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
Whitestone REIT
(NY:
WSR
)
13.38
+0.01 (+0.07%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
May 29, 2015
7.482
7.487
7.413
7.455
426,541
-0.01(-0.18%)
May 28, 2015
7.463
7.484
7.405
7.468
199,849
+0.01(+0.07%)
May 27, 2015
7.453
7.490
7.447
7.463
155,117
+0.00(+0.00%)
May 26, 2015
7.521
7.521
7.421
7.463
136,891
-0.09(-1.19%)
May 22, 2015
7.548
7.553
7.553
7.553
190,410
+0.01(+0.07%)
May 21, 2015
7.595
7.611
7.537
7.548
97,569
-0.06(-0.83%)
May 20, 2015
7.653
7.674
7.600
7.611
99,703
-0.04(-0.55%)
May 19, 2015
7.674
7.710
7.637
7.653
126,741
-0.03(-0.34%)
May 18, 2015
7.611
7.717
7.590
7.680
136,788
+0.10(+1.32%)
May 15, 2015
7.558
7.658
7.537
7.579
186,970
+0.04(+0.56%)
May 14, 2015
7.442
7.606
7.442
7.537
213,214
+0.12(+1.64%)
May 13, 2015
7.590
7.606
7.405
7.416
246,524
-0.15(-1.95%)
May 12, 2015
7.447
7.569
7.410
7.563
209,489
+0.16(+2.14%)
May 11, 2015
7.484
7.527
7.395
7.405
179,995
-0.06(-0.78%)
May 08, 2015
7.416
7.521
7.400
7.463
162,127
+0.06(+0.78%)
May 07, 2015
7.395
7.442
7.389
7.405
290,511
-0.01(-0.07%)
May 06, 2015
7.553
7.643
7.389
7.410
380,831
-0.21(-2.70%)
May 05, 2015
7.785
7.785
7.532
7.616
213,866
-0.19(-2.43%)
May 04, 2015
7.806
7.864
7.748
7.806
192,568
+0.00(+0.00%)
May 01, 2015
7.759
7.838
7.732
7.806
173,035
+0.10(+1.27%)
Apr 30, 2015
7.924
7.934
7.656
7.709
360,123
-0.25(-3.16%)
Apr 29, 2015
8.118
8.128
7.960
7.960
184,143
-0.18(-2.19%)
Apr 28, 2015
8.149
8.154
8.107
8.139
211,418
+0.02(+0.19%)
Apr 27, 2015
8.139
8.181
8.107
8.123
249,796
-0.01(-0.13%)
Apr 24, 2015
8.102
8.149
8.102
8.133
146,467
+0.01(+0.13%)
Apr 23, 2015
8.144
8.144
8.086
8.123
94,320
+0.00(+0.00%)
Apr 22, 2015
8.144
8.181
8.107
8.123
105,155
-0.02(-0.26%)
Apr 21, 2015
8.128
8.212
8.128
8.144
67,880
+0.02(+0.26%)
Apr 20, 2015
8.128
8.165
8.107
8.123
159,137
+0.01(+0.06%)
Apr 17, 2015
8.186
8.212
8.081
8.118
151,286
-0.09(-1.15%)
Apr 16, 2015
8.228
8.254
8.165
8.212
66,835
+0.00(+0.00%)
Apr 15, 2015
8.254
8.306
8.207
8.212
105,439
-0.04(-0.51%)
Apr 14, 2015
8.217
8.291
8.217
8.254
107,094
-0.02(-0.19%)
Apr 13, 2015
8.291
8.306
8.233
8.270
65,046
+0.01(+0.06%)
Apr 10, 2015
8.254
8.345
8.207
8.264
113,883
+0.06(+0.70%)
Apr 09, 2015
8.406
8.406
8.133
8.207
160,098
-0.17(-2.07%)
Apr 08, 2015
8.375
8.411
8.369
8.380
99,739
+0.00(+0.00%)
Apr 07, 2015
8.469
8.469
8.369
8.380
109,064
-0.02(-0.25%)
Apr 06, 2015
8.595
8.595
8.369
8.401
101,856
+0.03(+0.38%)
Apr 02, 2015
8.390
8.369
8.369
8.369
109,459
-0.03(-0.37%)
Apr 01, 2015
8.312
8.417
8.233
8.401
89,581
+0.07(+0.88%)
Mar 31, 2015
8.359
8.416
8.291
8.327
95,694
-0.06(-0.72%)
Mar 30, 2015
8.377
8.432
8.330
8.388
134,907
+0.03(+0.31%)
Mar 27, 2015
8.268
8.382
8.220
8.362
114,567
+0.11(+1.33%)
Mar 26, 2015
8.273
8.315
8.179
8.252
86,152
-0.03(-0.38%)
Mar 25, 2015
8.409
8.502
8.242
8.283
118,218
-0.12(-1.43%)
Mar 24, 2015
8.471
8.497
8.356
8.403
114,676
-0.08(-0.98%)
Mar 23, 2015
8.492
8.528
8.418
8.487
147,391
-0.02(-0.25%)
Mar 20, 2015
8.341
8.508
8.268
8.508
298,534
+0.21(+2.58%)
Mar 19, 2015
8.252
8.323
8.221
8.294
126,662
+0.00(+0.00%)
Mar 18, 2015
8.174
8.304
8.101
8.294
146,416
+0.11(+1.34%)
Mar 17, 2015
8.190
8.226
8.106
8.184
101,592
-0.01(-0.06%)
Mar 16, 2015
8.122
8.221
8.102
8.190
106,886
+0.08(+0.96%)
Mar 13, 2015
8.137
8.164
8.018
8.111
120,101
-0.06(-0.77%)
Mar 12, 2015
8.059
8.179
8.012
8.174
122,367
+0.18(+2.28%)
Mar 11, 2015
8.007
8.127
7.950
7.992
107,446
-0.03(-0.33%)
Mar 10, 2015
8.007
8.065
7.950
8.018
90,491
+0.01(+0.13%)
Mar 09, 2015
7.955
8.070
7.924
8.007
153,623
+0.04(+0.52%)
Mar 06, 2015
8.132
8.201
7.924
7.965
285,498
-0.22(-2.74%)
Mar 05, 2015
8.132
8.242
8.101
8.190
95,733
+0.04(+0.51%)
Mar 04, 2015
8.205
8.226
8.143
8.148
118,500
-0.07(-0.89%)
Mar 03, 2015
8.294
8.294
8.210
8.221
129,551
-0.03(-0.32%)
Mar 02, 2015
8.231
8.336
8.216
8.247
113,969
+0.02(+0.25%)
Feb 27, 2015
8.304
8.315
8.185
8.226
216,635
+0.00(+0.03%)
Feb 26, 2015
8.172
8.244
8.104
8.223
270,742
+0.08(+0.95%)
Feb 25, 2015
8.104
8.213
8.084
8.146
168,086
+0.08(+0.96%)
Feb 24, 2015
8.104
8.110
8.016
8.068
158,962
-0.01(-0.06%)
Feb 23, 2015
8.063
8.110
8.016
8.073
103,344
+0.02(+0.26%)
Feb 20, 2015
7.995
8.115
7.995
8.053
96,306
+0.06(+0.71%)
Feb 19, 2015
8.172
8.172
7.995
7.995
118,351
-0.17(-2.03%)
Feb 18, 2015
8.021
8.166
8.021
8.161
118,802
+0.11(+1.42%)
Feb 17, 2015
8.115
8.187
8.006
8.047
150,814
-0.04(-0.45%)
Feb 13, 2015
8.161
8.084
8.084
8.084
151,106
-0.07(-0.83%)
Feb 12, 2015
8.058
8.156
8.037
8.151
115,728
+0.13(+1.61%)
Feb 11, 2015
8.047
8.141
7.928
8.021
165,788
-0.05(-0.58%)
Feb 10, 2015
8.094
8.146
7.939
8.068
231,941
+0.03(+0.32%)
Feb 09, 2015
8.084
8.161
8.037
8.042
160,811
-0.07(-0.83%)
Feb 06, 2015
8.374
8.374
8.099
8.110
232,798
-0.24(-2.86%)
Feb 05, 2015
8.270
8.369
8.208
8.348
188,764
+0.14(+1.70%)
Feb 04, 2015
8.229
8.286
8.176
8.208
139,183
-0.07(-0.81%)
Feb 03, 2015
8.156
8.301
8.156
8.275
160,367
+0.16(+1.91%)
Feb 02, 2015
8.229
8.229
7.985
8.120
176,215
-0.01(-0.13%)
Jan 30, 2015
8.286
8.332
8.130
8.130
244,768
-0.18(-2.21%)
Jan 29, 2015
8.299
8.324
8.196
8.314
243,104
+0.06(+0.69%)
Jan 28, 2015
8.335
8.397
8.258
8.258
123,217
-0.10(-1.17%)
Jan 27, 2015
8.294
8.391
8.294
8.355
201,196
-0.03(-0.37%)
Jan 26, 2015
8.247
8.391
8.175
8.386
203,751
+0.13(+1.62%)
Jan 23, 2015
8.263
8.294
8.201
8.252
220,247
-0.03(-0.37%)
Jan 22, 2015
8.149
8.304
8.134
8.283
319,120
+0.13(+1.64%)
Jan 21, 2015
8.129
8.180
8.098
8.149
137,027
-0.02(-0.19%)
Jan 20, 2015
8.221
8.345
8.098
8.165
351,836
-0.02(-0.19%)
Jan 16, 2015
7.897
8.196
7.897
8.180
262,105
+0.27(+3.45%)
Jan 15, 2015
7.964
7.964
7.845
7.907
230,092
-0.03(-0.32%)
Jan 14, 2015
7.794
7.948
7.748
7.933
110,510
+0.09(+1.12%)
Jan 13, 2015
7.902
7.923
7.758
7.845
132,708
+0.01(+0.07%)
Jan 12, 2015
7.861
7.892
7.835
7.840
134,956
+0.02(+0.20%)
Jan 09, 2015
7.851
7.902
7.815
7.825
142,308
-0.05(-0.59%)
Jan 08, 2015
7.943
7.952
7.814
7.871
275,078
-0.05(-0.65%)
Jan 07, 2015
7.923
7.956
7.876
7.923
132,166
+0.03(+0.33%)
Jan 06, 2015
7.918
7.979
7.871
7.897
150,630
-0.01(-0.07%)
Jan 05, 2015
7.804
7.954
7.804
7.902
161,373
+0.07(+0.85%)
Jan 02, 2015
7.763
7.881
7.763
7.835
89,406
+0.10(+1.30%)
Dec 31, 2014
7.924
7.735
7.735
7.735
205,708
-0.17(-2.20%)
Dec 30, 2014
7.832
7.960
7.832
7.909
144,392
+0.04(+0.52%)
Dec 29, 2014
7.750
7.878
7.750
7.868
152,286
+0.10(+1.32%)
Dec 26, 2014
7.699
7.770
7.689
7.765
137,107
+0.06(+0.80%)
Dec 24, 2014
7.689
7.704
7.704
7.704
70,913
+0.03(+0.40%)
Dec 23, 2014
7.694
7.694
7.617
7.673
117,171
-0.01(-0.13%)
Dec 22, 2014
7.602
7.689
7.591
7.683
136,875
+0.10(+1.35%)
Dec 19, 2014
7.571
7.658
7.499
7.581
330,723
+0.01(+0.14%)
Dec 18, 2014
7.602
7.602
7.448
7.571
168,004
+0.04(+0.48%)
Dec 17, 2014
7.376
7.545
7.376
7.535
189,632
+0.15(+2.08%)
Dec 16, 2014
7.325
7.448
7.253
7.381
198,800
+0.07(+0.91%)
Dec 15, 2014
7.484
7.540
7.300
7.315
290,152
-0.16(-2.19%)
Dec 12, 2014
7.576
7.632
7.474
7.479
108,968
-0.13(-1.75%)
Dec 11, 2014
7.622
7.699
7.602
7.612
116,359
+0.03(+0.41%)
Dec 10, 2014
7.571
7.643
7.525
7.581
131,204
-0.04(-0.54%)
Dec 09, 2014
7.515
7.627
7.494
7.622
215,640
+0.10(+1.36%)
Dec 08, 2014
7.602
7.668
7.499
7.520
106,501
-0.07(-0.94%)
Dec 05, 2014
7.540
7.607
7.535
7.591
102,258
+0.03(+0.41%)
Dec 04, 2014
7.617
7.643
7.555
7.561
168,850
-0.05(-0.61%)
Dec 03, 2014
7.607
7.637
7.555
7.607
213,260
+0.02(+0.27%)
Dec 02, 2014
7.555
7.627
7.494
7.586
166,676
+0.05(+0.61%)
Dec 01, 2014
7.576
7.643
7.535
7.540
118,474
-0.07(-0.87%)
Nov 28, 2014
7.617
7.714
7.602
7.607
113,258
-0.05(-0.60%)
Nov 26, 2014
7.643
7.653
7.653
7.653
126,785
+0.03(+0.44%)
Nov 25, 2014
7.650
7.655
7.599
7.619
174,678
+0.01(+0.07%)
Nov 24, 2014
7.528
7.630
7.513
7.614
105,378
+0.08(+1.01%)
Nov 21, 2014
7.630
7.630
7.523
7.538
108,004
-0.02(-0.20%)
Nov 20, 2014
7.482
7.564
7.468
7.553
127,157
+0.07(+0.88%)
Nov 19, 2014
7.533
7.564
7.477
7.487
139,421
-0.08(-1.01%)
Nov 18, 2014
7.569
7.604
7.543
7.564
155,273
-0.02(-0.20%)
Nov 17, 2014
7.553
7.625
7.553
7.579
154,740
+0.02(+0.20%)
Nov 14, 2014
7.635
7.655
7.523
7.564
179,068
-0.05(-0.67%)
Nov 13, 2014
7.675
7.675
7.609
7.614
136,118
-0.05(-0.60%)
Nov 12, 2014
7.655
7.660
7.611
7.660
80,227
-0.01(-0.07%)
Nov 11, 2014
7.675
7.675
7.614
7.665
211,527
+0.01(+0.13%)
Nov 10, 2014
7.548
7.655
7.508
7.655
179,958
+0.13(+1.69%)
Nov 07, 2014
7.594
7.594
7.431
7.528
193,347
-0.06(-0.80%)
Nov 06, 2014
7.599
7.609
7.508
7.589
189,631
+0.04(+0.47%)
Nov 05, 2014
7.635
7.650
7.508
7.553
114,824
-0.03(-0.40%)
Nov 04, 2014
7.599
7.635
7.543
7.584
123,799
-0.05(-0.67%)
Nov 03, 2014
7.645
7.665
7.508
7.635
210,265
+0.01(+0.07%)
Oct 31, 2014
7.630
7.665
7.589
7.630
174,904
+0.05(+0.67%)
Oct 30, 2014
7.467
7.579
7.431
7.579
209,806
+0.07(+0.91%)
Oct 29, 2014
7.576
7.576
7.449
7.510
148,524
-0.07(-0.93%)
Oct 28, 2014
7.460
7.581
7.359
7.581
214,969
+0.16(+2.18%)
Oct 27, 2014
7.364
7.438
7.343
7.419
96,859
+0.08(+1.03%)
Oct 24, 2014
7.399
7.399
7.288
7.343
110,569
-0.04(-0.55%)
Oct 23, 2014
7.353
7.419
7.308
7.384
150,241
+0.07(+0.97%)
Oct 22, 2014
7.303
7.374
7.288
7.313
175,907
+0.01(+0.07%)
Oct 21, 2014
7.353
7.353
7.262
7.308
306,866
-0.03(-0.41%)
Oct 20, 2014
7.268
7.338
7.216
7.338
378,820
+0.11(+1.54%)
Oct 17, 2014
7.364
7.364
7.197
7.227
133,537
-0.04(-0.49%)
Oct 16, 2014
7.182
7.338
7.141
7.262
201,400
+0.03(+0.42%)
Oct 15, 2014
7.237
7.308
6.949
7.232
344,698
-0.08(-1.04%)
Oct 14, 2014
7.283
7.394
7.232
7.308
232,184
+0.10(+1.33%)
Oct 13, 2014
7.192
7.333
7.161
7.212
314,585
+0.06(+0.85%)
Oct 10, 2014
7.126
7.247
7.112
7.151
217,862
+0.00(+0.00%)
Oct 09, 2014
7.212
7.232
7.106
7.151
184,346
-0.04(-0.56%)
Oct 08, 2014
7.025
7.247
7.005
7.192
216,556
+0.16(+2.30%)
Oct 07, 2014
7.096
7.121
7.030
7.030
109,257
-0.07(-0.93%)
Oct 06, 2014
7.151
7.151
7.096
7.096
103,846
-0.04(-0.57%)
Oct 03, 2014
7.141
7.146
7.000
7.136
136,507
+0.07(+0.93%)
Oct 02, 2014
7.030
7.151
7.030
7.070
132,554
+0.03(+0.36%)
Oct 01, 2014
7.070
7.126
7.010
7.045
195,396
+0.00(+0.00%)
Sep 30, 2014
7.086
7.101
7.010
7.045
213,127
-0.06(-0.78%)
Sep 29, 2014
7.050
7.116
7.038
7.101
167,070
+0.00(+0.04%)
Sep 26, 2014
6.958
7.113
6.948
7.098
186,088
+0.14(+1.95%)
Sep 25, 2014
7.013
7.033
6.907
6.963
444,423
-0.04(-0.50%)
Sep 24, 2014
7.003
7.053
6.928
6.998
279,061
-0.01(-0.07%)
Sep 23, 2014
7.133
7.214
7.003
7.003
321,143
-0.14(-1.90%)
Sep 22, 2014
7.279
7.294
7.118
7.138
250,808
-0.15(-2.07%)
Sep 19, 2014
7.174
7.294
7.136
7.289
416,371
+0.13(+1.82%)
Sep 18, 2014
7.163
7.219
7.133
7.158
164,288
+0.01(+0.07%)
Sep 17, 2014
7.169
7.224
7.148
7.153
150,327
-0.01(-0.14%)
Sep 16, 2014
7.063
7.204
7.038
7.163
296,444
+0.07(+0.92%)
Sep 15, 2014
7.209
7.249
7.093
7.098
402,769
-0.11(-1.53%)
Sep 12, 2014
7.440
7.445
7.199
7.209
301,368
-0.24(-3.23%)
Sep 11, 2014
7.430
7.480
7.404
7.450
152,505
-0.01(-0.07%)
Sep 10, 2014
7.515
7.515
7.420
7.455
185,335
-0.06(-0.80%)
Sep 09, 2014
7.555
7.565
7.485
7.515
194,421
-0.05(-0.66%)
Sep 08, 2014
7.590
7.595
7.545
7.565
145,540
-0.03(-0.40%)
Sep 05, 2014
7.530
7.610
7.525
7.595
127,967
+0.07(+0.87%)
Sep 04, 2014
7.580
7.615
7.525
7.530
139,016
-0.03(-0.33%)
Sep 03, 2014
7.575
7.575
7.530
7.555
194,640
-0.05(-0.59%)
Sep 02, 2014
7.650
7.650
7.570
7.600
127,269
-0.03(-0.39%)
Aug 29, 2014
7.575
7.630
7.630
7.630
222,909
+0.04(+0.53%)
Aug 28, 2014
7.590
7.615
7.560
7.590
110,357
-0.00(-0.03%)
Aug 27, 2014
7.568
7.603
7.548
7.593
165,791
+0.03(+0.46%)
Aug 26, 2014
7.503
7.588
7.503
7.558
178,131
+0.03(+0.46%)
Aug 25, 2014
7.603
7.603
7.473
7.523
123,039
-0.02(-0.33%)
Aug 22, 2014
7.618
7.618
7.508
7.548
164,462
-0.05(-0.72%)
Aug 21, 2014
7.568
7.613
7.558
7.603
119,343
+0.01(+0.20%)
Aug 20, 2014
7.638
7.663
7.533
7.588
180,899
-0.03(-0.46%)
Aug 19, 2014
7.573
7.648
7.568
7.623
92,384
+0.03(+0.39%)
Aug 18, 2014
7.583
7.608
7.538
7.593
197,511
+0.06(+0.86%)
Aug 15, 2014
7.613
7.638
7.498
7.528
209,143
-0.03(-0.40%)
Aug 14, 2014
7.603
7.603
7.548
7.558
131,785
-0.02(-0.33%)
Aug 13, 2014
7.528
7.588
7.528
7.583
137,941
+0.09(+1.20%)
Aug 12, 2014
7.503
7.541
7.463
7.493
87,146
-0.01(-0.20%)
Aug 11, 2014
7.523
7.593
7.488
7.508
139,096
+0.02(+0.33%)
Aug 08, 2014
7.423
7.483
7.398
7.483
113,828
+0.08(+1.15%)
Aug 07, 2014
7.463
7.484
7.393
7.398
118,547
-0.06(-0.87%)
Aug 06, 2014
7.503
7.508
7.433
7.463
119,856
+0.00(+0.00%)
Aug 05, 2014
7.433
7.506
7.379
7.463
166,612
-0.01(-0.20%)
Aug 04, 2014
7.493
7.493
7.388
7.478
213,906
+0.04(+0.54%)
Aug 01, 2014
7.498
7.510
7.413
7.438
180,326
-0.02(-0.33%)
Jul 31, 2014
7.533
7.603
7.428
7.463
262,298
-0.10(-1.32%)
Jul 30, 2014
7.583
7.633
7.509
7.563
209,817
+0.02(+0.23%)
Jul 29, 2014
7.625
7.635
7.535
7.545
173,075
-0.04(-0.52%)
Jul 28, 2014
7.491
7.625
7.486
7.585
278,683
+0.09(+1.26%)
Jul 25, 2014
7.540
7.545
7.451
7.491
236,714
-0.06(-0.79%)
Jul 24, 2014
7.625
7.644
7.535
7.550
223,027
-0.09(-1.17%)
Jul 23, 2014
7.659
7.679
7.595
7.639
222,610
-0.02(-0.32%)
Jul 22, 2014
7.768
7.773
7.664
7.664
112,986
-0.07(-0.90%)
Jul 21, 2014
7.768
7.768
7.689
7.734
199,740
-0.03(-0.45%)
Jul 18, 2014
7.575
7.768
7.570
7.768
346,539
+0.21(+2.75%)
Jul 17, 2014
7.565
7.605
7.540
7.560
137,416
-0.01(-0.13%)
Jul 16, 2014
7.575
7.620
7.516
7.570
132,587
+0.03(+0.39%)
Jul 15, 2014
7.605
7.620
7.530
7.540
156,932
-0.04(-0.59%)
Jul 14, 2014
7.550
7.615
7.515
7.585
160,139
+0.09(+1.19%)
Jul 11, 2014
7.555
7.578
7.456
7.496
148,887
-0.04(-0.53%)
Jul 10, 2014
7.436
7.575
7.436
7.535
272,389
+0.04(+0.60%)
Jul 09, 2014
7.466
7.510
7.377
7.491
214,781
+0.06(+0.80%)
Jul 08, 2014
7.367
7.471
7.337
7.431
266,443
+0.06(+0.87%)
Jul 07, 2014
7.357
7.392
7.317
7.367
153,761
+0.01(+0.13%)
Jul 03, 2014
7.392
7.357
7.357
7.357
106,707
-0.02(-0.34%)
Jul 02, 2014
7.416
7.426
7.357
7.382
179,399
-0.01(-0.20%)
Jul 01, 2014
7.372
7.431
7.367
7.397
209,166
+0.00(+0.07%)
Jun 30, 2014
7.402
7.411
7.312
7.392
186,398
-0.02(-0.27%)
Jun 27, 2014
7.238
7.416
7.238
7.411
514,009
+0.15(+2.08%)
Jun 26, 2014
7.290
7.305
7.241
7.260
140,920
-0.00(-0.07%)
Jun 25, 2014
7.260
7.275
7.201
7.265
182,708
+0.00(+0.00%)
Jun 24, 2014
7.270
7.339
7.241
7.265
156,957
-0.02(-0.34%)
Jun 23, 2014
7.300
7.309
7.241
7.290
223,130
-0.03(-0.47%)
Jun 20, 2014
7.270
7.334
7.245
7.324
313,120
+0.04(+0.61%)
Jun 19, 2014
7.117
7.290
7.112
7.280
263,276
+0.16(+2.28%)
Jun 18, 2014
7.029
7.127
7.019
7.117
162,993
+0.08(+1.19%)
Jun 17, 2014
7.024
7.068
7.019
7.034
140,248
+0.01(+0.21%)
Jun 16, 2014
7.039
7.083
7.019
7.019
129,244
-0.02(-0.35%)
Jun 13, 2014
7.068
7.073
6.994
7.044
112,361
+0.01(+0.14%)
Jun 12, 2014
7.058
7.078
7.019
7.034
132,318
-0.02(-0.28%)
Jun 11, 2014
7.088
7.132
7.039
7.053
185,800
-0.05(-0.69%)
Jun 10, 2014
7.157
7.177
7.088
7.103
163,937
-0.09(-1.30%)
Jun 06, 2014
7.181
7.211
7.117
7.196
354,257
+0.06(+0.90%)
Jun 05, 2014
7.083
7.167
7.058
7.132
480,970
+0.06(+0.91%)
Jun 04, 2014
7.019
7.088
6.999
7.068
188,718
+0.05(+0.77%)
Jun 03, 2014
7.039
7.039
6.975
7.014
137,718
-0.02(-0.28%)
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.