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
Casella Waste Sys
(NQ:
CWST
)
99.72
-0.54 (-0.54%)
Streaming Delayed Price
Updated: 1:57 PM EDT, May 21, 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 29, 2016
7.110
7.200
7.090
7.160
60,604
+0.00(+0.00%)
Apr 28, 2016
7.060
7.280
7.060
7.160
188,006
+0.08(+1.13%)
Apr 27, 2016
6.990
7.230
6.980
7.080
108,353
+0.11(+1.58%)
Apr 26, 2016
6.960
7.080
6.940
6.970
84,106
+0.08(+1.16%)
Apr 25, 2016
7.100
7.160
6.830
6.890
64,594
-0.24(-3.37%)
Apr 22, 2016
7.090
7.410
7.090
7.130
38,269
+0.06(+0.85%)
Apr 21, 2016
7.280
7.280
7.020
7.070
64,643
-0.16(-2.21%)
Apr 20, 2016
7.170
7.300
6.980
7.230
73,083
+0.08(+1.12%)
Apr 19, 2016
7.090
7.150
6.990
7.150
68,967
+0.02(+0.28%)
Apr 18, 2016
6.910
7.180
6.705
7.130
162,293
+0.22(+3.18%)
Apr 15, 2016
6.670
6.930
6.610
6.910
125,252
+0.19(+2.83%)
Apr 14, 2016
6.660
6.760
6.415
6.720
83,841
+0.06(+0.90%)
Apr 13, 2016
6.620
6.680
6.450
6.660
86,834
+0.08(+1.22%)
Apr 12, 2016
6.550
6.670
6.460
6.580
82,759
+0.02(+0.30%)
Apr 11, 2016
6.580
6.670
6.510
6.560
140,230
+0.00(+0.00%)
Apr 08, 2016
6.540
6.600
6.360
6.560
88,284
+0.05(+0.77%)
Apr 07, 2016
6.480
6.550
6.410
6.510
75,430
-0.03(-0.46%)
Apr 06, 2016
6.630
6.630
6.410
6.540
73,606
-0.06(-0.91%)
Apr 05, 2016
6.450
6.650
6.310
6.600
123,162
+0.10(+1.54%)
Apr 04, 2016
6.790
6.850
6.490
6.500
102,432
-0.30(-4.41%)
Apr 01, 2016
6.640
6.840
6.560
6.800
148,587
+0.10(+1.49%)
Mar 31, 2016
6.780
6.780
6.610
6.700
139,561
-0.01(-0.15%)
Mar 30, 2016
6.900
6.940
6.670
6.710
106,061
-0.12(-1.76%)
Mar 29, 2016
6.640
6.850
6.570
6.830
173,745
+0.14(+2.09%)
Mar 28, 2016
6.830
6.850
6.620
6.690
46,594
-0.14(-2.05%)
Mar 24, 2016
6.740
6.830
6.830
6.830
77,600
+0.07(+1.04%)
Mar 23, 2016
6.750
6.900
6.700
6.760
83,520
-0.08(-1.17%)
Mar 22, 2016
6.800
6.900
6.580
6.840
136,477
-0.01(-0.15%)
Mar 21, 2016
6.760
6.890
6.700
6.850
156,022
+0.05(+0.74%)
Mar 18, 2016
6.520
6.950
6.400
6.800
225,712
+0.33(+5.10%)
Mar 17, 2016
6.560
6.560
6.350
6.470
133,165
-0.06(-0.92%)
Mar 16, 2016
6.470
6.580
6.460
6.530
77,280
+0.02(+0.31%)
Mar 15, 2016
6.570
6.670
6.450
6.510
62,115
-0.12(-1.81%)
Mar 14, 2016
6.810
6.820
6.580
6.630
115,413
-0.18(-2.64%)
Mar 11, 2016
6.730
6.830
6.560
6.810
145,571
+0.13(+1.95%)
Mar 10, 2016
6.810
6.870
6.574
6.680
62,988
-0.12(-1.76%)
Mar 09, 2016
6.830
6.890
6.670
6.800
113,055
-0.01(-0.15%)
Mar 08, 2016
6.850
6.980
6.790
6.810
100,978
-0.07(-1.02%)
Mar 07, 2016
6.700
6.940
6.700
6.880
194,593
+0.18(+2.69%)
Mar 04, 2016
6.480
6.770
6.260
6.700
259,994
+0.12(+1.82%)
Mar 03, 2016
6.100
6.590
6.100
6.580
192,774
+0.50(+8.22%)
Mar 02, 2016
5.670
6.260
5.670
6.080
192,686
-0.24(-3.80%)
Mar 01, 2016
5.950
6.330
5.900
6.320
156,468
+0.39(+6.58%)
Feb 29, 2016
5.860
5.960
5.660
5.930
187,513
+0.06(+1.02%)
Feb 26, 2016
5.690
5.930
5.690
5.870
108,442
+0.17(+2.98%)
Feb 25, 2016
5.560
5.700
5.500
5.700
76,217
+0.12(+2.15%)
Feb 24, 2016
5.460
5.580
5.340
5.580
91,421
+0.04(+0.72%)
Feb 23, 2016
5.590
5.690
5.490
5.540
83,581
-0.05(-0.89%)
Feb 22, 2016
5.860
5.890
5.550
5.590
92,084
-0.24(-4.12%)
Feb 19, 2016
6.110
6.110
5.800
5.830
115,151
-0.29(-4.74%)
Feb 18, 2016
5.830
6.140
5.270
6.120
147,073
+0.28(+4.79%)
Feb 17, 2016
5.790
5.940
5.700
5.840
135,002
+0.08(+1.39%)
Feb 16, 2016
5.700
5.790
5.550
5.760
88,436
+0.10(+1.77%)
Feb 12, 2016
5.490
5.660
5.660
5.660
106,400
+0.24(+4.43%)
Feb 11, 2016
5.510
5.760
5.410
5.420
804,221
-0.20(-3.56%)
Feb 10, 2016
5.700
5.830
5.510
5.620
125,966
-0.10(-1.75%)
Feb 09, 2016
5.270
5.870
5.270
5.720
217,231
+0.37(+6.92%)
Feb 08, 2016
5.090
5.400
4.970
5.350
133,283
+0.18(+3.48%)
Feb 05, 2016
5.540
5.540
5.160
5.170
162,723
-0.33(-6.00%)
Feb 04, 2016
5.540
5.580
5.470
5.500
85,713
-0.07(-1.26%)
Feb 03, 2016
5.570
5.770
5.500
5.570
105,122
-0.11(-1.94%)
Feb 02, 2016
5.670
5.770
5.597
5.680
109,869
-0.07(-1.22%)
Feb 01, 2016
5.880
5.890
5.700
5.750
54,895
-0.20(-3.36%)
Jan 29, 2016
5.940
5.980
5.820
5.950
154,772
+0.02(+0.34%)
Jan 28, 2016
5.800
6.000
5.760
5.930
94,262
+0.17(+2.95%)
Jan 27, 2016
5.940
5.940
5.700
5.760
96,157
-0.18(-3.03%)
Jan 26, 2016
6.140
6.140
5.730
5.940
240,998
+0.29(+5.13%)
Jan 25, 2016
5.590
5.750
5.580
5.650
81,273
+0.03(+0.53%)
Jan 22, 2016
5.540
5.620
5.480
5.620
116,503
+0.14(+2.55%)
Jan 21, 2016
5.390
5.555
5.350
5.480
225,237
+0.07(+1.29%)
Jan 20, 2016
5.310
5.630
5.230
5.410
289,044
+0.03(+0.56%)
Jan 19, 2016
5.500
5.680
5.250
5.380
348,489
-0.05(-0.92%)
Jan 15, 2016
5.560
5.430
5.430
5.430
178,500
-0.28(-4.90%)
Jan 14, 2016
5.610
5.760
5.540
5.710
233,600
+0.15(+2.70%)
Jan 13, 2016
5.630
5.680
5.510
5.560
121,529
-0.04(-0.71%)
Jan 12, 2016
5.660
5.680
5.540
5.600
87,567
-0.02(-0.36%)
Jan 11, 2016
5.590
5.660
5.530
5.620
110,922
+0.02(+0.36%)
Jan 08, 2016
5.770
5.840
5.580
5.600
126,850
-0.14(-2.44%)
Jan 07, 2016
5.740
5.880
5.740
5.740
92,896
-0.12(-2.05%)
Jan 06, 2016
5.700
5.930
5.700
5.860
90,177
+0.06(+1.03%)
Jan 05, 2016
5.830
6.140
5.770
5.800
46,722
+0.01(+0.17%)
Jan 04, 2016
5.900
5.944
5.730
5.790
187,043
-0.19(-3.18%)
Dec 31, 2015
6.050
5.980
5.980
5.980
89,400
-0.07(-1.16%)
Dec 30, 2015
6.050
6.170
5.970
6.050
61,432
+0.00(+0.00%)
Dec 29, 2015
6.070
6.180
6.010
6.050
94,551
+0.01(+0.17%)
Dec 28, 2015
6.010
6.150
5.990
6.040
76,342
-0.04(-0.66%)
Dec 24, 2015
6.120
6.080
6.080
6.080
29,700
-0.07(-1.14%)
Dec 23, 2015
6.070
6.170
6.040
6.150
99,844
+0.10(+1.65%)
Dec 22, 2015
6.160
6.160
5.950
6.050
88,207
-0.09(-1.47%)
Dec 21, 2015
6.110
6.250
5.860
6.140
94,888
+0.09(+1.49%)
Dec 18, 2015
6.000
6.095
5.870
6.050
241,673
+0.01(+0.17%)
Dec 17, 2015
5.970
6.610
5.880
6.040
148,349
+0.07(+1.17%)
Dec 16, 2015
5.890
6.610
5.811
5.970
105,178
+0.08(+1.36%)
Dec 15, 2015
5.950
5.970
5.810
5.890
103,704
-0.01(-0.17%)
Dec 14, 2015
5.950
6.015
5.695
5.900
206,589
-0.02(-0.34%)
Dec 11, 2015
6.040
6.360
5.910
5.920
217,285
-0.24(-3.90%)
Dec 10, 2015
6.130
6.210
6.100
6.160
132,132
+0.03(+0.49%)
Dec 09, 2015
6.200
6.270
5.980
6.130
159,772
-0.07(-1.13%)
Dec 08, 2015
6.230
6.524
6.060
6.200
131,297
-0.06(-0.96%)
Dec 07, 2015
6.350
6.361
6.220
6.260
143,634
-0.11(-1.73%)
Dec 04, 2015
6.290
6.390
6.250
6.370
99,605
+0.07(+1.11%)
Dec 03, 2015
6.390
6.660
6.260
6.300
145,760
-0.29(-4.40%)
Dec 02, 2015
6.770
6.790
6.550
6.590
130,541
-0.18(-2.66%)
Dec 01, 2015
6.780
6.800
6.480
6.770
81,956
-0.01(-0.15%)
Nov 30, 2015
6.780
6.830
6.740
6.780
127,389
-0.01(-0.15%)
Nov 27, 2015
6.770
6.790
6.690
6.790
62,531
-0.01(-0.15%)
Nov 25, 2015
6.800
6.800
6.800
6.800
81,600
+0.00(+0.00%)
Nov 24, 2015
6.970
6.990
6.740
6.800
130,948
-0.16(-2.30%)
Nov 23, 2015
6.840
7.010
6.750
6.960
105,673
+0.13(+1.90%)
Nov 20, 2015
7.170
7.190
6.750
6.830
184,812
-0.34(-4.74%)
Nov 19, 2015
6.950
7.240
6.931
7.170
175,590
+0.19(+2.72%)
Nov 18, 2015
6.910
7.030
6.810
6.980
216,979
+0.07(+1.01%)
Nov 17, 2015
6.850
6.940
6.730
6.910
187,980
+0.07(+1.02%)
Nov 16, 2015
6.800
6.940
6.700
6.840
488,662
+0.04(+0.59%)
Nov 13, 2015
6.250
6.810
6.230
6.800
339,486
+0.55(+8.80%)
Nov 12, 2015
6.390
6.520
6.240
6.250
110,146
-0.23(-3.55%)
Nov 11, 2015
6.120
6.540
6.110
6.480
260,622
+0.40(+6.58%)
Nov 10, 2015
6.040
6.170
6.040
6.080
46,737
+0.05(+0.83%)
Nov 09, 2015
6.300
6.338
6.020
6.030
118,659
-0.30(-4.74%)
Nov 06, 2015
5.980
6.330
5.980
6.330
129,356
+0.30(+4.98%)
Nov 05, 2015
6.030
6.080
5.990
6.030
164,882
+0.00(+0.00%)
Nov 04, 2015
6.010
6.070
5.990
6.030
102,457
+0.00(+0.00%)
Nov 03, 2015
6.060
6.090
6.002
6.030
107,387
+0.01(+0.17%)
Nov 02, 2015
6.050
6.100
5.782
6.020
183,106
-0.05(-0.82%)
Oct 30, 2015
6.150
6.160
6.040
6.070
134,096
-0.08(-1.30%)
Oct 29, 2015
6.210
6.220
6.115
6.150
115,057
-0.10(-1.60%)
Oct 28, 2015
6.200
6.250
6.140
6.250
149,613
+0.09(+1.46%)
Oct 27, 2015
6.150
6.180
6.050
6.160
218,924
+0.00(+0.00%)
Oct 26, 2015
6.210
6.210
6.045
6.160
136,924
-0.08(-1.28%)
Oct 23, 2015
6.160
6.260
6.030
6.240
90,955
+0.05(+0.81%)
Oct 22, 2015
6.180
6.220
6.000
6.190
114,360
+0.03(+0.49%)
Oct 21, 2015
6.250
6.300
6.140
6.160
49,624
-0.09(-1.44%)
Oct 20, 2015
6.120
6.295
6.120
6.250
89,524
+0.12(+1.96%)
Oct 19, 2015
5.990
6.160
5.990
6.130
136,830
+0.17(+2.85%)
Oct 16, 2015
6.090
6.090
5.880
5.960
156,648
-0.11(-1.81%)
Oct 15, 2015
6.000
6.150
5.970
6.070
61,869
+0.06(+1.00%)
Oct 14, 2015
6.150
6.160
5.974
6.010
70,084
-0.13(-2.12%)
Oct 13, 2015
6.120
6.200
6.110
6.140
91,569
+0.01(+0.16%)
Oct 12, 2015
6.090
6.170
6.010
6.130
83,484
+0.01(+0.16%)
Oct 09, 2015
6.130
6.220
6.060
6.120
74,602
+0.00(+0.00%)
Oct 08, 2015
6.010
6.150
6.010
6.120
68,942
+0.07(+1.16%)
Oct 07, 2015
6.000
6.100
5.950
6.050
54,835
+0.05(+0.83%)
Oct 06, 2015
6.050
6.100
5.970
6.000
59,168
-0.10(-1.64%)
Oct 05, 2015
5.930
6.110
5.930
6.100
94,084
+0.18(+3.04%)
Oct 02, 2015
5.750
5.920
5.670
5.920
76,986
+0.15(+2.60%)
Oct 01, 2015
5.760
5.830
5.750
5.770
129,857
-0.03(-0.52%)
Sep 30, 2015
5.850
5.880
5.800
5.800
105,476
+0.01(+0.17%)
Sep 29, 2015
5.820
5.890
5.760
5.790
155,950
-0.06(-1.03%)
Sep 28, 2015
6.000
6.000
5.780
5.850
152,408
-0.16(-2.66%)
Sep 25, 2015
6.220
6.220
6.000
6.010
133,507
-0.15(-2.44%)
Sep 24, 2015
6.240
6.240
6.140
6.160
78,463
-0.09(-1.44%)
Sep 23, 2015
6.260
6.450
6.230
6.250
121,869
-0.03(-0.48%)
Sep 22, 2015
6.370
6.430
6.160
6.280
77,982
-0.12(-1.88%)
Sep 21, 2015
6.500
6.500
6.385
6.400
140,181
-0.03(-0.47%)
Sep 18, 2015
6.510
6.640
6.420
6.430
206,068
-0.20(-3.02%)
Sep 17, 2015
6.600
6.709
6.460
6.630
126,572
+0.01(+0.15%)
Sep 16, 2015
6.680
6.705
6.590
6.620
70,703
+0.00(+0.00%)
Sep 15, 2015
6.610
6.750
6.540
6.620
103,403
-0.01(-0.15%)
Sep 14, 2015
6.620
6.660
6.510
6.630
66,630
+0.09(+1.38%)
Sep 11, 2015
6.370
6.570
6.370
6.540
50,598
+0.10(+1.55%)
Sep 10, 2015
6.540
6.600
6.410
6.440
84,877
-0.10(-1.53%)
Sep 09, 2015
6.640
6.680
6.530
6.540
90,463
-0.06(-0.91%)
Sep 08, 2015
6.430
6.730
6.340
6.600
226,811
+0.30(+4.76%)
Sep 04, 2015
6.150
6.300
6.300
6.300
59,300
+0.06(+0.96%)
Sep 03, 2015
6.320
6.430
6.180
6.240
177,405
-0.07(-1.11%)
Sep 02, 2015
6.120
6.320
6.060
6.310
88,529
+0.31(+5.17%)
Sep 01, 2015
6.020
6.180
5.920
6.000
126,232
-0.16(-2.60%)
Aug 31, 2015
6.210
6.300
6.110
6.160
76,531
-0.09(-1.44%)
Aug 28, 2015
6.060
6.330
6.060
6.250
134,080
+0.15(+2.46%)
Aug 27, 2015
6.020
6.150
5.900
6.100
332,604
+0.09(+1.50%)
Aug 26, 2015
6.040
6.070
5.860
6.010
103,903
+0.11(+1.86%)
Aug 25, 2015
6.160
6.160
5.850
5.900
131,051
-0.08(-1.34%)
Aug 24, 2015
5.990
6.240
5.545
5.980
450,681
-0.33(-5.23%)
Aug 21, 2015
6.140
6.330
6.000
6.310
370,049
+0.06(+0.96%)
Aug 20, 2015
6.380
6.470
6.240
6.250
177,740
-0.17(-2.65%)
Aug 19, 2015
6.340
6.460
6.330
6.420
116,176
+0.02(+0.31%)
Aug 18, 2015
6.460
6.460
6.340
6.400
173,066
-0.10(-1.54%)
Aug 17, 2015
6.260
6.510
6.210
6.500
276,452
+0.23(+3.67%)
Aug 14, 2015
6.090
6.330
6.090
6.270
190,510
+0.15(+2.45%)
Aug 13, 2015
6.100
6.190
6.060
6.120
226,744
+0.00(+0.00%)
Aug 12, 2015
6.050
6.190
5.950
6.120
164,155
+0.07(+1.16%)
Aug 11, 2015
6.100
6.170
6.030
6.050
98,831
-0.16(-2.58%)
Aug 10, 2015
6.150
6.260
6.150
6.210
186,042
+0.05(+0.81%)
Aug 07, 2015
6.400
6.410
6.130
6.160
144,129
-0.29(-4.50%)
Aug 06, 2015
6.430
6.500
6.375
6.450
272,943
+0.16(+2.54%)
Aug 05, 2015
6.400
6.460
6.250
6.290
218,326
-0.05(-0.79%)
Aug 04, 2015
6.270
6.390
6.270
6.340
193,240
+0.04(+0.63%)
Aug 03, 2015
6.530
6.530
6.200
6.300
268,614
-0.05(-0.79%)
Jul 31, 2015
6.200
6.490
6.168
6.350
546,759
+0.18(+2.92%)
Jul 30, 2015
6.050
6.250
6.020
6.170
487,172
+0.21(+3.52%)
Jul 29, 2015
6.010
6.083
5.590
5.960
289,958
-0.03(-0.50%)
Jul 28, 2015
5.950
6.100
5.827
5.990
255,026
+0.07(+1.18%)
Jul 27, 2015
5.870
5.960
5.830
5.920
164,094
+0.02(+0.34%)
Jul 24, 2015
5.750
5.970
5.720
5.900
158,470
+0.12(+2.08%)
Jul 23, 2015
5.740
5.800
5.700
5.780
91,712
+0.07(+1.23%)
Jul 22, 2015
5.750
5.830
5.650
5.710
138,599
-0.04(-0.70%)
Jul 21, 2015
5.870
5.910
5.740
5.750
152,199
-0.14(-2.38%)
Jul 20, 2015
6.040
6.050
5.850
5.890
135,171
-0.15(-2.48%)
Jul 17, 2015
5.990
6.070
5.940
6.040
207,137
+0.08(+1.34%)
Jul 16, 2015
5.850
5.980
5.650
5.960
124,102
+0.16(+2.76%)
Jul 15, 2015
5.850
5.850
5.620
5.800
138,427
-0.06(-1.02%)
Jul 14, 2015
5.800
6.000
5.790
5.860
235,624
+0.06(+1.03%)
Jul 13, 2015
5.830
5.830
5.730
5.800
124,039
+0.02(+0.35%)
Jul 10, 2015
5.610
5.860
5.560
5.780
151,489
+0.21(+3.77%)
Jul 09, 2015
5.600
5.620
5.500
5.570
153,747
+0.01(+0.18%)
Jul 08, 2015
5.590
5.650
5.540
5.560
172,604
-0.05(-0.89%)
Jul 07, 2015
5.570
5.640
5.520
5.610
126,365
+0.01(+0.18%)
Jul 06, 2015
5.570
5.600
5.520
5.600
95,372
-0.01(-0.18%)
Jul 02, 2015
5.610
5.610
5.610
5.610
58,200
+0.02(+0.36%)
Jul 01, 2015
5.620
5.640
5.550
5.590
244,391
-0.02(-0.36%)
Jun 30, 2015
5.600
5.635
5.560
5.610
116,047
+0.01(+0.18%)
Jun 29, 2015
5.760
5.775
5.540
5.600
95,196
-0.16(-2.78%)
Jun 26, 2015
5.740
5.870
5.700
5.760
818,664
+0.05(+0.88%)
Jun 25, 2015
5.620
5.770
5.580
5.710
151,922
+0.10(+1.78%)
Jun 24, 2015
5.630
5.670
5.590
5.610
79,579
-0.06(-1.06%)
Jun 23, 2015
5.620
5.710
5.620
5.670
53,654
+0.05(+0.89%)
Jun 22, 2015
5.620
5.680
5.600
5.620
130,369
+0.02(+0.36%)
Jun 19, 2015
5.780
5.780
5.580
5.600
318,864
-0.16(-2.78%)
Jun 18, 2015
5.690
5.810
5.650
5.760
214,989
+0.07(+1.23%)
Jun 17, 2015
5.680
5.720
5.630
5.690
102,268
+0.04(+0.71%)
Jun 16, 2015
5.540
5.690
5.520
5.650
106,801
+0.07(+1.25%)
Jun 15, 2015
5.580
5.630
5.530
5.580
159,631
-0.06(-1.06%)
Jun 12, 2015
5.650
5.680
5.600
5.640
54,440
-0.01(-0.18%)
Jun 11, 2015
5.700
5.720
5.600
5.650
72,633
-0.05(-0.88%)
Jun 10, 2015
5.650
5.720
5.610
5.700
103,928
+0.07(+1.24%)
Jun 09, 2015
5.650
5.710
5.600
5.630
141,791
-0.02(-0.35%)
Jun 08, 2015
5.640
5.700
5.630
5.650
80,687
+0.01(+0.18%)
Jun 05, 2015
5.690
5.740
5.600
5.640
211,175
-0.05(-0.88%)
Jun 04, 2015
5.710
5.790
5.680
5.690
165,649
-0.01(-0.18%)
Jun 03, 2015
5.610
5.710
5.480
5.700
191,887
+0.11(+1.97%)
Jun 02, 2015
5.500
5.640
5.490
5.590
127,985
+0.09(+1.64%)
Jun 01, 2015
5.590
5.660
5.370
5.500
259,510
+0.00(+0.00%)
May 29, 2015
5.300
5.638
5.270
5.500
462,064
+0.24(+4.56%)
May 28, 2015
5.260
5.398
5.190
5.260
241,685
-0.01(-0.19%)
May 27, 2015
5.150
5.350
5.150
5.270
167,082
+0.11(+2.13%)
May 26, 2015
5.200
5.260
5.090
5.160
339,057
-0.04(-0.77%)
May 22, 2015
5.200
5.200
5.200
5.200
300,100
-0.04(-0.76%)
May 21, 2015
5.400
5.420
5.225
5.240
383,214
-0.15(-2.78%)
May 20, 2015
5.390
5.458
5.370
5.390
188,298
+0.00(+0.00%)
May 19, 2015
5.620
5.688
5.380
5.390
359,242
-0.22(-3.92%)
May 18, 2015
5.610
5.756
5.560
5.610
150,173
-0.05(-0.88%)
May 15, 2015
5.500
5.660
5.500
5.660
230,890
+0.16(+2.91%)
May 14, 2015
5.880
5.880
5.470
5.500
399,373
+0.13(+2.42%)
May 13, 2015
5.440
5.460
5.320
5.370
83,472
-0.05(-0.92%)
May 12, 2015
5.340
5.430
5.230
5.420
334,146
+0.05(+0.93%)
May 11, 2015
5.360
5.470
5.330
5.370
237,736
+0.01(+0.19%)
May 08, 2015
5.580
5.610
5.340
5.360
406,939
-0.16(-2.90%)
May 07, 2015
5.490
5.660
5.490
5.520
195,672
+0.03(+0.55%)
May 06, 2015
5.520
5.600
5.411
5.490
158,570
-0.03(-0.54%)
May 05, 2015
5.450
5.535
5.400
5.520
339,705
+0.07(+1.28%)
May 04, 2015
5.450
5.540
5.400
5.450
270,969
+0.00(+0.00%)
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.