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
Luther Burbank Corp
(NQ:
LBC
)
9.150
UNCHANGED
Last Price
Updated: 4:00 PM EST, Feb 29, 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, 2019
9.027
9.199
9.000
9.009
73,447
-0.09(-1.00%)
May 30, 2019
9.172
9.253
9.054
9.099
146,080
-0.05(-0.59%)
May 29, 2019
9.099
9.199
9.099
9.154
57,435
-0.02(-0.20%)
May 28, 2019
9.190
9.416
9.136
9.172
96,042
-0.01(-0.10%)
May 24, 2019
9.099
9.317
9.072
9.181
103,488
+0.12(+1.30%)
May 23, 2019
9.090
9.407
8.982
9.063
94,033
-0.08(-0.89%)
May 22, 2019
9.199
9.330
9.113
9.145
57,712
-0.09(-0.98%)
May 21, 2019
9.326
9.326
9.226
9.235
66,286
-0.04(-0.39%)
May 20, 2019
9.172
9.389
9.154
9.271
64,158
+0.09(+0.99%)
May 17, 2019
9.145
9.398
9.145
9.181
61,077
-0.01(-0.10%)
May 16, 2019
9.244
9.335
9.163
9.190
91,342
-0.05(-0.49%)
May 15, 2019
9.244
9.339
9.226
9.235
62,457
-0.06(-0.68%)
May 14, 2019
9.371
9.416
9.299
9.299
47,571
-0.05(-0.48%)
May 13, 2019
9.244
9.434
9.244
9.344
61,782
-0.05(-0.48%)
May 10, 2019
9.190
9.416
9.190
9.389
84,602
-0.03(-0.29%)
May 09, 2019
9.362
9.425
9.326
9.416
62,431
+0.01(+0.10%)
May 08, 2019
9.371
9.679
9.335
9.407
62,425
+0.04(+0.46%)
May 07, 2019
9.274
9.436
9.274
9.364
124,271
+0.05(+0.48%)
May 06, 2019
9.346
9.499
8.779
9.319
333,207
-0.14(-1.43%)
May 03, 2019
9.508
9.535
9.337
9.454
113,059
+0.02(+0.19%)
May 02, 2019
9.427
9.549
9.346
9.436
46,029
+0.04(+0.38%)
May 01, 2019
9.508
9.508
8.774
9.400
184,611
-0.08(-0.85%)
Apr 30, 2019
9.823
9.904
9.481
9.481
190,677
-0.16(-1.68%)
Apr 29, 2019
9.517
9.670
9.446
9.643
44,122
+0.13(+1.32%)
Apr 26, 2019
9.490
9.616
9.490
9.517
20,879
+0.03(+0.28%)
Apr 25, 2019
9.607
9.607
9.220
9.490
18,554
-0.19(-1.95%)
Apr 24, 2019
9.490
9.715
9.481
9.679
33,274
+0.15(+1.61%)
Apr 23, 2019
9.499
9.697
9.472
9.526
82,977
+0.06(+0.67%)
Apr 22, 2019
9.571
9.652
9.427
9.463
16,014
-0.12(-1.22%)
Apr 18, 2019
9.634
9.706
9.526
9.580
32,873
-0.13(-1.30%)
Apr 17, 2019
9.742
9.832
9.670
9.706
20,331
-0.01(-0.09%)
Apr 16, 2019
9.571
9.733
9.562
9.715
17,754
+0.17(+1.79%)
Apr 15, 2019
9.589
9.625
9.432
9.544
70,950
-0.11(-1.12%)
Apr 12, 2019
9.688
9.750
9.562
9.652
28,209
+0.03(+0.28%)
Apr 11, 2019
9.742
9.774
9.621
9.625
24,060
-0.08(-0.83%)
Apr 10, 2019
9.526
9.715
9.526
9.706
27,874
+0.19(+1.99%)
Apr 09, 2019
9.697
9.706
9.517
9.517
44,096
-0.19(-1.95%)
Apr 08, 2019
9.661
9.760
9.652
9.706
23,663
+0.02(+0.19%)
Apr 05, 2019
9.571
9.706
9.571
9.688
20,101
+0.13(+1.32%)
Apr 04, 2019
9.526
9.625
9.445
9.562
51,301
+0.05(+0.47%)
Apr 03, 2019
9.499
9.625
9.459
9.517
30,481
+0.11(+1.15%)
Apr 02, 2019
9.319
9.436
9.292
9.409
31,116
+0.05(+0.58%)
Apr 01, 2019
9.157
9.391
9.157
9.355
143,001
+0.26(+2.87%)
Mar 29, 2019
8.995
9.130
8.923
9.094
148,932
+0.10(+1.10%)
Mar 28, 2019
8.959
9.004
8.896
8.995
61,449
+0.02(+0.20%)
Mar 27, 2019
8.950
9.013
8.914
8.977
66,906
-0.01(-0.10%)
Mar 26, 2019
8.959
9.022
8.883
8.986
78,625
+0.09(+1.01%)
Mar 25, 2019
8.806
8.968
8.707
8.896
55,510
+0.13(+1.44%)
Mar 22, 2019
8.716
8.997
8.671
8.770
194,467
-0.23(-2.60%)
Mar 21, 2019
9.067
9.130
8.959
9.004
320,633
-0.12(-1.28%)
Mar 20, 2019
9.184
9.301
9.036
9.121
44,727
-0.08(-0.88%)
Mar 19, 2019
9.400
9.409
9.202
9.202
17,125
-0.18(-1.92%)
Mar 18, 2019
9.328
9.454
9.328
9.382
22,613
+0.05(+0.58%)
Mar 15, 2019
9.211
9.382
9.184
9.328
199,020
+0.12(+1.27%)
Mar 14, 2019
9.094
9.256
9.049
9.211
80,982
+0.12(+1.29%)
Mar 13, 2019
9.103
9.247
9.067
9.094
195,693
-0.01(-0.10%)
Mar 12, 2019
9.085
9.148
9.067
9.103
78,471
+0.02(+0.20%)
Mar 11, 2019
9.058
9.225
9.058
9.085
92,164
+0.02(+0.20%)
Mar 08, 2019
9.112
9.238
9.049
9.067
291,201
-0.09(-0.98%)
Mar 07, 2019
9.175
9.256
9.022
9.157
46,571
-0.08(-0.88%)
Mar 06, 2019
9.337
9.382
9.184
9.238
92,244
-0.14(-1.54%)
Mar 05, 2019
9.310
9.436
9.274
9.382
44,243
+0.09(+0.97%)
Mar 04, 2019
9.436
9.436
9.193
9.292
128,952
-0.14(-1.43%)
Mar 01, 2019
9.337
9.553
9.337
9.427
72,966
+0.01(+0.10%)
Feb 28, 2019
9.436
9.562
9.364
9.418
48,510
+0.05(+0.58%)
Feb 27, 2019
9.508
9.634
9.274
9.364
40,252
-0.15(-1.61%)
Feb 26, 2019
9.553
9.670
9.517
9.517
76,164
-0.14(-1.40%)
Feb 25, 2019
9.634
9.841
9.616
9.652
74,617
+0.06(+0.66%)
Feb 22, 2019
9.553
9.625
9.544
9.589
39,870
+0.05(+0.47%)
Feb 21, 2019
9.544
9.589
9.391
9.544
25,351
+0.01(+0.09%)
Feb 20, 2019
9.490
9.544
9.475
9.535
35,979
+0.04(+0.38%)
Feb 19, 2019
9.364
9.544
9.346
9.499
58,406
+0.12(+1.25%)
Feb 15, 2019
9.418
9.544
9.337
9.382
70,301
+0.01(+0.10%)
Feb 14, 2019
9.337
9.427
9.274
9.373
133,617
+0.04(+0.39%)
Feb 13, 2019
9.355
9.364
9.184
9.337
33,621
+0.19(+2.07%)
Feb 12, 2019
8.977
9.229
8.914
9.148
52,931
+0.23(+2.63%)
Feb 11, 2019
8.752
8.932
8.752
8.914
85,342
+0.16(+1.85%)
Feb 08, 2019
8.725
8.869
8.698
8.752
46,867
-0.03(-0.31%)
Feb 07, 2019
8.815
8.914
8.725
8.779
26,190
-0.00(-0.03%)
Feb 06, 2019
8.665
8.835
8.665
8.781
66,039
+0.11(+1.24%)
Feb 05, 2019
8.683
8.692
8.611
8.674
47,208
-0.03(-0.31%)
Feb 04, 2019
8.549
8.701
8.486
8.701
32,954
+0.19(+2.21%)
Feb 01, 2019
8.540
8.540
8.441
8.513
24,465
+0.05(+0.63%)
Jan 31, 2019
8.477
8.504
8.280
8.459
53,779
-0.03(-0.32%)
Jan 30, 2019
8.459
8.549
8.414
8.486
82,948
-0.07(-0.84%)
Jan 29, 2019
8.244
8.942
8.244
8.557
71,902
-0.37(-4.11%)
Jan 28, 2019
9.184
9.184
8.862
8.924
26,954
-0.04(-0.40%)
Jan 25, 2019
8.808
9.206
8.772
8.960
177,069
+0.20(+2.25%)
Jan 24, 2019
8.745
8.763
8.504
8.763
148,187
+0.19(+2.19%)
Jan 23, 2019
8.790
8.790
8.504
8.575
64,210
-0.13(-1.44%)
Jan 22, 2019
8.853
9.018
8.611
8.701
75,135
-0.21(-2.41%)
Jan 18, 2019
8.736
8.924
8.736
8.915
46,808
+0.18(+2.05%)
Jan 17, 2019
8.620
8.826
8.620
8.736
56,313
+0.09(+1.04%)
Jan 16, 2019
8.504
8.754
8.504
8.647
217,233
+0.14(+1.68%)
Jan 15, 2019
8.629
8.701
8.504
8.504
88,621
-0.10(-1.14%)
Jan 14, 2019
8.656
8.772
8.602
8.602
25,179
-0.10(-1.13%)
Jan 11, 2019
8.602
8.781
8.549
8.701
43,457
+0.05(+0.62%)
Jan 10, 2019
8.647
8.710
8.553
8.647
37,947
-0.05(-0.62%)
Jan 09, 2019
8.710
8.781
8.638
8.701
32,882
+0.04(+0.41%)
Jan 08, 2019
8.665
8.736
8.549
8.665
71,148
+0.07(+0.83%)
Jan 07, 2019
8.486
8.593
8.410
8.593
36,928
+0.08(+0.95%)
Jan 04, 2019
8.253
8.593
8.244
8.513
61,778
+0.27(+3.26%)
Jan 03, 2019
8.155
8.378
8.101
8.244
64,809
+0.03(+0.33%)
Jan 02, 2019
7.994
8.325
7.967
8.217
125,931
+0.14(+1.77%)
Dec 31, 2018
8.029
8.181
7.797
8.074
102,219
+0.09(+1.12%)
Dec 28, 2018
7.564
8.047
7.564
7.985
133,946
+0.46(+6.06%)
Dec 27, 2018
7.519
7.716
7.295
7.528
115,328
-0.03(-0.36%)
Dec 26, 2018
7.349
7.564
7.089
7.555
143,615
+0.29(+3.94%)
Dec 24, 2018
7.170
7.403
7.125
7.268
108,699
+0.03(+0.37%)
Dec 21, 2018
7.385
7.537
7.152
7.242
403,628
-0.22(-3.00%)
Dec 20, 2018
7.403
7.546
7.376
7.465
157,467
+0.04(+0.48%)
Dec 19, 2018
7.985
8.056
7.367
7.430
186,867
-0.55(-6.95%)
Dec 18, 2018
8.128
8.186
7.967
7.985
180,249
-0.09(-1.11%)
Dec 17, 2018
8.235
8.423
8.065
8.074
224,659
+0.07(+0.89%)
Dec 14, 2018
8.056
8.128
7.958
8.002
77,195
-0.04(-0.56%)
Dec 13, 2018
8.253
8.325
8.019
8.047
113,872
-0.14(-1.75%)
Dec 12, 2018
8.513
8.513
8.164
8.190
84,598
-0.21(-2.56%)
Dec 11, 2018
8.844
8.844
8.378
8.405
69,828
-0.37(-4.18%)
Dec 10, 2018
8.781
8.907
8.593
8.772
90,570
+0.00(+0.00%)
Dec 07, 2018
9.005
9.135
8.745
8.772
97,974
-0.21(-2.39%)
Dec 06, 2018
8.907
9.533
8.793
8.987
297,937
+0.14(+1.62%)
Dec 04, 2018
9.363
9.390
8.772
8.844
102,331
-0.47(-5.09%)
Dec 03, 2018
9.408
9.488
9.265
9.318
148,420
+0.01(+0.10%)
Nov 30, 2018
9.390
9.421
9.309
9.309
114,955
-0.08(-0.86%)
Nov 29, 2018
9.435
9.551
9.363
9.390
86,214
+0.00(+0.00%)
Nov 28, 2018
9.596
9.596
9.238
9.390
79,363
+0.00(+0.00%)
Nov 27, 2018
9.650
9.650
9.336
9.390
129,831
-0.06(-0.66%)
Nov 26, 2018
8.987
9.721
8.987
9.453
182,943
+0.74(+8.53%)
Nov 23, 2018
8.817
8.817
8.611
8.710
15,640
-0.08(-0.92%)
Nov 21, 2018
8.790
8.790
8.790
0
-0.18(-2.00%)
Nov 20, 2018
8.754
9.050
8.566
8.969
48,467
+0.16(+1.83%)
Nov 19, 2018
8.745
9.032
8.745
8.808
14,715
+0.06(+0.72%)
Nov 16, 2018
8.799
8.853
8.665
8.745
21,449
-0.08(-0.91%)
Nov 15, 2018
8.647
8.871
8.620
8.826
25,306
+0.15(+1.75%)
Nov 14, 2018
8.915
8.942
8.647
8.674
23,364
-0.18(-2.02%)
Nov 13, 2018
8.817
9.050
8.728
8.853
34,453
+0.06(+0.71%)
Nov 12, 2018
8.665
8.844
8.575
8.790
57,340
+0.13(+1.55%)
Nov 09, 2018
8.656
8.817
8.620
8.656
24,912
-0.04(-0.51%)
Nov 08, 2018
8.549
8.777
8.459
8.701
107,921
-0.01(-0.10%)
Nov 07, 2018
8.531
8.811
8.450
8.710
26,846
+0.21(+2.53%)
Nov 06, 2018
8.557
8.593
8.432
8.495
27,355
-0.02(-0.21%)
Nov 05, 2018
8.549
8.638
8.477
8.513
46,434
-0.05(-0.63%)
Nov 02, 2018
8.683
8.728
8.540
8.566
92,947
-0.06(-0.75%)
Nov 01, 2018
8.614
8.631
8.542
8.631
32,407
+0.03(+0.31%)
Oct 31, 2018
8.889
8.889
8.533
8.605
40,594
-0.18(-2.03%)
Oct 30, 2018
8.783
8.916
8.685
8.783
40,713
-0.13(-1.50%)
Oct 29, 2018
8.809
8.965
8.614
8.916
31,265
+0.19(+2.14%)
Oct 26, 2018
8.685
9.093
8.298
8.729
211,839
+0.45(+5.48%)
Oct 25, 2018
8.275
8.409
8.213
8.275
256,107
+0.00(+0.00%)
Oct 24, 2018
8.667
8.702
8.266
8.275
148,277
-0.36(-4.12%)
Oct 23, 2018
8.391
8.711
8.373
8.631
56,414
+0.13(+1.57%)
Oct 22, 2018
8.756
8.756
8.462
8.498
33,888
-0.23(-2.65%)
Oct 19, 2018
8.756
8.827
8.578
8.729
98,446
-0.04(-0.41%)
Oct 18, 2018
9.014
9.023
8.738
8.765
48,741
-0.26(-2.86%)
Oct 17, 2018
9.023
9.130
8.889
9.023
50,707
-0.02(-0.20%)
Oct 16, 2018
8.961
9.058
8.720
9.041
70,000
+0.12(+1.40%)
Oct 15, 2018
8.836
8.969
8.676
8.916
131,830
+0.08(+0.91%)
Oct 12, 2018
9.236
9.236
8.809
8.836
191,947
-0.28(-3.12%)
Oct 11, 2018
9.352
9.435
9.112
9.121
80,896
-0.27(-2.84%)
Oct 10, 2018
9.566
9.708
9.388
9.388
134,119
-0.19(-1.95%)
Oct 09, 2018
9.726
9.815
9.512
9.575
49,487
-0.14(-1.47%)
Oct 08, 2018
9.628
9.788
9.592
9.717
31,367
+0.09(+0.92%)
Oct 05, 2018
9.699
9.726
9.503
9.628
32,141
-0.06(-0.64%)
Oct 04, 2018
9.886
9.904
9.690
9.690
23,184
-0.12(-1.27%)
Oct 03, 2018
9.717
9.859
9.610
9.815
50,716
+0.11(+1.10%)
Oct 02, 2018
9.708
9.744
9.592
9.708
65,363
+0.03(+0.28%)
Oct 01, 2018
9.797
9.841
9.610
9.681
89,997
+0.00(+0.00%)
Sep 28, 2018
9.690
9.806
9.628
9.681
80,465
-0.04(-0.37%)
Sep 27, 2018
9.681
9.726
9.610
9.717
53,747
+0.03(+0.28%)
Sep 26, 2018
9.690
9.886
9.637
9.690
88,573
-0.01(-0.09%)
Sep 25, 2018
9.797
9.904
9.619
9.699
91,465
-0.07(-0.73%)
Sep 24, 2018
9.966
10.02
9.566
9.770
157,467
-0.23(-2.31%)
Sep 21, 2018
10.29
10.43
10.00
10.00
677,998
-0.28(-2.77%)
Sep 20, 2018
10.01
10.44
9.744
10.29
384,489
+0.26(+2.57%)
Sep 19, 2018
10.05
10.12
9.939
10.03
69,023
+0.11(+1.08%)
Sep 18, 2018
10.09
10.13
9.877
9.922
81,691
-0.03(-0.27%)
Sep 17, 2018
10.46
10.46
9.930
9.948
82,213
-0.24(-2.36%)
Sep 14, 2018
10.13
10.26
10.06
10.19
32,478
+0.08(+0.79%)
Sep 13, 2018
10.50
10.59
10.04
10.11
77,560
-0.28(-2.66%)
Sep 12, 2018
10.85
10.85
10.34
10.38
125,623
-0.49(-4.50%)
Sep 11, 2018
10.94
11.09
10.78
10.87
168,613
-0.07(-0.65%)
Sep 10, 2018
10.67
10.95
10.36
10.94
327,437
+0.31(+2.93%)
Sep 07, 2018
10.49
10.65
10.34
10.63
131,374
+0.12(+1.19%)
Sep 06, 2018
10.47
10.53
10.26
10.51
67,907
+0.11(+1.03%)
Sep 05, 2018
10.33
10.43
10.24
10.40
68,304
+0.04(+0.34%)
Sep 04, 2018
10.22
10.40
10.11
10.37
86,783
+0.22(+2.19%)
Aug 31, 2018
10.14
10.14
10.14
0
+0.04(+0.35%)
Aug 30, 2018
9.939
10.22
9.788
10.11
163,459
+0.19(+1.88%)
Aug 29, 2018
9.815
10.00
9.815
9.922
63,309
+0.03(+0.27%)
Aug 28, 2018
9.824
9.922
9.770
9.895
63,287
+0.13(+1.37%)
Aug 27, 2018
9.824
9.864
9.717
9.761
52,309
-0.02(-0.18%)
Aug 24, 2018
9.877
9.877
9.752
9.779
21,689
-0.05(-0.54%)
Aug 23, 2018
9.797
9.922
9.726
9.833
114,977
-0.08(-0.81%)
Aug 22, 2018
9.859
9.922
9.824
9.913
15,754
+0.03(+0.27%)
Aug 21, 2018
9.681
10.04
9.681
9.886
64,639
+0.15(+1.55%)
Aug 20, 2018
9.744
9.770
9.655
9.735
46,368
-0.01(-0.09%)
Aug 17, 2018
9.681
9.788
9.619
9.744
33,826
+0.08(+0.83%)
Aug 16, 2018
9.886
9.886
9.637
9.663
39,305
-0.12(-1.27%)
Aug 15, 2018
9.663
9.797
9.663
9.788
147,889
+0.03(+0.27%)
Aug 14, 2018
9.681
9.770
9.635
9.761
89,544
+0.15(+1.57%)
Aug 13, 2018
9.405
9.655
9.352
9.610
146,196
+0.17(+1.79%)
Aug 10, 2018
9.450
9.468
9.388
9.441
47,762
-0.03(-0.28%)
Aug 09, 2018
9.450
9.530
9.397
9.468
80,083
+0.03(+0.28%)
Aug 08, 2018
9.414
9.503
9.334
9.441
227,444
+0.03(+0.28%)
Aug 07, 2018
9.539
9.539
9.388
9.414
218,536
-0.09(-0.94%)
Aug 06, 2018
9.539
9.592
9.459
9.503
139,207
+0.03(+0.28%)
Aug 03, 2018
9.655
9.744
9.477
9.477
40,906
-0.25(-2.58%)
Aug 02, 2018
9.462
9.763
9.462
9.728
181,155
+0.27(+2.81%)
Aug 01, 2018
9.622
9.622
9.427
9.462
393,632
-0.17(-1.75%)
Jul 31, 2018
9.595
9.666
9.471
9.631
152,161
+0.07(+0.74%)
Jul 30, 2018
9.516
9.715
9.480
9.560
68,818
+0.04(+0.37%)
Jul 27, 2018
9.569
9.914
9.471
9.524
213,405
-0.43(-4.36%)
Jul 26, 2018
9.728
9.958
9.728
9.958
168,935
+0.14(+1.44%)
Jul 25, 2018
10.00
10.07
9.790
9.817
68,164
-0.22(-2.20%)
Jul 24, 2018
10.14
10.18
10.02
10.04
40,120
-0.12(-1.13%)
Jul 23, 2018
10.08
10.19
10.02
10.15
44,156
+0.03(+0.26%)
Jul 20, 2018
10.12
10.24
10.11
10.13
31,337
-0.03(-0.26%)
Jul 19, 2018
10.14
10.21
10.10
10.15
45,868
-0.04(-0.35%)
Jul 18, 2018
10.09
10.51
10.09
10.19
116,166
+0.04(+0.35%)
Jul 17, 2018
10.23
10.24
10.12
10.15
24,885
-0.05(-0.52%)
Jul 16, 2018
10.31
10.31
10.18
10.21
17,842
+0.00(+0.00%)
Jul 13, 2018
10.53
10.16
10.21
48,700
-0.25(-2.37%)
Jul 12, 2018
10.45
10.64
10.24
10.45
86,337
+0.01(+0.08%)
Jul 11, 2018
10.49
10.54
10.42
10.45
29,507
-0.10(-0.92%)
Jul 10, 2018
10.58
10.59
10.36
10.54
45,656
-0.02(-0.17%)
Jul 09, 2018
10.40
10.63
10.37
10.56
117,335
+0.12(+1.10%)
Jul 06, 2018
10.30
10.45
10.23
10.45
53,019
+0.12(+1.11%)
Jul 05, 2018
10.34
10.07
10.33
34,088
+0.14(+1.39%)
Jul 03, 2018
10.19
10.19
10.19
0
-0.10(-0.95%)
Jul 02, 2018
10.18
10.29
9.940
10.29
65,207
+0.10(+1.00%)
Jun 29, 2018
10.35
10.36
10.10
10.18
74,454
-0.16(-1.58%)
Jun 28, 2018
10.54
10.58
10.33
10.35
55,525
-0.23(-2.18%)
Jun 27, 2018
10.81
10.87
10.57
10.58
53,955
-0.30(-2.77%)
Jun 26, 2018
10.87
10.98
10.82
10.88
64,075
-0.01(-0.08%)
Jun 25, 2018
10.88
10.95
10.62
10.89
69,670
-0.02(-0.16%)
Jun 22, 2018
11.06
11.06
10.54
10.91
347,772
-0.12(-1.04%)
Jun 21, 2018
11.00
11.22
10.84
11.02
105,447
+0.01(+0.08%)
Jun 20, 2018
11.00
11.01
10.83
11.01
44,556
+0.05(+0.48%)
Jun 19, 2018
10.97
11.00
10.80
10.96
40,018
-0.07(-0.64%)
Jun 18, 2018
10.99
11.14
10.89
11.03
38,296
+0.02(+0.16%)
Jun 15, 2018
11.11
10.91
11.01
163,046
-0.10(-0.88%)
Jun 14, 2018
11.29
11.34
10.87
11.11
237,393
-0.18(-1.57%)
Jun 13, 2018
11.32
11.37
11.28
11.29
70,056
-0.05(-0.47%)
Jun 12, 2018
11.31
11.45
11.29
11.34
51,538
+0.02(+0.16%)
Jun 11, 2018
11.24
11.56
11.24
11.32
178,796
+0.04(+0.31%)
Jun 08, 2018
11.19
11.37
11.19
11.29
102,113
+0.12(+1.11%)
Jun 07, 2018
11.29
11.34
11.05
11.16
59,296
-0.17(-1.48%)
Jun 06, 2018
11.37
11.49
11.33
11.33
38,242
+0.09(+0.79%)
Jun 05, 2018
11.20
11.30
11.20
11.24
78,929
+0.02(+0.16%)
Jun 04, 2018
11.11
11.37
11.11
11.22
73,453
+0.12(+1.04%)
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.