0.06(-0.66%)
Nov 14, 2018
9.743
9.923
9.551
9.727
457,696
+0.10(+1.08%)
Nov 13, 2018
9.631
9.959
9.615
9.623
654,779
+0.01(+0.08%)
Nov 12, 2018
9.783
9.807
9.471
9.615
512,959
-0.25(-2.52%)
Nov 09, 2018
10.19
10.29
9.759
9.863
381,476
-0.42(-4.12%)
Nov 08, 2018
10.63
10.74
10.24
10.29
430,902
-0.47(-4.39%)
Nov 07, 2018
10.60
10.87
10.46
10.76
527,193
+0.20(+1.89%)
Nov 06, 2018
10.90
11.07
10.52
10.56
488,132
-0.31(-2.87%)
Nov 05, 2018
11.00
11.15
10.86
10.87
659,730
-0.06(-0.51%)
Nov 02, 2018
11.08
11.36
10.69
10.93
708,492
-0.01(-0.07%)
Nov 01, 2018
11.06
11.30
10.18
10.94
1,551,395
+1.91(+21.21%)
Oct 31, 2018
8.998
9.054
8.886
9.022
299,471
+0.09(+0.99%)
Oct 30, 2018
8.846
8.942
8.774
8.934
503,064
+0.04(+0.45%)
Oct 29, 2018
9.119
9.215
8.790
8.894
786,388
-0.14(-1.59%)
Oct 26, 2018
9.231
9.231
8.758
9.038
555,601
-0.35(-3.75%)
Oct 25, 2018
9.062
9.503
9.062
9.391
656,180
+0.33(+3.62%)
Oct 24, 2018
9.399
9.455
9.062
9.062
562,875
-0.31(-3.33%)
Oct 23, 2018
9.343
9.463
9.211
9.375
545,727
-0.08(-0.85%)
Oct 22, 2018
9.327
9.719
9.255
9.455
548,441
+0.07(+0.77%)
Oct 19, 2018
9.495
9.551
9.359
9.383
303,657
-0.10(-1.10%)
Oct 18, 2018
9.495
9.567
9.367
9.487
297,058
-0.02(-0.25%)
Oct 17, 2018
9.543
9.575
9.343
9.511
252,941
-0.02(-0.25%)
Oct 16, 2018
9.471
9.543
9.333
9.535
200,137
+0.14(+1.53%)
Oct 15, 2018
9.335
9.551
9.335
9.391
386,402
-0.10(-1.01%)
Oct 12, 2018
9.727
9.791
9.415
9.487
346,376
-0.06(-0.67%)
Oct 11, 2018
9.679
9.871
9.551
9.551
501,401
-0.14(-1.40%)
Oct 10, 2018
10.06
10.14
9.687
9.687
539,626
-0.44(-4.35%)
Oct 09, 2018
10.16
10.22
9.975
10.13
497,149
+0.00(+0.00%)
Oct 08, 2018
10.16
10.31
9.983
10.13
405,184
-0.18(-1.71%)
Oct 05, 2018
10.42
10.56
10.10
10.30
537,489
-0.18(-1.68%)
Oct 04, 2018
10.94
10.95
10.30
10.48
664,835
-0.55(-5.01%)
Oct 03, 2018
10.45
11.77
10.45
11.03
1,163,013
+0.88(+8.67%)
Oct 02, 2018
10.18
10.38
9.887
10.15
694,909
-0.17(-1.63%)
Oct 01, 2018
10.44
10.54
10.22
10.32
476,319
-0.05(-0.46%)
Sep 28, 2018
10.89
10.93
10.29
10.37
575,837
-0.40(-3.72%)
Sep 27, 2018
11.17
11.17
10.69
10.77
306,334
-0.36(-3.24%)
Sep 26, 2018
10.97
11.33
10.49
11.13
463,120
+0.12(+1.09%)
Sep 25, 2018
11.05
11.21
10.95
11.01
286,830
-0.04(-0.36%)
Sep 24, 2018
11.05
11.13
10.89
11.05
354,247
+0.00(+0.00%)
Sep 21, 2018
11.05
11.13
10.85
11.05
799,676
+0.00(+0.00%)
Sep 20, 2018
11.25
11.29
11.01
11.05
490,434
-0.12(-1.08%)
Sep 19, 2018
11.33
11.57
10.85
11.17
785,884
-0.52(-4.45%)
Sep 18, 2018
11.57
11.97
11.53
11.69
645,354
+0.04(+0.34%)
Sep 17, 2018
11.73
11.89
11.53
11.65
466,303
-0.20(-1.69%)
Sep 14, 2018
12.25
12.31
11.77
11.85
597,696
-0.40(-3.27%)
Sep 13, 2018
12.17
12.61
12.13
12.25
555,621
+0.16(+1.32%)
Sep 12, 2018
11.81
12.25
11.77
12.09
571,255
+0.32(+2.72%)
Sep 11, 2018
11.57
11.85
11.53
11.77
309,043
+0.20(+1.73%)
Sep 10, 2018
11.49
11.65
11.17
11.57
469,963
+0.16(+1.40%)
Sep 07, 2018
11.53
11.65
11.41
11.41
374,981
-0.12(-1.04%)
Sep 06, 2018
11.61
11.65
11.33
11.53
376,428
+0.04(+0.35%)
Sep 05, 2018
11.45
11.57
11.21
11.49
726,230
+0.04(+0.35%)
Sep 04, 2018
11.01
11.53
10.89
11.45
737,890
+0.44(+4.00%)
Aug 31, 2018
11.01
11.01
11.01
0
-0.12(-1.08%)
Aug 30, 2018
11.09
11.21
10.93
11.13
518,579
+0.08(+0.73%)
Aug 29, 2018
11.05
11.13
10.89
11.05
391,230
+0.08(+0.73%)
Aug 28, 2018
10.85
11.09
10.85
10.97
449,680
+0.20(+1.86%)
Aug 27, 2018
10.57
11.13
10.53
10.77
521,432
+0.24(+2.28%)
Aug 24, 2018
10.53
10.57
10.25
10.53
204,353
+0.00(+0.00%)
Aug 23, 2018
10.41
10.65
10.33
10.53
417,448
+0.12(+1.15%)
Aug 22, 2018
10.53
10.61
10.33
10.41
236,702
-0.12(-1.14%)
Aug 21, 2018
10.33
10.61
10.25
10.53
406,971
+0.20(+1.94%)
Aug 20, 2018
10.33
10.37
10.16
10.33
467,664
+0.08(+0.78%)
Aug 17, 2018
9.887
10.29
9.847
10.25
547,357
+0.32(+3.23%)
Aug 16, 2018
9.847
10.30
9.847
9.927
446,215
+0.20(+2.06%)
Aug 15, 2018
9.807
9.887
9.407
9.727
464,486
-0.08(-0.82%)
Aug 14, 2018
9.847
9.887
9.687
9.807
241,345
+0.00(+0.00%)
Aug 13, 2018
10.05
10.12
9.727
9.807
495,565
-0.32(-3.16%)
Aug 10, 2018
10.09
10.33
9.967
10.13
312,401
+0.04(+0.40%)
Aug 09, 2018
10.01
10.21
10.01
10.09
351,670
+0.04(+0.40%)
Aug 08, 2018
9.887
10.15
9.887
10.05
523,700
+0.12(+1.21%)
Aug 07, 2018
9.967
10.13
9.927
9.927
452,398
-0.08(-0.80%)
Aug 06, 2018
9.927
10.09
9.807
10.01
458,065
+0.16(+1.63%)
Aug 03, 2018
10.17
10.26
9.567
9.847
602,443
-0.12(-1.20%)
Aug 02, 2018
9.127
10.21
9.087
9.967
1,382,840
+1.56(+18.57%)
Aug 01, 2018
8.166
8.486
8.006
8.406
350,210
+0.28(+3.45%)
Jul 31, 2018
8.206
8.366
8.086
8.126
365,609
-0.08(-0.98%)
Jul 30, 2018
8.246
8.450
8.166
8.206
284,441
+0.00(+0.00%)
Jul 27, 2018
8.486
8.486
8.166
8.206
283,296
-0.32(-3.76%)
Jul 26, 2018
8.246
8.526
8.246
8.526
266,272
+0.28(+3.40%)
Jul 25, 2018
8.646
8.686
8.166
8.246
1,342,632
-0.36(-4.19%)
Jul 24, 2018
8.766
8.846
8.566
8.606
184,297
-0.08(-0.92%)
Jul 23, 2018
8.886
8.966
8.686
8.686
284,585
-0.12(-1.36%)
Jul 20, 2018
9.287
9.407
8.706
8.806
314,240
-0.48(-5.17%)
Jul 19, 2018
9.207
9.407
9.087
9.287
433,679
+0.00(+0.00%)
Jul 18, 2018
9.087
9.327
9.087
9.287
440,857
+0.12(+1.31%)
Jul 17, 2018
9.006
9.247
9.006
9.167
404,306
+0.08(+0.88%)
Jul 16, 2018
9.087
9.407
8.926
9.087
645,623
+0.08(+0.89%)
Jul 13, 2018
8.806
9.087
8.806
9.006
702,321
+0.32(+3.69%)
Jul 12, 2018
8.366
8.846
8.326
8.686
914,667
+0.56(+6.90%)
Jul 11, 2018
8.126
8.286
8.046
8.126
188,707
-0.04(-0.49%)
Jul 10, 2018
8.286
8.326
8.126
8.166
238,487
-0.12(-1.45%)
Jul 09, 2018
8.486
8.486
8.246
8.286
258,136
+0.00(+0.00%)
Jul 06, 2018
8.246
8.366
8.206
8.286
211,891
+0.04(+0.49%)
Jul 05, 2018
8.246
8.326
8.066
8.246
274,224
-0.04(-0.48%)
Jul 03, 2018
8.286
8.286
8.286
0
+0.16(+1.97%)
Jul 02, 2018
8.246
8.246
7.926
8.126
204,715
-0.16(-1.93%)
Jun 29, 2018
8.286
8.366
8.206
8.286
381,817
+0.00(+0.00%)
Jun 28, 2018
7.966
8.326
7.886
8.286
376,067
+0.28(+3.50%)
Jun 27, 2018
8.006
8.246
7.926
8.006
418,919
+0.04(+0.50%)
Jun 26, 2018
7.726
8.046
7.645
7.966
677,832
+0.32(+4.19%)
Jun 25, 2018
7.926
7.926
7.645
7.645
411,925
-0.36(-4.50%)
Jun 22, 2018
7.846
8.086
7.806
8.006
523,214
+0.20(+2.56%)
Jun 21, 2018
7.605
7.846
7.525
7.806
477,289
+0.20(+2.63%)
Jun 20, 2018
7.686
7.726
7.565
7.605
383,237
+0.00(+0.00%)
Jun 19, 2018
7.806
7.846
7.605
7.605
362,771
-0.24(-3.06%)
Jun 18, 2018
8.086
8.206
7.766
7.846
389,127
-0.36(-4.39%)
Jun 15, 2018
8.246
7.806
8.206
559,423
+0.12(+1.49%)
Jun 14, 2018
8.126
8.326
7.966
8.086
426,551
+0.00(+0.00%)
Jun 13, 2018
8.046
8.286
7.966
8.086
493,130
+0.12(+1.51%)
Jun 12, 2018
8.166
8.206
7.926
7.966
794,806
-0.16(-1.97%)
Jun 11, 2018
8.326
8.486
8.126
8.126
346,671
-0.24(-2.87%)
Jun 08, 2018
8.486
8.566
8.326
8.366
198,690
-0.16(-1.88%)
Jun 07, 2018
8.566
8.646
8.486
8.526
156,936
-0.04(-0.47%)
Jun 06, 2018
8.566
345,894
-0.04(-0.47%)
Jun 05, 2018
8.566
8.726
8.566
8.606
322,398
+0.04(+0.47%)
Jun 04, 2018
8.726
8.726
8.566
8.566
273,448
-0.08(-0.93%)
Jun 01, 2018
8.606
8.726
8.526
8.646
487,941
+0.04(+0.47%)
May 31, 2018
8.566
8.726
8.546
8.606
426,625
+0.04(+0.47%)
May 30, 2018
8.486
8.726
8.486
8.566
491,440
+0.08(+0.94%)
May 29, 2018
8.486
8.566
8.326
8.486
488,096
+0.12(+1.44%)
May 25, 2018
8.366
8.366
8.366
0
+0.00(+0.00%)
May 24, 2018
8.566
8.606
8.286
8.366
442,354
-0.20(-2.34%)
May 23, 2018
8.246
8.686
8.086
8.566
565,786
+0.20(+2.39%)
May 22, 2018
8.446
8.526
8.326
8.366
192,440
-0.04(-0.48%)
May 21, 2018
8.286
8.486
8.206
8.406
273,623
+0.20(+2.44%)
May 18, 2018
8.326
8.406
8.006
8.206
393,284
-0.12(-1.44%)
May 17, 2018
8.246
8.406
8.206
8.326
348,647
+0.08(+0.97%)
May 16, 2018
8.206
8.346
8.166
8.246
423,967
+0.08(+0.98%)
May 15, 2018
8.006
8.206
7.926
8.166
353,000
+0.08(+0.99%)
May 14, 2018
8.006
8.086
7.926
8.086
313,270
+0.16(+2.02%)
May 11, 2018
8.006
8.046
7.886
7.926
285,776
-0.12(-1.49%)
May 10, 2018
8.006
8.086
7.926
8.046
266,102
+0.08(+1.00%)
May 09, 2018
7.926
8.006
7.806
7.966
371,983
+0.04(+0.51%)
May 08, 2018
7.846
8.046
7.806
7.926
477,290
+0.00(+0.00%)
May 07, 2018
7.846
8.086
7.846
7.926
379,365
+0.00(+0.00%)
May 04, 2018
7.605
8.006
7.525
7.926
245,921
+0.20(+2.59%)
May 03, 2018
7.686
8.086
7.605
7.726
373,960
-0.28(-3.50%)
May 02, 2018
7.966
8.126
7.926
8.006
476,073
+0.04(+0.50%)
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.