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
Lsb Industries Inc
(NY:
LXU
)
9.700
+0.480 (+5.21%)
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
7.508
8.721
7.492
8.477
1,804,869
+0.80(+10.42%)
Apr 27, 2017
7.562
7.900
7.415
7.677
1,132,795
+0.18(+2.36%)
Apr 26, 2017
7.469
7.654
7.023
7.500
1,923,555
+0.11(+1.46%)
Apr 25, 2017
6.146
7.631
6.100
7.392
5,651,895
+1.74(+30.75%)
Apr 24, 2017
5.615
5.723
5.446
5.654
948,457
+0.14(+2.51%)
Apr 21, 2017
5.508
5.515
5.304
5.515
745,750
+0.00(+0.00%)
Apr 20, 2017
5.577
5.645
5.354
5.515
792,909
+0.03(+0.56%)
Apr 19, 2017
5.692
5.723
5.400
5.485
549,954
-0.16(-2.86%)
Apr 18, 2017
5.438
5.685
5.377
5.646
688,573
+0.11(+1.94%)
Apr 17, 2017
5.831
5.846
5.246
5.538
955,188
-0.25(-4.38%)
Apr 13, 2017
6.346
6.454
5.646
5.792
983,970
-0.55(-8.73%)
Apr 12, 2017
6.338
6.400
6.315
6.346
439,450
-0.11(-1.67%)
Apr 11, 2017
6.585
6.654
6.331
6.454
612,474
-0.20(-3.01%)
Apr 10, 2017
6.538
6.792
6.535
6.654
327,949
+0.11(+1.65%)
Apr 07, 2017
6.723
6.769
6.538
6.546
397,694
-0.22(-3.30%)
Apr 06, 2017
6.931
6.946
6.654
6.769
381,865
-0.06(-0.90%)
Apr 05, 2017
7.108
7.331
6.746
6.831
595,887
-0.20(-2.84%)
Apr 04, 2017
7.185
7.285
6.946
7.031
413,702
-0.15(-2.14%)
Apr 03, 2017
7.238
7.346
6.962
7.185
379,784
-0.03(-0.43%)
Mar 31, 2017
7.069
7.285
6.962
7.215
383,706
+0.13(+1.85%)
Mar 30, 2017
7.154
7.308
6.969
7.085
366,215
-0.05(-0.75%)
Mar 29, 2017
6.823
7.285
6.762
7.138
374,675
+0.30(+4.39%)
Mar 28, 2017
6.685
6.877
6.492
6.838
325,050
+0.12(+1.83%)
Mar 27, 2017
6.385
6.746
6.277
6.715
421,779
+0.14(+2.11%)
Mar 24, 2017
6.692
6.777
6.515
6.577
413,358
-0.09(-1.38%)
Mar 23, 2017
6.454
6.738
6.377
6.669
357,217
+0.18(+2.85%)
Mar 22, 2017
6.292
6.492
6.262
6.485
683,377
+0.05(+0.84%)
Mar 21, 2017
6.892
6.915
6.316
6.431
986,299
-0.48(-6.90%)
Mar 20, 2017
7.000
7.088
6.569
6.908
870,223
+0.12(+1.70%)
Mar 17, 2017
7.738
7.785
6.777
6.792
1,205,930
-0.96(-12.40%)
Mar 16, 2017
7.669
7.808
7.500
7.754
578,216
+0.19(+2.54%)
Mar 15, 2017
7.185
7.608
7.000
7.562
625,172
+0.53(+7.55%)
Mar 14, 2017
7.108
7.146
6.791
7.031
315,331
-0.17(-2.35%)
Mar 13, 2017
7.208
7.300
7.038
7.200
244,236
+0.00(+0.00%)
Mar 10, 2017
7.208
7.238
6.969
7.200
287,784
+0.08(+1.08%)
Mar 09, 2017
7.162
7.354
6.877
7.123
375,642
-0.07(-0.96%)
Mar 08, 2017
7.446
7.469
7.146
7.192
467,876
-0.17(-2.30%)
Mar 07, 2017
7.477
7.646
7.308
7.362
861,832
-0.35(-4.59%)
Mar 06, 2017
7.992
8.054
7.431
7.715
688,968
-0.42(-5.11%)
Mar 03, 2017
8.354
8.458
7.962
8.131
740,266
-0.24(-2.85%)
Mar 02, 2017
8.662
9.000
8.354
8.369
787,623
-0.32(-3.72%)
Mar 01, 2017
8.823
8.892
8.385
8.692
1,275,110
+0.33(+3.96%)
Feb 28, 2017
6.800
8.677
6.623
8.362
3,350,590
+1.56(+22.96%)
Feb 27, 2017
6.723
7.038
6.654
6.800
608,494
+0.05(+0.80%)
Feb 24, 2017
6.915
6.931
6.615
6.746
579,282
-0.35(-4.88%)
Feb 23, 2017
7.200
7.231
7.008
7.092
497,292
-0.05(-0.65%)
Feb 22, 2017
7.315
7.369
7.008
7.138
505,173
-0.23(-3.13%)
Feb 21, 2017
7.377
7.638
7.269
7.369
520,445
+0.08(+1.05%)
Feb 17, 2017
7.292
7.292
7.292
0
-0.16(-2.17%)
Feb 16, 2017
7.592
7.669
7.400
7.454
580,606
-0.19(-2.51%)
Feb 15, 2017
7.654
7.738
7.377
7.646
635,970
-0.09(-1.19%)
Feb 14, 2017
7.300
7.971
7.254
7.738
1,065,178
+0.38(+5.23%)
Feb 13, 2017
6.838
7.415
6.785
7.354
788,482
+0.68(+10.14%)
Feb 10, 2017
6.692
6.800
6.592
6.677
287,120
+0.05(+0.81%)
Feb 09, 2017
6.523
6.800
6.475
6.623
312,352
+0.10(+1.53%)
Feb 08, 2017
6.538
6.600
6.292
6.523
444,286
-0.08(-1.17%)
Feb 07, 2017
6.569
6.923
6.492
6.600
375,685
+0.08(+1.18%)
Feb 06, 2017
6.692
6.746
6.408
6.523
375,081
-0.33(-4.83%)
Feb 03, 2017
6.731
6.981
6.585
6.854
422,844
+0.22(+3.36%)
Feb 02, 2017
6.685
6.862
6.408
6.631
508,336
-0.06(-0.92%)
Feb 01, 2017
6.646
6.877
6.500
6.692
462,010
+0.15(+2.23%)
Jan 31, 2017
6.431
6.562
6.300
6.546
421,138
+0.08(+1.31%)
Jan 30, 2017
6.469
6.546
6.185
6.462
549,874
-0.10(-1.52%)
Jan 27, 2017
6.685
6.685
6.408
6.562
271,000
-0.12(-1.73%)
Jan 26, 2017
7.092
7.200
6.569
6.677
645,893
-0.40(-5.65%)
Jan 25, 2017
6.631
7.108
6.454
7.077
891,399
+0.55(+8.49%)
Jan 24, 2017
5.900
6.596
5.900
6.523
981,429
+0.78(+13.67%)
Jan 23, 2017
5.738
5.823
5.615
5.738
467,123
+0.12(+2.19%)
Jan 20, 2017
5.500
5.938
5.450
5.615
585,041
+0.12(+2.24%)
Jan 19, 2017
5.954
6.000
5.408
5.492
632,196
-0.46(-7.75%)
Jan 18, 2017
6.054
6.154
5.723
5.954
518,839
-0.05(-0.77%)
Jan 17, 2017
6.346
6.385
5.885
6.000
553,464
-0.28(-4.41%)
Jan 13, 2017
6.277
6.277
6.277
0
+0.05(+0.87%)
Jan 12, 2017
6.392
6.460
5.946
6.223
517,446
-0.12(-1.94%)
Jan 11, 2017
6.262
6.438
6.092
6.346
445,875
+0.13(+2.10%)
Jan 10, 2017
6.385
6.531
6.092
6.215
556,184
-0.15(-2.42%)
Jan 09, 2017
6.700
6.700
6.277
6.369
669,721
-0.38(-5.69%)
Jan 06, 2017
6.977
6.992
6.654
6.754
493,493
-0.22(-3.20%)
Jan 05, 2017
7.223
7.254
6.900
6.977
451,391
-0.26(-3.61%)
Jan 04, 2017
6.954
7.254
6.738
7.238
793,423
+0.34(+4.91%)
Jan 03, 2017
6.708
6.946
6.508
6.900
620,263
+0.42(+6.53%)
Dec 30, 2016
6.477
6.477
6.477
0
-0.45(-6.44%)
Dec 29, 2016
7.038
7.123
6.677
6.923
501,012
-0.12(-1.75%)
Dec 28, 2016
7.000
7.462
6.962
7.046
627,412
+0.06(+0.88%)
Dec 27, 2016
6.331
6.992
6.331
6.985
554,201
+0.68(+10.73%)
Dec 23, 2016
6.308
6.308
6.308
0
-0.09(-1.44%)
Dec 22, 2016
6.377
6.554
6.269
6.400
366,629
+0.02(+0.36%)
Dec 21, 2016
6.462
6.477
6.277
6.377
477,971
-0.05(-0.72%)
Dec 20, 2016
6.500
6.577
6.292
6.423
496,977
-0.02(-0.36%)
Dec 19, 2016
6.269
6.531
6.215
6.446
475,993
+0.08(+1.33%)
Dec 16, 2016
6.300
6.504
6.254
6.362
1,405,771
+0.06(+0.98%)
Dec 15, 2016
6.446
6.669
6.269
6.300
622,774
-0.24(-3.65%)
Dec 14, 2016
6.908
7.108
6.439
6.538
783,803
-0.49(-7.00%)
Dec 13, 2016
7.215
7.377
7.015
7.031
772,603
-0.11(-1.51%)
Dec 12, 2016
7.485
7.577
6.993
7.138
1,206,318
-0.25(-3.43%)
Dec 09, 2016
7.223
7.638
6.985
7.392
1,265,110
+0.20(+2.78%)
Dec 08, 2016
6.600
7.254
6.577
7.192
1,233,690
+0.68(+10.39%)
Dec 07, 2016
6.131
6.677
6.120
6.515
947,121
+0.38(+6.14%)
Dec 06, 2016
6.077
6.146
5.915
6.138
827,726
+0.08(+1.27%)
Dec 05, 2016
6.077
6.362
6.027
6.062
944,976
+0.07(+1.16%)
Dec 02, 2016
6.354
6.412
5.985
5.992
643,004
-0.40(-6.26%)
Dec 01, 2016
6.008
6.592
5.985
6.392
898,015
+0.47(+7.92%)
Nov 30, 2016
5.923
6.085
5.892
5.923
1,267,099
+0.03(+0.52%)
Nov 29, 2016
6.254
6.308
5.877
5.892
913,919
-0.43(-6.81%)
Nov 28, 2016
6.631
6.631
6.277
6.323
537,296
-0.30(-4.53%)
Nov 25, 2016
6.531
6.754
6.446
6.623
236,706
+0.09(+1.41%)
Nov 23, 2016
6.531
6.531
6.531
0
-0.16(-2.41%)
Nov 22, 2016
6.731
6.815
6.600
6.692
745,474
-0.05(-0.80%)
Nov 21, 2016
6.600
7.015
6.538
6.746
618,950
+0.25(+3.79%)
Nov 18, 2016
6.346
6.531
6.269
6.500
466,609
+0.13(+2.05%)
Nov 17, 2016
6.492
6.605
6.308
6.369
928,635
-0.12(-1.90%)
Nov 16, 2016
6.338
6.562
6.115
6.492
1,124,156
+0.12(+1.93%)
Nov 15, 2016
6.608
6.692
6.246
6.369
994,360
-0.20(-3.04%)
Nov 14, 2016
6.354
6.738
6.338
6.569
1,086,137
+0.05(+0.71%)
Nov 11, 2016
6.085
6.546
6.085
6.523
1,103,498
+0.45(+7.34%)
Nov 10, 2016
5.654
6.248
5.654
6.077
1,481,788
+0.45(+8.07%)
Nov 09, 2016
5.254
5.850
5.138
5.623
1,808,970
+0.22(+4.13%)
Nov 08, 2016
4.815
5.531
4.662
5.400
1,472,068
+0.67(+14.15%)
Nov 07, 2016
4.808
5.046
4.519
4.731
1,061,615
+0.16(+3.54%)
Nov 04, 2016
3.631
4.898
3.477
4.569
2,782,841
+0.52(+12.93%)
Nov 03, 2016
3.877
4.123
3.846
4.046
735,441
+0.18(+4.57%)
Nov 02, 2016
3.900
3.937
3.831
3.869
699,427
-0.08(-1.95%)
Nov 01, 2016
4.108
4.115
3.808
3.946
849,508
-0.12(-3.02%)
Oct 31, 2016
4.285
4.323
4.031
4.069
584,183
-0.20(-4.68%)
Oct 28, 2016
4.423
4.500
4.188
4.269
700,836
-0.15(-3.48%)
Oct 27, 2016
4.777
4.777
4.338
4.423
847,787
-0.29(-6.20%)
Oct 26, 2016
4.646
4.854
4.615
4.715
672,672
+0.02(+0.49%)
Oct 25, 2016
4.885
4.977
4.669
4.692
786,189
-0.20(-4.09%)
Oct 24, 2016
5.077
5.177
4.838
4.892
845,711
-0.18(-3.64%)
Oct 21, 2016
5.238
5.315
4.962
5.077
949,499
-0.26(-4.90%)
Oct 20, 2016
4.769
5.385
4.769
5.338
1,332,305
+0.57(+11.94%)
Oct 19, 2016
4.785
4.900
4.600
4.769
901,904
-0.02(-0.32%)
Oct 18, 2016
4.685
4.835
4.638
4.785
1,113,729
+0.22(+4.71%)
Oct 17, 2016
4.231
4.615
4.231
4.569
1,546,344
+0.34(+8.00%)
Oct 14, 2016
4.408
4.554
4.115
4.231
2,094,115
-0.22(-4.84%)
Oct 13, 2016
4.762
4.762
4.438
4.446
1,344,903
-0.35(-7.22%)
Oct 12, 2016
5.000
5.000
4.577
4.792
1,606,581
-0.25(-5.03%)
Oct 11, 2016
5.262
5.308
4.838
5.046
1,531,913
-0.22(-4.23%)
Oct 10, 2016
5.208
5.338
5.154
5.269
1,115,254
+0.08(+1.48%)
Oct 07, 2016
5.669
5.669
5.115
5.192
1,574,826
-0.35(-6.38%)
Oct 06, 2016
5.900
6.023
5.354
5.546
2,313,762
-0.72(-11.43%)
Oct 05, 2016
6.377
6.431
6.208
6.262
726,718
-0.01(-0.12%)
Oct 04, 2016
6.477
6.608
6.208
6.269
748,567
-0.18(-2.86%)
Oct 03, 2016
6.638
6.746
6.323
6.454
700,953
-0.15(-2.21%)
Sep 30, 2016
6.631
6.662
6.392
6.600
401,793
+0.10(+1.54%)
Sep 29, 2016
6.654
6.804
6.438
6.500
861,611
-0.10(-1.52%)
Sep 28, 2016
6.315
6.638
6.238
6.600
702,942
+0.40(+6.45%)
Sep 27, 2016
6.169
6.215
5.892
6.200
676,795
-0.04(-0.62%)
Sep 26, 2016
6.292
6.422
6.192
6.238
498,726
-0.01(-0.12%)
Sep 23, 2016
6.515
6.577
6.115
6.246
722,176
-0.32(-4.81%)
Sep 22, 2016
6.469
6.615
6.354
6.562
605,142
+0.22(+3.52%)
Sep 21, 2016
6.485
6.592
6.223
6.338
708,129
-0.05(-0.72%)
Sep 20, 2016
6.623
6.685
6.238
6.385
606,138
-0.25(-3.71%)
Sep 19, 2016
6.977
7.085
6.477
6.631
724,926
-0.23(-3.36%)
Sep 16, 2016
6.546
7.031
6.398
6.862
948,105
+0.32(+4.82%)
Sep 15, 2016
6.792
6.799
6.523
6.546
1,110,972
-0.26(-3.84%)
Sep 14, 2016
7.346
7.446
6.754
6.808
830,967
-0.37(-5.14%)
Sep 13, 2016
7.585
7.600
6.923
7.177
1,143,678
-0.62(-7.99%)
Sep 12, 2016
7.692
7.869
7.485
7.800
899,039
-0.03(-0.39%)
Sep 09, 2016
8.300
8.331
7.700
7.831
1,030,107
-0.55(-6.52%)
Sep 08, 2016
8.477
8.585
8.231
8.377
486,834
-0.12(-1.36%)
Sep 07, 2016
8.385
8.508
8.215
8.492
656,145
+0.11(+1.28%)
Sep 06, 2016
8.831
8.985
8.346
8.385
774,320
-0.38(-4.39%)
Sep 02, 2016
9.077
8.769
8.769
8.769
686,660
-0.18(-1.98%)
Sep 01, 2016
9.231
9.323
8.769
8.946
563,722
-0.28(-3.08%)
Aug 31, 2016
9.315
9.531
9.046
9.231
591,407
-0.23(-2.44%)
Aug 30, 2016
9.431
9.754
9.392
9.462
458,408
+0.00(+0.00%)
Aug 29, 2016
8.877
9.508
8.862
9.462
488,759
+0.54(+6.03%)
Aug 26, 2016
8.969
9.538
8.715
8.923
649,408
+0.05(+0.61%)
Aug 25, 2016
9.023
9.231
8.785
8.869
253,011
-0.15(-1.71%)
Aug 24, 2016
9.246
9.431
8.985
9.023
400,931
-0.29(-3.14%)
Aug 23, 2016
9.246
9.677
9.246
9.315
790,761
+0.12(+1.25%)
Aug 22, 2016
8.815
9.323
8.700
9.200
476,641
+0.24(+2.66%)
Aug 19, 2016
9.131
9.131
8.823
8.962
429,937
-0.25(-2.75%)
Aug 18, 2016
8.746
9.246
8.692
9.215
500,589
+0.50(+5.74%)
Aug 17, 2016
8.708
8.831
8.554
8.715
580,526
-0.01(-0.09%)
Aug 16, 2016
8.969
9.208
8.677
8.723
797,677
-0.25(-2.74%)
Aug 15, 2016
8.531
9.015
8.431
8.969
648,325
+0.49(+5.81%)
Aug 12, 2016
8.569
8.800
8.385
8.477
527,958
-0.08(-0.99%)
Aug 11, 2016
8.462
8.808
8.338
8.562
833,154
+0.14(+1.64%)
Aug 10, 2016
9.185
9.185
8.208
8.423
1,169,824
-0.71(-7.75%)
Aug 09, 2016
8.077
9.877
7.923
9.131
1,081,957
+0.25(+2.86%)
Aug 08, 2016
8.746
8.969
8.700
8.877
647,377
+0.18(+2.03%)
Aug 05, 2016
8.800
8.985
8.631
8.700
508,687
+0.07(+0.80%)
Aug 04, 2016
8.900
9.169
8.600
8.631
642,120
-0.34(-3.77%)
Aug 03, 2016
8.723
9.092
8.362
8.969
738,582
+0.23(+2.64%)
Aug 02, 2016
9.046
9.208
8.577
8.738
957,819
-0.22(-2.49%)
Aug 01, 2016
8.908
9.208
8.746
8.962
503,934
+0.05(+0.60%)
Jul 29, 2016
8.815
9.000
8.531
8.908
696,842
+0.01(+0.09%)
Jul 28, 2016
9.146
9.154
8.785
8.900
457,562
-0.27(-2.94%)
Jul 27, 2016
9.108
9.685
9.085
9.169
425,270
+0.09(+1.02%)
Jul 26, 2016
8.923
9.204
8.754
9.077
458,525
+0.20(+2.25%)
Jul 25, 2016
9.362
9.469
8.815
8.877
591,113
-0.57(-6.03%)
Jul 22, 2016
9.708
9.846
9.423
9.446
305,146
-0.31(-3.15%)
Jul 21, 2016
10.08
10.30
9.685
9.754
410,663
-0.25(-2.46%)
Jul 20, 2016
10.05
10.26
9.708
10.00
440,715
-0.05(-0.46%)
Jul 19, 2016
10.42
10.65
10.02
10.05
478,567
-0.48(-4.60%)
Jul 18, 2016
10.23
10.58
10.02
10.53
537,804
+0.21(+2.01%)
Jul 15, 2016
9.900
10.35
9.762
10.32
514,653
+0.52(+5.26%)
Jul 14, 2016
9.823
10.18
9.692
9.808
467,161
+0.06(+0.63%)
Jul 13, 2016
10.21
10.23
9.477
9.746
695,150
-0.29(-2.91%)
Jul 12, 2016
9.138
10.32
9.131
10.04
1,282,655
+1.12(+12.60%)
Jul 11, 2016
8.977
9.031
8.792
8.915
490,900
+0.12(+1.31%)
Jul 08, 2016
8.323
8.885
8.331
8.800
688,766
+0.47(+5.63%)
Jul 07, 2016
8.769
8.992
8.208
8.331
923,859
-0.42(-4.75%)
Jul 06, 2016
8.762
8.808
8.392
8.746
908,004
-0.35(-3.81%)
Jul 05, 2016
9.585
9.585
8.777
9.092
919,036
-0.68(-7.00%)
Jul 01, 2016
9.046
9.777
9.777
9.777
1,085,630
+0.48(+5.22%)
Jun 30, 2016
8.177
9.369
8.177
9.292
1,395,735
+0.66(+7.66%)
Jun 29, 2016
8.538
8.838
8.215
8.631
999,797
+0.21(+2.47%)
Jun 28, 2016
7.985
8.442
7.746
8.423
1,802,707
+0.78(+10.16%)
Jun 27, 2016
8.485
8.531
7.473
7.646
1,645,094
-0.98(-11.41%)
Jun 24, 2016
8.615
8.731
8.223
8.631
1,642,774
-0.34(-3.77%)
Jun 23, 2016
9.054
9.246
8.908
8.969
899,440
-0.04(-0.43%)
Jun 22, 2016
9.523
9.523
9.000
9.008
667,893
-0.42(-4.49%)
Jun 21, 2016
9.769
9.785
9.208
9.431
702,114
-0.38(-3.84%)
Jun 20, 2016
10.05
10.23
9.762
9.808
496,893
-0.07(-0.70%)
Jun 17, 2016
9.785
10.21
9.731
9.877
1,091,617
+0.18(+1.90%)
Jun 16, 2016
10.00
10.08
9.538
9.692
1,199,601
-0.61(-5.90%)
Jun 15, 2016
10.50
10.84
10.28
10.30
456,807
-0.17(-1.62%)
Jun 14, 2016
10.40
10.98
10.24
10.47
795,085
-0.07(-0.66%)
Jun 13, 2016
10.55
10.96
10.46
10.54
843,362
-0.19(-1.79%)
Jun 10, 2016
11.20
11.44
10.61
10.73
690,231
-0.78(-6.75%)
Jun 09, 2016
11.55
11.75
11.23
11.51
628,126
-0.28(-2.41%)
Jun 08, 2016
11.54
11.85
11.35
11.79
680,737
+0.40(+3.51%)
Jun 07, 2016
11.18
11.58
11.03
11.39
737,941
+0.25(+2.28%)
Jun 06, 2016
10.37
11.30
10.35
11.14
1,340,570
+0.71(+6.78%)
Jun 03, 2016
10.22
10.52
10.14
10.43
749,023
+0.24(+2.34%)
Jun 02, 2016
9.731
10.21
9.700
10.19
550,895
+0.39(+4.00%)
Jun 01, 2016
9.969
10.03
9.462
9.800
857,909
-0.32(-3.12%)
May 31, 2016
9.992
10.43
9.985
10.12
631,424
+0.12(+1.23%)
May 27, 2016
10.10
9.992
9.992
9.992
751,790
-0.16(-1.59%)
May 26, 2016
10.85
10.85
9.962
10.15
1,000,987
-0.60(-5.58%)
May 25, 2016
10.69
10.84
10.43
10.75
756,706
+0.28(+2.72%)
May 24, 2016
10.48
10.72
10.25
10.47
493,746
+0.00(+0.00%)
May 23, 2016
10.19
10.84
10.08
10.47
626,787
+0.27(+2.64%)
May 20, 2016
10.46
10.46
10.05
10.20
626,627
-0.10(-0.97%)
May 19, 2016
10.30
10.59
10.13
10.30
904,199
-0.16(-1.54%)
May 18, 2016
11.12
11.58
10.28
10.46
1,454,674
-0.15(-1.38%)
May 17, 2016
10.59
11.07
10.25
10.61
1,128,098
+0.11(+1.03%)
May 16, 2016
10.64
11.04
10.32
10.50
1,217,351
-0.12(-1.09%)
May 13, 2016
10.88
11.09
10.39
10.62
1,635,497
-0.31(-2.82%)
May 12, 2016
11.50
11.92
10.44
10.92
5,450,602
+2.79(+34.34%)
May 11, 2016
8.392
8.654
8.100
8.131
991,062
-0.27(-3.21%)
May 10, 2016
7.800
8.423
7.723
8.400
1,169,902
+0.65(+8.33%)
May 09, 2016
7.769
8.100
7.415
7.754
1,644,246
-0.16(-2.04%)
May 06, 2016
6.531
8.492
6.531
7.915
3,724,132
+1.76(+28.62%)
May 05, 2016
8.677
8.692
5.946
6.154
4,709,244
-2.95(-32.38%)
May 04, 2016
9.238
9.592
8.846
9.100
691,860
-0.23(-2.47%)
May 03, 2016
10.31
10.31
9.255
9.331
950,656
-1.23(-11.65%)
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.