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
Brightcove Inc
(NQ:
BCOV
)
2.080
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 10, 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
7.130
7.150
6.960
7.050
127,676
-0.10(-1.40%)
May 28, 2015
7.230
7.300
7.030
7.150
144,277
-0.13(-1.79%)
May 27, 2015
7.040
7.280
6.910
7.280
206,595
+0.24(+3.41%)
May 26, 2015
7.060
7.110
6.900
7.040
156,687
-0.03(-0.42%)
May 22, 2015
7.220
7.070
7.070
7.070
98,300
-0.17(-2.35%)
May 21, 2015
7.290
7.290
7.100
7.240
86,254
-0.07(-0.96%)
May 20, 2015
7.360
7.380
7.050
7.310
117,701
+0.00(+0.00%)
May 19, 2015
7.380
7.390
7.090
7.310
210,884
-0.11(-1.48%)
May 18, 2015
7.050
7.470
7.050
7.420
165,204
+0.32(+4.51%)
May 15, 2015
7.180
7.180
6.920
7.100
131,002
-0.09(-1.25%)
May 14, 2015
7.020
7.290
6.900
7.190
100,216
+0.22(+3.16%)
May 13, 2015
7.080
7.080
6.830
6.970
125,915
-0.08(-1.13%)
May 12, 2015
7.050
7.100
6.870
7.050
127,831
-0.08(-1.12%)
May 11, 2015
7.210
7.370
7.110
7.130
99,374
-0.10(-1.38%)
May 08, 2015
7.160
7.500
7.160
7.230
139,433
+0.17(+2.41%)
May 07, 2015
7.080
7.140
6.890
7.060
116,365
-0.05(-0.70%)
May 06, 2015
7.100
7.160
6.830
7.110
169,325
+0.08(+1.14%)
May 05, 2015
7.580
7.630
6.930
7.030
310,529
-0.62(-8.10%)
May 04, 2015
6.540
7.720
6.540
7.650
454,634
+1.11(+16.97%)
May 01, 2015
7.570
7.570
6.363
6.540
545,790
-0.38(-5.49%)
Apr 30, 2015
6.960
7.040
6.780
6.920
228,227
-0.06(-0.86%)
Apr 29, 2015
7.000
7.440
6.950
6.980
410,148
+0.28(+4.18%)
Apr 28, 2015
6.680
6.810
6.600
6.700
112,463
+0.04(+0.60%)
Apr 27, 2015
6.710
6.950
6.650
6.660
137,431
-0.05(-0.75%)
Apr 24, 2015
6.830
6.890
6.700
6.710
80,339
-0.13(-1.90%)
Apr 23, 2015
6.880
6.900
6.700
6.840
70,521
-0.03(-0.44%)
Apr 22, 2015
6.780
6.970
6.720
6.870
97,918
+0.06(+0.88%)
Apr 21, 2015
6.670
6.900
6.650
6.810
175,487
+0.15(+2.25%)
Apr 20, 2015
6.770
6.790
6.620
6.660
188,159
-0.09(-1.33%)
Apr 17, 2015
6.900
6.900
6.710
6.750
129,497
-0.20(-2.88%)
Apr 16, 2015
6.910
7.000
6.900
6.950
80,877
+0.03(+0.43%)
Apr 15, 2015
6.800
6.990
6.800
6.920
98,502
+0.14(+2.06%)
Apr 14, 2015
6.760
6.830
6.690
6.780
103,021
+0.03(+0.44%)
Apr 13, 2015
6.980
7.070
6.720
6.750
162,848
-0.25(-3.57%)
Apr 10, 2015
7.050
7.050
6.960
7.000
60,785
+0.02(+0.29%)
Apr 09, 2015
6.960
7.100
6.900
6.980
61,571
+0.02(+0.29%)
Apr 08, 2015
7.040
7.250
6.870
6.960
125,232
-0.11(-1.56%)
Apr 07, 2015
6.950
7.240
6.950
7.070
96,430
+0.09(+1.29%)
Apr 06, 2015
7.170
7.310
6.950
6.980
219,979
-0.23(-3.19%)
Apr 02, 2015
7.130
7.210
7.210
7.210
126,000
+0.08(+1.12%)
Apr 01, 2015
7.300
7.350
7.010
7.130
140,162
-0.20(-2.73%)
Mar 31, 2015
7.420
7.500
7.310
7.330
74,159
-0.12(-1.61%)
Mar 30, 2015
7.410
7.560
7.290
7.450
99,959
+0.05(+0.68%)
Mar 27, 2015
7.200
7.470
7.090
7.400
115,437
+0.18(+2.49%)
Mar 26, 2015
7.280
7.340
7.170
7.220
131,002
-0.11(-1.50%)
Mar 25, 2015
7.690
7.700
7.300
7.330
176,014
-0.34(-4.43%)
Mar 24, 2015
7.550
7.880
7.550
7.670
139,055
+0.10(+1.32%)
Mar 23, 2015
7.680
7.800
7.550
7.570
142,704
-0.17(-2.20%)
Mar 20, 2015
7.850
7.880
7.600
7.740
255,079
-0.08(-1.02%)
Mar 19, 2015
7.770
7.990
7.770
7.820
105,056
+0.02(+0.26%)
Mar 18, 2015
7.750
7.920
7.630
7.800
99,062
+0.04(+0.52%)
Mar 17, 2015
7.650
7.800
7.600
7.760
111,203
+0.06(+0.78%)
Mar 16, 2015
7.840
7.840
7.650
7.700
77,930
-0.11(-1.41%)
Mar 13, 2015
7.980
8.090
7.790
7.810
181,946
-0.16(-2.01%)
Mar 12, 2015
7.880
8.000
7.740
7.970
168,216
+0.14(+1.79%)
Mar 11, 2015
7.700
7.920
7.540
7.830
180,388
+0.13(+1.69%)
Mar 10, 2015
7.870
7.917
7.512
7.700
193,798
-0.23(-2.90%)
Mar 09, 2015
8.040
8.040
7.770
7.930
155,538
-0.09(-1.12%)
Mar 06, 2015
8.050
8.180
7.949
8.020
125,774
-0.11(-1.35%)
Mar 05, 2015
8.050
8.330
7.950
8.130
241,430
+0.11(+1.37%)
Mar 04, 2015
7.890
8.200
7.960
8.020
137,263
+0.06(+0.75%)
Mar 03, 2015
8.050
8.140
7.930
7.960
128,454
-0.10(-1.24%)
Mar 02, 2015
7.830
8.070
7.810
8.060
97,877
+0.25(+3.20%)
Feb 27, 2015
7.800
7.930
7.750
7.810
192,556
-0.02(-0.26%)
Feb 26, 2015
8.030
8.140
7.800
7.830
166,420
-0.23(-2.85%)
Feb 25, 2015
7.710
8.110
7.710
8.060
126,086
+0.32(+4.13%)
Feb 24, 2015
8.150
8.270
7.690
7.740
291,078
-0.43(-5.26%)
Feb 23, 2015
8.050
8.195
7.920
8.170
193,165
+0.12(+1.49%)
Feb 20, 2015
8.200
8.210
8.030
8.050
282,232
-0.13(-1.59%)
Feb 19, 2015
8.280
8.370
7.980
8.180
138,084
-0.11(-1.33%)
Feb 18, 2015
8.280
8.410
8.240
8.290
62,507
-0.02(-0.24%)
Feb 17, 2015
8.420
8.420
8.140
8.310
100,633
-0.12(-1.42%)
Feb 13, 2015
8.120
8.430
8.430
8.430
187,300
+0.27(+3.31%)
Feb 12, 2015
8.140
8.340
8.050
8.160
377,259
+0.06(+0.74%)
Feb 11, 2015
8.100
8.170
8.020
8.100
179,064
-0.03(-0.37%)
Feb 10, 2015
8.200
8.210
8.010
8.130
239,361
+0.00(+0.00%)
Feb 09, 2015
7.980
8.325
7.980
8.130
318,879
+0.09(+1.12%)
Feb 06, 2015
7.940
8.340
7.000
8.040
1,210,986
+0.81(+11.20%)
Feb 05, 2015
7.150
7.560
7.130
7.230
221,557
+0.14(+1.97%)
Feb 04, 2015
7.100
7.380
7.060
7.090
199,689
-0.02(-0.28%)
Feb 03, 2015
7.020
7.190
7.020
7.110
202,426
+0.11(+1.57%)
Feb 02, 2015
7.120
7.250
6.830
7.000
154,103
-0.16(-2.23%)
Jan 30, 2015
7.370
7.450
7.130
7.160
237,514
-0.28(-3.76%)
Jan 29, 2015
7.550
7.550
7.310
7.440
190,561
-0.12(-1.59%)
Jan 28, 2015
7.520
7.590
7.230
7.560
311,145
+0.11(+1.48%)
Jan 27, 2015
7.410
7.530
7.265
7.450
146,570
-0.06(-0.80%)
Jan 26, 2015
7.460
7.620
7.430
7.510
121,885
+0.05(+0.67%)
Jan 23, 2015
7.410
7.602
7.410
7.460
108,389
+0.07(+0.95%)
Jan 22, 2015
7.450
7.450
7.270
7.390
189,222
+0.04(+0.54%)
Jan 21, 2015
7.370
7.480
7.210
7.350
127,111
-0.04(-0.54%)
Jan 20, 2015
7.600
7.662
7.320
7.390
127,427
-0.17(-2.25%)
Jan 16, 2015
7.250
7.570
7.250
7.560
117,575
+0.28(+3.85%)
Jan 15, 2015
7.610
7.700
7.175
7.280
203,363
-0.41(-5.33%)
Jan 14, 2015
7.770
7.950
7.650
7.690
190,166
-0.19(-2.41%)
Jan 13, 2015
7.760
7.970
7.590
7.880
244,172
+0.19(+2.47%)
Jan 12, 2015
7.670
7.840
7.560
7.690
193,488
-0.06(-0.77%)
Jan 09, 2015
7.870
7.870
7.670
7.750
74,126
-0.15(-1.90%)
Jan 08, 2015
7.880
7.910
7.700
7.900
162,835
+0.10(+1.28%)
Jan 07, 2015
7.640
7.830
7.500
7.800
173,369
+0.22(+2.90%)
Jan 06, 2015
7.750
7.810
7.343
7.580
138,093
-0.14(-1.81%)
Jan 05, 2015
7.700
7.855
7.580
7.720
159,414
-0.02(-0.26%)
Jan 02, 2015
7.870
7.890
7.510
7.740
124,382
-0.04(-0.51%)
Dec 31, 2014
7.830
7.780
7.780
7.780
147,400
+0.00(+0.00%)
Dec 30, 2014
7.860
8.030
7.670
7.780
173,661
-0.13(-1.64%)
Dec 29, 2014
7.990
8.100
7.870
7.910
183,931
-0.10(-1.25%)
Dec 26, 2014
7.890
8.050
7.842
8.010
147,837
+0.13(+1.65%)
Dec 24, 2014
7.930
7.880
7.880
7.880
73,100
-0.05(-0.63%)
Dec 23, 2014
8.050
8.140
7.800
7.930
354,267
-0.02(-0.25%)
Dec 22, 2014
7.990
8.160
7.670
7.950
761,987
-0.04(-0.50%)
Dec 19, 2014
7.190
8.070
7.150
7.990
2,169,835
+0.83(+11.59%)
Dec 18, 2014
7.260
7.450
7.090
7.160
393,192
+0.03(+0.42%)
Dec 17, 2014
7.000
7.210
6.900
7.130
614,162
+0.18(+2.59%)
Dec 16, 2014
6.630
7.000
6.510
6.950
471,586
+0.28(+4.12%)
Dec 15, 2014
6.330
6.690
6.330
6.675
423,045
+0.42(+6.63%)
Dec 12, 2014
6.280
6.410
6.260
6.260
181,343
-0.14(-2.19%)
Dec 11, 2014
6.340
6.650
6.310
6.400
178,211
+0.11(+1.75%)
Dec 10, 2014
6.490
6.580
6.250
6.290
288,898
-0.25(-3.82%)
Dec 09, 2014
6.160
6.560
6.120
6.540
188,622
+0.31(+4.98%)
Dec 08, 2014
6.330
6.360
6.180
6.230
197,994
-0.11(-1.74%)
Dec 05, 2014
6.080
6.380
6.040
6.340
156,653
+0.26(+4.28%)
Dec 04, 2014
5.980
6.100
5.900
6.080
156,260
+0.11(+1.84%)
Dec 03, 2014
5.880
6.180
5.880
5.970
141,015
+0.07(+1.19%)
Dec 02, 2014
5.880
5.990
5.790
5.900
223,926
+0.05(+0.85%)
Dec 01, 2014
6.110
6.110
5.780
5.850
410,570
-0.28(-4.57%)
Nov 28, 2014
6.340
6.340
6.110
6.130
128,984
-0.24(-3.69%)
Nov 26, 2014
6.300
6.365
6.365
6.365
120,800
+0.10(+1.52%)
Nov 25, 2014
6.560
6.580
6.160
6.270
556,443
-0.30(-4.57%)
Nov 24, 2014
6.370
6.575
6.290
6.570
221,419
+0.19(+2.98%)
Nov 21, 2014
6.550
6.550
6.320
6.380
188,466
-0.06(-0.93%)
Nov 20, 2014
6.400
6.480
6.300
6.440
235,475
+0.02(+0.31%)
Nov 19, 2014
6.770
6.770
6.310
6.420
322,868
-0.36(-5.31%)
Nov 18, 2014
6.790
6.970
6.680
6.780
238,144
+0.01(+0.15%)
Nov 17, 2014
7.200
7.220
6.760
6.770
302,331
-0.44(-6.10%)
Nov 14, 2014
7.070
7.260
6.933
7.210
392,162
+0.11(+1.55%)
Nov 13, 2014
7.150
7.290
6.940
7.100
262,341
-0.01(-0.14%)
Nov 12, 2014
7.000
7.240
6.910
7.110
346,024
+0.08(+1.14%)
Nov 11, 2014
6.910
7.240
6.900
7.030
432,136
+0.15(+2.18%)
Nov 10, 2014
6.660
6.907
6.650
6.880
256,286
+0.20(+2.99%)
Nov 07, 2014
6.420
6.680
6.250
6.680
260,818
+0.23(+3.57%)
Nov 06, 2014
6.620
6.620
6.391
6.450
232,474
-0.14(-2.12%)
Nov 05, 2014
6.670
6.830
6.530
6.590
239,767
+0.01(+0.15%)
Nov 04, 2014
6.770
6.810
6.391
6.580
497,325
-0.23(-3.38%)
Nov 03, 2014
6.390
6.930
6.300
6.810
439,032
+0.40(+6.24%)
Oct 31, 2014
6.130
6.550
5.850
6.410
1,364,796
+1.02(+18.92%)
Oct 30, 2014
5.330
5.460
5.280
5.390
335,139
+0.06(+1.13%)
Oct 29, 2014
5.400
5.400
5.250
5.330
183,955
-0.07(-1.30%)
Oct 28, 2014
5.270
5.460
5.260
5.400
286,614
+0.17(+3.25%)
Oct 27, 2014
5.170
5.250
5.200
5.230
230,307
+0.03(+0.58%)
Oct 24, 2014
5.170
5.260
5.140
5.200
225,074
+0.01(+0.19%)
Oct 23, 2014
5.200
5.220
5.150
5.190
220,615
+0.05(+0.97%)
Oct 22, 2014
5.310
5.330
5.130
5.140
188,615
-0.14(-2.65%)
Oct 21, 2014
5.270
5.340
5.170
5.280
189,413
+0.02(+0.38%)
Oct 20, 2014
5.160
5.190
5.160
5.260
166,104
+0.04(+0.77%)
Oct 17, 2014
5.660
5.700
5.220
5.220
193,303
-0.35(-6.28%)
Oct 16, 2014
5.220
5.590
5.195
5.570
359,377
+0.25(+4.70%)
Oct 15, 2014
5.130
5.360
5.060
5.320
348,547
+0.13(+2.50%)
Oct 14, 2014
5.310
5.356
5.160
5.190
686,566
-0.10(-1.89%)
Oct 13, 2014
5.320
5.400
5.180
5.290
252,695
+0.00(+0.00%)
Oct 10, 2014
5.450
5.560
5.290
5.290
273,134
-0.22(-3.99%)
Oct 09, 2014
5.740
5.780
5.510
5.510
283,085
-0.26(-4.51%)
Oct 08, 2014
5.510
5.770
5.450
5.770
198,387
+0.26(+4.72%)
Oct 07, 2014
5.750
5.822
5.490
5.510
251,754
-0.30(-5.16%)
Oct 06, 2014
5.730
5.835
5.670
5.810
298,496
+0.08(+1.40%)
Oct 03, 2014
5.760
5.820
5.670
5.730
246,895
+0.04(+0.70%)
Oct 02, 2014
5.520
5.740
5.485
5.690
260,024
+0.14(+2.52%)
Oct 01, 2014
5.570
5.640
5.490
5.550
314,748
-0.03(-0.54%)
Sep 30, 2014
5.640
5.680
5.570
5.580
299,397
-0.08(-1.41%)
Sep 29, 2014
5.680
5.780
5.400
5.660
363,417
-0.10(-1.74%)
Sep 26, 2014
5.800
5.850
5.740
5.760
227,691
-0.01(-0.17%)
Sep 25, 2014
5.860
5.930
5.750
5.770
344,554
-0.14(-2.37%)
Sep 24, 2014
5.780
5.980
5.760
5.910
386,837
+0.12(+2.07%)
Sep 23, 2014
5.870
5.930
5.780
5.790
279,718
-0.11(-1.86%)
Sep 22, 2014
5.950
6.040
5.850
5.900
428,524
-0.09(-1.50%)
Sep 19, 2014
6.010
6.140
5.950
5.990
496,759
-0.01(-0.17%)
Sep 18, 2014
6.010
6.060
5.920
6.000
270,134
+0.02(+0.33%)
Sep 17, 2014
5.950
6.080
5.930
5.980
166,502
+0.00(+0.00%)
Sep 16, 2014
5.950
6.030
5.910
5.980
306,251
+0.03(+0.50%)
Sep 15, 2014
6.000
6.030
5.883
5.950
350,228
-0.06(-1.00%)
Sep 12, 2014
6.010
6.090
5.970
6.010
274,128
-0.01(-0.17%)
Sep 11, 2014
5.980
6.225
5.952
6.020
356,069
+0.00(+0.00%)
Sep 10, 2014
5.950
6.070
5.940
6.020
591,312
+0.05(+0.84%)
Sep 09, 2014
6.040
6.060
5.928
5.970
419,018
-0.11(-1.81%)
Sep 08, 2014
5.980
6.130
5.970
6.080
256,113
+0.07(+1.16%)
Sep 05, 2014
5.960
6.070
5.940
6.010
208,807
+0.03(+0.50%)
Sep 04, 2014
6.080
6.100
5.950
5.980
249,299
-0.07(-1.16%)
Sep 03, 2014
6.190
6.210
6.030
6.050
275,931
-0.10(-1.63%)
Sep 02, 2014
6.090
6.200
6.020
6.150
402,647
+0.07(+1.15%)
Aug 29, 2014
6.050
6.080
6.080
6.080
378,400
+0.05(+0.83%)
Aug 28, 2014
6.160
6.164
6.010
6.030
341,769
-0.16(-2.58%)
Aug 27, 2014
6.120
6.360
6.110
6.190
367,708
+0.08(+1.31%)
Aug 26, 2014
6.100
6.150
5.970
6.110
455,359
+0.02(+0.33%)
Aug 25, 2014
6.200
6.200
6.010
6.090
290,226
-0.06(-0.98%)
Aug 22, 2014
6.070
6.180
6.030
6.150
180,899
+0.06(+0.99%)
Aug 21, 2014
6.090
6.200
6.040
6.090
423,453
-0.01(-0.16%)
Aug 20, 2014
6.130
6.170
6.020
6.100
320,954
-0.06(-0.97%)
Aug 19, 2014
6.220
6.250
6.130
6.160
364,915
-0.03(-0.48%)
Aug 18, 2014
6.250
6.270
6.150
6.190
260,236
+0.02(+0.32%)
Aug 15, 2014
6.180
6.220
6.044
6.170
320,142
+0.08(+1.31%)
Aug 14, 2014
6.120
6.198
6.070
6.090
722,063
-0.06(-0.98%)
Aug 13, 2014
6.230
6.230
6.130
6.150
401,806
-0.07(-1.13%)
Aug 12, 2014
6.120
6.380
6.100
6.220
514,782
+0.11(+1.80%)
Aug 11, 2014
6.120
6.150
6.005
6.110
307,405
+0.06(+0.99%)
Aug 08, 2014
6.070
6.127
5.970
6.050
344,769
-0.03(-0.49%)
Aug 07, 2014
6.370
6.410
6.000
6.080
460,332
-0.28(-4.40%)
Aug 06, 2014
6.120
6.410
6.120
6.360
524,674
+0.19(+3.08%)
Aug 05, 2014
6.030
6.180
5.950
6.170
626,906
+0.12(+1.98%)
Aug 04, 2014
6.050
6.160
5.945
6.050
545,456
+0.05(+0.83%)
Aug 01, 2014
5.930
6.040
5.900
6.000
1,371,413
+0.05(+0.84%)
Jul 31, 2014
6.070
6.110
5.930
5.950
898,483
-0.13(-2.14%)
Jul 30, 2014
6.020
6.220
5.990
6.080
740,370
+0.11(+1.84%)
Jul 29, 2014
6.240
6.290
5.970
5.970
1,159,302
-0.22(-3.55%)
Jul 28, 2014
6.340
6.428
6.200
6.190
1,326,620
-0.19(-2.98%)
Jul 25, 2014
6.970
7.000
6.060
6.380
7,226,957
-3.89(-37.88%)
Jul 24, 2014
10.14
10.35
10.00
10.27
351,300
+0.17(+1.68%)
Jul 23, 2014
9.960
10.16
9.810
10.10
160,248
+0.13(+1.30%)
Jul 22, 2014
9.880
10.07
9.780
9.970
212,740
+0.25(+2.57%)
Jul 21, 2014
9.370
9.780
9.300
9.720
258,889
+0.28(+2.97%)
Jul 18, 2014
9.210
9.510
9.210
9.440
156,304
+0.23(+2.50%)
Jul 17, 2014
9.260
9.390
9.090
9.210
249,914
-0.15(-1.60%)
Jul 16, 2014
9.350
9.450
9.270
9.360
142,647
+0.11(+1.19%)
Jul 15, 2014
9.400
9.427
9.140
9.250
115,254
-0.18(-1.91%)
Jul 14, 2014
9.500
9.510
9.215
9.430
149,512
+0.08(+0.86%)
Jul 11, 2014
9.320
9.430
9.240
9.350
105,854
+0.03(+0.32%)
Jul 10, 2014
9.190
9.480
9.100
9.320
211,491
-0.21(-2.20%)
Jul 09, 2014
9.590
9.796
9.390
9.530
138,291
-0.05(-0.52%)
Jul 08, 2014
10.09
10.09
9.460
9.580
255,510
-0.59(-5.80%)
Jul 07, 2014
10.67
10.67
10.14
10.17
123,121
-0.56(-5.22%)
Jul 03, 2014
10.68
10.73
10.73
10.73
84,400
+0.02(+0.19%)
Jul 02, 2014
10.62
10.87
10.60
10.71
123,162
+0.08(+0.75%)
Jul 01, 2014
10.59
10.93
10.54
10.63
262,287
+0.09(+0.85%)
Jun 30, 2014
10.43
10.68
10.38
10.54
110,900
+0.07(+0.67%)
Jun 27, 2014
10.35
10.56
10.32
10.47
544,170
+0.09(+0.87%)
Jun 26, 2014
10.17
10.47
10.15
10.38
207,698
+0.21(+2.06%)
Jun 25, 2014
10.17
10.27
9.920
10.17
232,420
-0.11(-1.07%)
Jun 24, 2014
10.55
10.71
10.20
10.28
245,060
-0.30(-2.84%)
Jun 23, 2014
10.77
10.77
10.36
10.58
226,141
-0.20(-1.86%)
Jun 20, 2014
10.67
10.80
10.26
10.78
760,869
+0.16(+1.51%)
Jun 19, 2014
10.72
10.79
10.46
10.62
218,094
-0.04(-0.38%)
Jun 18, 2014
10.57
10.78
10.42
10.66
261,101
+0.08(+0.76%)
Jun 17, 2014
10.35
10.60
10.20
10.58
285,173
+0.19(+1.83%)
Jun 16, 2014
10.17
10.40
10.09
10.39
251,460
+0.24(+2.36%)
Jun 13, 2014
10.13
10.25
9.900
10.15
142,354
+0.07(+0.69%)
Jun 12, 2014
10.04
10.36
9.800
10.08
221,885
+0.00(+0.00%)
Jun 11, 2014
9.670
10.10
9.615
10.08
239,728
+0.28(+2.86%)
Jun 10, 2014
9.700
9.840
9.550
9.800
215,666
+0.38(+4.03%)
Jun 06, 2014
9.300
9.590
9.114
9.420
182,555
+0.17(+1.84%)
Jun 05, 2014
9.030
9.260
8.860
9.250
165,191
+0.29(+3.24%)
Jun 04, 2014
9.030
9.030
8.750
8.960
349,386
-0.12(-1.32%)
Jun 03, 2014
9.360
9.479
9.020
9.080
289,109
-0.37(-3.92%)
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.