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
BP Prudhoe Bay Royalty Trust
(NY:
BPT
)
2.490
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 13, 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 31, 2018
15.79
15.87
15.55
15.76
382,448
-0.08(-0.52%)
May 30, 2018
15.38
15.93
15.14
15.85
472,850
+0.79(+5.25%)
May 29, 2018
15.27
15.27
14.26
15.06
1,189,377
-0.49(-3.16%)
May 25, 2018
15.55
15.55
15.55
0
-0.52(-3.23%)
May 24, 2018
15.71
16.06
15.41
16.06
620,638
+0.19(+1.20%)
May 23, 2018
14.78
16.06
14.46
15.87
1,134,745
+1.23(+8.38%)
May 22, 2018
16.75
17.35
13.80
14.65
2,706,303
-2.05(-12.25%)
May 21, 2018
15.55
16.70
15.49
16.69
1,397,836
+1.25(+8.13%)
May 18, 2018
15.00
15.49
14.81
15.44
727,466
+0.65(+4.43%)
May 17, 2018
14.26
14.89
14.26
14.78
910,925
+0.44(+3.04%)
May 16, 2018
13.99
14.43
13.86
14.35
543,456
+0.49(+3.54%)
May 15, 2018
13.91
13.96
13.77
13.86
296,569
-0.03(-0.20%)
May 14, 2018
13.53
13.88
13.45
13.88
345,983
+0.35(+2.62%)
May 11, 2018
13.77
13.77
13.50
13.53
289,691
-0.14(-1.00%)
May 10, 2018
13.64
13.75
13.52
13.66
538,345
+0.05(+0.40%)
May 09, 2018
13.47
13.61
13.37
13.61
374,939
+0.33(+2.46%)
May 08, 2018
13.31
13.36
12.98
13.28
436,018
+0.03(+0.21%)
May 07, 2018
12.96
13.53
12.96
13.26
658,108
+0.35(+2.75%)
May 04, 2018
12.76
13.01
12.66
12.90
370,327
+0.22(+1.72%)
May 03, 2018
12.71
12.79
12.63
12.68
211,192
-0.16(-1.27%)
May 02, 2018
12.68
12.90
12.66
12.85
260,469
+0.19(+1.51%)
May 01, 2018
12.74
12.76
12.49
12.66
242,711
-0.03(-0.22%)
Apr 30, 2018
12.60
12.85
12.52
12.68
481,911
+0.05(+0.43%)
Apr 27, 2018
12.68
12.76
12.52
12.63
272,953
+0.05(+0.43%)
Apr 26, 2018
12.71
12.82
12.46
12.57
363,786
-0.08(-0.65%)
Apr 25, 2018
12.55
12.71
12.41
12.66
436,059
+0.27(+2.20%)
Apr 24, 2018
12.49
12.71
12.33
12.38
307,971
-0.05(-0.44%)
Apr 23, 2018
12.30
12.60
12.19
12.44
417,114
+0.14(+1.11%)
Apr 20, 2018
12.49
12.57
12.14
12.30
352,742
-0.11(-0.88%)
Apr 19, 2018
12.38
12.66
12.16
12.41
472,593
+0.11(+0.89%)
Apr 18, 2018
12.14
12.41
11.97
12.30
507,844
+0.41(+3.44%)
Apr 17, 2018
11.73
12.16
11.67
11.89
374,088
+0.14(+1.16%)
Apr 16, 2018
12.11
12.11
11.76
11.76
430,728
-0.35(-2.93%)
Apr 13, 2018
11.48
12.19
11.37
12.11
913,919
+0.37(+3.13%)
Apr 12, 2018
12.10
12.10
11.69
11.74
1,594,112
-0.41(-3.39%)
Apr 11, 2018
12.36
12.57
12.10
12.15
1,215,613
-0.08(-0.63%)
Apr 10, 2018
12.23
12.44
11.61
12.23
1,472,410
+0.13(+1.06%)
Apr 09, 2018
13.13
13.36
11.97
12.10
1,381,604
-0.64(-5.05%)
Apr 06, 2018
12.75
13.00
12.62
12.75
519,752
-0.18(-1.39%)
Apr 05, 2018
12.72
13.03
12.72
12.93
554,469
+0.15(+1.21%)
Apr 04, 2018
12.62
12.87
12.51
12.77
342,825
+0.10(+0.81%)
Apr 03, 2018
12.67
12.80
12.46
12.67
371,006
+0.00(+0.00%)
Apr 02, 2018
12.33
12.67
12.05
12.67
746,443
+0.36(+2.93%)
Mar 29, 2018
12.31
12.31
12.31
0
+0.10(+0.84%)
Mar 28, 2018
12.18
12.31
11.95
12.21
269,612
+0.10(+0.85%)
Mar 27, 2018
12.31
12.36
12.10
12.10
438,798
-0.18(-1.47%)
Mar 26, 2018
12.28
12.28
12.03
12.28
551,807
+0.13(+1.06%)
Mar 23, 2018
11.97
12.22
11.95
12.15
370,680
+0.26(+2.16%)
Mar 22, 2018
12.18
12.23
11.84
11.90
398,582
-0.26(-2.12%)
Mar 21, 2018
11.87
12.18
11.87
12.15
472,032
+0.33(+2.83%)
Mar 20, 2018
11.59
11.84
11.59
11.82
288,587
+0.23(+2.00%)
Mar 19, 2018
11.74
11.84
11.46
11.59
374,354
-0.26(-2.17%)
Mar 16, 2018
11.51
11.92
11.47
11.84
427,755
+0.26(+2.22%)
Mar 15, 2018
11.79
11.90
11.29
11.59
437,453
-0.10(-0.88%)
Mar 14, 2018
11.54
11.70
11.51
11.69
323,724
+0.15(+1.34%)
Mar 13, 2018
11.33
11.72
11.18
11.54
403,032
+0.23(+2.05%)
Mar 12, 2018
11.05
11.30
10.97
11.30
404,885
+0.31(+2.81%)
Mar 09, 2018
11.02
11.18
10.92
10.99
484,267
+0.10(+0.95%)
Mar 08, 2018
11.07
11.15
10.84
10.89
398,607
-0.26(-2.31%)
Mar 07, 2018
11.28
11.15
311,537
+0.18(+1.64%)
Mar 06, 2018
10.58
11.07
10.56
10.97
498,423
+0.33(+3.15%)
Mar 05, 2018
10.27
10.66
10.17
10.63
371,393
+0.46(+4.56%)
Mar 02, 2018
10.22
10.33
10.09
10.17
677,637
-0.18(-1.74%)
Mar 01, 2018
10.17
10.51
10.17
10.35
520,987
-0.03(-0.25%)
Feb 28, 2018
10.43
10.61
10.37
10.38
224,822
+0.03(+0.25%)
Feb 27, 2018
10.56
10.58
10.15
10.35
519,717
-0.26(-2.43%)
Feb 26, 2018
10.71
10.75
10.53
10.61
279,140
-0.10(-0.96%)
Feb 23, 2018
10.69
10.87
10.56
10.71
289,686
+0.15(+1.46%)
Feb 22, 2018
10.61
10.79
10.53
10.56
219,587
-0.03(-0.24%)
Feb 21, 2018
10.79
10.89
10.53
10.58
328,837
-0.10(-0.96%)
Feb 20, 2018
10.81
10.87
10.63
10.69
214,653
-0.18(-1.66%)
Feb 16, 2018
10.87
10.87
10.87
0
+0.05(+0.48%)
Feb 15, 2018
10.84
10.87
10.48
10.81
220,950
+0.13(+1.20%)
Feb 14, 2018
10.33
10.79
10.33
10.69
301,756
+0.28(+2.72%)
Feb 13, 2018
10.30
10.51
10.22
10.40
198,824
+0.18(+1.76%)
Feb 12, 2018
10.43
10.56
10.20
10.22
279,793
-0.18(-1.73%)
Feb 09, 2018
10.33
10.45
10.02
10.40
626,778
+0.26(+2.54%)
Feb 08, 2018
10.40
10.40
10.12
10.15
435,958
-0.31(-2.95%)
Feb 07, 2018
10.53
10.53
10.22
10.45
500,091
+0.05(+0.49%)
Feb 06, 2018
10.04
10.51
9.914
10.40
734,122
+0.14(+1.38%)
Feb 05, 2018
10.30
10.56
10.17
10.26
582,645
-0.14(-1.36%)
Feb 02, 2018
10.66
10.69
10.40
10.40
451,911
-0.26(-2.41%)
Feb 01, 2018
10.63
10.76
10.61
10.66
351,571
+0.05(+0.49%)
Jan 31, 2018
10.69
10.84
10.61
10.61
392,595
-0.21(-1.90%)
Jan 30, 2018
10.99
10.99
10.61
10.81
646,636
-0.23(-2.10%)
Jan 29, 2018
11.33
11.38
10.99
11.05
482,386
-0.36(-3.16%)
Jan 26, 2018
11.41
11.52
11.36
11.41
324,114
-0.13(-1.12%)
Jan 25, 2018
11.59
11.59
11.43
11.54
490,600
+0.00(+0.00%)
Jan 24, 2018
11.79
11.79
11.28
11.54
563,535
+0.05(+0.45%)
Jan 23, 2018
11.56
11.77
11.30
11.48
751,196
-0.28(-2.41%)
Jan 22, 2018
11.59
12.36
10.97
11.77
6,840,667
+0.72(+6.53%)
Jan 19, 2018
11.51
11.59
10.89
11.05
1,341,517
-0.77(-6.54%)
Jan 18, 2018
12.64
12.75
11.48
11.82
1,942,930
-1.14(-8.82%)
Jan 17, 2018
13.50
13.50
12.77
12.96
5,171,690
-0.42(-3.12%)
Jan 16, 2018
13.23
13.72
13.06
13.38
2,119,994
+0.54(+4.21%)
Jan 12, 2018
12.84
12.84
12.84
0
+0.49(+3.98%)
Jan 11, 2018
11.98
12.27
11.78
12.35
1,312,494
+0.64(+5.45%)
Jan 10, 2018
11.78
11.96
11.64
11.71
1,101,837
+0.02(+0.21%)
Jan 09, 2018
11.15
11.69
11.02
11.69
1,855,368
+0.96(+8.92%)
Jan 08, 2018
10.65
10.85
10.51
10.73
701,459
+0.22(+2.10%)
Jan 05, 2018
10.58
10.63
10.48
10.51
356,157
-0.05(-0.47%)
Jan 04, 2018
10.63
10.65
10.46
10.56
373,369
+0.07(+0.70%)
Jan 03, 2018
10.48
10.73
10.46
10.48
522,979
+0.07(+0.71%)
Jan 02, 2018
9.992
10.43
9.955
10.41
653,983
+0.54(+5.47%)
Dec 29, 2017
9.869
9.869
9.869
0
-0.20(-1.95%)
Dec 28, 2017
10.02
10.11
9.992
10.07
266,127
+0.05(+0.49%)
Dec 27, 2017
10.04
10.18
9.967
10.02
306,958
-0.12(-1.21%)
Dec 26, 2017
9.893
10.19
9.893
10.14
225,350
+0.22(+2.23%)
Dec 22, 2017
10.02
10.14
9.918
9.918
313,818
-0.12(-1.22%)
Dec 21, 2017
9.943
10.08
9.869
10.04
338,464
+0.12(+1.24%)
Dec 20, 2017
9.795
9.955
9.574
9.918
402,724
+0.10(+1.00%)
Dec 19, 2017
9.918
9.918
9.795
9.820
355,521
-0.02(-0.25%)
Dec 18, 2017
9.869
9.975
9.820
9.844
290,985
+0.02(+0.25%)
Dec 15, 2017
9.869
9.967
9.820
9.820
281,257
-0.12(-1.23%)
Dec 14, 2017
9.844
9.943
9.844
9.943
241,521
+0.07(+0.75%)
Dec 13, 2017
9.820
10.02
9.795
9.869
201,400
+0.05(+0.50%)
Dec 12, 2017
9.943
9.943
9.771
9.820
324,792
-0.12(-1.23%)
Dec 11, 2017
10.07
10.12
9.872
9.943
226,470
-0.12(-1.22%)
Dec 08, 2017
10.07
10.21
9.992
10.07
200,916
-0.02(-0.24%)
Dec 07, 2017
9.943
10.14
9.869
10.09
236,409
+0.12(+1.23%)
Dec 06, 2017
10.04
10.09
9.943
9.967
125,116
-0.17(-1.70%)
Dec 05, 2017
10.14
10.31
10.11
10.14
212,376
-0.07(-0.72%)
Dec 04, 2017
10.14
10.27
10.14
10.21
212,665
+0.07(+0.73%)
Dec 01, 2017
10.07
10.31
10.07
10.14
279,386
+0.10(+0.98%)
Nov 30, 2017
9.869
10.09
9.869
10.04
281,237
+0.20(+2.00%)
Nov 29, 2017
9.844
9.943
9.623
9.844
274,035
-0.10(-0.99%)
Nov 28, 2017
9.893
10.03
9.820
9.943
188,082
+0.02(+0.25%)
Nov 27, 2017
9.844
9.992
9.692
9.918
327,234
+0.07(+0.75%)
Nov 24, 2017
9.820
9.844
9.682
9.844
117,692
+0.05(+0.50%)
Nov 22, 2017
9.574
9.795
9.574
9.795
219,560
+0.20(+2.05%)
Nov 21, 2017
9.648
9.697
9.526
9.599
202,604
-0.10(-1.01%)
Nov 20, 2017
9.673
9.697
9.475
9.697
229,220
-0.05(-0.50%)
Nov 17, 2017
9.795
9.820
9.673
9.746
159,159
-0.02(-0.25%)
Nov 16, 2017
9.697
9.771
9.623
9.771
199,378
+0.15(+1.53%)
Nov 15, 2017
9.771
9.844
9.452
9.623
295,785
-0.20(-2.00%)
Nov 14, 2017
9.574
9.820
9.550
9.820
183,315
+0.15(+1.52%)
Nov 13, 2017
9.525
9.697
9.476
9.673
220,338
+0.12(+1.29%)
Nov 10, 2017
9.550
9.648
9.378
9.550
350,405
-0.05(-0.51%)
Nov 09, 2017
9.476
9.673
9.476
9.599
175,993
+0.05(+0.51%)
Nov 08, 2017
9.501
9.648
9.427
9.550
220,344
+0.05(+0.52%)
Nov 07, 2017
9.452
9.697
9.427
9.501
232,254
+0.00(+0.00%)
Nov 06, 2017
9.427
9.561
9.378
9.501
270,988
+0.12(+1.31%)
Nov 03, 2017
9.476
9.476
9.371
9.378
146,082
-0.07(-0.78%)
Nov 02, 2017
9.525
9.525
9.378
9.452
180,483
+0.05(+0.52%)
Nov 01, 2017
9.378
9.502
9.329
9.402
177,940
+0.05(+0.52%)
Oct 31, 2017
9.452
9.452
9.329
9.353
144,572
+0.02(+0.26%)
Oct 30, 2017
9.329
9.501
9.329
9.329
150,762
+0.02(+0.26%)
Oct 27, 2017
9.378
9.462
9.280
9.304
240,566
+0.00(+0.00%)
Oct 26, 2017
9.329
9.452
9.280
9.304
215,472
-0.02(-0.26%)
Oct 25, 2017
9.525
9.599
9.157
9.329
505,296
-0.25(-2.56%)
Oct 24, 2017
9.673
9.820
9.428
9.574
287,972
-0.12(-1.27%)
Oct 23, 2017
9.623
9.844
9.599
9.697
397,345
+0.07(+0.77%)
Oct 20, 2017
9.255
9.722
9.255
9.623
537,910
+0.37(+3.98%)
Oct 19, 2017
9.820
9.844
9.157
9.255
775,293
-0.59(-5.99%)
Oct 18, 2017
9.893
10.04
9.820
9.844
245,261
+0.02(+0.25%)
Oct 17, 2017
10.31
10.33
9.722
9.820
619,791
-0.52(-4.99%)
Oct 16, 2017
10.61
10.70
10.34
10.34
321,700
-0.22(-2.09%)
Oct 13, 2017
10.75
10.75
10.51
10.56
533,189
-0.04(-0.35%)
Oct 12, 2017
10.45
10.64
10.38
10.59
848,466
+0.12(+1.14%)
Oct 11, 2017
10.52
10.71
10.43
10.47
651,016
+0.00(+0.00%)
Oct 10, 2017
10.47
10.64
10.40
10.47
508,173
+0.10(+0.92%)
Oct 09, 2017
10.76
10.79
10.24
10.38
791,518
-0.33(-3.11%)
Oct 06, 2017
10.66
10.81
10.62
10.71
313,226
-0.02(-0.22%)
Oct 05, 2017
10.71
10.83
10.66
10.74
408,873
+0.02(+0.22%)
Oct 04, 2017
10.74
10.83
10.57
10.71
408,825
+0.00(+0.00%)
Oct 03, 2017
10.50
10.76
10.50
10.71
433,953
+0.21(+2.04%)
Oct 02, 2017
10.62
10.69
10.43
10.50
332,616
-0.19(-1.78%)
Sep 29, 2017
10.45
10.69
10.36
10.69
517,843
+0.26(+2.51%)
Sep 28, 2017
10.33
10.45
10.24
10.43
304,457
+0.21(+2.10%)
Sep 27, 2017
10.17
10.45
10.17
10.21
385,198
-0.05(-0.46%)
Sep 26, 2017
10.28
10.28
10.09
10.26
257,832
-0.02(-0.23%)
Sep 25, 2017
10.09
10.30
10.08
10.28
513,827
+0.24(+2.37%)
Sep 22, 2017
9.998
10.05
9.975
10.05
210,633
+0.06(+0.60%)
Sep 21, 2017
9.998
10.07
9.903
9.987
237,345
-0.04(-0.36%)
Sep 20, 2017
10.12
10.12
9.951
10.02
202,696
+0.00(+0.00%)
Sep 19, 2017
10.02
10.09
9.903
10.02
329,542
+0.00(+0.00%)
Sep 18, 2017
9.856
10.02
9.748
10.02
358,593
+0.17(+1.69%)
Sep 15, 2017
9.856
9.927
9.801
9.856
349,230
+0.02(+0.24%)
Sep 14, 2017
9.879
9.998
9.760
9.832
305,444
-0.05(-0.48%)
Sep 13, 2017
9.737
9.903
9.681
9.879
262,369
+0.14(+1.47%)
Sep 12, 2017
9.641
9.796
9.498
9.737
264,599
+0.19(+2.00%)
Sep 11, 2017
9.546
9.665
9.423
9.546
305,499
+0.00(+0.00%)
Sep 08, 2017
9.522
9.677
9.403
9.546
312,499
-0.12(-1.23%)
Sep 07, 2017
9.903
10.08
9.570
9.665
688,154
-0.21(-2.17%)
Sep 06, 2017
9.760
9.903
9.741
9.879
257,152
+0.14(+1.47%)
Sep 05, 2017
9.784
9.856
9.546
9.737
215,378
-0.05(-0.49%)
Sep 01, 2017
9.451
9.832
9.414
9.784
395,626
+0.38(+4.05%)
Aug 31, 2017
9.379
9.475
9.332
9.403
195,914
+0.07(+0.77%)
Aug 30, 2017
9.308
9.379
9.260
9.332
101,561
-0.02(-0.25%)
Aug 29, 2017
9.379
9.451
9.237
9.356
138,939
-0.02(-0.25%)
Aug 28, 2017
9.332
9.379
9.237
9.379
128,365
+0.10(+1.03%)
Aug 25, 2017
9.165
9.379
9.155
9.284
149,720
+0.17(+1.83%)
Aug 24, 2017
9.237
9.285
9.118
9.118
122,833
-0.10(-1.03%)
Aug 23, 2017
9.094
9.284
9.070
9.213
195,555
+0.05(+0.52%)
Aug 22, 2017
9.046
9.189
9.046
9.165
119,525
+0.12(+1.32%)
Aug 21, 2017
9.118
9.189
8.975
9.046
172,603
-0.14(-1.55%)
Aug 18, 2017
9.070
9.213
8.958
9.189
315,677
+0.14(+1.58%)
Aug 17, 2017
9.046
9.237
8.927
9.046
287,699
+0.00(+0.00%)
Aug 16, 2017
9.213
9.318
8.999
9.046
270,766
-0.21(-2.31%)
Aug 15, 2017
9.379
9.475
9.142
9.260
258,832
-0.19(-2.02%)
Aug 14, 2017
9.546
9.546
9.308
9.451
206,431
+0.05(+0.51%)
Aug 11, 2017
9.046
9.498
9.046
9.403
472,307
+0.10(+1.02%)
Aug 10, 2017
9.618
9.618
9.284
9.308
324,641
-0.17(-1.76%)
Aug 09, 2017
9.475
9.594
9.427
9.475
196,376
-0.02(-0.25%)
Aug 08, 2017
9.427
9.665
9.427
9.498
234,100
+0.02(+0.25%)
Aug 07, 2017
9.522
9.546
9.403
9.475
141,633
+0.05(+0.51%)
Aug 04, 2017
9.451
9.689
9.403
9.427
300,922
+0.05(+0.51%)
Aug 03, 2017
9.665
9.665
9.308
9.379
306,438
-0.14(-1.50%)
Aug 02, 2017
9.641
9.698
9.522
9.522
183,455
-0.10(-0.99%)
Aug 01, 2017
9.713
9.784
9.546
9.618
269,806
-0.10(-0.98%)
Jul 31, 2017
9.713
9.832
9.689
9.713
224,151
-0.05(-0.49%)
Jul 28, 2017
9.784
9.856
9.665
9.760
294,735
+0.05(+0.49%)
Jul 27, 2017
9.760
9.784
9.665
9.713
156,699
+0.02(+0.25%)
Jul 26, 2017
9.760
9.879
9.665
9.689
190,084
+0.02(+0.25%)
Jul 25, 2017
9.760
9.928
9.645
9.665
243,256
-0.10(-0.98%)
Jul 24, 2017
9.594
9.760
9.546
9.760
298,257
+0.17(+1.74%)
Jul 21, 2017
9.737
9.737
9.466
9.594
335,519
+0.05(+0.50%)
Jul 20, 2017
9.713
9.856
9.522
9.546
329,525
-0.10(-0.99%)
Jul 19, 2017
9.522
9.713
9.475
9.641
264,133
+0.12(+1.25%)
Jul 18, 2017
9.737
9.737
9.355
9.522
283,076
-0.14(-1.48%)
Jul 17, 2017
9.618
9.903
9.594
9.665
347,065
+0.07(+0.74%)
Jul 14, 2017
9.379
9.760
9.332
9.594
382,375
+0.19(+2.03%)
Jul 13, 2017
9.641
9.689
9.189
9.403
562,895
-0.21(-2.23%)
Jul 12, 2017
9.784
9.927
9.570
9.618
786,780
-0.39(-3.89%)
Jul 11, 2017
9.938
10.14
9.869
10.01
1,427,447
-0.02(-0.23%)
Jul 10, 2017
10.01
10.05
9.778
10.03
1,053,810
+0.11(+1.15%)
Jul 07, 2017
9.778
9.938
9.549
9.915
890,470
+0.25(+2.61%)
Jul 06, 2017
9.800
9.938
9.617
9.663
306,575
-0.21(-2.09%)
Jul 05, 2017
9.846
9.892
9.549
9.869
483,206
+0.02(+0.23%)
Jul 03, 2017
10.03
10.17
9.732
9.846
479,719
-0.05(-0.46%)
Jun 30, 2017
9.778
10.05
9.686
9.892
654,003
+0.18(+1.89%)
Jun 29, 2017
9.617
9.823
9.571
9.709
315,772
+0.11(+1.19%)
Jun 28, 2017
9.503
9.671
9.480
9.594
182,144
+0.14(+1.45%)
Jun 27, 2017
9.549
9.663
9.440
9.457
317,071
-0.09(-0.96%)
Jun 26, 2017
9.457
9.640
9.394
9.549
369,252
+0.05(+0.48%)
Jun 23, 2017
9.274
9.526
9.182
9.503
255,527
+0.27(+2.98%)
Jun 22, 2017
9.091
9.260
9.068
9.228
191,990
+0.11(+1.26%)
Jun 21, 2017
9.297
9.464
9.114
9.114
281,195
-0.18(-1.97%)
Jun 20, 2017
9.320
9.571
8.976
9.297
452,671
-0.07(-0.73%)
Jun 19, 2017
9.526
9.549
9.342
9.365
201,687
-0.16(-1.68%)
Jun 16, 2017
9.388
9.526
9.228
9.526
158,977
+0.21(+2.21%)
Jun 15, 2017
9.411
9.503
9.136
9.320
394,686
-0.21(-2.16%)
Jun 14, 2017
9.549
9.617
9.297
9.526
259,196
-0.02(-0.24%)
Jun 13, 2017
9.480
9.657
9.480
9.549
279,160
+0.02(+0.24%)
Jun 12, 2017
9.571
9.686
9.457
9.526
287,894
-0.05(-0.48%)
Jun 09, 2017
9.434
9.823
9.411
9.571
400,940
+0.21(+2.20%)
Jun 08, 2017
9.430
9.526
9.205
9.365
264,718
-0.02(-0.24%)
Jun 07, 2017
9.617
9.732
9.182
9.388
476,747
-0.23(-2.38%)
Jun 06, 2017
9.503
9.663
9.297
9.617
354,371
+0.23(+2.44%)
Jun 05, 2017
9.205
9.571
9.068
9.388
588,876
-0.07(-0.73%)
Jun 02, 2017
9.686
9.686
9.329
9.457
471,742
-0.14(-1.43%)
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.