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
Xunlei Ltd ADR
(NQ:
XNET
)
1.810
+0.060 (+3.43%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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
9.900
10.19
9.670
9.800
265,658
-0.15(-1.51%)
May 28, 2015
10.02
10.20
9.710
9.950
459,024
-0.13(-1.29%)
May 27, 2015
10.01
10.27
9.620
10.08
746,792
-0.02(-0.20%)
May 26, 2015
9.800
11.11
9.510
10.10
1,833,608
+0.49(+5.10%)
May 22, 2015
9.720
9.610
9.610
9.610
576,600
-0.10(-1.03%)
May 21, 2015
9.620
10.35
8.890
9.710
1,975,408
-1.69(-14.82%)
May 20, 2015
10.25
12.14
10.25
11.40
1,358,690
+0.76(+7.14%)
May 19, 2015
10.52
10.70
10.09
10.64
424,111
+0.12(+1.14%)
May 18, 2015
10.69
10.69
9.950
10.52
514,970
-0.02(-0.19%)
May 15, 2015
9.790
10.90
9.790
10.54
519,959
+0.65(+6.57%)
May 14, 2015
9.640
10.15
9.350
9.890
488,646
+0.27(+2.81%)
May 13, 2015
8.200
9.860
8.200
9.620
895,603
+1.41(+17.17%)
May 12, 2015
8.340
8.390
8.090
8.210
111,091
-0.08(-0.97%)
May 11, 2015
7.900
8.430
7.900
8.290
155,283
+0.46(+5.87%)
May 08, 2015
8.070
8.070
7.740
7.830
78,771
-0.24(-2.97%)
May 07, 2015
7.710
8.150
7.480
8.070
272,952
+0.29(+3.73%)
May 06, 2015
8.000
8.020
7.730
7.780
167,932
-0.18(-2.26%)
May 05, 2015
8.190
8.210
7.950
7.960
153,045
-0.34(-4.10%)
May 04, 2015
8.550
8.550
8.290
8.300
196,384
-0.26(-3.04%)
May 01, 2015
8.720
8.850
8.380
8.560
96,411
-0.14(-1.61%)
Apr 30, 2015
8.810
8.910
8.610
8.700
99,987
-0.16(-1.81%)
Apr 29, 2015
8.900
9.040
8.710
8.860
157,691
-0.04(-0.45%)
Apr 28, 2015
8.500
9.190
8.310
8.900
381,845
+0.40(+4.71%)
Apr 27, 2015
8.000
8.700
7.940
8.500
387,399
+0.48(+5.99%)
Apr 24, 2015
7.900
8.022
7.860
8.020
106,780
+0.14(+1.78%)
Apr 23, 2015
7.940
7.940
7.800
7.880
71,218
-0.06(-0.76%)
Apr 22, 2015
7.750
7.990
7.650
7.940
104,215
+0.17(+2.19%)
Apr 21, 2015
7.610
7.790
7.480
7.770
179,167
+0.21(+2.78%)
Apr 20, 2015
7.600
7.685
7.220
7.560
63,485
-0.04(-0.53%)
Apr 17, 2015
7.330
7.620
7.310
7.600
183,922
+0.03(+0.40%)
Apr 16, 2015
7.380
7.790
7.380
7.570
232,616
+0.16(+2.16%)
Apr 15, 2015
7.130
7.500
6.960
7.410
195,542
+0.39(+5.56%)
Apr 14, 2015
7.120
7.150
6.920
7.020
186,200
-0.13(-1.82%)
Apr 13, 2015
7.000
7.300
6.920
7.150
133,769
+0.15(+2.14%)
Apr 10, 2015
7.220
7.380
6.940
7.000
183,697
-0.25(-3.45%)
Apr 09, 2015
7.070
7.430
7.040
7.250
318,061
+0.18(+2.55%)
Apr 08, 2015
6.690
7.150
6.690
7.070
472,942
+0.42(+6.32%)
Apr 07, 2015
6.420
6.780
6.397
6.650
152,973
+0.23(+3.58%)
Apr 06, 2015
6.310
6.520
6.310
6.420
67,984
+0.07(+1.10%)
Apr 02, 2015
6.430
6.350
6.350
6.350
62,600
-0.01(-0.16%)
Apr 01, 2015
6.440
6.499
6.250
6.360
72,925
-0.01(-0.16%)
Mar 31, 2015
6.340
6.440
6.170
6.370
59,972
+0.03(+0.47%)
Mar 30, 2015
6.570
6.570
6.200
6.340
81,333
-0.21(-3.21%)
Mar 27, 2015
6.180
6.660
6.155
6.550
65,267
+0.33(+5.31%)
Mar 26, 2015
6.500
6.500
6.150
6.220
47,209
-0.16(-2.51%)
Mar 25, 2015
6.440
6.470
6.280
6.380
41,243
-0.14(-2.15%)
Mar 24, 2015
6.220
6.560
6.220
6.520
94,002
+0.16(+2.52%)
Mar 23, 2015
6.530
6.685
6.190
6.360
123,805
-0.20(-3.05%)
Mar 20, 2015
6.700
6.700
6.440
6.560
49,114
-0.18(-2.67%)
Mar 19, 2015
6.000
6.860
6.000
6.740
325,502
+0.80(+13.47%)
Mar 18, 2015
6.300
6.360
5.930
5.940
272,231
-0.36(-5.71%)
Mar 17, 2015
6.400
6.410
6.100
6.300
177,818
-0.09(-1.41%)
Mar 16, 2015
6.760
6.860
6.300
6.390
122,389
-0.37(-5.47%)
Mar 13, 2015
6.480
6.784
6.409
6.760
159,288
+0.24(+3.68%)
Mar 12, 2015
6.160
6.560
6.070
6.520
213,304
+0.12(+1.87%)
Mar 11, 2015
6.440
6.530
6.130
6.400
224,985
-0.02(-0.31%)
Mar 10, 2015
6.720
6.720
6.350
6.420
141,750
-0.28(-4.18%)
Mar 09, 2015
7.070
7.070
6.600
6.700
168,287
-0.21(-3.04%)
Mar 06, 2015
6.930
7.100
6.800
6.910
147,042
+0.06(+0.88%)
Mar 05, 2015
6.860
6.860
6.660
6.850
127,075
+0.00(+0.00%)
Mar 04, 2015
6.720
6.890
6.760
6.850
85,309
+0.09(+1.33%)
Mar 03, 2015
6.800
6.860
6.620
6.760
158,729
-0.04(-0.59%)
Mar 02, 2015
6.730
6.920
6.730
6.800
82,801
+0.00(+0.00%)
Feb 27, 2015
6.860
6.990
6.690
6.800
116,680
-0.12(-1.73%)
Feb 26, 2015
6.900
7.040
6.860
6.920
107,779
-0.09(-1.28%)
Feb 25, 2015
7.100
7.130
6.880
7.010
151,839
-0.11(-1.54%)
Feb 24, 2015
7.093
7.200
7.080
7.120
31,046
-0.01(-0.14%)
Feb 23, 2015
7.230
7.230
7.050
7.130
94,951
-0.12(-1.66%)
Feb 20, 2015
7.370
7.370
7.080
7.250
90,837
-0.10(-1.36%)
Feb 19, 2015
7.470
7.480
7.350
7.350
29,557
-0.13(-1.74%)
Feb 18, 2015
7.500
7.670
7.390
7.480
74,947
-0.12(-1.58%)
Feb 17, 2015
7.970
7.980
7.500
7.600
49,610
-0.33(-4.16%)
Feb 13, 2015
7.780
7.930
7.930
7.930
36,000
+0.23(+2.99%)
Feb 12, 2015
7.650
7.800
7.620
7.700
28,557
+0.09(+1.18%)
Feb 11, 2015
7.650
7.800
7.570
7.610
97,588
+0.02(+0.26%)
Feb 10, 2015
7.680
7.680
7.380
7.590
46,073
-0.07(-0.91%)
Feb 09, 2015
7.640
7.670
7.500
7.660
21,477
-0.01(-0.13%)
Feb 06, 2015
7.490
7.670
7.280
7.670
76,086
+0.24(+3.23%)
Feb 05, 2015
7.670
7.670
7.370
7.430
93,670
-0.21(-2.75%)
Feb 04, 2015
7.360
7.650
7.320
7.640
40,100
+0.34(+4.66%)
Feb 03, 2015
7.600
7.650
7.270
7.300
67,027
-0.29(-3.82%)
Feb 02, 2015
7.390
7.650
7.390
7.590
34,430
+0.17(+2.29%)
Jan 30, 2015
7.500
7.600
7.370
7.420
62,030
-0.13(-1.72%)
Jan 29, 2015
7.890
7.980
7.340
7.550
140,363
-0.38(-4.79%)
Jan 28, 2015
8.120
8.500
7.810
7.930
146,392
-0.21(-2.58%)
Jan 27, 2015
8.030
8.170
7.800
8.140
38,309
+0.13(+1.62%)
Jan 26, 2015
7.940
8.100
7.800
8.010
56,299
+0.04(+0.50%)
Jan 23, 2015
7.450
7.990
7.433
7.970
85,024
+0.54(+7.27%)
Jan 22, 2015
7.380
7.540
7.350
7.430
49,033
+0.09(+1.30%)
Jan 21, 2015
7.440
7.660
7.325
7.335
86,682
-0.17(-2.20%)
Jan 20, 2015
7.680
7.850
7.420
7.500
184,556
-0.45(-5.66%)
Jan 16, 2015
7.880
8.180
7.730
7.950
98,165
+0.03(+0.38%)
Jan 15, 2015
8.260
8.360
7.810
7.920
106,519
-0.35(-4.23%)
Jan 14, 2015
8.120
8.340
8.120
8.270
164,765
+0.08(+0.98%)
Jan 13, 2015
8.350
8.410
7.900
8.190
155,211
-0.22(-2.62%)
Jan 12, 2015
8.320
8.550
8.050
8.410
234,109
-0.05(-0.59%)
Jan 09, 2015
8.240
8.590
8.170
8.460
331,053
+0.16(+1.93%)
Jan 08, 2015
8.300
8.630
8.120
8.300
445,914
-0.17(-2.01%)
Jan 07, 2015
7.770
8.540
7.770
8.470
372,461
+0.30(+3.67%)
Jan 06, 2015
8.330
8.660
8.000
8.170
166,697
-0.17(-2.04%)
Jan 05, 2015
7.980
8.400
7.780
8.340
166,362
+0.34(+4.25%)
Jan 02, 2015
7.360
8.060
7.340
8.000
135,656
+0.70(+9.59%)
Dec 31, 2014
7.250
7.300
7.300
7.300
95,700
-0.02(-0.27%)
Dec 30, 2014
7.050
7.460
6.980
7.320
243,532
+0.19(+2.66%)
Dec 29, 2014
7.000
7.290
6.950
7.130
143,375
-0.06(-0.83%)
Dec 26, 2014
7.080
7.440
7.050
7.190
158,327
-0.12(-1.64%)
Dec 24, 2014
7.020
7.310
7.310
7.310
171,000
+0.21(+2.96%)
Dec 23, 2014
7.200
7.850
6.810
7.100
516,864
-0.79(-10.01%)
Dec 22, 2014
6.890
7.900
6.830
7.890
502,326
+1.29(+19.55%)
Dec 19, 2014
7.030
7.110
6.560
6.600
908,840
-0.43(-6.12%)
Dec 18, 2014
7.220
7.360
7.000
7.030
631,518
-0.11(-1.54%)
Dec 17, 2014
7.720
7.772
7.120
7.140
107,001
-0.55(-7.15%)
Dec 16, 2014
7.740
7.830
7.500
7.690
121,962
-0.11(-1.41%)
Dec 15, 2014
7.530
7.840
7.410
7.800
379,274
+0.27(+3.59%)
Dec 12, 2014
7.350
7.830
7.030
7.530
698,597
+0.20(+2.73%)
Dec 11, 2014
7.000
7.520
7.000
7.330
230,588
+0.29(+4.12%)
Dec 10, 2014
7.280
7.430
7.010
7.040
146,496
-0.21(-2.90%)
Dec 09, 2014
7.480
7.490
7.060
7.250
271,820
-0.30(-3.97%)
Dec 08, 2014
7.800
8.160
7.500
7.550
293,077
-0.51(-6.33%)
Dec 05, 2014
8.300
8.490
7.905
8.060
522,100
-0.25(-3.01%)
Dec 04, 2014
8.760
8.820
8.300
8.310
169,052
-0.42(-4.81%)
Dec 03, 2014
8.610
8.840
8.400
8.730
87,513
+0.16(+1.87%)
Dec 02, 2014
8.510
8.800
8.500
8.570
154,074
+0.02(+0.23%)
Dec 01, 2014
8.620
8.830
8.380
8.550
123,967
-0.12(-1.38%)
Nov 28, 2014
8.700
8.730
8.280
8.670
157,008
+0.08(+0.93%)
Nov 26, 2014
9.150
8.590
8.590
8.590
431,900
-0.65(-7.03%)
Nov 25, 2014
9.540
9.540
9.210
9.240
261,888
-0.30(-3.14%)
Nov 24, 2014
9.850
9.892
9.250
9.540
157,096
-0.18(-1.85%)
Nov 21, 2014
9.900
10.60
9.570
9.720
203,806
-0.21(-2.11%)
Nov 20, 2014
10.75
10.90
9.810
9.930
227,171
-0.84(-7.80%)
Nov 19, 2014
10.42
10.99
10.29
10.77
139,977
+0.29(+2.77%)
Nov 18, 2014
10.36
10.72
10.27
10.48
88,161
+0.09(+0.87%)
Nov 17, 2014
10.08
10.66
10.08
10.39
175,534
+0.25(+2.47%)
Nov 14, 2014
9.680
10.29
9.640
10.14
123,075
+0.49(+5.08%)
Nov 13, 2014
9.760
9.796
9.560
9.650
66,884
-0.15(-1.53%)
Nov 12, 2014
9.700
9.860
9.680
9.800
62,536
+0.10(+1.03%)
Nov 11, 2014
9.860
9.980
9.500
9.700
76,737
-0.17(-1.72%)
Nov 10, 2014
9.800
9.980
9.660
9.870
124,613
+0.22(+2.28%)
Nov 07, 2014
9.820
9.820
9.480
9.650
126,783
+0.12(+1.26%)
Nov 06, 2014
9.570
9.635
9.420
9.530
47,724
-0.09(-0.94%)
Nov 05, 2014
9.810
10.13
9.470
9.620
174,478
-0.20(-2.04%)
Nov 04, 2014
9.150
10.00
9.150
9.820
216,364
+0.60(+6.51%)
Nov 03, 2014
9.150
9.300
9.020
9.220
136,666
+0.22(+2.44%)
Oct 31, 2014
8.900
9.290
8.800
9.000
164,906
+0.16(+1.81%)
Oct 30, 2014
9.080
9.090
8.800
8.840
141,770
-0.19(-2.10%)
Oct 29, 2014
9.380
9.380
9.010
9.030
103,993
-0.31(-3.32%)
Oct 28, 2014
9.000
9.370
9.000
9.340
114,574
+0.33(+3.66%)
Oct 27, 2014
9.770
9.770
8.774
9.010
286,042
-0.76(-7.78%)
Oct 24, 2014
10.00
10.20
9.520
9.770
167,971
-0.21(-2.10%)
Oct 23, 2014
10.42
10.50
9.980
9.980
301,443
-0.46(-4.41%)
Oct 22, 2014
10.50
10.55
10.22
10.44
154,220
-0.12(-1.14%)
Oct 21, 2014
10.11
10.59
10.00
10.56
135,995
+0.58(+5.81%)
Oct 20, 2014
10.02
10.16
10.05
9.980
131,584
-0.07(-0.70%)
Oct 17, 2014
10.30
10.36
10.03
10.05
156,225
-0.23(-2.24%)
Oct 16, 2014
9.900
10.30
9.890
10.28
66,372
+0.12(+1.23%)
Oct 15, 2014
10.19
10.20
9.880
10.15
99,278
+0.14(+1.45%)
Oct 14, 2014
9.920
10.27
9.920
10.01
77,362
+0.12(+1.21%)
Oct 13, 2014
10.11
10.21
9.830
9.890
195,903
-0.27(-2.66%)
Oct 10, 2014
10.51
10.53
10.15
10.16
171,414
-0.39(-3.74%)
Oct 09, 2014
10.71
10.82
10.51
10.55
71,549
-0.19(-1.73%)
Oct 08, 2014
10.69
10.87
10.40
10.74
134,362
+0.00(+0.00%)
Oct 07, 2014
11.00
11.00
10.65
10.74
94,119
-0.43(-3.85%)
Oct 06, 2014
11.43
11.57
10.80
11.17
180,232
-0.07(-0.62%)
Oct 03, 2014
10.99
11.43
10.90
11.24
196,387
+0.32(+2.93%)
Oct 02, 2014
10.82
11.07
10.52
10.92
137,904
+0.24(+2.25%)
Oct 01, 2014
10.75
10.78
10.51
10.68
176,517
-0.07(-0.65%)
Sep 30, 2014
11.10
11.12
10.71
10.75
145,338
-0.26(-2.36%)
Sep 29, 2014
10.50
11.08
10.40
11.01
177,805
+0.51(+4.86%)
Sep 26, 2014
11.00
11.16
10.50
10.50
267,020
-0.42(-3.85%)
Sep 25, 2014
11.30
11.43
10.73
10.92
364,030
-0.38(-3.36%)
Sep 24, 2014
11.13
11.46
11.00
11.30
268,561
+0.14(+1.25%)
Sep 23, 2014
11.12
11.30
11.01
11.16
106,754
+0.02(+0.18%)
Sep 22, 2014
11.50
11.50
10.80
11.14
247,761
-0.37(-3.21%)
Sep 19, 2014
11.45
11.77
11.25
11.51
290,619
+0.01(+0.09%)
Sep 18, 2014
11.90
12.05
11.15
11.50
636,626
-0.30(-2.54%)
Sep 17, 2014
12.00
12.41
11.80
11.80
470,664
-0.26(-2.16%)
Sep 16, 2014
12.20
12.25
11.62
12.06
441,241
-0.19(-1.55%)
Sep 15, 2014
12.90
13.10
12.10
12.25
511,365
-0.55(-4.30%)
Sep 12, 2014
13.37
13.40
12.65
12.80
473,167
-0.35(-2.66%)
Sep 11, 2014
13.35
13.35
13.03
13.15
505,683
-0.20(-1.50%)
Sep 10, 2014
13.85
13.85
13.16
13.35
325,187
-0.53(-3.82%)
Sep 09, 2014
13.84
14.20
13.11
13.88
910,839
+0.03(+0.22%)
Sep 08, 2014
13.08
14.31
12.88
13.85
772,849
+0.52(+3.90%)
Sep 05, 2014
12.10
13.33
12.10
13.33
1,415,828
+1.25(+10.35%)
Sep 04, 2014
11.44
12.69
11.38
12.08
1,007,980
+0.60(+5.23%)
Sep 03, 2014
11.50
11.68
11.11
11.48
204,413
+0.00(+0.00%)
Sep 02, 2014
11.06
11.48
11.05
11.48
255,537
+0.25(+2.23%)
Aug 29, 2014
11.19
11.23
11.23
11.23
126,100
+0.03(+0.27%)
Aug 28, 2014
10.80
11.47
10.77
11.20
450,903
+0.33(+3.04%)
Aug 27, 2014
11.00
11.13
10.70
10.87
436,491
-0.19(-1.72%)
Aug 26, 2014
11.30
11.40
10.88
11.06
432,442
-0.33(-2.90%)
Aug 25, 2014
11.94
11.94
11.34
11.39
485,411
-0.48(-4.04%)
Aug 22, 2014
11.81
12.00
11.52
11.87
659,712
+0.04(+0.34%)
Aug 21, 2014
10.50
11.95
10.42
11.83
1,860,457
+1.44(+13.86%)
Aug 20, 2014
11.20
11.26
9.960
10.39
1,890,153
-0.97(-8.54%)
Aug 19, 2014
12.08
12.08
11.13
11.36
580,965
-0.67(-5.57%)
Aug 18, 2014
12.36
12.40
12.01
12.03
221,319
-0.08(-0.66%)
Aug 15, 2014
12.39
12.47
12.15
12.11
230,180
-0.15(-1.22%)
Aug 14, 2014
12.62
12.79
12.25
12.26
161,177
-0.36(-2.85%)
Aug 13, 2014
12.88
12.90
12.57
12.62
110,407
-0.28(-2.17%)
Aug 12, 2014
13.02
13.05
12.81
12.90
80,501
-0.05(-0.39%)
Aug 11, 2014
13.38
13.40
12.88
12.95
205,053
-0.28(-2.12%)
Aug 08, 2014
13.14
13.65
13.10
13.23
257,756
-0.07(-0.53%)
Aug 07, 2014
12.68
13.50
12.66
13.30
363,862
+0.53(+4.15%)
Aug 06, 2014
12.70
12.87
12.60
12.77
143,402
-0.04(-0.31%)
Aug 05, 2014
12.74
13.10
12.60
12.81
148,965
-0.22(-1.69%)
Aug 04, 2014
12.77
13.17
12.50
13.03
308,339
+0.34(+2.68%)
Aug 01, 2014
12.03
12.70
12.00
12.69
180,318
+0.68(+5.66%)
Jul 31, 2014
12.40
12.45
12.00
12.01
283,049
-0.41(-3.30%)
Jul 30, 2014
12.58
12.72
12.41
12.42
64,156
-0.16(-1.27%)
Jul 29, 2014
12.41
12.80
12.41
12.58
696,238
+0.08(+0.64%)
Jul 28, 2014
12.84
12.84
12.36
12.50
313,356
-0.25(-1.96%)
Jul 25, 2014
12.75
12.85
12.53
12.75
162,486
+0.05(+0.39%)
Jul 24, 2014
12.16
12.85
12.16
12.70
233,362
+0.11(+0.87%)
Jul 23, 2014
12.25
12.72
12.25
12.59
325,374
+0.34(+2.78%)
Jul 22, 2014
12.25
12.72
12.11
12.25
420,795
-0.03(-0.24%)
Jul 21, 2014
12.63
12.73
12.04
12.28
450,417
-0.67(-5.17%)
Jul 18, 2014
13.05
13.06
12.50
12.95
449,971
-0.07(-0.54%)
Jul 17, 2014
13.22
13.40
13.00
13.02
313,320
-0.20(-1.51%)
Jul 16, 2014
13.72
13.72
13.18
13.22
324,624
-0.43(-3.15%)
Jul 15, 2014
13.80
13.98
13.60
13.65
167,794
-0.12(-0.87%)
Jul 14, 2014
13.70
14.02
13.70
13.77
372,057
-0.05(-0.36%)
Jul 11, 2014
14.27
14.28
13.80
13.82
286,570
-0.43(-3.02%)
Jul 10, 2014
13.40
14.54
12.80
14.25
515,887
+0.75(+5.56%)
Jul 09, 2014
13.53
13.75
13.24
13.50
462,320
-0.29(-2.10%)
Jul 08, 2014
14.35
14.45
13.52
13.79
952,138
-0.54(-3.77%)
Jul 07, 2014
14.50
14.79
14.21
14.33
494,502
-0.22(-1.51%)
Jul 03, 2014
14.74
14.55
14.55
14.55
245,600
-0.14(-0.95%)
Jul 02, 2014
14.85
15.10
14.50
14.69
732,114
+0.11(+0.75%)
Jul 01, 2014
14.95
15.08
14.49
14.58
958,036
-0.39(-2.61%)
Jun 30, 2014
15.20
15.30
14.90
14.97
695,291
-0.12(-0.80%)
Jun 27, 2014
15.25
15.45
14.90
15.09
744,448
-0.05(-0.33%)
Jun 26, 2014
15.15
15.87
14.91
15.14
1,197,344
-0.12(-0.79%)
Jun 25, 2014
15.13
16.18
15.00
15.26
3,566,764
+0.36(+2.42%)
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.