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
Chegg Inc
(NY:
CHGG
)
4.380
-0.220 (-4.78%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 28, 2017
8.930
9.070
8.925
9.010
1,147,732
+0.10(+1.12%)
Apr 27, 2017
8.810
8.910
8.745
8.910
567,309
+0.16(+1.83%)
Apr 26, 2017
8.420
8.880
8.410
8.750
1,046,639
+0.36(+4.29%)
Apr 25, 2017
8.380
8.460
8.320
8.390
526,390
+0.11(+1.33%)
Apr 24, 2017
8.380
8.390
8.260
8.280
404,505
+0.03(+0.36%)
Apr 21, 2017
8.300
8.330
8.210
8.250
449,133
-0.07(-0.84%)
Apr 20, 2017
8.270
8.330
8.190
8.320
376,558
+0.09(+1.09%)
Apr 19, 2017
8.260
8.290
8.180
8.230
392,027
+0.03(+0.37%)
Apr 18, 2017
8.110
8.220
8.090
8.200
190,079
+0.05(+0.61%)
Apr 17, 2017
8.070
8.180
8.040
8.150
195,343
+0.10(+1.24%)
Apr 13, 2017
8.140
8.190
8.050
8.050
208,955
-0.13(-1.59%)
Apr 12, 2017
8.140
8.210
8.040
8.180
285,785
+0.02(+0.25%)
Apr 11, 2017
8.090
8.180
8.040
8.160
320,725
+0.11(+1.37%)
Apr 10, 2017
8.350
8.400
8.050
8.050
362,017
-0.33(-3.94%)
Apr 07, 2017
8.160
8.440
8.100
8.380
540,917
+0.19(+2.32%)
Apr 06, 2017
8.260
8.260
8.090
8.190
335,113
-0.08(-0.97%)
Apr 05, 2017
8.490
8.560
8.250
8.270
690,149
-0.18(-2.13%)
Apr 04, 2017
8.530
8.780
8.430
8.450
1,552,557
+0.09(+1.08%)
Apr 03, 2017
8.460
8.480
8.335
8.360
330,721
-0.08(-0.95%)
Mar 31, 2017
8.430
8.470
8.370
8.440
308,783
-0.02(-0.24%)
Mar 30, 2017
8.300
8.470
8.240
8.460
489,304
+0.14(+1.68%)
Mar 29, 2017
8.180
8.330
7.990
8.320
310,142
+0.14(+1.71%)
Mar 28, 2017
8.090
8.240
8.040
8.180
280,960
+0.04(+0.49%)
Mar 27, 2017
8.020
8.150
7.950
8.140
314,107
+0.00(+0.00%)
Mar 24, 2017
8.140
8.230
8.030
8.140
310,795
+0.01(+0.12%)
Mar 23, 2017
8.090
8.185
8.020
8.130
274,385
+0.06(+0.74%)
Mar 22, 2017
7.980
8.110
7.910
8.070
487,350
+0.02(+0.25%)
Mar 21, 2017
8.350
8.350
7.940
8.050
633,228
-0.23(-2.78%)
Mar 20, 2017
8.180
8.350
8.150
8.280
645,992
+0.08(+0.98%)
Mar 17, 2017
8.220
8.270
8.080
8.200
610,891
+0.08(+0.99%)
Mar 16, 2017
8.020
8.130
8.000
8.120
255,650
+0.12(+1.50%)
Mar 15, 2017
8.000
8.020
7.870
8.000
292,208
+0.06(+0.76%)
Mar 14, 2017
7.980
7.990
7.880
7.940
183,047
-0.06(-0.75%)
Mar 13, 2017
8.060
7.900
8.000
369,129
+0.06(+0.76%)
Mar 10, 2017
7.920
7.960
7.840
7.940
497,226
+0.03(+0.38%)
Mar 09, 2017
7.940
7.970
7.880
7.910
303,002
-0.01(-0.13%)
Mar 08, 2017
8.010
8.020
7.900
7.920
320,129
-0.02(-0.25%)
Mar 07, 2017
7.950
8.000
7.872
7.940
647,536
+0.01(+0.13%)
Mar 06, 2017
7.970
8.060
7.810
7.930
318,320
-0.12(-1.49%)
Mar 03, 2017
8.070
8.110
8.010
8.050
318,027
+0.00(+0.00%)
Mar 02, 2017
8.140
8.150
8.040
8.050
273,215
-0.11(-1.35%)
Mar 01, 2017
8.040
8.180
7.910
8.160
470,165
+0.26(+3.29%)
Feb 28, 2017
8.140
8.150
7.890
7.900
429,690
-0.26(-3.19%)
Feb 27, 2017
8.230
8.245
8.130
8.160
224,801
-0.04(-0.49%)
Feb 24, 2017
8.190
8.280
8.170
8.200
466,258
-0.08(-0.97%)
Feb 23, 2017
8.290
8.290
8.120
8.280
622,423
+0.01(+0.12%)
Feb 22, 2017
8.200
8.300
8.110
8.270
427,584
+0.02(+0.24%)
Feb 21, 2017
8.050
8.250
8.000
8.250
571,793
+0.21(+2.61%)
Feb 17, 2017
8.040
8.040
8.040
0
+0.01(+0.12%)
Feb 16, 2017
8.050
8.100
7.970
8.030
467,673
-0.06(-0.74%)
Feb 15, 2017
8.000
8.090
7.960
8.090
736,271
+0.09(+1.12%)
Feb 14, 2017
7.550
8.270
7.207
8.000
2,410,238
+0.60(+8.11%)
Feb 13, 2017
7.260
7.485
7.220
7.400
965,471
+0.21(+2.92%)
Feb 10, 2017
7.128
7.198
7.050
7.190
368,335
+0.07(+0.98%)
Feb 09, 2017
7.000
7.210
7.000
7.120
298,616
+0.14(+2.01%)
Feb 08, 2017
6.960
7.050
6.870
6.980
352,118
+0.03(+0.43%)
Feb 07, 2017
7.040
7.050
6.940
6.950
232,110
-0.05(-0.71%)
Feb 06, 2017
6.950
7.110
6.950
7.000
243,943
+0.04(+0.57%)
Feb 03, 2017
6.940
6.970
6.840
6.960
378,084
+0.07(+1.02%)
Feb 02, 2017
7.040
7.050
6.870
6.890
419,526
-0.13(-1.85%)
Feb 01, 2017
7.200
7.250
7.010
7.020
378,738
-0.17(-2.36%)
Jan 31, 2017
7.130
7.200
7.080
7.190
189,495
+0.03(+0.42%)
Jan 30, 2017
7.170
7.250
7.050
7.160
292,016
-0.08(-1.10%)
Jan 27, 2017
7.140
7.250
7.100
7.240
214,098
+0.10(+1.40%)
Jan 26, 2017
7.270
7.340
7.130
7.140
164,670
-0.16(-2.19%)
Jan 25, 2017
7.440
7.500
7.280
7.300
261,946
-0.08(-1.08%)
Jan 24, 2017
7.240
7.390
7.180
7.380
632,771
+0.15(+2.07%)
Jan 23, 2017
7.220
7.260
7.180
7.230
225,512
-0.01(-0.14%)
Jan 20, 2017
7.160
7.250
7.110
7.240
245,667
+0.08(+1.12%)
Jan 19, 2017
7.280
7.330
7.140
7.160
290,321
-0.13(-1.78%)
Jan 18, 2017
7.320
7.340
7.080
7.290
702,732
-0.01(-0.14%)
Jan 17, 2017
7.630
7.630
7.280
7.300
365,888
-0.35(-4.58%)
Jan 13, 2017
7.650
7.650
7.650
0
+0.15(+2.00%)
Jan 12, 2017
7.480
7.500
7.290
7.500
392,524
-0.04(-0.53%)
Jan 11, 2017
7.480
7.565
7.410
7.540
250,446
+0.03(+0.40%)
Jan 10, 2017
7.220
7.550
7.220
7.510
498,096
+0.29(+4.02%)
Jan 09, 2017
7.460
7.460
7.200
7.220
539,066
-0.27(-3.60%)
Jan 06, 2017
7.600
7.600
7.460
7.490
379,668
-0.07(-0.93%)
Jan 05, 2017
7.460
7.590
7.440
7.560
355,038
+0.04(+0.53%)
Jan 04, 2017
7.410
7.550
7.340
7.520
549,792
+0.17(+2.31%)
Jan 03, 2017
7.420
7.520
7.260
7.350
522,959
-0.03(-0.41%)
Dec 30, 2016
7.380
7.380
7.380
0
-0.07(-0.94%)
Dec 29, 2016
7.600
7.650
7.430
7.450
225,503
-0.12(-1.59%)
Dec 28, 2016
7.600
7.650
7.520
7.570
349,292
-0.05(-0.66%)
Dec 27, 2016
7.600
7.700
7.570
7.620
152,778
+0.02(+0.26%)
Dec 23, 2016
7.600
7.600
7.600
0
-0.02(-0.26%)
Dec 22, 2016
7.800
7.800
7.580
7.620
277,180
-0.15(-1.93%)
Dec 21, 2016
7.930
7.940
7.735
7.770
236,679
-0.15(-1.89%)
Dec 20, 2016
7.960
8.035
7.880
7.920
256,926
+0.00(+0.00%)
Dec 19, 2016
7.880
7.960
7.800
7.920
262,089
+0.03(+0.38%)
Dec 16, 2016
7.850
8.020
7.800
7.890
840,294
+0.06(+0.77%)
Dec 15, 2016
7.910
7.990
7.815
7.830
423,182
-0.10(-1.26%)
Dec 14, 2016
8.030
8.080
7.910
7.930
326,894
-0.12(-1.49%)
Dec 13, 2016
8.060
8.130
8.030
8.050
426,203
+0.06(+0.75%)
Dec 12, 2016
8.190
8.220
7.980
7.990
353,881
-0.23(-2.80%)
Dec 09, 2016
8.300
8.370
8.210
8.220
408,425
-0.06(-0.72%)
Dec 08, 2016
8.090
8.375
8.030
8.280
522,118
+0.18(+2.22%)
Dec 07, 2016
7.850
8.150
7.850
8.100
895,780
+0.25(+3.18%)
Dec 06, 2016
7.810
7.880
7.740
7.850
675,489
+0.03(+0.38%)
Dec 05, 2016
7.780
7.850
7.700
7.820
709,087
+0.13(+1.69%)
Dec 02, 2016
7.830
7.970
7.670
7.690
634,582
-0.12(-1.54%)
Dec 01, 2016
8.140
8.150
7.730
7.810
880,020
-0.28(-3.46%)
Nov 30, 2016
8.330
8.330
8.050
8.090
598,006
-0.18(-2.18%)
Nov 29, 2016
8.330
8.440
8.230
8.270
508,579
-0.02(-0.24%)
Nov 28, 2016
8.490
8.490
8.290
8.290
350,250
-0.19(-2.24%)
Nov 25, 2016
8.500
8.570
8.390
8.480
441,939
+0.02(+0.24%)
Nov 23, 2016
8.460
8.460
8.460
0
+0.22(+2.67%)
Nov 22, 2016
8.050
8.320
8.020
8.240
838,559
+0.24(+3.00%)
Nov 21, 2016
8.060
8.220
7.940
8.000
921,506
+0.05(+0.63%)
Nov 18, 2016
8.050
8.070
7.900
7.950
874,692
-0.06(-0.75%)
Nov 17, 2016
7.900
8.040
7.860
8.010
1,153,817
+0.15(+1.91%)
Nov 16, 2016
7.360
7.960
7.360
7.860
1,436,611
+0.35(+4.66%)
Nov 15, 2016
7.400
7.640
7.390
7.510
1,062,716
-0.05(-0.66%)
Nov 14, 2016
8.050
8.320
7.110
7.560
1,879,624
-0.49(-6.09%)
Nov 11, 2016
7.650
8.090
7.620
8.050
907,699
+0.43(+5.64%)
Nov 10, 2016
7.440
7.690
7.350
7.620
858,770
+0.24(+3.25%)
Nov 09, 2016
6.760
7.400
6.600
7.380
911,458
+0.47(+6.80%)
Nov 08, 2016
7.250
7.480
6.550
6.910
1,244,145
-0.15(-2.12%)
Nov 07, 2016
6.940
7.070
6.860
7.060
1,142,691
+0.28(+4.13%)
Nov 04, 2016
6.700
6.860
6.650
6.780
681,037
+0.09(+1.35%)
Nov 03, 2016
6.590
6.745
6.550
6.690
645,141
+0.15(+2.29%)
Nov 02, 2016
6.650
6.690
6.510
6.540
391,172
-0.13(-1.95%)
Nov 01, 2016
6.680
6.770
6.630
6.670
591,136
+0.02(+0.30%)
Oct 31, 2016
6.630
6.670
6.590
6.650
415,320
+0.02(+0.30%)
Oct 28, 2016
6.650
6.760
6.630
6.630
270,341
+0.00(+0.00%)
Oct 27, 2016
6.810
6.810
6.620
6.630
331,437
-0.11(-1.63%)
Oct 26, 2016
6.840
6.920
6.730
6.740
288,728
-0.13(-1.89%)
Oct 25, 2016
6.900
6.920
6.830
6.870
281,997
-0.01(-0.15%)
Oct 24, 2016
6.820
6.900
6.780
6.880
215,928
+0.12(+1.78%)
Oct 21, 2016
6.670
6.795
6.600
6.760
270,343
+0.05(+0.75%)
Oct 20, 2016
6.680
6.745
6.640
6.710
183,552
+0.03(+0.45%)
Oct 19, 2016
6.710
6.750
6.630
6.680
192,845
-0.03(-0.45%)
Oct 18, 2016
6.790
6.800
6.700
6.710
213,271
-0.01(-0.15%)
Oct 17, 2016
6.750
6.800
6.720
6.720
224,336
-0.05(-0.74%)
Oct 14, 2016
6.770
6.920
6.740
6.770
408,419
+0.00(+0.00%)
Oct 13, 2016
6.850
6.860
6.680
6.770
879,685
-0.12(-1.74%)
Oct 12, 2016
7.020
7.050
6.880
6.890
387,813
-0.10(-1.43%)
Oct 11, 2016
7.220
7.240
6.980
6.990
278,390
-0.22(-3.05%)
Oct 10, 2016
7.260
7.330
7.200
7.210
225,952
-0.04(-0.55%)
Oct 07, 2016
7.270
7.310
7.170
7.250
638,836
-0.03(-0.41%)
Oct 06, 2016
7.160
7.330
7.150
7.280
912,952
+0.13(+1.82%)
Oct 05, 2016
6.990
7.160
6.960
7.150
3,580,525
+0.15(+2.14%)
Oct 04, 2016
6.970
7.040
6.940
7.000
434,539
+0.03(+0.43%)
Oct 03, 2016
7.050
7.115
6.950
6.970
278,343
-0.12(-1.69%)
Sep 30, 2016
7.090
7.130
7.010
7.090
487,312
+0.06(+0.85%)
Sep 29, 2016
7.130
7.195
7.015
7.030
258,949
-0.13(-1.82%)
Sep 28, 2016
7.100
7.210
7.080
7.160
367,577
+0.02(+0.28%)
Sep 27, 2016
7.090
7.180
7.000
7.140
1,349,251
+0.10(+1.42%)
Sep 26, 2016
7.170
7.170
7.000
7.040
393,897
-0.14(-1.95%)
Sep 23, 2016
7.140
7.240
7.110
7.180
470,612
+0.00(+0.00%)
Sep 22, 2016
7.250
7.290
7.130
7.180
453,382
-0.03(-0.42%)
Sep 21, 2016
7.150
7.230
7.120
7.210
865,630
+0.06(+0.84%)
Sep 20, 2016
7.070
7.210
7.040
7.150
1,888,855
+0.09(+1.27%)
Sep 19, 2016
7.040
7.145
7.010
7.060
597,151
+0.04(+0.57%)
Sep 16, 2016
7.020
7.150
6.990
7.020
1,581,393
-0.03(-0.43%)
Sep 15, 2016
6.940
7.100
6.930
7.050
441,302
+0.04(+0.57%)
Sep 14, 2016
7.000
7.140
6.980
7.010
322,099
+0.04(+0.57%)
Sep 13, 2016
6.940
6.975
6.820
6.970
444,217
+0.00(+0.00%)
Sep 12, 2016
6.920
6.980
6.830
6.970
575,598
+0.01(+0.14%)
Sep 09, 2016
6.990
7.020
6.910
6.960
528,770
-0.08(-1.14%)
Sep 08, 2016
6.950
7.130
6.950
7.040
585,950
+0.04(+0.57%)
Sep 07, 2016
6.970
7.050
6.940
7.000
352,541
+0.03(+0.43%)
Sep 06, 2016
6.860
7.010
6.838
6.970
353,672
+0.14(+2.05%)
Sep 02, 2016
6.790
6.830
6.830
6.830
179,300
+0.08(+1.19%)
Sep 01, 2016
6.720
6.786
6.650
6.750
260,800
+0.02(+0.30%)
Aug 31, 2016
6.890
6.890
6.617
6.730
371,828
-0.15(-2.18%)
Aug 30, 2016
6.920
6.990
6.860
6.880
261,052
-0.07(-1.01%)
Aug 29, 2016
6.950
7.010
6.920
6.950
196,337
-0.02(-0.29%)
Aug 26, 2016
7.000
7.050
6.890
6.970
342,257
-0.06(-0.85%)
Aug 25, 2016
6.950
7.060
6.910
7.030
440,571
+0.07(+1.01%)
Aug 24, 2016
6.960
7.040
6.920
6.960
606,679
-0.01(-0.14%)
Aug 23, 2016
6.820
6.980
6.810
6.970
493,254
+0.16(+2.35%)
Aug 22, 2016
6.895
6.895
6.660
6.810
742,846
-0.12(-1.73%)
Aug 19, 2016
6.920
6.990
6.870
6.930
391,269
-0.02(-0.29%)
Aug 18, 2016
6.930
6.980
6.820
6.950
369,715
+0.04(+0.58%)
Aug 17, 2016
6.930
6.985
6.830
6.910
404,890
-0.02(-0.29%)
Aug 16, 2016
6.960
7.000
6.910
6.930
526,449
-0.02(-0.29%)
Aug 15, 2016
6.800
6.990
6.790
6.950
347,022
+0.09(+1.31%)
Aug 12, 2016
6.770
6.870
6.740
6.860
243,322
+0.08(+1.18%)
Aug 11, 2016
6.660
6.835
6.660
6.780
334,290
+0.09(+1.35%)
Aug 10, 2016
6.660
6.710
6.600
6.690
294,311
+0.06(+0.90%)
Aug 09, 2016
6.700
6.740
6.500
6.630
449,085
-0.10(-1.49%)
Aug 08, 2016
6.590
6.750
6.590
6.730
425,558
+0.13(+1.97%)
Aug 05, 2016
6.490
6.620
6.440
6.600
1,191,791
+0.10(+1.54%)
Aug 04, 2016
6.350
6.500
6.260
6.500
916,274
+0.20(+3.17%)
Aug 03, 2016
6.150
6.325
6.040
6.300
629,277
+0.15(+2.44%)
Aug 02, 2016
6.000
6.390
5.830
6.150
2,202,179
+0.61(+11.01%)
Aug 01, 2016
5.420
5.550
5.400
5.540
855,330
+0.15(+2.78%)
Jul 29, 2016
5.340
5.440
5.285
5.390
546,009
+0.07(+1.32%)
Jul 28, 2016
5.380
5.430
5.290
5.320
303,333
-0.08(-1.48%)
Jul 27, 2016
5.370
5.430
5.345
5.400
238,168
+0.00(+0.00%)
Jul 26, 2016
5.390
5.459
5.380
5.400
187,164
-0.01(-0.18%)
Jul 25, 2016
5.400
5.490
5.370
5.410
244,221
-0.04(-0.73%)
Jul 22, 2016
5.470
5.500
5.410
5.450
206,604
+0.00(+0.00%)
Jul 21, 2016
5.520
5.609
5.430
5.450
168,490
-0.05(-0.91%)
Jul 20, 2016
5.500
5.570
5.450
5.500
118,630
+0.00(+0.00%)
Jul 19, 2016
5.430
5.520
5.430
5.500
185,175
+0.01(+0.18%)
Jul 18, 2016
5.520
5.560
5.450
5.490
335,368
-0.02(-0.36%)
Jul 15, 2016
5.550
5.550
5.470
5.510
248,377
+0.02(+0.36%)
Jul 14, 2016
5.690
5.760
5.480
5.490
313,059
-0.12(-2.14%)
Jul 13, 2016
5.550
5.800
5.550
5.610
551,577
+0.05(+0.90%)
Jul 12, 2016
5.400
5.810
5.375
5.560
913,106
+0.25(+4.71%)
Jul 11, 2016
5.250
5.410
5.250
5.310
358,860
+0.02(+0.38%)
Jul 08, 2016
5.000
5.300
4.990
5.290
441,692
+0.30(+6.01%)
Jul 07, 2016
4.940
5.000
4.920
4.990
183,655
+0.07(+1.42%)
Jul 06, 2016
4.890
4.980
4.820
4.920
175,778
+0.02(+0.41%)
Jul 05, 2016
5.000
5.060
4.860
4.900
210,766
-0.16(-3.16%)
Jul 01, 2016
5.020
5.060
5.060
5.060
286,600
+0.06(+1.20%)
Jun 30, 2016
4.790
5.015
4.790
5.000
496,173
+0.18(+3.73%)
Jun 29, 2016
4.790
4.855
4.737
4.820
266,427
+0.11(+2.34%)
Jun 28, 2016
4.670
4.850
4.670
4.710
318,961
+0.10(+2.17%)
Jun 27, 2016
4.800
4.875
4.575
4.610
373,807
-0.24(-4.95%)
Jun 24, 2016
4.900
4.950
4.840
4.850
833,967
-0.20(-3.96%)
Jun 23, 2016
5.040
5.080
4.970
5.050
268,638
+0.08(+1.61%)
Jun 22, 2016
4.950
5.030
4.925
4.970
246,129
+0.00(+0.00%)
Jun 21, 2016
5.090
5.100
4.890
4.970
205,581
-0.11(-2.17%)
Jun 20, 2016
4.890
5.130
4.890
5.080
474,444
+0.24(+4.96%)
Jun 17, 2016
4.860
4.970
4.840
4.840
483,579
-0.02(-0.41%)
Jun 16, 2016
4.790
4.880
4.730
4.860
262,438
+0.01(+0.21%)
Jun 15, 2016
4.820
4.885
4.790
4.850
170,978
+0.04(+0.83%)
Jun 14, 2016
4.840
4.920
4.790
4.810
262,320
-0.05(-1.03%)
Jun 13, 2016
4.800
4.950
4.670
4.860
363,408
-0.01(-0.21%)
Jun 10, 2016
4.870
4.950
4.790
4.870
342,395
-0.03(-0.61%)
Jun 09, 2016
4.900
5.000
4.860
4.900
397,260
-0.04(-0.81%)
Jun 08, 2016
5.010
5.010
4.930
4.940
342,180
-0.08(-1.59%)
Jun 07, 2016
4.950
5.080
4.920
5.020
600,074
+0.06(+1.21%)
Jun 06, 2016
4.920
5.020
4.870
4.960
380,537
+0.03(+0.61%)
Jun 03, 2016
5.000
5.000
4.870
4.930
324,922
-0.07(-1.40%)
Jun 02, 2016
4.900
5.010
4.890
5.000
359,971
+0.01(+0.20%)
Jun 01, 2016
4.880
5.000
4.815
4.990
386,879
+0.11(+2.25%)
May 31, 2016
4.860
4.980
4.850
4.880
408,194
+0.05(+1.04%)
May 27, 2016
4.720
4.830
4.830
4.830
440,800
+0.10(+2.11%)
May 26, 2016
4.750
4.750
4.700
4.730
173,164
-0.01(-0.21%)
May 25, 2016
4.790
4.800
4.620
4.740
511,870
-0.05(-1.04%)
May 24, 2016
4.680
4.800
4.680
4.790
481,761
+0.17(+3.68%)
May 23, 2016
4.560
4.660
4.535
4.620
378,063
+0.08(+1.76%)
May 20, 2016
4.400
4.570
4.400
4.540
404,802
+0.17(+3.89%)
May 19, 2016
4.520
4.550
4.340
4.370
546,173
-0.15(-3.32%)
May 18, 2016
4.390
4.580
4.330
4.520
1,010,903
+0.15(+3.43%)
May 17, 2016
4.400
4.480
4.310
4.370
308,871
-0.07(-1.58%)
May 16, 2016
4.400
4.480
4.400
4.440
311,297
+0.02(+0.45%)
May 13, 2016
4.400
4.470
4.300
4.420
344,531
+0.00(+0.00%)
May 12, 2016
4.500
4.529
4.370
4.420
481,388
-0.08(-1.78%)
May 11, 2016
4.460
4.630
4.460
4.500
678,579
+0.01(+0.22%)
May 10, 2016
4.420
4.490
4.380
4.490
586,444
+0.11(+2.51%)
May 09, 2016
4.340
4.440
4.330
4.380
429,499
+0.02(+0.46%)
May 06, 2016
4.260
4.400
4.260
4.360
749,139
+0.09(+2.11%)
May 05, 2016
4.380
4.400
4.260
4.270
289,979
-0.07(-1.61%)
May 04, 2016
4.490
4.490
4.270
4.340
771,091
-0.20(-4.41%)
May 03, 2016
4.800
4.897
4.500
4.540
952,266
-0.10(-2.16%)
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.