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
Channeladvisor Corp
(NY:
ECOM
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EST, Nov 14, 2022
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, 2018
14.60
14.95
14.60
14.80
114,648
+0.15(+1.02%)
May 30, 2018
14.45
14.65
14.45
14.65
134,158
+0.20(+1.38%)
May 29, 2018
14.25
14.55
14.25
14.45
143,648
-0.05(-0.34%)
May 25, 2018
14.50
14.50
14.50
0
+0.00(+0.00%)
May 24, 2018
14.40
14.55
14.30
14.50
126,108
+0.05(+0.35%)
May 23, 2018
14.45
14.55
14.30
14.45
184,552
+0.00(+0.00%)
May 22, 2018
14.75
14.80
14.40
14.45
130,596
-0.25(-1.70%)
May 21, 2018
14.90
15.00
14.65
14.70
140,843
-0.05(-0.34%)
May 18, 2018
14.75
15.00
14.55
14.75
180,536
+0.00(+0.00%)
May 17, 2018
14.70
14.95
14.65
14.75
167,009
+0.00(+0.00%)
May 16, 2018
14.25
14.85
14.25
14.75
260,228
+0.25(+1.72%)
May 15, 2018
14.60
14.85
14.20
14.50
127,841
-0.25(-1.69%)
May 14, 2018
14.20
14.80
14.15
14.75
206,887
-0.20(-1.34%)
May 11, 2018
14.55
15.05
14.30
14.95
395,128
+0.45(+3.10%)
May 10, 2018
14.80
14.80
13.90
14.50
145,466
+0.60(+4.32%)
May 09, 2018
13.80
13.95
13.35
13.90
128,630
+0.20(+1.46%)
May 08, 2018
13.75
13.80
13.70
13.70
30,395
+0.00(+0.00%)
May 07, 2018
13.60
13.80
13.60
13.70
51,573
+0.10(+0.74%)
May 04, 2018
13.70
13.85
13.25
13.60
163,196
-0.15(-1.09%)
May 03, 2018
13.65
13.95
13.45
13.75
83,096
+0.30(+2.23%)
May 02, 2018
13.50
13.65
13.35
13.45
95,329
+0.00(+0.00%)
May 01, 2018
13.15
13.50
13.10
13.45
57,961
+0.15(+1.13%)
Apr 30, 2018
12.95
13.40
12.95
13.30
112,179
+0.40(+3.10%)
Apr 27, 2018
12.95
13.00
12.80
12.90
83,027
+0.05(+0.39%)
Apr 26, 2018
12.40
13.00
12.40
12.85
155,096
+0.55(+4.47%)
Apr 25, 2018
12.35
12.45
12.22
12.30
65,455
-0.10(-0.81%)
Apr 24, 2018
11.75
12.45
11.55
12.40
124,315
+0.50(+4.20%)
Apr 23, 2018
11.30
12.00
11.25
11.90
153,048
+0.85(+7.69%)
Apr 20, 2018
11.10
11.15
10.95
11.05
134,293
-0.10(-0.90%)
Apr 19, 2018
9.600
11.35
9.550
11.15
319,746
+1.80(+19.25%)
Apr 18, 2018
9.250
9.375
9.200
9.350
30,334
+0.05(+0.54%)
Apr 17, 2018
9.100
9.300
9.000
9.300
61,233
+0.20(+2.20%)
Apr 16, 2018
9.000
9.100
8.900
9.100
15,058
+0.10(+1.11%)
Apr 13, 2018
8.950
9.100
8.850
9.000
40,582
+0.05(+0.56%)
Apr 12, 2018
9.100
9.100
8.900
8.950
31,140
-0.15(-1.65%)
Apr 11, 2018
9.050
9.150
9.000
9.100
13,951
+0.00(+0.00%)
Apr 10, 2018
9.050
9.200
8.950
9.100
36,850
+0.05(+0.55%)
Apr 09, 2018
9.050
9.200
8.950
9.050
25,550
+0.00(+0.00%)
Apr 06, 2018
9.150
9.300
8.950
9.050
31,481
-0.10(-1.09%)
Apr 05, 2018
9.150
9.250
9.075
9.150
32,119
+0.05(+0.55%)
Apr 04, 2018
8.900
9.100
8.800
9.100
55,805
+0.10(+1.11%)
Apr 03, 2018
9.050
9.100
8.883
9.000
41,400
-0.05(-0.55%)
Apr 02, 2018
9.100
9.200
8.900
9.050
63,707
-0.05(-0.55%)
Mar 29, 2018
9.100
9.100
9.100
0
+0.05(+0.55%)
Mar 28, 2018
8.900
9.100
8.750
9.050
74,342
+0.20(+2.26%)
Mar 27, 2018
9.100
9.200
8.850
8.850
66,546
-0.25(-2.75%)
Mar 26, 2018
9.000
9.150
8.800
9.100
55,730
+0.15(+1.68%)
Mar 23, 2018
9.100
9.100
8.800
8.950
87,391
-0.05(-0.56%)
Mar 22, 2018
9.000
9.050
8.850
9.000
53,840
+0.00(+0.00%)
Mar 21, 2018
8.900
9.050
8.900
9.000
46,129
+0.15(+1.69%)
Mar 20, 2018
8.900
9.075
8.750
8.850
92,189
-0.05(-0.56%)
Mar 19, 2018
8.950
9.000
8.750
8.900
43,881
-0.15(-1.66%)
Mar 16, 2018
9.400
9.400
8.950
9.050
171,093
-0.35(-3.72%)
Mar 15, 2018
9.550
9.650
9.400
9.400
33,998
-0.10(-1.05%)
Mar 14, 2018
9.650
9.700
9.500
9.500
48,572
-0.20(-2.06%)
Mar 13, 2018
9.550
9.700
9.519
9.700
35,645
+0.15(+1.57%)
Mar 12, 2018
9.600
9.700
9.500
9.550
41,432
-0.15(-1.55%)
Mar 09, 2018
9.400
9.700
9.400
9.700
51,127
+0.25(+2.65%)
Mar 08, 2018
9.350
9.600
9.350
9.450
75,791
-0.05(-0.53%)
Mar 07, 2018
9.600
9.500
55,060
+0.00(+0.00%)
Mar 06, 2018
9.350
9.600
9.250
9.500
46,150
+0.10(+1.06%)
Mar 05, 2018
9.200
9.500
9.200
9.400
44,877
+0.10(+1.08%)
Mar 02, 2018
9.050
9.400
8.950
9.300
72,092
+0.25(+2.76%)
Mar 01, 2018
8.800
9.050
8.700
9.050
69,002
+0.20(+2.26%)
Feb 28, 2018
8.900
9.000
8.825
8.850
103,664
+0.00(+0.00%)
Feb 27, 2018
9.050
9.250
8.850
8.850
49,214
-0.25(-2.75%)
Feb 26, 2018
9.100
9.250
9.000
9.100
59,669
+0.05(+0.55%)
Feb 23, 2018
9.100
9.173
8.950
9.050
32,400
-0.10(-1.09%)
Feb 22, 2018
9.100
9.250
9.100
9.150
25,837
+0.10(+1.10%)
Feb 21, 2018
9.000
9.350
8.950
9.050
83,521
+0.05(+0.56%)
Feb 20, 2018
8.800
9.050
8.775
9.000
105,563
+0.25(+2.86%)
Feb 16, 2018
8.750
8.750
8.750
0
+0.00(+0.00%)
Feb 15, 2018
8.750
8.900
8.500
8.750
109,558
+0.00(+0.00%)
Feb 14, 2018
8.500
9.095
8.450
8.750
179,347
-0.60(-6.42%)
Feb 13, 2018
9.350
9.517
9.200
9.350
79,044
-0.05(-0.53%)
Feb 12, 2018
9.200
9.425
9.050
9.400
59,138
+0.20(+2.17%)
Feb 09, 2018
9.100
9.350
9.000
9.200
110,183
+0.15(+1.66%)
Feb 08, 2018
9.100
9.250
8.950
9.050
77,448
+0.00(+0.00%)
Feb 07, 2018
9.100
9.350
9.000
9.050
33,902
-0.05(-0.55%)
Feb 06, 2018
9.100
9.250
8.850
9.100
127,300
+0.20(+2.25%)
Feb 05, 2018
9.000
9.050
8.700
8.900
100,451
-0.10(-1.11%)
Feb 02, 2018
9.100
9.150
8.850
9.000
96,517
-0.10(-1.10%)
Feb 01, 2018
9.100
9.150
8.900
9.100
48,572
+0.00(+0.00%)
Jan 31, 2018
9.000
9.200
8.905
9.100
72,300
+0.10(+1.11%)
Jan 30, 2018
9.000
9.000
9.000
9.000
52,131
-0.05(-0.55%)
Jan 29, 2018
9.050
9.150
9.000
9.050
60,093
+0.05(+0.56%)
Jan 26, 2018
9.050
9.100
8.975
9.000
95,403
-0.05(-0.55%)
Jan 25, 2018
9.100
9.150
8.950
9.050
85,758
-0.05(-0.55%)
Jan 24, 2018
9.050
9.200
8.950
9.100
61,691
+0.05(+0.55%)
Jan 23, 2018
9.050
9.150
9.000
9.050
38,508
+0.00(+0.00%)
Jan 22, 2018
9.200
9.350
9.050
9.050
81,286
-0.10(-1.09%)
Jan 19, 2018
9.050
9.300
9.000
9.150
96,388
+0.05(+0.55%)
Jan 18, 2018
9.150
9.250
9.000
9.100
26,617
-0.10(-1.09%)
Jan 17, 2018
9.100
9.250
8.950
9.200
48,663
+0.15(+1.66%)
Jan 16, 2018
9.500
9.550
9.000
9.050
90,406
-0.40(-4.23%)
Jan 12, 2018
9.450
9.450
9.450
0
+0.30(+3.28%)
Jan 11, 2018
9.000
9.153
8.900
9.150
98,177
+0.10(+1.10%)
Jan 10, 2018
9.050
9.100
9.000
9.050
19,606
-0.05(-0.55%)
Jan 09, 2018
9.250
9.250
8.950
9.100
56,287
-0.05(-0.55%)
Jan 08, 2018
9.100
9.150
8.900
9.150
31,461
+0.15(+1.67%)
Jan 05, 2018
9.000
9.250
9.000
9.000
60,633
+0.00(+0.00%)
Jan 04, 2018
9.000
9.150
8.950
9.000
39,764
+0.00(+0.00%)
Jan 03, 2018
8.950
9.100
8.850
9.000
87,139
+0.05(+0.56%)
Jan 02, 2018
9.050
9.050
8.900
8.950
168,935
-0.05(-0.56%)
Dec 29, 2017
9.000
9.000
9.000
0
-0.05(-0.55%)
Dec 28, 2017
9.000
9.050
8.975
9.050
52,681
+0.05(+0.56%)
Dec 27, 2017
9.000
9.200
8.800
9.000
81,100
+0.00(+0.00%)
Dec 26, 2017
8.850
9.050
8.850
9.000
78,632
+0.05(+0.56%)
Dec 22, 2017
9.050
9.050
8.950
8.950
53,432
-0.15(-1.65%)
Dec 21, 2017
9.150
9.300
9.000
9.100
104,525
-0.10(-1.09%)
Dec 20, 2017
9.050
9.250
8.900
9.200
71,153
+0.20(+2.22%)
Dec 19, 2017
9.200
9.300
8.850
9.000
162,052
-0.20(-2.17%)
Dec 18, 2017
9.300
9.450
8.900
9.200
219,894
-0.10(-1.08%)
Dec 15, 2017
9.050
9.600
9.050
9.300
221,122
+0.25(+2.76%)
Dec 14, 2017
8.900
9.100
8.850
9.050
163,609
+0.15(+1.69%)
Dec 13, 2017
8.750
9.100
8.700
8.900
133,353
+0.15(+1.71%)
Dec 12, 2017
8.700
9.050
8.650
8.750
635,078
+0.10(+1.16%)
Dec 11, 2017
8.800
9.050
8.625
8.650
103,162
-0.15(-1.70%)
Dec 08, 2017
9.050
9.195
8.725
8.800
81,999
+0.00(+0.00%)
Dec 07, 2017
8.750
9.350
8.750
286,967
+0.00(+0.00%)
Dec 06, 2017
8.450
8.849
8.450
8.800
583,039
+0.35(+4.14%)
Dec 05, 2017
8.650
8.650
8.375
8.450
403,364
-0.15(-1.74%)
Dec 04, 2017
8.750
8.800
8.450
8.600
158,489
-0.10(-1.15%)
Dec 01, 2017
8.600
8.726
8.400
8.700
180,578
+0.10(+1.16%)
Nov 30, 2017
8.700
8.850
8.550
8.600
182,494
-0.10(-1.15%)
Nov 29, 2017
8.700
8.950
8.500
8.700
594,436
-0.05(-0.57%)
Nov 28, 2017
8.750
8.950
8.600
8.750
219,960
+0.00(+0.00%)
Nov 27, 2017
8.800
8.862
8.500
8.750
70,596
-0.10(-1.13%)
Nov 24, 2017
8.550
8.850
8.400
8.850
17,656
+0.35(+4.12%)
Nov 22, 2017
8.650
8.700
8.450
8.500
114,212
-0.10(-1.16%)
Nov 21, 2017
8.550
8.750
8.450
8.600
142,858
+0.05(+0.58%)
Nov 20, 2017
8.500
8.600
8.300
8.550
84,434
+0.00(+0.00%)
Nov 17, 2017
8.500
8.650
8.350
8.550
143,388
+0.00(+0.00%)
Nov 16, 2017
8.550
8.950
8.450
8.550
144,845
+0.10(+1.18%)
Nov 15, 2017
8.350
8.549
8.300
8.450
116,135
+0.05(+0.60%)
Nov 14, 2017
8.450
8.500
8.350
8.400
72,582
-0.10(-1.18%)
Nov 13, 2017
8.600
8.700
8.450
8.500
100,606
+0.00(+0.00%)
Nov 10, 2017
8.650
8.700
8.450
8.500
76,067
-0.25(-2.86%)
Nov 09, 2017
8.750
8.900
8.500
8.750
128,507
+0.20(+2.34%)
Nov 08, 2017
8.800
8.800
8.500
8.550
115,733
-0.15(-1.72%)
Nov 07, 2017
8.750
9.000
8.450
8.700
163,780
-0.05(-0.57%)
Nov 06, 2017
9.000
9.000
8.650
8.750
339,510
-0.20(-2.23%)
Nov 03, 2017
10.70
10.70
8.600
8.950
281,907
-2.00(-18.26%)
Nov 02, 2017
10.95
11.05
10.80
10.95
126,554
+0.00(+0.00%)
Nov 01, 2017
11.25
11.35
10.95
10.95
45,209
-0.30(-2.67%)
Oct 31, 2017
11.15
11.40
11.15
11.25
155,268
+0.20(+1.81%)
Oct 30, 2017
11.25
11.28
10.95
11.05
52,476
-0.20(-1.78%)
Oct 27, 2017
11.30
11.35
11.16
11.25
47,436
+0.05(+0.45%)
Oct 26, 2017
11.50
11.60
11.15
11.20
28,012
-0.20(-1.75%)
Oct 25, 2017
11.50
11.50
11.25
11.40
26,595
-0.10(-0.87%)
Oct 24, 2017
11.50
11.60
11.45
11.50
26,835
+0.10(+0.88%)
Oct 23, 2017
11.50
11.62
11.40
11.40
26,857
-0.15(-1.30%)
Oct 20, 2017
11.60
11.65
11.45
11.55
211,108
-0.05(-0.43%)
Oct 19, 2017
11.65
11.85
11.50
11.60
35,938
-0.05(-0.43%)
Oct 18, 2017
11.95
11.95
11.45
11.65
51,862
-0.20(-1.69%)
Oct 17, 2017
12.25
12.30
11.85
11.85
50,228
-0.50(-4.05%)
Oct 16, 2017
12.65
12.65
12.10
12.35
39,091
-0.15(-1.20%)
Oct 13, 2017
12.25
12.55
12.15
12.50
43,359
+0.25(+2.04%)
Oct 12, 2017
12.15
12.40
12.00
12.25
35,030
+0.10(+0.82%)
Oct 11, 2017
12.00
12.20
12.00
12.15
38,788
+0.20(+1.67%)
Oct 10, 2017
12.00
12.15
11.85
11.95
44,671
+0.00(+0.00%)
Oct 09, 2017
12.20
12.45
11.95
11.95
52,895
-0.15(-1.24%)
Oct 06, 2017
12.10
12.25
12.00
12.10
19,112
+0.00(+0.00%)
Oct 05, 2017
12.10
12.22
11.95
12.10
40,884
+0.05(+0.41%)
Oct 04, 2017
11.85
12.25
11.85
12.05
111,026
+0.15(+1.26%)
Oct 03, 2017
11.90
12.15
11.85
11.90
45,419
+0.05(+0.42%)
Oct 02, 2017
11.50
11.85
11.50
11.85
140,666
+0.35(+3.04%)
Sep 29, 2017
11.45
11.55
11.35
11.50
48,636
+0.00(+0.00%)
Sep 28, 2017
11.25
11.55
11.20
11.50
37,629
+0.20(+1.77%)
Sep 27, 2017
11.35
10.80
11.30
75,749
+0.40(+3.67%)
Sep 26, 2017
11.00
11.10
10.80
10.90
39,494
-0.10(-0.91%)
Sep 25, 2017
11.15
11.20
10.80
11.00
78,350
-0.15(-1.35%)
Sep 22, 2017
11.35
11.50
11.10
11.15
77,181
-0.30(-2.62%)
Sep 21, 2017
11.50
11.60
11.15
11.45
67,913
+0.00(+0.00%)
Sep 20, 2017
11.60
11.65
11.35
11.45
68,736
-0.20(-1.72%)
Sep 19, 2017
11.80
11.85
11.50
11.65
50,167
-0.10(-0.85%)
Sep 18, 2017
11.65
11.89
11.60
11.75
60,541
+0.20(+1.73%)
Sep 15, 2017
10.90
11.55
10.85
11.55
239,336
+0.65(+5.96%)
Sep 14, 2017
10.95
11.00
10.85
10.90
44,088
-0.10(-0.91%)
Sep 13, 2017
11.00
11.35
10.95
11.00
54,298
-0.10(-0.90%)
Sep 12, 2017
11.20
11.20
11.00
11.10
45,669
-0.15(-1.33%)
Sep 11, 2017
11.40
11.50
11.20
11.25
28,276
-0.10(-0.88%)
Sep 08, 2017
11.55
11.65
11.30
11.35
34,977
-0.20(-1.73%)
Sep 07, 2017
11.50
11.75
11.50
11.55
104,073
+0.05(+0.43%)
Sep 06, 2017
11.55
11.65
11.45
11.50
51,475
+0.00(+0.00%)
Sep 05, 2017
11.50
11.65
11.40
11.50
81,408
-0.05(-0.43%)
Sep 01, 2017
11.65
11.65
11.50
11.55
41,444
-0.05(-0.43%)
Aug 31, 2017
11.44
11.65
11.20
11.60
105,409
+0.80(+7.41%)
Aug 30, 2017
10.45
10.85
10.45
10.80
65,773
+0.25(+2.37%)
Aug 29, 2017
10.00
10.60
10.00
10.55
85,173
+0.50(+4.98%)
Aug 28, 2017
9.850
10.15
9.800
10.05
70,593
+0.20(+2.03%)
Aug 25, 2017
9.900
10.05
9.900
9.850
74,897
-0.05(-0.51%)
Aug 24, 2017
10.05
10.20
9.800
9.900
68,821
-0.10(-1.00%)
Aug 23, 2017
10.00
10.12
9.950
10.00
31,472
-0.05(-0.50%)
Aug 22, 2017
9.950
10.15
9.925
10.05
44,530
+0.20(+2.03%)
Aug 21, 2017
9.950
10.00
9.850
9.850
43,528
-0.10(-1.01%)
Aug 18, 2017
9.850
10.10
9.850
9.950
45,358
+0.05(+0.51%)
Aug 17, 2017
10.10
10.25
9.900
9.900
82,829
-0.15(-1.49%)
Aug 16, 2017
10.30
10.40
10.00
10.05
106,733
-0.25(-2.43%)
Aug 15, 2017
10.65
10.65
10.28
10.30
73,071
-0.35(-3.29%)
Aug 14, 2017
10.45
10.70
10.45
10.65
38,575
+0.20(+1.91%)
Aug 11, 2017
10.05
10.60
10.05
10.45
66,722
+0.60(+6.09%)
Aug 10, 2017
10.00
10.00
9.850
9.850
91,203
-0.10(-1.01%)
Aug 09, 2017
10.05
10.30
9.918
9.950
88,070
-0.20(-1.97%)
Aug 08, 2017
10.05
10.55
10.05
10.15
104,692
+0.10(+1.00%)
Aug 07, 2017
10.10
10.10
10.00
10.05
43,960
-0.04(-0.40%)
Aug 04, 2017
10.25
10.30
10.05
10.09
74,159
-0.16(-1.56%)
Aug 03, 2017
10.35
10.50
10.20
10.25
74,599
-0.10(-0.97%)
Aug 02, 2017
10.90
10.90
10.25
10.35
51,047
-0.60(-5.48%)
Aug 01, 2017
10.60
11.00
10.45
10.95
96,745
+0.45(+4.29%)
Jul 31, 2017
10.35
10.70
10.15
10.50
76,512
+0.10(+0.96%)
Jul 28, 2017
10.30
10.45
10.25
10.40
26,702
+0.05(+0.48%)
Jul 27, 2017
10.75
10.80
10.35
10.35
43,969
-0.40(-3.72%)
Jul 26, 2017
10.80
10.80
10.65
10.75
23,422
+0.00(+0.00%)
Jul 25, 2017
10.60
10.85
10.60
10.75
51,600
+0.15(+1.42%)
Jul 24, 2017
10.75
10.90
10.60
10.60
73,950
-0.20(-1.85%)
Jul 21, 2017
11.15
11.20
10.70
10.80
136,290
-0.30(-2.70%)
Jul 20, 2017
11.20
11.25
11.05
11.10
15,509
-0.10(-0.89%)
Jul 19, 2017
11.10
11.40
11.00
11.20
45,927
+0.15(+1.36%)
Jul 18, 2017
11.00
11.20
11.00
11.05
35,865
+0.00(+0.00%)
Jul 17, 2017
11.35
11.40
11.00
11.05
66,333
-0.25(-2.21%)
Jul 14, 2017
11.40
11.50
11.20
11.30
48,077
-0.10(-0.88%)
Jul 13, 2017
11.45
11.55
11.30
11.40
61,657
-0.05(-0.44%)
Jul 12, 2017
11.60
11.75
11.40
11.45
67,716
-0.15(-1.29%)
Jul 11, 2017
11.50
11.60
11.40
11.60
64,414
+0.15(+1.31%)
Jul 10, 2017
11.40
11.65
11.35
11.45
58,142
+0.00(+0.00%)
Jul 07, 2017
11.55
11.55
11.35
11.45
37,621
+0.00(+0.00%)
Jul 06, 2017
11.50
11.60
11.35
11.45
59,873
-0.05(-0.43%)
Jul 05, 2017
11.65
11.65
11.40
11.50
58,946
-0.15(-1.29%)
Jul 03, 2017
11.55
11.65
11.30
11.65
61,548
+0.10(+0.87%)
Jun 30, 2017
11.50
11.70
11.35
11.55
49,241
+0.05(+0.43%)
Jun 29, 2017
11.65
11.65
11.30
11.50
58,102
-0.10(-0.86%)
Jun 28, 2017
11.50
11.75
11.45
11.60
38,471
+0.15(+1.31%)
Jun 27, 2017
11.55
11.85
11.40
11.45
78,500
-0.10(-0.87%)
Jun 26, 2017
11.65
11.70
11.40
11.55
57,583
-0.10(-0.86%)
Jun 23, 2017
11.55
11.70
11.50
11.65
174,220
+0.10(+0.87%)
Jun 22, 2017
11.50
11.65
11.30
11.55
39,705
+0.10(+0.87%)
Jun 21, 2017
11.50
11.65
11.43
11.45
51,136
-0.05(-0.43%)
Jun 20, 2017
11.50
11.70
11.50
11.50
38,603
-0.10(-0.86%)
Jun 19, 2017
11.60
11.70
11.50
11.60
54,131
+0.00(+0.00%)
Jun 16, 2017
11.60
11.80
11.55
11.60
110,154
-0.15(-1.28%)
Jun 15, 2017
11.60
11.85
11.55
11.75
29,753
+0.00(+0.00%)
Jun 14, 2017
11.75
12.00
11.70
11.75
49,142
+0.05(+0.43%)
Jun 13, 2017
11.80
11.80
11.62
11.70
62,486
-0.05(-0.43%)
Jun 12, 2017
11.90
11.95
11.70
11.75
65,098
-0.15(-1.26%)
Jun 09, 2017
12.20
12.30
11.75
11.90
108,027
-0.30(-2.46%)
Jun 08, 2017
12.00
12.20
11.90
12.20
52,916
+0.15(+1.24%)
Jun 07, 2017
12.00
12.15
11.90
12.05
56,079
+0.00(+0.00%)
Jun 06, 2017
12.10
12.19
11.90
12.05
53,430
-0.10(-0.82%)
Jun 05, 2017
11.90
12.35
11.80
12.15
100,566
+0.25(+2.10%)
Jun 02, 2017
12.05
12.10
11.80
11.90
57,667
-0.10(-0.83%)
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.