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
)
1.915
-0.005 (-0.26%)
Streaming Delayed Price
Updated: 3:56 PM EDT, Jun 7, 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, 2016
6.200
6.410
6.170
6.380
535,756
+0.21(+3.40%)
May 27, 2016
6.110
6.170
6.170
6.170
98,300
+0.10(+1.65%)
May 26, 2016
6.050
6.100
5.980
6.070
68,069
+0.11(+1.85%)
May 25, 2016
6.050
6.070
5.820
5.960
63,507
-0.04(-0.67%)
May 24, 2016
6.050
6.070
5.960
6.000
94,087
-0.04(-0.66%)
May 23, 2016
6.050
6.140
5.920
6.040
273,052
+0.06(+1.00%)
May 20, 2016
6.000
6.050
5.850
5.980
213,613
-0.03(-0.50%)
May 19, 2016
6.060
6.060
5.890
6.010
174,980
-0.03(-0.50%)
May 18, 2016
6.050
6.095
5.990
6.040
149,936
+0.00(+0.00%)
May 17, 2016
6.120
6.220
5.990
6.040
126,044
-0.06(-0.98%)
May 16, 2016
5.930
6.120
5.930
6.100
113,860
+0.17(+2.87%)
May 13, 2016
6.020
6.170
5.880
5.930
55,649
-0.07(-1.17%)
May 12, 2016
6.050
6.100
5.890
6.000
414,392
-0.05(-0.83%)
May 11, 2016
6.240
6.250
5.980
6.050
197,483
-0.09(-1.47%)
May 10, 2016
6.010
6.220
5.970
6.140
114,473
+0.17(+2.85%)
May 09, 2016
6.260
6.260
5.950
5.970
210,428
-0.30(-4.78%)
May 06, 2016
6.200
6.350
6.200
6.270
145,800
+0.05(+0.80%)
May 05, 2016
6.410
6.490
6.210
6.220
174,227
-0.15(-2.35%)
May 04, 2016
6.350
6.460
6.260
6.370
130,996
+0.02(+0.31%)
May 03, 2016
6.320
6.450
6.270
6.350
197,869
+0.00(+0.00%)
May 02, 2016
6.480
6.750
6.290
6.350
221,500
-0.15(-2.31%)
Apr 29, 2016
6.660
6.750
6.450
6.500
116,947
-0.20(-2.99%)
Apr 28, 2016
6.820
6.850
6.620
6.700
104,427
-0.09(-1.33%)
Apr 27, 2016
6.890
6.910
6.680
6.790
135,935
-0.08(-1.16%)
Apr 26, 2016
6.970
7.050
6.830
6.870
197,727
-0.04(-0.58%)
Apr 25, 2016
6.880
7.040
6.830
6.910
164,023
+0.05(+0.73%)
Apr 22, 2016
6.940
6.940
6.800
6.860
146,210
-0.03(-0.44%)
Apr 21, 2016
6.920
6.970
6.815
6.890
124,126
-0.01(-0.14%)
Apr 20, 2016
6.970
7.000
6.820
6.900
242,095
-0.09(-1.29%)
Apr 19, 2016
7.000
7.135
6.810
6.990
205,637
-0.02(-0.29%)
Apr 18, 2016
7.000
7.050
6.915
7.010
133,812
-0.04(-0.57%)
Apr 15, 2016
7.060
7.110
7.010
7.050
54,537
-0.01(-0.14%)
Apr 14, 2016
7.000
7.150
6.960
7.060
231,046
+0.10(+1.44%)
Apr 13, 2016
7.050
7.190
6.870
6.960
364,997
+0.05(+0.72%)
Apr 12, 2016
6.850
7.000
6.820
6.910
120,356
+0.03(+0.44%)
Apr 11, 2016
6.870
7.075
6.800
6.880
329,485
+0.05(+0.73%)
Apr 08, 2016
6.940
7.230
6.810
6.830
386,396
-0.12(-1.73%)
Apr 07, 2016
6.380
7.490
6.260
6.950
1,112,608
+0.59(+9.28%)
Apr 06, 2016
6.120
6.430
6.120
6.360
423,056
+0.25(+4.09%)
Apr 05, 2016
6.100
6.170
6.010
6.110
187,431
-0.01(-0.16%)
Apr 04, 2016
6.000
6.249
6.000
6.120
362,361
+0.09(+1.49%)
Apr 01, 2016
6.020
6.050
6.000
6.030
205,328
-0.08(-1.31%)
Mar 31, 2016
6.060
6.170
6.050
6.110
287,011
+0.02(+0.33%)
Mar 30, 2016
6.250
6.320
6.080
6.090
351,090
-0.26(-4.09%)
Mar 29, 2016
6.120
6.440
6.110
6.350
254,440
+0.13(+2.09%)
Mar 28, 2016
6.230
6.280
6.170
6.220
136,268
-0.02(-0.32%)
Mar 24, 2016
6.300
6.240
6.240
6.240
235,400
-0.08(-1.27%)
Mar 23, 2016
6.130
6.390
6.110
6.320
200,501
+0.09(+1.44%)
Mar 22, 2016
6.140
6.490
6.140
6.230
264,449
-0.12(-1.89%)
Mar 21, 2016
6.260
6.380
6.200
6.350
291,053
-0.01(-0.16%)
Mar 18, 2016
6.230
6.740
6.070
6.360
420,036
+0.17(+2.75%)
Mar 17, 2016
6.080
6.240
6.010
6.190
234,998
+0.07(+1.14%)
Mar 16, 2016
6.040
6.190
5.940
6.120
213,217
-0.08(-1.29%)
Mar 15, 2016
6.170
6.230
6.010
6.200
178,794
-0.10(-1.59%)
Mar 14, 2016
6.000
6.540
6.000
6.300
231,861
+0.32(+5.35%)
Mar 11, 2016
5.810
6.250
5.760
5.980
255,862
-0.01(-0.17%)
Mar 10, 2016
5.860
6.000
5.760
5.990
200,813
+0.13(+2.22%)
Mar 09, 2016
5.810
5.900
5.750
5.860
70,162
+0.00(+0.00%)
Mar 08, 2016
5.740
5.900
5.720
5.860
58,156
+0.05(+0.86%)
Mar 07, 2016
5.730
5.890
5.700
5.810
70,237
+0.10(+1.75%)
Mar 04, 2016
5.820
5.830
5.680
5.710
54,846
-0.09(-1.55%)
Mar 03, 2016
5.790
5.850
5.760
5.800
57,746
-0.01(-0.17%)
Mar 02, 2016
5.780
5.960
5.775
5.810
96,420
-0.08(-1.36%)
Mar 01, 2016
5.820
5.900
5.780
5.890
48,865
+0.07(+1.20%)
Feb 29, 2016
5.750
5.900
5.750
5.820
148,999
+0.06(+1.04%)
Feb 26, 2016
5.580
5.805
5.550
5.760
15,449
+0.22(+3.97%)
Feb 25, 2016
5.700
5.750
5.450
5.540
135,026
-0.16(-2.81%)
Feb 24, 2016
5.830
5.970
5.700
5.700
48,292
-0.22(-3.72%)
Feb 23, 2016
5.960
6.050
5.830
5.920
83,890
-0.04(-0.67%)
Feb 22, 2016
5.910
6.090
5.910
5.960
80,145
+0.05(+0.85%)
Feb 19, 2016
6.090
6.090
5.870
5.910
43,528
-0.06(-1.01%)
Feb 18, 2016
6.000
6.060
5.835
5.970
76,638
+0.14(+2.40%)
Feb 17, 2016
5.690
5.910
5.540
5.830
80,870
+0.17(+3.00%)
Feb 16, 2016
5.500
5.750
5.310
5.660
58,401
+0.38(+7.20%)
Feb 12, 2016
5.390
5.280
5.280
5.280
160,700
-0.07(-1.31%)
Feb 11, 2016
5.320
5.500
5.260
5.350
101,946
-0.06(-1.11%)
Feb 10, 2016
5.560
5.670
5.400
5.410
36,837
-0.14(-2.52%)
Feb 09, 2016
5.510
5.750
5.400
5.550
98,374
-0.05(-0.89%)
Feb 08, 2016
5.740
5.780
5.560
5.600
55,159
-0.25(-4.27%)
Feb 05, 2016
5.950
5.950
5.780
5.850
83,948
-0.15(-2.50%)
Feb 04, 2016
5.900
6.040
5.900
6.000
79,827
+0.14(+2.39%)
Feb 03, 2016
6.000
6.000
5.800
5.860
65,210
-0.14(-2.33%)
Feb 02, 2016
6.000
6.120
5.910
6.000
91,814
+0.01(+0.17%)
Feb 01, 2016
6.090
6.120
5.910
5.990
126,921
-0.17(-2.76%)
Jan 29, 2016
6.100
6.200
6.050
6.160
57,356
+0.07(+1.15%)
Jan 28, 2016
6.250
6.250
6.000
6.090
119,117
-0.11(-1.77%)
Jan 27, 2016
6.350
6.390
6.120
6.200
49,578
-0.03(-0.48%)
Jan 26, 2016
6.350
6.350
6.090
6.230
128,580
-0.14(-2.20%)
Jan 25, 2016
6.450
6.650
6.310
6.370
111,918
-0.06(-0.93%)
Jan 22, 2016
6.450
6.600
6.300
6.430
94,829
+0.15(+2.39%)
Jan 21, 2016
6.250
6.390
6.040
6.280
172,495
+0.02(+0.32%)
Jan 20, 2016
6.250
6.310
6.030
6.260
203,690
+0.01(+0.16%)
Jan 19, 2016
6.430
6.580
6.220
6.250
107,428
-0.05(-0.79%)
Jan 15, 2016
6.410
6.300
6.300
6.300
174,200
-0.19(-2.93%)
Jan 14, 2016
6.400
6.680
6.400
6.490
170,172
+0.04(+0.62%)
Jan 13, 2016
6.900
6.900
6.310
6.450
181,700
-0.38(-5.56%)
Jan 12, 2016
7.060
7.270
6.800
6.830
92,410
-0.22(-3.12%)
Jan 11, 2016
7.200
7.250
6.800
7.050
245,299
-0.15(-2.08%)
Jan 08, 2016
7.310
7.400
7.280
7.200
228,758
-0.10(-1.37%)
Jan 07, 2016
7.570
7.620
7.200
7.300
216,066
-0.28(-3.69%)
Jan 06, 2016
7.580
7.650
7.510
7.580
116,165
+0.00(+0.00%)
Jan 05, 2016
7.630
7.640
7.500
7.580
113,792
-0.04(-0.52%)
Jan 04, 2016
7.500
7.660
7.340
7.620
338,314
+0.06(+0.79%)
Dec 31, 2015
7.610
7.560
7.560
7.560
142,400
-0.05(-0.66%)
Dec 30, 2015
7.560
7.680
7.480
7.610
172,979
+0.01(+0.13%)
Dec 29, 2015
7.850
7.850
7.470
7.600
209,521
+0.00(+0.00%)
Dec 28, 2015
7.980
8.060
7.550
7.600
316,749
-0.22(-2.81%)
Dec 24, 2015
7.100
7.820
7.820
7.820
488,800
+0.74(+10.45%)
Dec 23, 2015
7.180
7.200
7.020
7.080
197,678
-0.05(-0.70%)
Dec 22, 2015
7.000
7.280
6.900
7.130
350,465
+0.15(+2.15%)
Dec 21, 2015
7.000
7.060
6.800
6.980
496,054
+0.18(+2.65%)
Dec 18, 2015
6.880
7.150
6.800
6.800
380,332
-0.02(-0.29%)
Dec 17, 2015
7.070
7.100
6.810
6.820
226,509
-0.23(-3.26%)
Dec 16, 2015
7.090
7.130
6.900
7.050
214,267
+0.02(+0.28%)
Dec 15, 2015
7.110
7.340
7.020
7.030
209,152
-0.01(-0.14%)
Dec 14, 2015
7.130
7.270
7.010
7.040
61,873
-0.09(-1.26%)
Dec 11, 2015
7.300
7.400
7.100
7.130
114,480
-0.27(-3.65%)
Dec 10, 2015
7.300
7.400
7.270
7.400
269,170
+0.12(+1.65%)
Dec 09, 2015
7.330
7.420
7.280
7.280
236,579
-0.06(-0.82%)
Dec 08, 2015
7.280
7.480
7.280
7.340
232,766
+0.05(+0.69%)
Dec 07, 2015
7.500
7.510
7.200
7.290
98,457
+0.13(+1.82%)
Dec 04, 2015
7.500
7.766
7.040
7.160
185,832
-0.20(-2.72%)
Dec 03, 2015
7.400
7.500
7.320
7.360
368,519
-0.02(-0.27%)
Dec 02, 2015
7.340
7.450
7.260
7.380
193,220
+0.08(+1.10%)
Dec 01, 2015
7.420
7.480
7.210
7.300
45,241
-0.10(-1.35%)
Nov 30, 2015
7.180
7.540
7.130
7.400
92,864
+0.29(+4.08%)
Nov 27, 2015
7.370
7.380
7.100
7.110
66,042
-0.26(-3.53%)
Nov 25, 2015
7.250
7.370
7.370
7.370
256,500
+0.16(+2.22%)
Nov 24, 2015
7.500
7.500
7.100
7.210
125,391
-0.32(-4.25%)
Nov 23, 2015
7.200
7.670
7.040
7.530
205,301
+0.32(+4.44%)
Nov 20, 2015
7.230
7.400
7.170
7.210
63,603
+0.01(+0.14%)
Nov 19, 2015
7.310
7.570
7.060
7.200
58,196
-0.29(-3.87%)
Nov 18, 2015
7.160
7.520
6.950
7.490
119,016
+0.40(+5.64%)
Nov 17, 2015
6.820
7.100
6.729
7.090
86,581
+0.31(+4.57%)
Nov 16, 2015
7.180
7.280
6.745
6.780
157,251
+0.08(+1.19%)
Nov 13, 2015
7.350
7.350
6.580
6.700
177,089
-0.69(-9.34%)
Nov 12, 2015
7.250
7.610
7.210
7.390
48,766
+0.08(+1.09%)
Nov 11, 2015
7.680
7.680
7.200
7.310
126,558
-0.36(-4.69%)
Nov 10, 2015
7.780
7.890
7.540
7.670
50,250
-0.09(-1.16%)
Nov 09, 2015
7.950
8.010
7.750
7.760
62,004
-0.17(-2.14%)
Nov 06, 2015
7.870
8.050
7.800
7.930
133,441
+0.13(+1.67%)
Nov 05, 2015
7.800
8.030
7.710
7.800
47,303
-0.04(-0.51%)
Nov 04, 2015
8.100
8.200
7.700
7.840
144,469
-0.23(-2.85%)
Nov 03, 2015
8.150
8.190
8.000
8.070
50,141
-0.13(-1.59%)
Nov 02, 2015
7.820
8.200
7.570
8.200
77,329
+0.42(+5.40%)
Oct 30, 2015
7.790
7.910
7.700
7.780
37,489
+0.05(+0.65%)
Oct 29, 2015
7.800
8.100
7.720
7.730
84,281
-0.07(-0.90%)
Oct 28, 2015
8.360
8.360
7.700
7.800
292,356
-0.56(-6.70%)
Oct 27, 2015
7.950
8.360
7.910
8.360
147,641
+0.40(+5.03%)
Oct 26, 2015
7.400
8.090
7.390
7.960
225,766
+0.51(+6.85%)
Oct 23, 2015
7.470
7.520
7.300
7.450
84,801
+0.12(+1.64%)
Oct 22, 2015
7.300
7.510
7.220
7.330
115,091
+0.03(+0.41%)
Oct 21, 2015
7.450
7.450
7.200
7.300
40,423
-0.15(-2.01%)
Oct 20, 2015
7.340
7.500
7.330
7.450
37,886
+0.13(+1.78%)
Oct 19, 2015
7.400
7.610
7.250
7.320
115,730
-0.15(-2.01%)
Oct 16, 2015
7.260
7.610
7.240
7.470
209,323
+0.21(+2.89%)
Oct 15, 2015
7.080
7.260
7.020
7.260
36,670
+0.26(+3.71%)
Oct 14, 2015
7.311
7.311
6.950
7.000
50,140
-0.27(-3.71%)
Oct 13, 2015
7.250
7.380
7.169
7.270
46,627
+0.01(+0.14%)
Oct 12, 2015
7.320
7.480
7.220
7.260
35,283
-0.04(-0.55%)
Oct 09, 2015
7.300
7.300
7.110
7.300
31,054
+0.02(+0.27%)
Oct 08, 2015
7.440
7.440
7.270
7.280
44,736
-0.18(-2.41%)
Oct 07, 2015
7.500
7.550
7.210
7.460
309,500
-0.04(-0.53%)
Oct 06, 2015
7.240
7.500
7.240
7.500
96,542
+0.22(+3.02%)
Oct 05, 2015
7.240
7.420
7.140
7.280
57,462
+0.14(+1.96%)
Oct 02, 2015
6.980
7.240
6.900
7.140
95,761
+0.14(+2.00%)
Oct 01, 2015
7.290
7.300
7.000
7.000
56,721
-0.30(-4.11%)
Sep 30, 2015
7.080
7.300
7.080
7.300
41,533
+0.31(+4.43%)
Sep 29, 2015
6.960
7.260
6.960
6.990
100,447
+0.00(+0.00%)
Sep 28, 2015
6.990
7.150
6.730
6.990
89,068
-0.01(-0.14%)
Sep 25, 2015
6.860
7.030
6.790
7.000
27,569
+0.22(+3.24%)
Sep 24, 2015
7.000
7.070
6.710
6.780
137,347
-0.30(-4.24%)
Sep 23, 2015
7.100
7.250
7.020
7.080
106,956
-0.02(-0.28%)
Sep 22, 2015
7.150
7.230
7.070
7.100
42,707
-0.16(-2.20%)
Sep 21, 2015
7.500
7.510
7.150
7.260
90,985
-0.26(-3.46%)
Sep 18, 2015
7.320
7.610
7.320
7.520
137,118
+0.11(+1.48%)
Sep 17, 2015
7.240
7.560
7.200
7.410
164,723
+0.08(+1.09%)
Sep 16, 2015
7.280
7.479
7.200
7.330
53,966
+0.13(+1.81%)
Sep 15, 2015
7.300
7.330
7.120
7.200
38,985
-0.06(-0.83%)
Sep 14, 2015
7.440
7.500
7.180
7.260
63,265
-0.23(-3.07%)
Sep 11, 2015
7.230
7.600
7.140
7.490
119,715
+0.20(+2.74%)
Sep 10, 2015
7.100
7.410
7.100
7.290
50,115
+0.14(+1.96%)
Sep 09, 2015
7.510
7.510
7.140
7.150
117,512
-0.38(-5.05%)
Sep 08, 2015
7.500
7.670
7.430
7.530
112,691
+0.30(+4.15%)
Sep 04, 2015
7.150
7.230
7.230
7.230
40,400
-0.01(-0.14%)
Sep 03, 2015
7.230
7.440
7.070
7.240
199,488
+0.13(+1.83%)
Sep 02, 2015
7.140
7.260
7.060
7.110
81,748
+0.09(+1.28%)
Sep 01, 2015
7.650
7.880
7.000
7.020
219,565
-0.89(-11.25%)
Aug 31, 2015
7.990
8.100
7.860
7.910
56,568
-0.16(-1.98%)
Aug 28, 2015
7.960
8.250
7.710
8.070
139,297
-0.03(-0.37%)
Aug 27, 2015
8.000
8.200
7.850
8.100
113,173
+0.29(+3.71%)
Aug 26, 2015
7.620
7.890
7.240
7.810
110,292
+0.21(+2.76%)
Aug 25, 2015
7.890
8.070
7.600
7.600
158,019
+0.13(+1.74%)
Aug 24, 2015
7.450
7.695
6.800
7.470
509,424
-0.81(-9.78%)
Aug 21, 2015
8.200
8.530
8.050
8.280
166,906
-0.15(-1.78%)
Aug 20, 2015
8.950
9.000
8.210
8.430
320,020
-0.57(-6.33%)
Aug 19, 2015
9.270
9.372
8.910
9.000
124,056
-0.27(-2.91%)
Aug 18, 2015
9.140
9.380
8.970
9.270
130,233
+0.02(+0.22%)
Aug 17, 2015
9.620
9.710
9.160
9.250
100,970
-0.42(-4.34%)
Aug 14, 2015
9.150
9.870
9.150
9.670
88,530
+0.50(+5.45%)
Aug 13, 2015
9.000
9.470
8.940
9.170
152,895
+0.10(+1.10%)
Aug 12, 2015
9.000
9.460
8.600
9.070
224,249
+0.04(+0.44%)
Aug 11, 2015
9.370
9.390
8.950
9.030
108,545
-0.45(-4.75%)
Aug 10, 2015
9.350
9.660
9.340
9.480
183,567
+0.14(+1.50%)
Aug 07, 2015
9.260
9.390
9.100
9.340
97,392
+0.08(+0.86%)
Aug 06, 2015
9.150
9.370
9.150
9.260
58,991
+0.07(+0.76%)
Aug 05, 2015
9.400
9.430
9.150
9.190
86,443
-0.23(-2.44%)
Aug 04, 2015
9.080
9.450
9.080
9.420
159,343
+0.38(+4.20%)
Aug 03, 2015
9.200
9.200
8.890
9.040
142,807
-0.21(-2.27%)
Jul 31, 2015
9.130
9.300
9.030
9.250
76,149
+0.09(+0.98%)
Jul 30, 2015
9.220
9.470
9.010
9.160
125,315
-0.12(-1.29%)
Jul 29, 2015
9.390
9.490
9.150
9.280
69,396
-0.05(-0.54%)
Jul 28, 2015
8.880
9.390
8.850
9.330
149,653
+0.50(+5.66%)
Jul 27, 2015
8.780
8.970
8.570
8.830
432,803
-0.41(-4.44%)
Jul 24, 2015
9.600
9.654
9.190
9.240
144,118
-0.32(-3.35%)
Jul 23, 2015
9.610
9.910
9.380
9.560
210,662
-0.10(-1.04%)
Jul 22, 2015
9.280
9.680
9.280
9.660
176,808
+0.24(+2.55%)
Jul 21, 2015
9.210
9.700
9.210
9.420
223,535
+0.24(+2.61%)
Jul 20, 2015
9.280
9.400
8.990
9.180
108,812
-0.10(-1.08%)
Jul 17, 2015
9.500
9.720
9.240
9.280
175,896
-0.11(-1.17%)
Jul 16, 2015
9.040
9.570
9.040
9.390
167,901
+0.31(+3.41%)
Jul 15, 2015
9.660
9.660
8.900
9.080
279,005
-0.71(-7.25%)
Jul 14, 2015
9.110
9.970
9.090
9.790
332,862
+0.55(+5.95%)
Jul 13, 2015
9.070
9.304
9.010
9.240
232,843
-0.06(-0.65%)
Jul 10, 2015
9.520
9.770
9.070
9.300
425,478
+0.15(+1.64%)
Jul 09, 2015
10.06
10.36
9.080
9.150
732,043
+0.14(+1.61%)
Jul 08, 2015
8.550
9.260
8.460
9.005
468,903
-0.10(-1.15%)
Jul 07, 2015
9.520
9.520
8.210
9.110
1,475,503
-0.91(-9.08%)
Jul 06, 2015
10.50
10.50
9.520
10.02
1,007,594
-1.44(-12.57%)
Jul 02, 2015
11.51
11.46
11.46
11.46
400,300
-0.29(-2.47%)
Jul 01, 2015
11.89
12.04
11.53
11.75
252,472
-0.29(-2.41%)
Jun 30, 2015
11.78
12.17
11.40
12.04
891,093
+0.56(+4.88%)
Jun 29, 2015
11.31
11.72
10.84
11.48
1,156,598
-0.65(-5.36%)
Jun 26, 2015
13.49
13.50
11.77
12.13
1,216,701
-1.47(-10.81%)
Jun 25, 2015
13.82
14.20
13.28
13.60
302,555
-0.08(-0.58%)
Jun 24, 2015
14.05
14.34
13.51
13.68
374,045
-0.37(-2.63%)
Jun 23, 2015
13.68
14.20
13.37
14.05
614,486
+0.50(+3.69%)
Jun 22, 2015
13.45
14.00
13.31
13.55
383,668
+0.15(+1.12%)
Jun 19, 2015
13.67
13.67
13.10
13.40
540,491
-0.33(-2.40%)
Jun 18, 2015
13.02
14.05
12.58
13.73
784,259
+0.25(+1.85%)
Jun 17, 2015
12.64
14.27
12.62
13.48
1,973,556
+1.32(+10.86%)
Jun 16, 2015
12.75
12.85
11.91
12.16
797,633
-0.64(-5.00%)
Jun 15, 2015
13.50
13.55
12.61
12.80
996,301
-0.90(-6.57%)
Jun 12, 2015
12.22
13.86
11.85
13.70
2,946,740
+1.73(+14.45%)
Jun 11, 2015
11.38
12.02
11.32
11.97
1,353,511
+0.59(+5.18%)
Jun 10, 2015
10.15
11.58
10.07
11.38
1,289,600
+1.15(+11.24%)
Jun 09, 2015
10.39
10.43
9.800
10.23
517,109
-0.21(-2.01%)
Jun 08, 2015
11.40
11.45
10.36
10.44
718,165
-0.94(-8.26%)
Jun 05, 2015
11.28
11.60
11.19
11.38
631,819
+0.16(+1.43%)
Jun 04, 2015
11.26
11.44
10.98
11.22
836,928
+0.39(+3.60%)
Jun 03, 2015
10.21
11.06
10.21
10.83
763,502
+0.84(+8.41%)
Jun 02, 2015
9.970
10.14
9.860
9.990
254,135
-0.01(-0.10%)
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.