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
Green Plains Partners LP
(NQ:
GPP
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Jan 8, 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, 2017
9.346
9.346
9.246
9.296
65,139
+0.00(+0.00%)
May 30, 2017
9.346
9.471
9.201
9.296
49,509
-0.15(-1.58%)
May 26, 2017
9.495
9.570
9.376
9.446
57,893
-0.07(-0.79%)
May 25, 2017
9.695
9.695
9.408
9.520
131,934
-0.15(-1.55%)
May 24, 2017
9.770
9.770
9.620
9.670
42,222
-0.02(-0.26%)
May 23, 2017
9.695
9.732
9.590
9.695
58,749
+0.07(+0.78%)
May 22, 2017
9.795
9.819
9.570
9.620
74,651
-0.12(-1.28%)
May 19, 2017
9.795
9.844
9.745
9.745
45,952
-0.05(-0.51%)
May 18, 2017
9.859
9.859
9.795
9.795
38,304
-0.07(-0.76%)
May 17, 2017
9.795
9.964
9.745
9.869
86,387
-0.10(-1.00%)
May 16, 2017
9.869
10.07
9.844
9.969
120,430
+0.15(+1.52%)
May 15, 2017
9.770
9.839
9.720
9.819
70,010
+0.10(+1.03%)
May 12, 2017
9.670
9.844
9.645
9.720
115,064
-0.02(-0.26%)
May 11, 2017
9.770
9.839
9.670
9.745
74,611
+0.02(+0.26%)
May 10, 2017
9.720
9.944
9.670
9.720
74,709
-0.05(-0.51%)
May 09, 2017
9.770
9.842
9.720
9.770
68,431
+0.02(+0.26%)
May 08, 2017
9.695
9.867
9.645
9.745
36,141
+0.02(+0.26%)
May 05, 2017
9.495
9.745
9.495
9.720
54,260
+0.22(+2.36%)
May 04, 2017
10.04
10.04
9.495
9.495
149,298
-0.62(-6.16%)
May 03, 2017
10.07
10.14
9.828
10.12
112,711
+0.27(+2.73%)
May 02, 2017
9.898
10.12
9.849
9.849
258,912
+0.02(+0.25%)
May 01, 2017
9.801
9.874
9.727
9.825
187,389
+0.02(+0.25%)
Apr 28, 2017
9.874
9.874
9.764
9.801
90,111
+0.00(+0.00%)
Apr 27, 2017
9.776
9.825
9.752
9.801
348,964
+0.02(+0.25%)
Apr 26, 2017
9.801
9.874
9.727
9.776
252,987
+0.02(+0.25%)
Apr 25, 2017
9.679
9.849
9.679
9.752
209,756
+0.00(+0.00%)
Apr 24, 2017
9.849
9.849
9.727
9.752
102,214
+0.02(+0.25%)
Apr 21, 2017
9.679
9.801
9.654
9.727
187,440
+0.02(+0.25%)
Apr 20, 2017
9.630
9.801
9.630
9.703
135,325
+0.05(+0.51%)
Apr 19, 2017
9.630
9.801
9.606
9.654
84,283
+0.05(+0.51%)
Apr 18, 2017
9.630
9.727
9.581
9.606
77,808
-0.02(-0.25%)
Apr 17, 2017
9.825
9.825
9.557
9.630
72,876
-0.20(-1.99%)
Apr 13, 2017
9.581
9.825
9.508
9.825
98,130
+0.24(+2.54%)
Apr 12, 2017
9.776
9.776
9.532
9.581
71,645
-0.20(-2.00%)
Apr 11, 2017
9.801
9.917
9.752
9.776
86,955
-0.05(-0.50%)
Apr 10, 2017
9.849
9.849
9.801
9.825
27,272
+0.00(+0.00%)
Apr 07, 2017
9.801
9.849
9.801
9.825
64,280
+0.00(+0.00%)
Apr 06, 2017
9.849
9.849
9.801
9.825
32,838
+0.00(+0.00%)
Apr 05, 2017
9.801
9.847
9.801
9.825
74,119
+0.00(+0.00%)
Apr 04, 2017
9.776
9.849
9.776
9.825
107,634
+0.00(+0.00%)
Apr 03, 2017
9.801
9.874
9.776
9.825
139,622
+0.02(+0.25%)
Mar 31, 2017
9.801
9.801
9.727
9.801
160,539
+0.05(+0.50%)
Mar 30, 2017
9.752
9.801
9.723
9.752
48,776
+0.00(+0.00%)
Mar 29, 2017
9.679
9.798
9.679
9.752
33,810
+0.02(+0.25%)
Mar 28, 2017
9.801
9.801
9.684
9.727
24,024
-0.02(-0.25%)
Mar 27, 2017
9.654
9.776
9.630
9.752
41,019
+0.05(+0.50%)
Mar 24, 2017
9.581
9.727
9.557
9.703
108,208
+0.17(+1.79%)
Mar 23, 2017
9.606
9.606
9.484
9.532
139,310
-0.07(-0.76%)
Mar 22, 2017
9.435
9.606
9.435
9.606
35,281
+0.15(+1.55%)
Mar 21, 2017
9.664
9.703
9.435
9.459
71,032
-0.24(-2.51%)
Mar 20, 2017
9.752
9.776
9.630
9.703
60,047
+0.00(+0.00%)
Mar 17, 2017
9.727
9.825
9.649
9.703
49,003
-0.02(-0.25%)
Mar 16, 2017
9.727
9.767
9.654
9.727
77,435
+0.00(+0.00%)
Mar 15, 2017
9.484
9.752
9.386
9.727
53,860
+0.27(+2.84%)
Mar 14, 2017
9.484
9.581
9.459
9.459
50,831
-0.05(-0.51%)
Mar 13, 2017
9.752
9.801
9.484
9.508
112,452
-0.24(-2.50%)
Mar 10, 2017
9.459
9.776
9.411
9.752
36,548
+0.29(+3.09%)
Mar 09, 2017
9.703
9.801
9.411
9.459
80,964
-0.29(-3.00%)
Mar 08, 2017
9.752
9.776
9.679
9.752
95,074
+0.00(+0.00%)
Mar 07, 2017
9.801
9.862
9.723
9.752
54,338
+0.00(+0.00%)
Mar 06, 2017
9.727
9.879
9.681
9.752
144,210
+0.07(+0.76%)
Mar 03, 2017
9.581
9.703
9.532
9.679
54,738
+0.15(+1.53%)
Mar 02, 2017
9.581
9.727
9.508
9.532
92,685
-0.10(-1.01%)
Mar 01, 2017
9.703
9.727
9.535
9.630
74,658
-0.02(-0.25%)
Feb 28, 2017
9.703
9.752
9.649
9.654
82,810
-0.02(-0.25%)
Feb 27, 2017
9.752
9.752
9.606
9.679
58,044
-0.10(-1.00%)
Feb 24, 2017
9.923
9.923
9.776
9.776
65,788
-0.20(-1.96%)
Feb 23, 2017
9.971
10.02
9.923
9.971
66,639
+0.05(+0.49%)
Feb 22, 2017
9.703
9.996
9.703
9.923
92,259
+0.22(+2.26%)
Feb 21, 2017
9.654
9.752
9.586
9.703
65,958
+0.10(+1.02%)
Feb 17, 2017
9.606
9.606
9.606
0
-0.02(-0.25%)
Feb 16, 2017
9.630
9.630
9.508
9.630
63,647
+0.02(+0.25%)
Feb 15, 2017
9.630
9.630
9.532
9.606
96,828
-0.02(-0.25%)
Feb 14, 2017
9.581
9.630
9.484
9.630
91,637
+0.05(+0.51%)
Feb 13, 2017
9.557
9.581
9.508
9.581
100,093
+0.15(+1.55%)
Feb 10, 2017
9.386
9.508
9.367
9.435
230,000
+0.15(+1.57%)
Feb 09, 2017
9.411
9.484
9.259
9.289
199,366
+0.05(+0.53%)
Feb 08, 2017
9.069
9.264
9.020
9.240
151,896
+0.24(+2.71%)
Feb 07, 2017
8.972
9.069
8.874
8.996
224,008
+0.02(+0.27%)
Feb 06, 2017
9.191
9.191
8.899
8.972
227,127
-0.20(-2.13%)
Feb 03, 2017
9.337
9.337
9.069
9.167
107,808
-0.15(-1.57%)
Feb 02, 2017
9.313
9.372
9.074
9.313
100,600
+0.00(+0.00%)
Feb 01, 2017
9.581
9.630
9.240
9.313
152,659
-0.13(-1.39%)
Jan 31, 2017
9.588
9.703
9.278
9.445
248,764
-0.14(-1.49%)
Jan 30, 2017
9.588
9.588
9.349
9.588
219,110
-0.02(-0.25%)
Jan 27, 2017
9.779
9.814
9.588
9.612
137,243
-0.12(-1.23%)
Jan 26, 2017
10.04
10.04
9.707
9.731
121,451
-0.19(-1.92%)
Jan 25, 2017
10.02
10.06
9.850
9.922
117,646
-0.10(-0.95%)
Jan 24, 2017
10.06
10.06
9.946
10.02
52,024
+0.02(+0.24%)
Jan 23, 2017
10.02
10.04
9.922
9.993
86,145
+0.00(+0.00%)
Jan 20, 2017
10.04
10.06
9.922
9.993
60,577
+0.02(+0.24%)
Jan 19, 2017
10.04
10.09
9.946
9.969
113,694
+0.00(+0.00%)
Jan 18, 2017
10.02
10.06
9.969
9.969
28,200
+0.00(+0.00%)
Jan 17, 2017
9.969
10.09
9.922
9.969
80,598
+0.02(+0.24%)
Jan 13, 2017
9.946
9.946
9.946
0
+0.14(+1.46%)
Jan 12, 2017
9.898
9.898
9.755
9.802
97,405
-0.01(-0.12%)
Jan 11, 2017
9.779
9.850
9.731
9.814
86,305
+0.06(+0.61%)
Jan 10, 2017
9.731
9.802
9.683
9.755
131,296
+0.05(+0.49%)
Jan 09, 2017
9.779
9.792
9.564
9.707
160,891
-0.05(-0.49%)
Jan 06, 2017
9.731
9.755
9.588
9.755
66,422
+0.07(+0.74%)
Jan 05, 2017
9.731
9.779
9.636
9.683
81,560
-0.07(-0.73%)
Jan 04, 2017
9.516
9.802
9.516
9.755
159,564
+0.33(+3.54%)
Jan 03, 2017
9.397
9.802
9.397
9.421
227,806
-0.02(-0.25%)
Dec 30, 2016
9.445
9.445
9.445
0
+0.19(+2.06%)
Dec 29, 2016
9.397
9.397
9.182
9.254
88,797
-0.05(-0.51%)
Dec 28, 2016
9.397
9.397
9.230
9.302
102,573
+0.00(+0.00%)
Dec 27, 2016
8.992
9.373
8.899
9.302
208,446
+0.45(+5.12%)
Dec 23, 2016
8.848
8.848
8.848
0
+0.00(+0.00%)
Dec 22, 2016
8.801
8.930
8.777
8.848
45,135
+0.05(+0.54%)
Dec 21, 2016
8.896
9.069
8.777
8.801
63,527
-0.05(-0.54%)
Dec 20, 2016
8.920
8.944
8.825
8.848
30,928
-0.05(-0.54%)
Dec 19, 2016
8.992
9.087
8.848
8.896
87,160
-0.14(-1.58%)
Dec 16, 2016
9.015
9.116
8.872
9.039
30,257
+0.05(+0.53%)
Dec 15, 2016
9.111
9.204
8.944
8.992
37,150
-0.07(-0.79%)
Dec 14, 2016
9.039
9.206
9.015
9.063
98,026
+0.02(+0.26%)
Dec 13, 2016
8.992
9.063
8.801
9.039
28,119
+0.10(+1.07%)
Dec 12, 2016
9.182
9.204
8.825
8.944
106,912
-0.19(-2.09%)
Dec 09, 2016
9.230
9.230
9.068
9.135
59,156
-0.05(-0.52%)
Dec 08, 2016
9.159
9.182
9.063
9.182
215,960
+0.02(+0.26%)
Dec 07, 2016
9.039
9.206
8.980
9.159
118,382
+0.19(+2.13%)
Dec 06, 2016
8.586
9.111
8.515
8.968
261,374
+0.45(+5.32%)
Dec 05, 2016
8.586
8.615
8.491
8.515
130,145
-0.07(-0.83%)
Dec 02, 2016
8.586
8.658
8.586
8.586
48,903
-0.02(-0.28%)
Dec 01, 2016
8.705
8.716
8.586
8.610
88,131
-0.10(-1.10%)
Nov 30, 2016
8.681
8.753
8.639
8.705
63,519
+0.02(+0.27%)
Nov 29, 2016
8.705
8.705
8.610
8.681
140,985
-0.02(-0.27%)
Nov 28, 2016
8.753
8.777
8.705
8.705
56,653
-0.02(-0.27%)
Nov 25, 2016
8.777
8.801
8.705
8.729
40,337
+0.00(+0.00%)
Nov 23, 2016
8.729
8.729
8.729
0
+0.10(+1.10%)
Nov 22, 2016
8.729
8.852
8.610
8.634
134,042
-0.07(-0.82%)
Nov 21, 2016
8.729
8.839
8.705
8.705
79,758
+0.00(+0.00%)
Nov 18, 2016
8.658
8.729
8.610
8.705
80,531
+0.10(+1.11%)
Nov 17, 2016
8.729
8.777
8.610
8.610
110,864
-0.12(-1.37%)
Nov 16, 2016
8.705
8.729
8.586
8.729
44,536
+0.05(+0.55%)
Nov 15, 2016
8.610
8.848
8.525
8.681
105,952
+0.17(+1.96%)
Nov 14, 2016
8.944
9.015
8.252
8.515
211,316
-0.36(-4.03%)
Nov 11, 2016
8.562
8.920
8.562
8.872
118,554
+0.31(+3.62%)
Nov 10, 2016
8.610
8.629
8.371
8.562
162,262
-0.07(-0.83%)
Nov 09, 2016
8.491
8.634
8.395
8.634
340,313
-0.24(-2.69%)
Nov 08, 2016
8.920
9.029
8.729
8.872
119,537
+0.00(+0.00%)
Nov 07, 2016
9.302
9.302
8.848
8.872
116,931
+0.00(+0.00%)
Nov 04, 2016
9.063
9.063
8.848
8.872
81,785
-0.17(-1.85%)
Nov 03, 2016
9.135
9.206
9.015
9.039
111,722
-0.17(-1.81%)
Nov 02, 2016
9.302
9.373
8.872
9.206
189,228
-0.49(-5.07%)
Nov 01, 2016
10.05
10.05
9.674
9.698
131,875
-0.23(-2.35%)
Oct 31, 2016
10.05
10.05
9.604
9.931
190,270
-0.09(-0.93%)
Oct 28, 2016
9.936
10.02
9.852
10.02
156,103
+0.16(+1.61%)
Oct 27, 2016
10.03
10.03
9.842
9.866
158,356
-0.01(-0.14%)
Oct 26, 2016
9.908
10.16
9.765
9.880
174,229
+0.00(+0.05%)
Oct 25, 2016
9.758
9.889
9.641
9.875
121,910
+0.16(+1.68%)
Oct 24, 2016
9.478
9.730
9.366
9.712
203,881
+0.37(+4.00%)
Oct 21, 2016
9.417
9.436
9.305
9.338
185,974
+0.00(+0.00%)
Oct 20, 2016
9.333
9.552
9.216
9.338
159,869
+0.10(+1.06%)
Oct 19, 2016
9.053
9.240
8.978
9.240
148,413
+0.24(+2.70%)
Oct 18, 2016
8.898
9.057
8.880
8.996
57,956
+0.17(+1.96%)
Oct 17, 2016
8.856
8.861
8.693
8.824
60,085
+0.04(+0.48%)
Oct 14, 2016
8.749
8.781
8.599
8.781
65,845
+0.09(+1.02%)
Oct 13, 2016
8.852
8.852
8.553
8.693
138,258
-0.16(-1.85%)
Oct 12, 2016
8.987
8.987
8.852
8.856
63,631
-0.09(-0.99%)
Oct 11, 2016
9.062
9.123
8.908
8.945
68,757
-0.17(-1.85%)
Oct 10, 2016
9.137
9.183
9.064
9.113
92,776
+0.07(+0.78%)
Oct 07, 2016
9.137
9.137
8.954
9.043
56,555
-0.02(-0.26%)
Oct 06, 2016
9.113
9.155
9.067
9.067
36,918
-0.04(-0.41%)
Oct 05, 2016
9.146
9.202
9.071
9.104
111,736
-0.03(-0.36%)
Oct 04, 2016
9.141
9.141
9.005
9.137
92,577
-0.00(-0.05%)
Oct 03, 2016
9.011
9.183
8.898
9.141
191,839
+0.17(+1.87%)
Sep 30, 2016
9.074
9.074
8.926
8.973
103,239
+0.02(+0.26%)
Sep 29, 2016
9.020
9.069
8.828
8.950
77,025
-0.03(-0.31%)
Sep 28, 2016
8.810
9.071
8.767
8.978
119,625
+0.14(+1.64%)
Sep 27, 2016
9.043
9.043
8.772
8.833
101,315
-0.10(-1.15%)
Sep 26, 2016
9.053
9.132
8.931
8.936
76,105
-0.12(-1.29%)
Sep 23, 2016
9.169
9.240
8.908
9.053
135,667
-0.11(-1.17%)
Sep 22, 2016
9.113
9.296
9.113
9.160
173,437
+0.08(+0.93%)
Sep 21, 2016
9.155
9.155
8.926
9.076
94,267
+0.01(+0.15%)
Sep 20, 2016
8.697
9.085
8.646
9.062
157,796
+0.36(+4.14%)
Sep 19, 2016
8.646
8.839
8.553
8.702
121,116
+0.05(+0.54%)
Sep 16, 2016
8.683
8.703
8.538
8.655
88,507
-0.03(-0.32%)
Sep 15, 2016
8.781
8.795
8.613
8.683
125,653
-0.03(-0.38%)
Sep 14, 2016
8.665
8.781
8.567
8.716
180,992
+0.11(+1.25%)
Sep 13, 2016
9.067
9.179
8.562
8.609
135,870
-0.48(-5.25%)
Sep 12, 2016
9.048
9.403
8.992
9.085
175,076
+0.12(+1.36%)
Sep 09, 2016
9.347
9.403
8.936
8.964
264,803
-0.43(-4.62%)
Sep 08, 2016
9.169
9.539
9.160
9.398
381,159
+0.26(+2.81%)
Sep 07, 2016
9.057
9.207
9.032
9.141
259,291
+0.12(+1.29%)
Sep 06, 2016
8.908
9.048
8.844
9.025
236,914
+0.23(+2.60%)
Sep 02, 2016
8.819
8.796
8.796
8.796
287,792
+0.05(+0.59%)
Sep 01, 2016
8.651
8.926
8.646
8.744
305,396
+0.14(+1.57%)
Aug 31, 2016
8.543
8.772
8.534
8.609
351,086
+0.11(+1.32%)
Aug 30, 2016
8.323
8.613
8.295
8.496
181,895
+0.15(+1.79%)
Aug 29, 2016
8.361
8.440
8.239
8.347
138,630
-0.01(-0.17%)
Aug 26, 2016
8.529
8.651
8.319
8.361
171,483
-0.20(-2.29%)
Aug 25, 2016
8.697
8.769
8.557
8.557
130,717
-0.07(-0.76%)
Aug 24, 2016
8.604
8.870
8.538
8.623
351,563
+0.08(+0.93%)
Aug 23, 2016
8.688
8.805
8.534
8.543
224,880
-0.04(-0.49%)
Aug 22, 2016
8.763
8.833
8.538
8.585
120,149
-0.13(-1.45%)
Aug 19, 2016
8.543
8.749
8.543
8.711
116,163
+0.05(+0.59%)
Aug 18, 2016
8.599
8.753
8.529
8.660
177,406
+0.18(+2.09%)
Aug 17, 2016
8.361
8.585
8.338
8.482
122,392
+0.16(+1.91%)
Aug 16, 2016
8.361
8.370
8.267
8.323
55,887
+0.01(+0.12%)
Aug 15, 2016
8.319
8.319
8.230
8.314
76,516
+0.04(+0.50%)
Aug 12, 2016
8.272
8.281
8.230
8.272
52,992
+0.04(+0.51%)
Aug 11, 2016
8.314
8.321
8.230
8.230
38,913
-0.03(-0.34%)
Aug 10, 2016
8.230
8.286
8.165
8.258
32,192
+0.09(+1.14%)
Aug 09, 2016
8.104
8.309
8.076
8.165
116,379
+0.08(+0.98%)
Aug 08, 2016
8.314
8.323
8.038
8.085
463,342
-0.16(-1.98%)
Aug 05, 2016
8.356
8.365
8.249
8.249
83,455
-0.07(-0.84%)
Aug 04, 2016
8.380
8.492
8.235
8.319
185,704
+0.12(+1.48%)
Aug 03, 2016
8.361
8.595
7.959
8.197
260,592
+0.11(+1.39%)
Aug 02, 2016
8.291
8.334
7.863
8.085
98,008
-0.07(-0.90%)
Aug 01, 2016
7.953
8.300
7.880
8.158
105,193
-0.28(-3.35%)
Jul 29, 2016
8.131
8.446
8.081
8.441
144,049
+0.25(+3.01%)
Jul 28, 2016
7.989
8.195
7.886
8.195
84,423
+0.21(+2.63%)
Jul 27, 2016
7.989
7.989
7.880
7.985
159,763
+0.10(+1.22%)
Jul 26, 2016
7.759
7.941
7.583
7.889
109,039
+0.11(+1.47%)
Jul 25, 2016
7.934
7.934
7.645
7.775
118,143
-0.08(-0.99%)
Jul 22, 2016
7.720
8.089
7.718
7.852
151,891
+0.15(+1.96%)
Jul 21, 2016
7.610
7.843
7.422
7.702
197,456
+0.12(+1.63%)
Jul 20, 2016
7.464
7.647
7.451
7.578
189,998
+0.08(+1.10%)
Jul 19, 2016
7.396
7.496
7.318
7.496
74,452
+0.08(+1.05%)
Jul 18, 2016
7.382
7.464
7.355
7.419
132,523
+0.07(+0.99%)
Jul 15, 2016
7.327
7.368
7.286
7.346
61,630
-0.03(-0.37%)
Jul 14, 2016
7.324
7.441
7.291
7.373
45,188
+0.07(+0.94%)
Jul 13, 2016
7.336
7.464
7.213
7.304
100,488
-0.05(-0.62%)
Jul 12, 2016
7.250
7.416
7.090
7.350
151,529
+0.09(+1.19%)
Jul 11, 2016
7.154
7.304
7.154
7.263
122,616
+0.20(+2.84%)
Jul 08, 2016
7.204
7.272
7.063
7.063
85,004
-0.04(-0.58%)
Jul 07, 2016
7.163
7.282
6.985
7.104
51,483
+0.16(+2.23%)
Jul 05, 2016
7.209
7.231
6.948
6.948
48,945
-0.35(-4.82%)
Jul 01, 2016
7.163
7.300
7.300
7.300
128,359
+0.20(+2.83%)
Jun 30, 2016
7.053
7.158
6.967
7.099
79,079
+0.11(+1.63%)
Jun 29, 2016
7.227
7.350
6.985
6.985
72,764
-0.02(-0.33%)
Jun 28, 2016
7.076
7.165
6.907
7.008
44,422
-0.01(-0.13%)
Jun 27, 2016
6.848
7.026
6.693
7.017
120,331
+0.07(+0.99%)
Jun 24, 2016
6.853
7.117
6.853
6.948
71,806
-0.02(-0.33%)
Jun 23, 2016
6.912
6.999
6.802
6.971
75,911
+0.04(+0.59%)
Jun 22, 2016
6.843
7.067
6.761
6.930
44,625
+0.15(+2.22%)
Jun 21, 2016
6.697
6.848
6.643
6.779
41,294
+0.10(+1.50%)
Jun 20, 2016
6.652
6.979
6.624
6.679
66,041
+0.04(+0.62%)
Jun 17, 2016
6.848
6.971
6.542
6.638
133,500
-0.22(-3.20%)
Jun 16, 2016
7.021
7.195
6.848
6.857
167,804
-0.09(-1.31%)
Jun 15, 2016
6.967
7.074
6.866
6.948
45,804
-0.04(-0.52%)
Jun 14, 2016
7.131
7.145
6.848
6.985
69,644
-0.13(-1.80%)
Jun 13, 2016
7.104
7.113
6.985
7.113
31,305
+0.01(+0.13%)
Jun 10, 2016
7.081
7.190
6.958
7.104
47,455
+0.03(+0.39%)
Jun 09, 2016
7.067
7.158
6.912
7.076
86,839
+0.00(+0.00%)
Jun 08, 2016
6.989
7.213
6.903
7.076
108,643
+0.11(+1.51%)
Jun 07, 2016
6.962
7.104
6.880
6.971
108,363
-0.04(-0.52%)
Jun 06, 2016
6.958
7.076
6.823
7.008
195,454
+0.05(+0.66%)
Jun 03, 2016
6.962
6.985
6.802
6.962
40,277
+0.00(+0.00%)
Jun 02, 2016
6.985
7.069
6.872
6.962
110,452
-0.04(-0.52%)
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.