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
J C Penney Company Inc
(NY:
JCP
)
N/A
UNCHANGED
Last Price
Updated:
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, 2017
4.730
4.740
4.540
4.700
12,204,557
-0.01(-0.21%)
May 30, 2017
4.700
4.840
4.670
4.710
10,962,507
+0.00(+0.00%)
May 26, 2017
4.660
4.780
4.650
4.710
11,427,742
+0.05(+1.07%)
May 25, 2017
4.670
4.820
4.620
4.660
16,350,760
+0.01(+0.22%)
May 24, 2017
4.610
4.710
4.560
4.650
9,972,489
+0.03(+0.65%)
May 23, 2017
4.650
4.700
4.590
4.620
8,544,484
-0.02(-0.43%)
May 22, 2017
4.560
4.720
4.550
4.640
10,642,135
+0.08(+1.75%)
May 19, 2017
4.550
4.620
4.460
4.560
16,422,187
+0.07(+1.56%)
May 18, 2017
4.700
4.735
4.460
4.490
18,368,546
-0.18(-3.85%)
May 17, 2017
4.600
4.740
4.500
4.670
30,135,060
+0.07(+1.52%)
May 16, 2017
4.390
4.630
4.240
4.600
31,248,996
+0.26(+5.99%)
May 15, 2017
4.480
4.530
4.170
4.340
43,112,952
-0.21(-4.62%)
May 12, 2017
4.950
5.000
4.480
4.550
87,418,960
-0.74(-13.99%)
May 11, 2017
5.470
5.600
5.160
5.290
47,877,132
-0.42(-7.36%)
May 10, 2017
5.550
5.730
5.530
5.710
12,399,597
+0.15(+2.70%)
May 09, 2017
5.450
5.620
5.395
5.560
13,356,478
+0.09(+1.65%)
May 08, 2017
5.500
5.600
5.470
5.470
15,682,887
-0.02(-0.36%)
May 05, 2017
5.440
5.530
5.380
5.490
8,990,080
+0.11(+2.04%)
May 04, 2017
5.530
5.610
5.370
5.380
12,513,473
-0.11(-2.00%)
May 03, 2017
5.430
5.580
5.410
5.490
11,604,214
+0.05(+0.92%)
May 02, 2017
5.330
5.500
5.320
5.440
13,670,916
+0.09(+1.68%)
May 01, 2017
5.360
5.430
5.320
5.350
10,868,434
-0.03(-0.56%)
Apr 28, 2017
5.470
5.480
5.320
5.380
23,842,648
-0.07(-1.28%)
Apr 27, 2017
5.540
5.560
5.400
5.450
16,130,628
-0.07(-1.27%)
Apr 26, 2017
5.480
5.600
5.460
5.520
15,742,809
+0.05(+0.91%)
Apr 25, 2017
5.630
5.650
5.450
5.470
24,035,204
-0.15(-2.67%)
Apr 24, 2017
5.640
5.680
5.510
5.620
14,518,277
+0.04(+0.72%)
Apr 21, 2017
5.740
5.750
5.560
5.580
16,396,213
-0.15(-2.62%)
Apr 20, 2017
5.660
5.790
5.570
5.730
22,658,548
+0.16(+2.87%)
Apr 19, 2017
5.760
5.820
5.540
5.570
21,605,664
-0.15(-2.62%)
Apr 18, 2017
5.670
5.745
5.610
5.720
14,419,071
+0.03(+0.53%)
Apr 17, 2017
5.890
5.920
5.610
5.690
18,710,676
-0.22(-3.72%)
Apr 13, 2017
6.040
6.040
5.680
5.910
20,065,366
-0.11(-1.83%)
Apr 12, 2017
6.090
6.170
6.015
6.020
8,545,645
-0.09(-1.47%)
Apr 11, 2017
6.070
6.130
5.960
6.110
9,525,978
+0.08(+1.33%)
Apr 10, 2017
5.850
6.070
5.790
6.030
13,570,035
+0.21(+3.61%)
Apr 07, 2017
5.940
6.020
5.760
5.820
19,864,096
-0.13(-2.18%)
Apr 06, 2017
5.770
6.080
5.750
5.950
23,366,024
+0.27(+4.75%)
Apr 05, 2017
5.610
5.930
5.545
5.680
25,122,980
+0.07(+1.25%)
Apr 04, 2017
5.940
5.970
5.515
5.610
41,787,856
-0.41(-6.81%)
Apr 03, 2017
6.150
6.200
5.965
6.020
12,973,546
-0.14(-2.27%)
Mar 31, 2017
6.170
6.250
6.090
6.160
13,069,989
+0.01(+0.16%)
Mar 30, 2017
6.050
6.250
6.020
6.150
23,255,734
+0.05(+0.82%)
Mar 29, 2017
5.830
6.300
5.760
6.100
34,849,052
+0.31(+5.35%)
Mar 28, 2017
5.580
5.800
5.510
5.790
14,477,527
+0.20(+3.58%)
Mar 27, 2017
5.470
5.780
5.460
5.590
15,159,562
+0.02(+0.36%)
Mar 24, 2017
5.510
5.600
5.450
5.570
10,152,197
+0.07(+1.27%)
Mar 23, 2017
5.600
5.700
5.490
5.500
11,649,777
-0.09(-1.61%)
Mar 22, 2017
5.600
5.610
5.470
5.590
13,676,935
-0.04(-0.71%)
Mar 21, 2017
5.860
5.880
5.550
5.630
20,855,276
-0.22(-3.76%)
Mar 20, 2017
6.010
6.030
5.770
5.850
17,551,512
-0.14(-2.34%)
Mar 17, 2017
6.210
6.220
5.990
5.990
14,521,369
-0.17(-2.76%)
Mar 16, 2017
6.010
6.210
5.960
6.160
12,330,944
+0.10(+1.65%)
Mar 15, 2017
5.990
6.090
5.880
6.060
12,570,990
+0.05(+0.83%)
Mar 14, 2017
6.030
6.040
5.850
6.010
17,699,090
+0.02(+0.33%)
Mar 13, 2017
6.360
6.390
5.980
5.990
22,457,174
-0.37(-5.82%)
Mar 10, 2017
6.350
6.390
6.210
6.360
14,650,664
+0.06(+0.95%)
Mar 09, 2017
6.260
6.370
6.130
6.300
17,174,928
+0.06(+0.96%)
Mar 08, 2017
5.980
6.340
5.980
6.240
18,194,244
+0.22(+3.65%)
Mar 07, 2017
5.940
6.120
5.940
6.020
17,532,248
+0.06(+1.01%)
Mar 06, 2017
6.240
6.250
5.870
5.960
25,591,552
-0.30(-4.79%)
Mar 03, 2017
6.370
6.400
6.200
6.260
14,487,000
-0.10(-1.57%)
Mar 02, 2017
6.300
6.480
6.270
6.360
15,626,863
+0.12(+1.92%)
Mar 01, 2017
6.420
6.430
6.100
6.240
25,337,160
-0.10(-1.58%)
Feb 28, 2017
6.530
6.530
6.270
6.340
23,587,128
-0.30(-4.52%)
Feb 27, 2017
6.410
6.870
6.390
6.640
34,328,032
+0.18(+2.79%)
Feb 24, 2017
6.620
6.720
6.180
6.460
69,744,976
-0.40(-5.83%)
Feb 23, 2017
7.110
7.110
6.810
6.860
26,265,174
-0.19(-2.70%)
Feb 22, 2017
7.100
7.130
6.950
7.050
11,378,477
-0.01(-0.14%)
Feb 21, 2017
7.110
7.180
7.030
7.060
12,630,150
+0.03(+0.43%)
Feb 17, 2017
7.030
7.030
7.030
0
+0.00(+0.00%)
Feb 16, 2017
7.340
7.350
7.000
7.030
19,179,244
-0.28(-3.83%)
Feb 15, 2017
7.250
7.420
7.250
7.310
14,897,857
+0.04(+0.55%)
Feb 14, 2017
7.050
7.290
7.010
7.270
16,788,114
+0.25(+3.56%)
Feb 13, 2017
7.250
7.380
7.000
7.020
18,568,376
-0.12(-1.68%)
Feb 10, 2017
7.230
7.395
7.000
7.140
20,400,674
+0.07(+0.99%)
Feb 09, 2017
6.960
7.140
6.880
7.070
17,401,908
+0.09(+1.29%)
Feb 08, 2017
6.650
7.000
6.610
6.980
18,852,376
+0.34(+5.12%)
Feb 07, 2017
6.640
6.740
6.590
6.640
15,144,551
+0.01(+0.15%)
Feb 06, 2017
6.690
6.780
6.600
6.630
9,016,320
-0.06(-0.90%)
Feb 03, 2017
6.720
6.880
6.600
6.690
18,591,024
-0.03(-0.45%)
Feb 02, 2017
6.570
6.765
6.510
6.720
14,970,266
+0.19(+2.91%)
Feb 01, 2017
6.660
6.700
6.530
6.530
12,622,758
-0.12(-1.80%)
Jan 31, 2017
6.470
6.660
6.390
6.650
13,272,794
+0.10(+1.53%)
Jan 30, 2017
6.400
6.590
6.350
6.550
19,192,364
+0.10(+1.55%)
Jan 27, 2017
6.780
6.840
6.380
6.450
25,446,286
-0.32(-4.73%)
Jan 26, 2017
6.960
7.010
6.760
6.770
13,379,546
-0.17(-2.45%)
Jan 25, 2017
7.020
7.087
6.905
6.940
15,474,020
-0.01(-0.14%)
Jan 24, 2017
6.820
7.000
6.800
6.950
15,346,273
+0.10(+1.46%)
Jan 23, 2017
6.820
7.010
6.760
6.850
18,838,348
+0.00(+0.00%)
Jan 20, 2017
6.730
6.940
6.675
6.850
24,263,720
+0.16(+2.39%)
Jan 19, 2017
6.850
6.910
6.660
6.690
22,302,436
-0.12(-1.76%)
Jan 18, 2017
6.810
6.880
6.640
6.810
24,870,820
-0.13(-1.87%)
Jan 17, 2017
6.840
7.150
6.840
6.940
28,886,168
+0.18(+2.66%)
Jan 13, 2017
6.760
6.760
6.760
0
-0.18(-2.59%)
Jan 12, 2017
7.030
7.080
6.930
6.940
17,323,780
-0.11(-1.56%)
Jan 11, 2017
7.040
7.100
6.850
7.050
29,241,680
+0.05(+0.71%)
Jan 10, 2017
7.220
7.240
6.950
7.000
37,680,588
-0.19(-2.64%)
Jan 09, 2017
7.540
7.570
7.190
7.190
27,719,252
-0.38(-5.02%)
Jan 06, 2017
7.500
8.000
7.400
7.570
58,310,600
-0.29(-3.69%)
Jan 05, 2017
8.010
8.150
7.780
7.860
43,551,056
-0.61(-7.20%)
Jan 04, 2017
8.380
8.800
8.380
8.470
24,531,956
+0.14(+1.68%)
Jan 03, 2017
8.350
8.390
7.970
8.330
30,765,760
+0.02(+0.24%)
Dec 30, 2016
8.310
8.310
8.310
0
-0.11(-1.31%)
Dec 29, 2016
8.450
8.580
8.295
8.420
11,853,213
-0.05(-0.59%)
Dec 28, 2016
8.570
8.620
8.380
8.470
12,057,678
-0.06(-0.70%)
Dec 27, 2016
8.500
8.690
8.360
8.530
14,043,713
+0.07(+0.83%)
Dec 23, 2016
8.460
8.460
8.460
0
-0.10(-1.17%)
Dec 22, 2016
9.020
9.020
8.500
8.560
25,926,702
-0.49(-5.41%)
Dec 21, 2016
9.090
9.200
9.035
9.050
12,943,869
+0.02(+0.22%)
Dec 20, 2016
8.750
9.120
8.750
9.030
20,315,274
+0.34(+3.91%)
Dec 19, 2016
8.650
8.975
8.630
8.690
17,767,500
+0.07(+0.81%)
Dec 16, 2016
9.220
9.220
8.590
8.620
26,649,136
-0.65(-7.01%)
Dec 15, 2016
9.580
9.650
9.260
9.270
11,871,159
-0.28(-2.93%)
Dec 14, 2016
9.860
9.890
9.550
9.550
9,988,392
-0.32(-3.24%)
Dec 13, 2016
9.820
10.00
9.610
9.870
13,123,096
+0.07(+0.71%)
Dec 12, 2016
10.14
10.20
9.790
9.800
15,119,116
-0.41(-4.02%)
Dec 09, 2016
10.53
10.55
10.11
10.21
15,424,406
-0.35(-3.31%)
Dec 08, 2016
10.37
10.74
10.37
10.56
15,245,173
+0.12(+1.15%)
Dec 07, 2016
10.04
10.46
10.01
10.44
19,542,200
+0.42(+4.19%)
Dec 06, 2016
9.810
10.14
9.800
10.02
18,704,280
+0.16(+1.62%)
Dec 05, 2016
9.840
10.05
9.785
9.860
19,022,038
+0.05(+0.51%)
Dec 02, 2016
9.930
10.09
9.750
9.810
20,255,532
+0.28(+2.94%)
Dec 01, 2016
9.470
9.840
9.420
9.530
14,923,071
+0.06(+0.63%)
Nov 30, 2016
9.480
9.690
9.300
9.470
16,206,290
-0.07(-0.73%)
Nov 29, 2016
9.250
9.690
9.150
9.540
25,046,156
+0.34(+3.70%)
Nov 28, 2016
9.690
9.700
9.150
9.200
17,899,216
-0.48(-4.96%)
Nov 25, 2016
9.970
9.980
9.630
9.680
8,385,281
-0.14(-1.43%)
Nov 23, 2016
9.820
9.820
9.820
0
+0.10(+1.03%)
Nov 22, 2016
9.420
9.800
9.420
9.720
14,278,734
+0.36(+3.85%)
Nov 21, 2016
9.520
9.550
9.230
9.360
11,233,880
-0.11(-1.16%)
Nov 18, 2016
9.390
9.502
9.160
9.470
13,367,580
+0.04(+0.42%)
Nov 17, 2016
9.200
9.450
9.090
9.430
12,756,343
+0.25(+2.72%)
Nov 16, 2016
9.120
9.340
9.065
9.180
12,804,314
+0.06(+0.66%)
Nov 15, 2016
9.410
9.490
9.020
9.120
20,684,400
-0.40(-4.20%)
Nov 14, 2016
9.110
9.970
9.080
9.520
40,932,048
+0.36(+3.93%)
Nov 11, 2016
8.330
9.290
8.300
9.160
61,859,720
+0.35(+3.97%)
Nov 10, 2016
8.730
9.150
8.670
8.810
35,881,468
+0.45(+5.38%)
Nov 09, 2016
7.970
8.420
7.920
8.360
13,353,160
+0.25(+3.08%)
Nov 08, 2016
8.280
8.310
7.970
8.110
18,409,378
-0.19(-2.29%)
Nov 07, 2016
8.320
8.540
8.250
8.300
14,124,538
+0.10(+1.22%)
Nov 04, 2016
8.220
8.360
8.070
8.200
12,098,236
-0.04(-0.49%)
Nov 03, 2016
8.410
8.480
8.220
8.240
11,889,412
-0.17(-2.02%)
Nov 02, 2016
8.400
8.475
8.330
8.410
11,420,632
-0.07(-0.83%)
Nov 01, 2016
8.570
8.620
8.370
8.480
8,663,696
-0.11(-1.28%)
Oct 31, 2016
8.500
8.710
8.490
8.590
11,181,163
+0.11(+1.30%)
Oct 28, 2016
8.300
8.570
8.300
8.480
11,742,805
+0.17(+2.05%)
Oct 27, 2016
8.430
8.465
8.250
8.310
12,364,284
-0.10(-1.19%)
Oct 26, 2016
8.370
8.660
8.290
8.410
15,601,965
+0.04(+0.48%)
Oct 25, 2016
8.500
8.510
8.260
8.370
16,177,015
-0.19(-2.22%)
Oct 24, 2016
8.840
8.970
8.550
8.560
12,334,840
-0.28(-3.17%)
Oct 21, 2016
8.600
8.900
8.600
8.840
15,867,065
+0.18(+2.08%)
Oct 20, 2016
8.880
8.890
8.640
8.660
14,720,347
-0.19(-2.15%)
Oct 19, 2016
8.480
8.870
8.460
8.850
14,386,806
+0.37(+4.36%)
Oct 18, 2016
8.620
8.630
8.390
8.480
11,185,732
-0.04(-0.47%)
Oct 17, 2016
8.650
8.770
8.500
8.520
11,347,094
-0.15(-1.73%)
Oct 14, 2016
8.600
8.770
8.600
8.670
10,757,710
-0.06(-0.69%)
Oct 13, 2016
8.900
8.910
8.630
8.730
14,879,184
-0.20(-2.24%)
Oct 12, 2016
9.020
9.040
8.870
8.930
10,474,926
-0.08(-0.89%)
Oct 11, 2016
9.100
9.150
8.940
9.010
11,026,004
-0.05(-0.55%)
Oct 10, 2016
9.470
9.540
9.040
9.060
13,516,245
-0.38(-4.03%)
Oct 07, 2016
9.400
9.690
9.260
9.440
15,754,622
+0.07(+0.75%)
Oct 06, 2016
9.010
9.395
8.900
9.370
15,107,408
+0.36(+4.00%)
Oct 05, 2016
9.040
9.120
8.940
9.010
10,046,411
+0.02(+0.22%)
Oct 04, 2016
9.000
9.080
8.860
8.990
11,582,395
-0.02(-0.22%)
Oct 03, 2016
9.200
9.210
8.870
9.010
17,594,000
-0.21(-2.28%)
Sep 30, 2016
9.290
9.390
9.085
9.220
13,971,060
-0.03(-0.32%)
Sep 29, 2016
9.540
9.625
9.240
9.250
16,428,198
-0.30(-3.14%)
Sep 28, 2016
9.520
9.670
9.335
9.550
12,110,803
+0.00(+0.00%)
Sep 27, 2016
9.600
9.765
9.490
9.550
11,433,867
-0.02(-0.21%)
Sep 26, 2016
9.700
9.800
9.570
9.570
8,404,411
-0.21(-2.15%)
Sep 23, 2016
9.760
10.08
9.710
9.780
7,767,422
+0.02(+0.20%)
Sep 22, 2016
10.07
10.09
9.720
9.760
13,225,987
-0.24(-2.40%)
Sep 21, 2016
9.850
10.01
9.800
10.00
10,349,302
+0.20(+2.04%)
Sep 20, 2016
10.09
10.13
9.670
9.800
12,067,884
-0.29(-2.87%)
Sep 19, 2016
10.15
10.46
10.08
10.09
13,741,175
-0.01(-0.10%)
Sep 16, 2016
10.05
10.21
9.950
10.10
15,258,111
+0.00(+0.00%)
Sep 15, 2016
9.590
10.11
9.550
10.10
15,720,871
+0.52(+5.43%)
Sep 14, 2016
9.680
9.740
9.490
9.580
9,586,644
-0.05(-0.52%)
Sep 13, 2016
9.810
9.830
9.455
9.630
13,540,583
-0.28(-2.83%)
Sep 12, 2016
9.810
10.07
9.795
9.910
12,667,003
+0.01(+0.10%)
Sep 09, 2016
9.670
10.01
9.640
9.900
15,164,887
+0.09(+0.92%)
Sep 08, 2016
10.12
10.14
9.770
9.810
17,593,888
-0.18(-1.80%)
Sep 07, 2016
9.480
10.02
9.480
9.990
16,970,054
+0.55(+5.83%)
Sep 06, 2016
9.550
9.600
9.290
9.440
12,910,382
-0.05(-0.53%)
Sep 02, 2016
9.540
9.490
9.490
9.490
12,880,500
+0.05(+0.53%)
Sep 01, 2016
9.480
9.520
9.280
9.440
12,885,018
+0.01(+0.11%)
Aug 31, 2016
9.670
9.720
9.390
9.430
9,736,280
-0.24(-2.48%)
Aug 30, 2016
9.880
9.880
9.600
9.670
8,677,266
-0.14(-1.43%)
Aug 29, 2016
9.940
10.02
9.770
9.810
8,296,156
-0.08(-0.81%)
Aug 26, 2016
10.02
10.14
9.850
9.890
10,419,793
-0.08(-0.80%)
Aug 25, 2016
9.870
9.970
9.700
9.970
14,864,253
+0.14(+1.42%)
Aug 24, 2016
10.18
10.18
9.810
9.830
12,365,138
-0.30(-2.96%)
Aug 23, 2016
10.15
10.37
10.13
10.13
13,724,931
+0.03(+0.30%)
Aug 22, 2016
10.20
10.22
9.900
10.10
16,778,168
-0.15(-1.46%)
Aug 19, 2016
10.25
10.46
10.18
10.25
13,291,750
-0.03(-0.29%)
Aug 18, 2016
10.79
10.83
10.21
10.28
23,009,416
-0.47(-4.37%)
Aug 17, 2016
11.08
11.09
10.66
10.75
23,513,700
-0.40(-3.59%)
Aug 16, 2016
11.21
11.29
11.03
11.15
17,863,888
-0.14(-1.24%)
Aug 15, 2016
10.63
11.30
10.62
11.29
35,191,088
+0.74(+7.01%)
Aug 12, 2016
10.08
10.72
9.700
10.55
57,476,848
+0.61(+6.14%)
Aug 11, 2016
9.620
10.11
9.580
9.940
48,547,520
+0.79(+8.63%)
Aug 10, 2016
9.290
9.510
9.120
9.150
16,158,953
-0.19(-2.03%)
Aug 09, 2016
9.420
9.510
9.181
9.340
12,614,754
-0.16(-1.68%)
Aug 08, 2016
9.420
9.590
9.400
9.500
12,321,363
+0.11(+1.17%)
Aug 05, 2016
9.230
9.460
9.230
9.390
13,452,070
+0.19(+2.07%)
Aug 04, 2016
9.040
9.300
8.930
9.200
12,379,276
+0.07(+0.77%)
Aug 03, 2016
8.900
9.140
8.500
9.130
20,489,206
-0.15(-1.62%)
Aug 02, 2016
9.660
9.690
9.270
9.280
12,364,550
-0.43(-4.43%)
Aug 01, 2016
9.730
9.790
9.620
9.710
8,968,037
+0.05(+0.52%)
Jul 29, 2016
9.470
9.720
9.300
9.660
9,942,120
+0.17(+1.79%)
Jul 28, 2016
9.390
9.495
9.125
9.490
7,449,475
+0.09(+0.96%)
Jul 27, 2016
9.700
9.740
9.200
9.400
13,246,947
-0.25(-2.59%)
Jul 26, 2016
9.500
9.820
9.450
9.650
18,503,030
+0.18(+1.90%)
Jul 25, 2016
9.200
9.490
9.140
9.470
12,407,725
+0.32(+3.50%)
Jul 22, 2016
9.150
9.190
8.940
9.150
10,483,685
+0.06(+0.66%)
Jul 21, 2016
8.850
9.220
8.850
9.090
14,805,585
+0.22(+2.48%)
Jul 20, 2016
8.590
8.880
8.500
8.870
7,081,170
+0.32(+3.74%)
Jul 19, 2016
8.700
8.730
8.500
8.550
6,944,442
-0.15(-1.72%)
Jul 18, 2016
8.500
8.710
8.450
8.700
8,620,529
+0.24(+2.84%)
Jul 15, 2016
8.600
8.670
8.420
8.460
9,594,344
-0.11(-1.28%)
Jul 14, 2016
8.570
8.630
8.510
8.570
5,234,992
+0.08(+0.94%)
Jul 13, 2016
8.560
8.690
8.450
8.490
8,810,338
-0.07(-0.82%)
Jul 12, 2016
8.720
8.800
8.525
8.560
12,953,214
-0.12(-1.38%)
Jul 11, 2016
8.520
8.720
8.510
8.680
9,898,285
+0.19(+2.24%)
Jul 08, 2016
8.570
8.470
8.480
8.490
14,177,933
+0.02(+0.24%)
Jul 07, 2016
8.580
8.730
8.355
8.470
13,215,388
-0.07(-0.82%)
Jul 06, 2016
8.600
8.670
8.300
8.540
15,867,741
-0.12(-1.39%)
Jul 05, 2016
8.850
8.900
8.500
8.660
11,572,075
-0.27(-3.02%)
Jul 01, 2016
8.800
8.930
8.930
8.930
8,362,200
+0.05(+0.56%)
Jun 30, 2016
8.880
8.920
8.740
8.880
9,800,271
+0.00(+0.00%)
Jun 29, 2016
8.790
9.100
8.790
8.880
16,484,282
+0.19(+2.19%)
Jun 28, 2016
8.490
8.750
8.480
8.690
14,902,242
+0.26(+3.08%)
Jun 27, 2016
8.430
8.510
8.010
8.430
16,127,091
-0.03(-0.35%)
Jun 24, 2016
8.310
8.530
8.150
8.460
16,991,648
-0.09(-1.05%)
Jun 23, 2016
8.480
8.865
8.460
8.550
15,554,508
+0.13(+1.54%)
Jun 22, 2016
8.560
8.620
8.410
8.420
7,769,018
-0.16(-1.86%)
Jun 21, 2016
8.520
8.620
8.390
8.580
7,826,539
+0.12(+1.42%)
Jun 20, 2016
8.580
8.650
8.450
8.460
7,591,724
-0.02(-0.24%)
Jun 17, 2016
8.260
8.560
8.260
8.480
9,721,542
+0.22(+2.66%)
Jun 16, 2016
8.330
8.365
8.160
8.260
8,717,604
-0.09(-1.08%)
Jun 15, 2016
8.000
8.650
7.990
8.350
17,004,734
+0.33(+4.11%)
Jun 14, 2016
8.050
8.120
7.910
8.020
9,109,616
-0.06(-0.74%)
Jun 13, 2016
8.200
8.325
8.055
8.080
8,449,732
-0.12(-1.46%)
Jun 10, 2016
8.230
8.373
8.120
8.200
8,541,954
-0.22(-2.61%)
Jun 09, 2016
8.530
8.550
8.210
8.420
13,708,467
-0.16(-1.86%)
Jun 08, 2016
8.660
8.800
8.480
8.580
10,268,547
-0.06(-0.69%)
Jun 07, 2016
8.480
8.680
8.460
8.640
12,046,821
+0.18(+2.13%)
Jun 06, 2016
8.450
8.540
8.370
8.460
11,658,886
+0.01(+0.12%)
Jun 03, 2016
8.330
8.500
8.260
8.450
14,313,170
+0.09(+1.08%)
Jun 02, 2016
7.790
8.380
7.750
8.360
20,243,802
+0.58(+7.46%)
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.