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
Rocky Brands Inc
(NQ:
RCKY
)
38.99
+1.79 (+4.81%)
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 31, 2017
12.41
12.67
12.20
12.37
38,952
-0.04(-0.35%)
May 30, 2017
11.98
12.63
11.93
12.41
65,581
+0.22(+1.78%)
May 26, 2017
12.11
12.24
12.06
12.19
16,098
+0.04(+0.36%)
May 25, 2017
12.19
12.45
11.91
12.15
38,489
+0.05(+0.43%)
May 24, 2017
11.88
12.18
11.80
12.10
36,540
+0.22(+1.81%)
May 23, 2017
11.71
11.93
11.67
11.88
36,023
+0.09(+0.73%)
May 22, 2017
11.71
11.88
11.24
11.80
80,505
-0.13(-1.08%)
May 19, 2017
11.80
12.01
11.62
11.93
56,811
+0.04(+0.36%)
May 18, 2017
11.84
12.06
11.71
11.88
21,512
-0.04(-0.36%)
May 17, 2017
12.27
12.38
11.75
11.93
47,806
-0.60(-4.81%)
May 16, 2017
12.74
12.84
12.36
12.53
34,939
-0.22(-1.69%)
May 15, 2017
12.31
12.95
12.27
12.74
91,508
+0.43(+3.50%)
May 12, 2017
12.79
12.79
12.23
12.31
60,775
-0.65(-4.98%)
May 11, 2017
12.49
13.05
12.49
12.96
41,171
+0.13(+1.01%)
May 10, 2017
13.26
13.28
12.53
12.83
98,277
-0.43(-3.25%)
May 09, 2017
13.05
13.52
13.05
13.26
86,195
+0.26(+1.99%)
May 08, 2017
13.30
13.48
12.92
13.00
129,938
+0.04(+0.33%)
May 05, 2017
12.70
13.00
12.62
12.96
77,275
+0.22(+1.69%)
May 04, 2017
12.70
12.87
12.62
12.74
38,128
-0.04(-0.34%)
May 03, 2017
12.92
12.96
12.57
12.79
94,816
-0.13(-1.00%)
May 02, 2017
12.92
13.05
12.79
12.92
80,620
+0.13(+1.01%)
May 01, 2017
12.53
13.09
12.49
12.79
203,092
+0.56(+4.58%)
Apr 28, 2017
12.01
12.27
12.01
12.23
59,457
+0.22(+1.79%)
Apr 27, 2017
12.01
12.06
11.88
12.01
55,390
+0.02(+0.18%)
Apr 26, 2017
12.01
12.36
11.84
11.99
56,808
+0.11(+0.91%)
Apr 25, 2017
11.58
12.17
11.50
11.88
183,167
+0.39(+3.37%)
Apr 24, 2017
10.55
11.54
10.55
11.50
157,815
+1.16(+11.25%)
Apr 21, 2017
9.903
10.59
9.730
10.33
85,667
+0.95(+10.09%)
Apr 20, 2017
9.343
9.472
9.257
9.386
35,878
+0.04(+0.46%)
Apr 19, 2017
9.472
9.644
9.300
9.343
52,917
-0.13(-1.36%)
Apr 18, 2017
9.472
9.472
9.343
9.472
34,118
+0.00(+0.00%)
Apr 17, 2017
9.601
9.644
9.472
9.472
7,689
-0.04(-0.45%)
Apr 13, 2017
9.508
9.558
9.472
9.515
6,903
-0.13(-1.34%)
Apr 12, 2017
9.601
9.687
9.558
9.644
10,507
-0.00(-0.00%)
Apr 11, 2017
9.558
9.730
9.558
9.644
7,253
+0.04(+0.45%)
Apr 10, 2017
9.472
9.644
9.386
9.601
27,342
+0.30(+3.24%)
Apr 07, 2017
9.300
9.472
9.214
9.300
19,009
+0.00(+0.00%)
Apr 06, 2017
9.601
9.644
9.257
9.300
72,479
-0.22(-2.26%)
Apr 05, 2017
9.343
9.558
9.257
9.515
70,988
+0.22(+2.31%)
Apr 04, 2017
9.687
9.989
9.257
9.300
26,567
-0.60(-6.09%)
Apr 03, 2017
9.946
9.989
9.759
9.903
56,420
-0.04(-0.43%)
Mar 31, 2017
9.773
9.972
9.429
9.946
67,884
+0.34(+3.59%)
Mar 30, 2017
9.687
9.817
9.558
9.601
6,605
+0.00(+0.00%)
Mar 29, 2017
9.767
9.817
9.601
9.601
8,695
-0.09(-0.89%)
Mar 28, 2017
9.687
9.773
9.644
9.687
8,219
+0.04(+0.45%)
Mar 27, 2017
9.644
9.644
9.558
9.644
9,309
+0.09(+0.90%)
Mar 24, 2017
9.573
9.860
9.542
9.558
11,885
-0.04(-0.45%)
Mar 23, 2017
9.472
9.644
9.386
9.601
6,698
+0.13(+1.36%)
Mar 22, 2017
9.429
9.515
8.956
9.472
11,465
-0.09(-0.90%)
Mar 21, 2017
9.773
9.946
9.300
9.558
80,736
-0.17(-1.77%)
Mar 20, 2017
9.343
9.730
9.300
9.730
49,016
+0.34(+3.67%)
Mar 17, 2017
9.472
9.601
9.321
9.386
65,193
-0.09(-0.91%)
Mar 16, 2017
9.601
9.817
9.300
9.472
11,902
-0.04(-0.45%)
Mar 15, 2017
9.687
9.860
9.515
9.515
19,586
-0.09(-0.90%)
Mar 14, 2017
9.687
9.730
9.429
9.601
11,390
-0.09(-0.89%)
Mar 13, 2017
9.386
9.730
9.386
9.687
22,480
+0.39(+4.17%)
Mar 10, 2017
9.300
9.386
9.085
9.300
61,751
+0.26(+2.86%)
Mar 09, 2017
8.998
9.042
8.826
9.042
61,832
+0.13(+1.45%)
Mar 08, 2017
9.042
9.063
8.912
8.912
7,266
-0.13(-1.43%)
Mar 07, 2017
8.912
9.300
8.869
9.042
31,214
+0.22(+2.44%)
Mar 06, 2017
9.085
9.128
8.826
8.826
28,072
-0.22(-2.38%)
Mar 03, 2017
9.128
9.773
9.042
9.042
11,941
-0.09(-0.94%)
Mar 02, 2017
9.300
9.300
9.128
9.128
34,334
-0.17(-1.85%)
Mar 01, 2017
9.360
9.375
9.171
9.300
27,053
+0.00(+0.00%)
Feb 28, 2017
9.687
9.730
9.214
9.300
35,641
-0.47(-4.85%)
Feb 27, 2017
9.730
9.817
9.730
9.773
13,313
+0.04(+0.44%)
Feb 24, 2017
9.817
9.831
9.730
9.730
12,360
-0.03(-0.35%)
Feb 23, 2017
9.682
9.807
9.682
9.765
10,288
+0.00(+0.00%)
Feb 22, 2017
9.680
9.786
9.680
9.765
22,092
+0.09(+0.88%)
Feb 21, 2017
9.424
9.765
9.424
9.680
35,382
+0.26(+2.71%)
Feb 17, 2017
9.424
9.424
9.424
0
+0.00(+0.00%)
Feb 16, 2017
9.772
9.852
9.424
9.424
7,796
-0.09(-0.90%)
Feb 15, 2017
9.466
9.893
9.466
9.509
39,044
-0.04(-0.45%)
Feb 14, 2017
9.552
9.637
9.509
9.552
18,623
+0.09(+0.90%)
Feb 13, 2017
10.11
10.11
9.424
9.466
41,601
-0.51(-5.13%)
Feb 10, 2017
9.918
10.11
9.850
9.978
51,200
+0.13(+1.30%)
Feb 09, 2017
9.509
10.19
9.509
9.850
109,764
+0.30(+3.13%)
Feb 08, 2017
9.680
9.680
9.424
9.552
18,843
+0.00(+0.00%)
Feb 07, 2017
10.06
10.06
9.552
9.552
28,119
-0.30(-3.03%)
Feb 06, 2017
10.23
10.23
9.756
9.850
49,190
-0.30(-2.94%)
Feb 03, 2017
10.28
10.36
10.15
10.15
29,429
-0.17(-1.65%)
Feb 02, 2017
10.57
10.59
10.19
10.32
32,676
-0.34(-3.20%)
Feb 01, 2017
10.75
10.92
10.65
10.66
35,540
-0.13(-1.19%)
Jan 31, 2017
10.66
10.79
10.62
10.79
11,748
+0.13(+1.20%)
Jan 30, 2017
10.70
10.75
10.62
10.66
19,460
+0.09(+0.81%)
Jan 27, 2017
10.92
10.92
10.57
10.57
9,021
-0.26(-2.36%)
Jan 26, 2017
10.64
10.83
10.64
10.83
15,874
+0.17(+1.60%)
Jan 25, 2017
10.53
10.66
10.53
10.66
16,562
+0.15(+1.42%)
Jan 24, 2017
10.56
10.57
10.45
10.51
8,148
-0.02(-0.20%)
Jan 23, 2017
10.57
10.57
10.48
10.53
14,263
+0.09(+0.82%)
Jan 20, 2017
10.57
10.75
10.45
10.45
9,894
-0.04(-0.41%)
Jan 19, 2017
10.49
10.49
10.40
10.49
19,841
+0.09(+0.82%)
Jan 18, 2017
10.66
10.66
10.40
10.40
16,309
-0.13(-1.21%)
Jan 17, 2017
10.19
10.62
10.19
10.53
19,005
+0.38(+3.78%)
Jan 13, 2017
10.15
10.15
10.15
0
+0.17(+1.71%)
Jan 12, 2017
9.893
10.11
9.850
9.978
31,958
+0.12(+1.25%)
Jan 11, 2017
9.932
9.935
9.808
9.854
9,948
-0.12(-1.24%)
Jan 10, 2017
10.03
10.06
9.893
9.978
31,230
+0.00(+0.00%)
Jan 09, 2017
9.935
10.04
9.935
9.978
24,722
+0.00(+0.00%)
Jan 06, 2017
9.978
9.999
9.766
9.978
24,488
-0.04(-0.43%)
Jan 05, 2017
10.06
10.15
10.02
10.02
20,860
+0.00(+0.00%)
Jan 04, 2017
9.935
10.15
9.935
10.02
52,854
+0.09(+0.86%)
Jan 03, 2017
9.850
9.935
9.771
9.935
21,241
+0.09(+0.87%)
Dec 30, 2016
9.850
9.850
9.850
0
+0.00(+0.00%)
Dec 29, 2016
9.765
9.935
9.765
9.850
35,377
+0.09(+0.87%)
Dec 28, 2016
9.765
9.807
9.722
9.765
40,783
+0.00(+0.01%)
Dec 27, 2016
9.509
9.765
9.509
9.764
7,918
+0.13(+1.32%)
Dec 23, 2016
9.637
9.637
9.637
0
+0.21(+2.26%)
Dec 22, 2016
9.509
9.509
9.424
9.424
11,232
-0.13(-1.34%)
Dec 21, 2016
9.330
9.552
9.330
9.552
16,964
+0.09(+0.90%)
Dec 20, 2016
9.338
9.509
9.320
9.466
15,212
+0.04(+0.45%)
Dec 19, 2016
9.211
9.458
9.211
9.424
13,034
-0.13(-1.34%)
Dec 16, 2016
9.321
9.594
9.321
9.552
12,868
+0.04(+0.45%)
Dec 15, 2016
9.509
9.552
9.424
9.509
10,087
-0.06(-0.67%)
Dec 14, 2016
9.552
9.765
9.552
9.573
16,222
-0.19(-1.97%)
Dec 13, 2016
9.509
9.807
9.415
9.765
23,821
+0.21(+2.23%)
Dec 12, 2016
9.594
9.637
9.466
9.552
27,700
-0.04(-0.44%)
Dec 09, 2016
9.466
9.637
9.466
9.594
12,521
+0.02(+0.22%)
Dec 08, 2016
9.552
9.609
9.381
9.573
23,762
-0.06(-0.66%)
Dec 07, 2016
9.594
9.637
9.552
9.637
46,666
+0.09(+0.89%)
Dec 06, 2016
9.509
9.594
9.424
9.552
21,285
+0.04(+0.45%)
Dec 05, 2016
9.296
9.509
9.296
9.509
38,578
+0.23(+2.46%)
Dec 02, 2016
9.381
9.466
9.125
9.281
20,748
-0.14(-1.51%)
Dec 01, 2016
9.083
9.509
9.083
9.424
18,638
+0.34(+3.76%)
Nov 30, 2016
9.125
9.381
9.040
9.083
22,208
-0.09(-0.93%)
Nov 29, 2016
9.125
9.211
9.083
9.168
18,823
+0.04(+0.47%)
Nov 28, 2016
9.552
9.579
9.040
9.125
41,418
-0.43(-4.46%)
Nov 25, 2016
9.466
9.637
9.466
9.552
7,071
+0.00(+0.00%)
Nov 23, 2016
9.552
9.552
9.552
0
-0.03(-0.36%)
Nov 22, 2016
9.670
9.755
9.459
9.586
24,619
-0.08(-0.87%)
Nov 21, 2016
9.501
9.670
9.332
9.670
18,078
+0.21(+2.23%)
Nov 18, 2016
9.375
9.628
9.332
9.459
64,950
+0.13(+1.36%)
Nov 17, 2016
9.248
9.248
9.248
9.332
36,089
+0.13(+1.38%)
Nov 16, 2016
9.375
9.501
9.206
9.206
65,407
-0.13(-1.36%)
Nov 15, 2016
9.248
9.375
9.206
9.332
50,648
+0.13(+1.38%)
Nov 14, 2016
9.206
9.290
9.036
9.206
31,982
+0.08(+0.93%)
Nov 11, 2016
8.840
9.248
8.840
9.121
35,789
-0.17(-1.82%)
Nov 10, 2016
9.079
9.501
9.057
9.290
51,099
+0.25(+2.80%)
Nov 09, 2016
8.973
9.037
8.783
9.037
13,856
+0.00(+0.00%)
Nov 08, 2016
8.783
9.079
8.783
9.037
16,439
+0.25(+2.88%)
Nov 07, 2016
8.783
8.826
8.699
8.783
28,028
-0.08(-0.95%)
Nov 04, 2016
8.952
9.037
8.868
8.868
16,779
+0.00(+0.00%)
Nov 03, 2016
8.995
8.995
8.868
8.868
20,592
-0.04(-0.47%)
Nov 02, 2016
8.910
9.037
8.826
8.910
20,854
-0.13(-1.40%)
Nov 01, 2016
9.037
9.037
8.868
9.037
7,576
+0.00(+0.00%)
Oct 31, 2016
9.121
9.121
8.995
9.037
9,653
-0.04(-0.47%)
Oct 28, 2016
9.079
9.163
8.995
9.079
30,388
+0.08(+0.94%)
Oct 27, 2016
9.037
9.163
8.931
8.995
35,328
+0.04(+0.47%)
Oct 26, 2016
9.544
9.544
8.783
8.952
54,755
+0.13(+1.44%)
Oct 25, 2016
8.572
8.868
8.403
8.826
58,490
+0.13(+1.46%)
Oct 24, 2016
8.910
9.044
8.699
8.699
31,058
-0.25(-2.83%)
Oct 21, 2016
9.037
9.288
8.657
8.952
88,080
-0.25(-2.75%)
Oct 20, 2016
8.488
9.712
8.403
9.206
210,353
+0.80(+9.55%)
Oct 19, 2016
8.622
8.622
8.403
8.403
42,589
-0.17(-1.97%)
Oct 18, 2016
8.615
8.657
8.530
8.572
22,630
-0.06(-0.73%)
Oct 17, 2016
8.615
8.699
8.615
8.636
34,722
-0.02(-0.24%)
Oct 14, 2016
8.657
8.741
8.615
8.657
13,076
+0.04(+0.49%)
Oct 13, 2016
8.699
8.733
8.615
8.615
18,175
-0.13(-1.45%)
Oct 12, 2016
8.657
8.741
8.657
8.741
7,280
+0.00(+0.00%)
Oct 11, 2016
8.741
8.741
8.615
8.741
19,149
+0.04(+0.49%)
Oct 10, 2016
8.699
8.741
8.593
8.699
11,497
+0.02(+0.19%)
Oct 07, 2016
8.724
8.724
8.606
8.682
14,735
+0.01(+0.10%)
Oct 06, 2016
8.724
8.767
8.665
8.674
3,495
-0.08(-0.87%)
Oct 05, 2016
8.859
8.876
8.682
8.750
10,417
-0.11(-1.24%)
Oct 04, 2016
8.952
9.037
8.859
8.859
18,990
-0.09(-1.04%)
Oct 03, 2016
8.859
8.952
8.750
8.952
67,034
+0.03(+0.28%)
Sep 30, 2016
8.691
8.944
8.691
8.927
44,015
+0.20(+2.32%)
Sep 29, 2016
8.640
8.741
8.640
8.724
20,289
+0.08(+0.88%)
Sep 28, 2016
8.648
8.691
8.631
8.648
11,755
-0.02(-0.19%)
Sep 27, 2016
8.615
8.674
8.615
8.665
6,940
+0.01(+0.10%)
Sep 26, 2016
8.623
8.699
8.606
8.657
25,004
-0.05(-0.58%)
Sep 23, 2016
8.657
8.741
8.657
8.707
5,959
+0.02(+0.19%)
Sep 22, 2016
8.735
8.800
8.683
8.691
18,002
+0.03(+0.29%)
Sep 21, 2016
8.657
8.771
8.623
8.665
24,018
+0.00(+0.00%)
Sep 20, 2016
8.699
8.724
8.648
8.665
16,860
-0.03(-0.29%)
Sep 19, 2016
8.682
8.961
8.652
8.691
23,947
-0.02(-0.19%)
Sep 16, 2016
8.783
8.800
8.589
8.707
21,463
-0.15(-1.72%)
Sep 15, 2016
9.054
9.054
8.767
8.859
13,116
+0.08(+0.86%)
Sep 14, 2016
8.792
8.933
8.699
8.783
45,099
-0.07(-0.76%)
Sep 13, 2016
8.969
8.969
8.783
8.851
28,494
-0.21(-2.33%)
Sep 12, 2016
8.986
9.079
8.868
9.062
27,912
+0.11(+1.23%)
Sep 09, 2016
8.783
9.206
8.750
8.952
87,819
+0.08(+0.86%)
Sep 08, 2016
9.032
9.104
8.876
8.876
13,397
-0.17(-1.87%)
Sep 07, 2016
9.037
9.189
9.037
9.045
19,739
+0.04(+0.47%)
Sep 06, 2016
8.851
9.096
8.783
9.003
23,028
+0.10(+1.14%)
Sep 02, 2016
9.104
8.902
8.902
8.902
15,747
-0.14(-1.59%)
Sep 01, 2016
8.885
9.212
8.869
9.045
39,544
+0.12(+1.32%)
Aug 31, 2016
9.172
9.172
8.817
8.927
28,966
-0.29(-3.12%)
Aug 30, 2016
9.011
9.290
8.995
9.214
52,143
+0.24(+2.73%)
Aug 29, 2016
8.851
8.995
8.843
8.969
18,260
+0.18(+2.02%)
Aug 26, 2016
8.674
8.872
8.674
8.792
33,816
+0.09(+1.07%)
Aug 25, 2016
8.679
8.741
8.655
8.699
33,688
+0.04(+0.49%)
Aug 24, 2016
8.598
8.782
8.598
8.657
40,913
+0.11(+1.28%)
Aug 23, 2016
8.522
8.647
8.522
8.547
66,503
+0.03(+0.39%)
Aug 22, 2016
8.614
8.756
8.497
8.514
30,641
-0.13(-1.45%)
Aug 19, 2016
8.706
8.815
8.639
8.639
26,176
-0.04(-0.48%)
Aug 18, 2016
8.572
8.948
8.572
8.681
25,284
+0.11(+1.27%)
Aug 17, 2016
8.647
8.676
8.505
8.572
49,559
-0.13(-1.54%)
Aug 16, 2016
8.689
8.731
8.605
8.706
20,810
-0.03(-0.38%)
Aug 15, 2016
8.823
8.839
8.714
8.739
31,030
-0.10(-1.13%)
Aug 12, 2016
8.923
8.958
8.798
8.839
29,916
-0.09(-1.03%)
Aug 11, 2016
8.839
9.023
8.839
8.931
20,928
+0.08(+0.85%)
Aug 10, 2016
8.898
8.940
8.689
8.856
17,167
+0.02(+0.19%)
Aug 09, 2016
8.639
8.848
8.639
8.839
23,647
+0.17(+1.93%)
Aug 08, 2016
8.706
8.921
8.580
8.672
52,785
-0.03(-0.38%)
Aug 05, 2016
8.848
8.864
8.681
8.706
43,646
-0.07(-0.76%)
Aug 04, 2016
8.856
8.981
8.773
8.773
13,775
-0.02(-0.19%)
Aug 03, 2016
8.773
8.921
8.773
8.789
14,026
+0.01(+0.10%)
Aug 02, 2016
9.065
9.157
8.773
8.781
41,455
-0.33(-3.58%)
Aug 01, 2016
9.215
9.265
9.073
9.107
22,946
-0.06(-0.64%)
Jul 29, 2016
9.190
9.550
9.107
9.165
64,288
-0.74(-7.50%)
Jul 28, 2016
10.07
10.11
9.750
9.909
46,314
-0.18(-1.74%)
Jul 27, 2016
10.50
10.50
10.03
10.08
28,869
-0.34(-3.29%)
Jul 26, 2016
10.54
10.58
10.43
10.43
9,576
-0.08(-0.72%)
Jul 25, 2016
10.43
10.59
10.43
10.50
14,718
+0.00(+0.00%)
Jul 22, 2016
10.49
10.56
10.45
10.50
15,472
-0.02(-0.24%)
Jul 21, 2016
10.44
10.55
10.44
10.53
9,472
+0.13(+1.28%)
Jul 20, 2016
10.38
10.44
10.31
10.39
12,921
+0.02(+0.17%)
Jul 19, 2016
10.29
10.42
10.29
10.38
9,199
+0.03(+0.24%)
Jul 18, 2016
10.21
10.38
10.21
10.35
18,713
+0.09(+0.90%)
Jul 15, 2016
10.28
10.38
10.26
10.26
20,525
+0.03(+0.33%)
Jul 14, 2016
9.942
10.38
9.901
10.23
54,669
+0.33(+3.38%)
Jul 13, 2016
9.550
9.934
9.550
9.892
42,722
+0.28(+2.87%)
Jul 12, 2016
9.474
9.641
9.462
9.616
51,267
+0.14(+1.50%)
Jul 11, 2016
9.416
9.516
9.357
9.474
12,970
+0.03(+0.27%)
Jul 08, 2016
9.408
9.524
9.299
9.449
47,978
+0.09(+0.98%)
Jul 07, 2016
9.483
9.516
9.399
9.357
23,878
-0.30(-3.11%)
Jul 05, 2016
9.533
9.675
9.483
9.658
19,647
+0.07(+0.70%)
Jul 01, 2016
9.541
9.591
9.591
9.591
27,888
+0.05(+0.53%)
Jun 30, 2016
9.499
9.566
9.466
9.541
19,739
+0.03(+0.26%)
Jun 29, 2016
9.616
9.650
9.508
9.516
52,934
-0.05(-0.52%)
Jun 28, 2016
9.544
9.608
9.433
9.566
12,108
+0.07(+0.70%)
Jun 27, 2016
9.458
9.591
9.382
9.499
47,350
-0.08(-0.79%)
Jun 24, 2016
9.608
9.650
9.433
9.575
25,913
-0.13(-1.29%)
Jun 23, 2016
9.817
9.892
9.616
9.700
13,558
-0.02(-0.17%)
Jun 22, 2016
9.706
9.722
9.641
9.717
7,387
+0.03(+0.26%)
Jun 21, 2016
9.654
9.750
9.654
9.692
7,888
-0.04(-0.43%)
Jun 20, 2016
9.666
9.925
9.658
9.733
31,225
+0.12(+1.22%)
Jun 17, 2016
9.499
9.750
9.499
9.616
25,101
+0.14(+1.50%)
Jun 16, 2016
9.265
9.516
9.265
9.474
24,156
+0.00(+0.00%)
Jun 15, 2016
9.399
9.516
9.366
9.474
36,782
+0.15(+1.61%)
Jun 14, 2016
9.458
9.483
9.199
9.324
40,350
-0.10(-1.06%)
Jun 13, 2016
9.529
9.588
9.374
9.424
48,019
-0.18(-1.91%)
Jun 10, 2016
9.591
9.650
9.524
9.608
17,808
-0.01(-0.09%)
Jun 09, 2016
9.449
9.692
9.449
9.616
32,262
+0.06(+0.61%)
Jun 08, 2016
9.650
9.650
9.360
9.558
75,019
-0.06(-0.61%)
Jun 07, 2016
9.566
9.742
9.441
9.616
18,542
+0.04(+0.44%)
Jun 06, 2016
9.575
9.683
9.558
9.575
58,291
-0.03(-0.35%)
Jun 03, 2016
9.524
9.658
9.524
9.608
35,814
+0.08(+0.79%)
Jun 02, 2016
9.524
9.566
9.491
9.533
29,741
+0.03(+0.26%)
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.