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
Latam Airlines Group S.A.
(NY:
LTM
)
N/A
UNCHANGED
Last Price
Updated:
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
8.243
8.570
8.108
8.503
398,530
+0.20(+2.44%)
May 30, 2019
8.059
8.320
8.021
8.300
312,883
+0.25(+3.11%)
May 29, 2019
7.886
8.079
7.761
8.050
667,762
+0.04(+0.48%)
May 28, 2019
8.088
8.185
7.944
8.011
285,684
-0.06(-0.72%)
May 24, 2019
8.137
8.175
7.992
8.069
277,373
-0.02(-0.24%)
May 23, 2019
8.002
8.185
7.818
8.088
522,779
+0.02(+0.24%)
May 22, 2019
8.088
8.088
7.896
8.069
396,636
-0.02(-0.24%)
May 21, 2019
7.982
8.223
7.881
8.088
485,811
+0.13(+1.57%)
May 20, 2019
7.992
8.040
7.809
7.963
330,843
-0.13(-1.67%)
May 17, 2019
8.387
8.455
8.098
8.098
894,773
-0.34(-4.00%)
May 16, 2019
8.715
8.821
8.426
8.435
311,554
-0.30(-3.42%)
May 15, 2019
8.705
8.802
8.580
8.734
223,140
-0.10(-1.09%)
May 14, 2019
8.888
8.917
8.744
8.831
794,326
-0.04(-0.43%)
May 13, 2019
8.975
9.006
8.628
8.869
387,739
-0.31(-3.36%)
May 10, 2019
9.236
9.409
8.985
9.178
400,812
-0.13(-1.35%)
May 09, 2019
9.255
9.342
9.091
9.303
312,808
-0.03(-0.33%)
May 08, 2019
9.104
9.343
8.999
9.333
434,165
+0.22(+2.41%)
May 07, 2019
9.200
9.257
8.932
9.114
433,012
-0.15(-1.65%)
May 06, 2019
9.267
9.572
9.190
9.267
252,139
-0.25(-2.61%)
May 03, 2019
9.352
9.696
9.352
9.515
317,174
+0.18(+1.94%)
May 02, 2019
9.362
9.448
9.305
9.333
228,500
+0.01(+0.10%)
May 01, 2019
9.410
9.438
9.276
9.324
146,414
-0.06(-0.61%)
Apr 30, 2019
9.219
9.429
9.142
9.381
287,813
+0.17(+1.87%)
Apr 29, 2019
9.372
9.410
9.161
9.209
423,533
-0.17(-1.83%)
Apr 26, 2019
9.400
9.458
9.295
9.381
280,118
-0.06(-0.61%)
Apr 25, 2019
9.610
9.610
9.400
9.438
764,739
-0.17(-1.79%)
Apr 24, 2019
9.907
9.907
9.505
9.610
626,753
-0.34(-3.45%)
Apr 23, 2019
9.993
9.993
9.792
9.954
223,277
-0.01(-0.10%)
Apr 22, 2019
10.39
10.39
9.945
9.964
277,077
-0.43(-4.14%)
Apr 18, 2019
10.30
10.41
10.17
10.39
246,935
+0.06(+0.55%)
Apr 17, 2019
10.27
10.39
10.20
10.34
907,792
-0.03(-0.28%)
Apr 16, 2019
10.31
10.40
10.22
10.37
169,637
+0.09(+0.84%)
Apr 15, 2019
10.48
10.48
10.22
10.28
318,073
-0.10(-0.92%)
Apr 12, 2019
10.49
10.61
10.35
10.37
480,681
-0.17(-1.63%)
Apr 11, 2019
10.68
10.77
10.46
10.55
330,016
-0.14(-1.34%)
Apr 10, 2019
10.54
10.69
10.48
10.69
258,189
+0.20(+1.91%)
Apr 09, 2019
10.36
10.54
10.29
10.49
166,820
+0.04(+0.37%)
Apr 08, 2019
10.56
10.56
10.41
10.45
153,109
-0.10(-0.91%)
Apr 05, 2019
10.61
10.73
10.52
10.55
151,573
-0.06(-0.54%)
Apr 04, 2019
10.74
10.77
10.56
10.60
179,558
-0.13(-1.25%)
Apr 03, 2019
10.44
10.76
10.34
10.74
621,740
+0.48(+4.66%)
Apr 02, 2019
10.50
10.53
10.24
10.26
272,367
-0.13(-1.29%)
Apr 01, 2019
10.22
10.51
10.22
10.39
271,637
+0.29(+2.84%)
Mar 29, 2019
10.10
10.15
10.05
10.11
160,994
+0.06(+0.57%)
Mar 28, 2019
9.973
10.16
9.840
10.05
918,537
+0.13(+1.35%)
Mar 27, 2019
10.13
10.17
9.916
9.916
422,917
-0.27(-2.63%)
Mar 26, 2019
10.26
10.50
10.16
10.18
408,601
-0.04(-0.37%)
Mar 25, 2019
10.27
10.47
10.20
10.22
242,083
-0.10(-0.93%)
Mar 22, 2019
10.76
10.91
10.22
10.32
448,859
-0.65(-5.92%)
Mar 21, 2019
11.17
11.20
10.84
10.97
314,088
-0.11(-1.03%)
Mar 20, 2019
11.28
11.31
11.02
11.08
399,074
-0.17(-1.53%)
Mar 19, 2019
11.25
11.36
11.17
11.25
694,765
+0.05(+0.43%)
Mar 18, 2019
11.15
11.24
11.11
11.21
228,743
+0.06(+0.51%)
Mar 15, 2019
11.34
11.39
11.14
11.15
306,601
-0.13(-1.19%)
Mar 14, 2019
11.53
11.54
11.18
11.28
409,703
-0.18(-1.58%)
Mar 13, 2019
11.10
11.47
11.06
11.46
445,586
+0.67(+6.19%)
Mar 12, 2019
11.06
11.10
10.78
10.79
152,458
-0.27(-2.42%)
Mar 11, 2019
10.73
11.14
10.69
11.06
767,847
+0.39(+3.67%)
Mar 08, 2019
10.47
10.69
10.37
10.67
141,419
+0.10(+0.90%)
Mar 07, 2019
10.57
10.63
10.42
10.58
191,023
-0.03(-0.27%)
Mar 06, 2019
10.84
10.85
10.60
10.60
211,529
-0.22(-2.03%)
Mar 05, 2019
10.90
10.91
10.77
10.82
196,394
-0.06(-0.53%)
Mar 04, 2019
10.93
10.99
10.68
10.88
160,815
-0.02(-0.18%)
Mar 01, 2019
11.07
11.21
10.84
10.90
223,173
-0.15(-1.38%)
Feb 28, 2019
11.36
11.36
10.98
11.05
284,693
-0.35(-3.10%)
Feb 27, 2019
11.41
11.50
11.24
11.41
338,016
+0.00(+0.00%)
Feb 26, 2019
11.45
11.58
11.41
11.41
139,830
-0.08(-0.67%)
Feb 25, 2019
11.64
11.75
11.41
11.48
199,999
-0.03(-0.25%)
Feb 22, 2019
11.22
11.52
11.21
11.51
270,173
+0.36(+3.26%)
Feb 21, 2019
11.25
11.25
10.99
11.15
417,137
-0.10(-0.85%)
Feb 20, 2019
10.97
11.29
10.97
11.24
590,440
+0.20(+1.82%)
Feb 19, 2019
10.97
11.09
10.96
11.04
167,869
+0.02(+0.17%)
Feb 15, 2019
11.12
11.12
10.97
11.02
119,332
-0.04(-0.35%)
Feb 14, 2019
10.87
11.06
10.75
11.06
375,530
+0.09(+0.78%)
Feb 13, 2019
11.16
11.22
10.96
10.98
295,822
-0.21(-1.88%)
Feb 12, 2019
11.08
11.20
11.01
11.19
355,340
+0.19(+1.74%)
Feb 11, 2019
11.16
11.16
10.95
11.00
173,766
-0.10(-0.86%)
Feb 08, 2019
11.23
11.23
10.99
11.09
238,979
-0.15(-1.36%)
Feb 07, 2019
11.17
11.28
11.09
11.24
305,003
-0.02(-0.17%)
Feb 06, 2019
11.53
11.74
11.24
11.26
267,596
-0.44(-3.76%)
Feb 05, 2019
11.51
11.74
11.42
11.70
245,068
+0.15(+1.32%)
Feb 04, 2019
11.18
11.57
11.18
11.55
290,230
+0.31(+2.72%)
Feb 01, 2019
11.13
11.49
11.10
11.24
334,341
+0.11(+0.94%)
Jan 31, 2019
11.06
11.34
11.06
11.14
797,550
+0.15(+1.39%)
Jan 30, 2019
11.20
11.25
10.98
10.99
661,393
-0.25(-2.21%)
Jan 29, 2019
11.26
11.42
11.14
11.23
315,198
+0.08(+0.69%)
Jan 28, 2019
11.09
11.18
10.75
11.16
944,975
+0.04(+0.34%)
Jan 25, 2019
11.16
11.35
11.11
11.12
167,798
+0.04(+0.34%)
Jan 24, 2019
11.04
11.23
11.01
11.08
231,808
+0.05(+0.43%)
Jan 23, 2019
11.14
11.21
10.94
11.03
302,714
-0.01(-0.09%)
Jan 22, 2019
11.54
11.54
10.94
11.04
330,891
-0.46(-3.99%)
Jan 18, 2019
11.39
11.59
11.26
11.50
832,713
+0.19(+1.69%)
Jan 17, 2019
11.03
11.38
10.81
11.31
1,274,849
+0.34(+3.14%)
Jan 16, 2019
11.06
11.16
10.94
10.97
320,308
-0.06(-0.52%)
Jan 15, 2019
11.02
11.31
10.96
11.02
202,068
-0.02(-0.17%)
Jan 14, 2019
11.15
11.24
10.99
11.04
231,620
-0.27(-2.36%)
Jan 11, 2019
11.40
11.40
11.25
11.31
451,162
-0.11(-0.92%)
Jan 10, 2019
11.29
11.44
11.04
11.42
181,110
+0.22(+1.96%)
Jan 09, 2019
10.94
11.28
10.72
11.20
153,422
+0.39(+3.62%)
Jan 08, 2019
10.83
11.03
10.70
10.80
206,064
+0.11(+0.98%)
Jan 07, 2019
10.44
10.79
10.33
10.70
615,196
+0.28(+2.66%)
Jan 04, 2019
10.01
10.45
10.01
10.42
350,671
+0.59(+6.02%)
Jan 03, 2019
9.973
10.03
9.773
9.830
325,165
-0.18(-1.81%)
Jan 02, 2019
9.658
10.13
9.458
10.01
823,554
+0.17(+1.75%)
Dec 31, 2018
9.524
9.935
9.505
9.840
148,642
+0.34(+3.62%)
Dec 28, 2018
9.649
9.668
9.381
9.496
164,030
-0.03(-0.30%)
Dec 27, 2018
9.429
9.563
9.305
9.524
290,757
-0.01(-0.10%)
Dec 26, 2018
9.238
9.582
9.134
9.534
248,578
+0.35(+3.85%)
Dec 24, 2018
9.133
9.419
9.133
9.181
133,464
-0.06(-0.62%)
Dec 21, 2018
9.477
9.563
9.219
9.238
495,126
-0.17(-1.83%)
Dec 20, 2018
9.610
9.859
9.286
9.410
392,386
-0.10(-1.01%)
Dec 19, 2018
9.610
9.878
9.419
9.505
337,260
-0.05(-0.50%)
Dec 18, 2018
9.486
9.811
9.486
9.553
294,595
+0.10(+1.01%)
Dec 17, 2018
9.801
9.945
9.381
9.458
530,794
-0.38(-3.88%)
Dec 14, 2018
9.830
9.916
9.687
9.840
663,553
-0.12(-1.25%)
Dec 13, 2018
9.840
10.01
9.735
9.964
877,503
+0.10(+0.97%)
Dec 12, 2018
9.763
9.926
9.639
9.868
411,065
+0.30(+3.09%)
Dec 11, 2018
9.267
9.677
8.989
9.572
339,743
+0.41(+4.48%)
Dec 10, 2018
9.362
9.372
9.128
9.161
255,828
-0.28(-2.94%)
Dec 07, 2018
9.735
9.735
9.343
9.438
236,572
-0.25(-2.56%)
Dec 06, 2018
9.610
9.706
9.448
9.687
202,963
-0.07(-0.69%)
Dec 04, 2018
9.830
9.859
9.630
9.754
330,677
-0.11(-1.16%)
Dec 03, 2018
10.08
10.24
9.773
9.868
306,156
-0.09(-0.86%)
Nov 30, 2018
9.696
9.964
9.429
9.954
925,771
+0.17(+1.76%)
Nov 29, 2018
9.591
10.02
9.591
9.782
648,088
+0.21(+2.20%)
Nov 28, 2018
9.458
9.658
9.276
9.572
380,185
+0.11(+1.21%)
Nov 27, 2018
9.830
9.993
9.419
9.458
1,422,660
-0.21(-2.17%)
Nov 26, 2018
9.649
9.821
9.553
9.668
1,531,131
+0.11(+1.20%)
Nov 23, 2018
9.362
9.639
9.338
9.553
1,165,065
+0.18(+1.94%)
Nov 21, 2018
9.372
9.372
9.372
0
+0.53(+5.94%)
Nov 20, 2018
9.037
9.152
8.818
8.846
302,010
-0.37(-4.04%)
Nov 19, 2018
9.219
9.410
9.056
9.219
232,600
-0.05(-0.52%)
Nov 16, 2018
9.133
9.343
9.037
9.267
150,422
+0.10(+1.04%)
Nov 15, 2018
8.722
9.176
8.712
9.171
205,459
+0.39(+4.46%)
Nov 14, 2018
8.665
8.827
8.598
8.779
300,566
+0.18(+2.11%)
Nov 13, 2018
8.569
8.736
8.407
8.598
281,193
+0.07(+0.78%)
Nov 12, 2018
8.856
8.980
8.531
8.531
189,622
-0.40(-4.49%)
Nov 09, 2018
9.056
9.123
8.818
8.932
233,745
-0.14(-1.58%)
Nov 08, 2018
9.142
9.257
8.884
9.075
265,190
-0.05(-0.52%)
Nov 07, 2018
9.171
9.303
8.980
9.123
224,487
+0.04(+0.42%)
Nov 06, 2018
9.238
9.247
8.970
9.085
150,291
-0.16(-1.76%)
Nov 05, 2018
9.314
9.324
9.161
9.247
297,018
-0.12(-1.33%)
Nov 02, 2018
9.458
9.544
9.190
9.372
128,963
-0.04(-0.41%)
Nov 01, 2018
8.856
9.811
8.812
9.410
667,129
+0.60(+6.83%)
Oct 31, 2018
8.588
8.832
8.454
8.808
773,512
+0.27(+3.13%)
Oct 30, 2018
8.369
8.540
8.225
8.540
391,927
+0.17(+2.05%)
Oct 29, 2018
9.133
9.190
8.311
8.369
694,799
-0.66(-7.30%)
Oct 26, 2018
8.636
9.037
8.521
9.028
688,885
+0.34(+3.96%)
Oct 25, 2018
8.512
8.827
8.512
8.684
849,184
+0.21(+2.48%)
Oct 24, 2018
8.665
8.732
8.454
8.474
952,763
-0.22(-2.53%)
Oct 23, 2018
8.130
8.712
8.044
8.693
577,651
+0.41(+4.96%)
Oct 22, 2018
8.560
8.655
8.263
8.283
1,173,011
-0.22(-2.58%)
Oct 19, 2018
8.789
8.808
8.445
8.502
341,564
-0.17(-1.98%)
Oct 18, 2018
8.951
8.951
8.674
8.674
246,086
-0.30(-3.30%)
Oct 17, 2018
9.066
9.152
8.808
8.970
401,315
-0.10(-1.05%)
Oct 16, 2018
8.951
9.171
8.808
9.066
483,976
+0.22(+2.48%)
Oct 15, 2018
8.856
8.942
8.641
8.846
199,062
-0.02(-0.22%)
Oct 12, 2018
8.989
9.181
8.779
8.865
255,414
-0.01(-0.11%)
Oct 11, 2018
9.114
9.286
8.875
8.875
380,288
-0.13(-1.48%)
Oct 10, 2018
9.190
9.286
8.942
9.009
515,129
-0.27(-2.88%)
Oct 09, 2018
9.658
9.658
9.267
9.276
588,481
-0.44(-4.52%)
Oct 08, 2018
9.534
9.744
9.305
9.716
831,619
+0.52(+5.61%)
Oct 05, 2018
9.400
9.448
8.913
9.200
629,533
-0.13(-1.43%)
Oct 04, 2018
9.352
9.438
9.104
9.333
946,625
-0.07(-0.71%)
Oct 03, 2018
9.524
9.792
9.276
9.400
876,473
+0.11(+1.13%)
Oct 02, 2018
8.827
9.325
8.827
9.295
785,954
+0.59(+6.81%)
Oct 01, 2018
8.961
9.075
8.646
8.703
526,972
-0.28(-3.09%)
Sep 28, 2018
9.286
9.324
8.932
8.980
276,349
-0.36(-3.89%)
Sep 27, 2018
9.181
9.381
9.181
9.343
504,740
+0.15(+1.66%)
Sep 26, 2018
9.056
9.247
9.037
9.190
976,516
+0.13(+1.48%)
Sep 25, 2018
9.142
9.178
8.942
9.056
379,281
-0.11(-1.15%)
Sep 24, 2018
9.381
9.515
9.076
9.161
410,656
-0.21(-2.24%)
Sep 21, 2018
9.305
9.668
9.171
9.372
724,790
+0.09(+0.93%)
Sep 20, 2018
9.209
9.620
9.028
9.286
868,437
+0.12(+1.36%)
Sep 19, 2018
8.865
9.267
8.865
9.161
172,003
+0.30(+3.34%)
Sep 18, 2018
9.133
9.161
8.607
8.865
401,020
-0.26(-2.83%)
Sep 17, 2018
8.770
9.362
8.665
9.123
501,545
+0.32(+3.69%)
Sep 14, 2018
8.741
8.827
8.454
8.798
139,431
+0.10(+1.10%)
Sep 13, 2018
8.369
8.770
8.369
8.703
380,952
+0.45(+5.44%)
Sep 12, 2018
8.187
8.316
8.106
8.254
405,007
+0.12(+1.53%)
Sep 11, 2018
8.168
8.197
8.039
8.130
171,163
-0.11(-1.28%)
Sep 10, 2018
8.550
8.550
8.139
8.235
306,599
-0.27(-3.15%)
Sep 07, 2018
8.397
8.579
8.302
8.502
255,832
+0.14(+1.71%)
Sep 06, 2018
8.330
8.416
8.273
8.359
283,027
+0.10(+1.16%)
Sep 05, 2018
8.263
8.349
8.072
8.263
473,887
-0.02(-0.23%)
Sep 04, 2018
8.751
8.751
8.254
8.283
586,344
-0.58(-6.57%)
Aug 31, 2018
8.865
8.865
8.865
0
-0.07(-0.75%)
Aug 30, 2018
9.333
9.333
8.827
8.932
505,551
-0.31(-3.31%)
Aug 29, 2018
9.009
9.362
8.912
9.238
566,408
+0.25(+2.76%)
Aug 28, 2018
8.818
9.013
8.760
8.989
547,964
+0.18(+2.06%)
Aug 27, 2018
8.712
9.018
8.712
8.808
688,800
+0.28(+3.25%)
Aug 24, 2018
8.560
8.722
8.493
8.531
616,867
+0.11(+1.25%)
Aug 23, 2018
8.722
8.999
8.416
8.426
952,847
-0.39(-4.44%)
Aug 22, 2018
8.607
8.865
8.607
8.818
958,232
+0.16(+1.88%)
Aug 21, 2018
8.617
8.989
8.197
8.655
978,195
-0.57(-6.21%)
Aug 20, 2018
9.181
9.267
8.903
9.228
448,838
+0.06(+0.62%)
Aug 17, 2018
9.200
9.228
9.047
9.171
271,534
-0.04(-0.41%)
Aug 16, 2018
9.171
9.467
9.171
9.209
352,807
+0.04(+0.42%)
Aug 15, 2018
9.286
9.286
8.989
9.171
231,210
-0.21(-2.24%)
Aug 14, 2018
9.267
9.477
9.209
9.381
469,188
+0.12(+1.34%)
Aug 13, 2018
9.429
9.515
9.180
9.257
325,313
-0.21(-2.22%)
Aug 10, 2018
9.515
9.582
9.142
9.467
711,391
-0.15(-1.59%)
Aug 09, 2018
9.983
9.983
9.572
9.620
555,331
-0.32(-3.17%)
Aug 08, 2018
10.26
10.43
9.916
9.935
438,667
-0.37(-3.61%)
Aug 07, 2018
10.52
10.58
10.28
10.31
464,265
-0.13(-1.28%)
Aug 06, 2018
10.69
10.71
10.37
10.44
326,727
-0.26(-2.41%)
Aug 03, 2018
10.54
10.79
10.49
10.70
377,573
+0.27(+2.56%)
Aug 02, 2018
10.48
10.58
10.26
10.43
340,240
-0.11(-1.09%)
Aug 01, 2018
10.79
10.85
10.53
10.55
368,922
-0.32(-2.99%)
Jul 31, 2018
10.81
11.00
10.56
10.87
584,150
+0.13(+1.25%)
Jul 30, 2018
10.78
10.82
10.63
10.74
333,915
-0.07(-0.62%)
Jul 27, 2018
11.15
11.31
10.79
10.80
660,831
-0.29(-2.58%)
Jul 26, 2018
11.11
11.15
10.94
11.09
689,345
-0.06(-0.51%)
Jul 25, 2018
10.56
11.19
10.53
11.15
581,105
+0.66(+6.28%)
Jul 24, 2018
10.25
10.58
10.15
10.49
406,610
+0.36(+3.58%)
Jul 23, 2018
10.21
10.26
9.964
10.13
423,161
-0.18(-1.76%)
Jul 20, 2018
9.945
10.44
9.945
10.31
665,955
+0.32(+3.25%)
Jul 19, 2018
10.11
10.19
9.840
9.983
344,092
-0.27(-2.61%)
Jul 18, 2018
10.08
10.30
9.907
10.25
434,944
+0.12(+1.23%)
Jul 17, 2018
9.735
10.15
9.735
10.13
416,384
+0.34(+3.52%)
Jul 16, 2018
9.773
9.811
9.620
9.782
333,176
-0.02(-0.19%)
Jul 13, 2018
9.696
9.859
9.606
9.801
271,055
+0.05(+0.49%)
Jul 12, 2018
9.716
9.821
9.563
9.754
525,317
+0.11(+1.19%)
Jul 11, 2018
9.706
9.706
9.524
9.639
659,475
-0.16(-1.66%)
Jul 10, 2018
9.744
9.806
9.419
9.801
510,265
+0.03(+0.29%)
Jul 09, 2018
9.706
9.878
9.639
9.773
296,174
+0.11(+1.09%)
Jul 06, 2018
9.438
9.706
9.314
9.668
486,820
+0.29(+3.06%)
Jul 05, 2018
9.811
9.811
9.333
9.381
437,382
-0.34(-3.54%)
Jul 03, 2018
9.725
9.725
9.725
0
+0.44(+4.73%)
Jul 02, 2018
9.419
9.419
9.066
9.286
199,940
-0.16(-1.72%)
Jun 29, 2018
9.744
9.868
9.391
9.448
375,184
-0.21(-2.18%)
Jun 28, 2018
9.524
9.744
9.419
9.658
706,520
+0.15(+1.61%)
Jun 27, 2018
9.830
9.868
9.505
9.505
421,477
-0.35(-3.59%)
Jun 26, 2018
10.09
10.09
9.677
9.859
632,140
-0.17(-1.71%)
Jun 25, 2018
10.47
10.47
9.907
10.03
910,197
-0.43(-4.11%)
Jun 22, 2018
10.51
10.58
10.40
10.46
394,310
-0.04(-0.36%)
Jun 21, 2018
10.67
10.92
10.45
10.50
582,365
-0.20(-1.87%)
Jun 20, 2018
11.14
11.18
10.69
10.70
930,756
-0.27(-2.44%)
Jun 19, 2018
10.84
11.00
10.63
10.97
763,327
+0.10(+0.88%)
Jun 18, 2018
11.07
11.07
10.81
10.87
284,081
-0.23(-2.07%)
Jun 15, 2018
11.33
11.02
11.10
819,677
-0.23(-2.02%)
Jun 14, 2018
11.52
11.72
11.32
11.33
668,022
-0.20(-1.74%)
Jun 13, 2018
11.34
11.63
11.26
11.53
689,483
+0.21(+1.86%)
Jun 12, 2018
11.27
11.33
10.93
11.32
895,700
+0.06(+0.51%)
Jun 11, 2018
11.13
11.57
11.05
11.26
849,417
+0.12(+1.12%)
Jun 08, 2018
10.77
11.18
10.47
11.14
1,325,489
+0.46(+4.29%)
Jun 07, 2018
11.13
11.23
10.53
10.68
1,069,200
-0.53(-4.69%)
Jun 06, 2018
11.11
11.21
953,616
-0.28(-2.41%)
Jun 05, 2018
11.66
11.76
11.45
11.48
817,222
-0.16(-1.39%)
Jun 04, 2018
11.40
11.68
11.38
11.65
423,655
+0.37(+3.30%)
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.