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
Sequans Communications S A ADR
(NY:
SQNS
)
0.5200
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 17, 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
7.960
8.120
7.820
8.040
17,293
+0.00(+0.00%)
May 28, 2015
8.160
8.160
8.000
8.040
17,735
-0.04(-0.50%)
May 27, 2015
8.040
8.440
7.920
8.080
30,119
+0.16(+2.02%)
May 26, 2015
7.720
7.920
7.720
7.920
17,770
+0.04(+0.51%)
May 22, 2015
7.600
7.880
7.880
7.880
19,675
-0.04(-0.51%)
May 21, 2015
8.000
8.000
7.840
7.920
10,833
+0.04(+0.51%)
May 20, 2015
7.880
8.080
7.760
7.880
11,253
+0.00(+0.00%)
May 19, 2015
7.920
7.920
7.853
7.880
1,387
-0.04(-0.51%)
May 18, 2015
7.980
8.000
7.920
7.920
513
+0.04(+0.51%)
May 15, 2015
7.900
8.000
7.800
7.880
3,902
-0.08(-1.01%)
May 14, 2015
7.960
8.000
7.840
7.960
7,808
-0.08(-1.00%)
May 13, 2015
8.080
8.080
7.880
8.040
7,824
-0.04(-0.50%)
May 12, 2015
7.996
8.160
7.960
8.080
6,622
+0.12(+1.51%)
May 11, 2015
8.080
8.240
7.840
7.960
16,538
-0.04(-0.50%)
May 08, 2015
8.080
8.280
8.000
8.000
6,900
-0.08(-0.99%)
May 07, 2015
7.800
8.288
7.800
8.080
10,837
+0.16(+2.02%)
May 06, 2015
7.960
8.120
7.920
7.920
5,948
-0.08(-1.00%)
May 05, 2015
8.040
8.120
7.960
8.000
8,496
-0.20(-2.44%)
May 04, 2015
8.321
8.321
8.044
8.200
7,338
+0.08(+0.99%)
May 01, 2015
8.080
8.200
8.080
8.120
2,900
+0.08(+1.00%)
Apr 30, 2015
7.960
8.160
7.960
8.040
15,924
-0.08(-0.99%)
Apr 29, 2015
8.400
8.440
8.080
8.120
6,530
-0.12(-1.46%)
Apr 28, 2015
7.960
8.400
7.960
8.240
14,438
+0.20(+2.49%)
Apr 27, 2015
8.760
8.960
7.800
8.040
56,677
-0.36(-4.29%)
Apr 24, 2015
8.920
8.920
8.400
8.400
52,613
-0.60(-6.67%)
Apr 23, 2015
7.680
9.280
7.440
9.000
184,864
+1.16(+14.79%)
Apr 22, 2015
7.720
7.920
7.520
7.840
15,022
+0.06(+0.83%)
Apr 21, 2015
7.800
7.800
7.600
7.776
14,454
+0.02(+0.21%)
Apr 20, 2015
7.560
7.760
7.360
7.760
8,971
+0.28(+3.74%)
Apr 17, 2015
7.400
7.520
7.036
7.480
12,391
+0.40(+5.65%)
Apr 16, 2015
7.240
7.240
6.600
7.080
38,608
+0.55(+8.46%)
Apr 15, 2015
6.480
6.800
6.400
6.528
10,696
+0.01(+0.12%)
Apr 14, 2015
6.531
6.720
6.400
6.520
10,013
-0.10(-1.55%)
Apr 13, 2015
6.800
6.840
6.440
6.623
6,481
-0.10(-1.45%)
Apr 10, 2015
6.760
6.760
6.520
6.720
2,167
+0.00(+0.00%)
Apr 09, 2015
6.680
6.760
6.520
6.720
2,557
-0.04(-0.59%)
Apr 08, 2015
6.720
6.840
6.520
6.760
9,166
+0.04(+0.60%)
Apr 07, 2015
6.440
6.720
6.320
6.720
5,775
+0.12(+1.82%)
Apr 06, 2015
6.760
6.760
6.280
6.600
8,073
-0.36(-5.17%)
Apr 02, 2015
6.720
6.960
6.960
6.960
4,075
-0.04(-0.57%)
Apr 01, 2015
6.800
7.000
6.400
7.000
12,206
+0.28(+4.17%)
Mar 31, 2015
6.376
6.880
6.200
6.720
5,756
+0.24(+3.70%)
Mar 30, 2015
6.280
6.600
6.160
6.480
4,845
+0.04(+0.62%)
Mar 27, 2015
6.960
6.960
6.400
6.440
4,327
-0.20(-3.01%)
Mar 26, 2015
6.720
6.920
6.440
6.640
15,837
-0.28(-4.05%)
Mar 25, 2015
7.200
7.200
6.840
6.920
4,231
-0.12(-1.70%)
Mar 24, 2015
6.840
7.320
6.840
7.040
15,431
+0.36(+5.39%)
Mar 23, 2015
6.440
6.800
6.440
6.680
3,710
+0.28(+4.37%)
Mar 20, 2015
6.640
6.960
6.400
6.400
7,344
-0.08(-1.23%)
Mar 19, 2015
6.560
6.600
6.360
6.480
5,580
+0.12(+1.89%)
Mar 18, 2015
6.320
6.560
6.280
6.360
4,051
+0.08(+1.27%)
Mar 17, 2015
6.080
6.400
6.080
6.280
10,646
-0.11(-1.69%)
Mar 16, 2015
6.160
6.560
6.000
6.388
6,884
+0.23(+3.70%)
Mar 13, 2015
6.160
6.276
5.200
6.160
48,299
+0.00(+0.00%)
Mar 12, 2015
6.200
6.240
6.160
6.160
75,146
+0.00(+0.00%)
Mar 11, 2015
6.640
6.640
6.080
6.160
18,947
-0.12(-1.91%)
Mar 10, 2015
7.000
7.080
6.200
6.280
41,980
-0.80(-11.30%)
Mar 09, 2015
7.360
7.360
7.000
7.080
13,923
-0.25(-3.36%)
Mar 06, 2015
7.676
7.760
7.320
7.326
8,489
-0.03(-0.46%)
Mar 05, 2015
7.680
7.680
7.360
7.360
8,130
-0.12(-1.60%)
Mar 04, 2015
7.520
7.800
7.440
7.480
17,214
+0.04(+0.54%)
Mar 03, 2015
7.600
7.600
7.440
7.440
7,362
-0.16(-2.11%)
Mar 02, 2015
7.680
7.800
7.480
7.600
17,506
+0.32(+4.40%)
Feb 27, 2015
7.520
7.520
7.187
7.280
9,108
-0.20(-2.67%)
Feb 26, 2015
7.800
8.000
7.480
7.480
28,853
-0.16(-2.09%)
Feb 25, 2015
7.120
7.720
7.120
7.640
26,179
+0.64(+9.14%)
Feb 24, 2015
6.840
7.240
6.680
7.000
28,391
+0.12(+1.74%)
Feb 23, 2015
7.600
7.600
6.880
6.880
22,260
-0.68(-8.99%)
Feb 20, 2015
7.760
7.760
7.404
7.560
11,821
-0.08(-1.05%)
Feb 19, 2015
7.200
7.640
7.200
7.640
17,809
+0.40(+5.52%)
Feb 18, 2015
7.840
8.000
7.200
7.240
24,263
-0.56(-7.18%)
Feb 17, 2015
7.240
7.960
7.240
7.800
75,526
+0.64(+8.94%)
Feb 13, 2015
6.280
7.160
7.160
7.160
45,050
+0.76(+11.87%)
Feb 12, 2015
6.120
6.480
6.120
6.400
27,666
+0.49(+8.34%)
Feb 11, 2015
5.280
6.240
5.280
5.907
56,189
+0.47(+8.59%)
Feb 10, 2015
5.160
5.520
5.120
5.440
22,424
+0.24(+4.62%)
Feb 09, 2015
5.000
5.360
5.000
5.200
42,457
+0.20(+4.00%)
Feb 06, 2015
5.000
5.080
4.960
5.000
9,644
-0.16(-3.10%)
Feb 05, 2015
5.120
5.200
4.600
5.160
26,281
-0.20(-3.73%)
Feb 04, 2015
5.440
5.600
5.120
5.360
23,536
+0.20(+3.88%)
Feb 03, 2015
5.040
5.840
5.040
5.160
105,248
+0.44(+9.32%)
Feb 02, 2015
4.320
4.760
4.320
4.720
12,083
+0.28(+6.31%)
Jan 30, 2015
4.040
4.640
4.040
4.440
21,232
+0.28(+6.73%)
Jan 29, 2015
4.440
4.440
4.120
4.160
33,353
-0.28(-6.31%)
Jan 28, 2015
4.440
4.520
4.440
4.440
19,790
-0.08(-1.77%)
Jan 27, 2015
4.440
4.640
4.440
4.520
2,385
+0.00(+0.00%)
Jan 26, 2015
4.480
4.600
4.320
4.520
25,860
-0.12(-2.59%)
Jan 23, 2015
4.600
4.720
4.520
4.640
5,723
-0.04(-0.85%)
Jan 22, 2015
4.720
4.840
4.600
4.680
8,858
+0.00(+0.00%)
Jan 21, 2015
4.760
4.800
4.600
4.680
4,483
-0.04(-0.85%)
Jan 20, 2015
4.480
4.920
4.480
4.720
7,184
+0.11(+2.47%)
Jan 16, 2015
4.920
5.120
4.600
4.606
20,744
-0.27(-5.61%)
Jan 15, 2015
5.080
5.320
4.880
4.880
5,641
-0.21(-4.06%)
Jan 14, 2015
5.240
5.320
4.880
5.086
12,292
-0.23(-4.39%)
Jan 13, 2015
5.120
5.400
5.080
5.320
44,323
+0.24(+4.72%)
Jan 12, 2015
5.120
5.153
5.000
5.080
21,145
-0.08(-1.55%)
Jan 09, 2015
5.120
5.160
4.960
5.160
9,474
+0.16(+3.20%)
Jan 08, 2015
5.143
5.143
4.960
5.000
20,120
+0.04(+0.81%)
Jan 07, 2015
4.840
5.240
4.840
4.960
33,711
+0.12(+2.48%)
Jan 06, 2015
4.998
4.998
4.760
4.840
19,016
+0.03(+0.57%)
Jan 05, 2015
4.760
4.920
4.680
4.813
16,662
-0.03(-0.56%)
Jan 02, 2015
4.800
4.880
4.760
4.840
17,655
+0.08(+1.68%)
Dec 31, 2014
4.800
4.760
4.760
4.760
66,750
-0.12(-2.46%)
Dec 30, 2014
4.960
5.000
4.793
4.880
103,587
-0.08(-1.61%)
Dec 29, 2014
5.040
5.240
4.840
4.960
125,012
+0.00(+0.00%)
Dec 26, 2014
4.960
5.040
4.960
4.960
14,934
-0.04(-0.80%)
Dec 24, 2014
4.800
5.000
5.000
5.000
2,850
+0.12(+2.46%)
Dec 23, 2014
5.080
5.080
4.840
4.880
47,533
-0.28(-5.43%)
Dec 22, 2014
5.000
5.280
5.000
5.160
28,283
+0.20(+4.03%)
Dec 19, 2014
4.960
5.160
4.880
4.960
39,627
-0.31(-5.95%)
Dec 18, 2014
4.720
5.360
4.720
5.274
23,050
+0.48(+10.01%)
Dec 17, 2014
4.920
4.960
4.760
4.794
29,964
-0.09(-1.77%)
Dec 16, 2014
5.000
5.000
4.880
4.880
23,676
-0.04(-0.81%)
Dec 15, 2014
4.960
5.124
4.920
4.920
37,137
-0.16(-3.14%)
Dec 12, 2014
5.136
5.160
4.960
5.080
15,946
+0.07(+1.46%)
Dec 11, 2014
4.920
5.120
4.920
5.006
20,422
-0.03(-0.67%)
Dec 10, 2014
5.204
5.480
5.000
5.040
19,198
-0.30(-5.55%)
Dec 09, 2014
5.566
5.640
5.080
5.336
13,285
-0.24(-4.25%)
Dec 08, 2014
5.640
5.680
5.520
5.573
17,700
-0.11(-1.89%)
Dec 05, 2014
5.760
5.880
5.400
5.680
8,821
-0.08(-1.39%)
Dec 04, 2014
5.800
5.920
5.560
5.760
2,312
-0.05(-0.79%)
Dec 03, 2014
5.440
5.960
5.440
5.806
31,139
+0.37(+6.73%)
Dec 02, 2014
5.440
5.520
5.280
5.440
14,357
-0.12(-2.16%)
Dec 01, 2014
5.680
5.680
5.536
5.560
10,157
-0.12(-2.11%)
Nov 28, 2014
5.920
5.920
5.600
5.680
24,449
-0.08(-1.39%)
Nov 26, 2014
5.680
5.760
5.760
5.760
2,975
+0.00(+0.00%)
Nov 25, 2014
5.941
5.941
5.680
5.760
3,100
+0.04(+0.70%)
Nov 24, 2014
5.940
5.960
5.640
5.720
4,114
-0.04(-0.69%)
Nov 21, 2014
5.760
6.080
5.640
5.760
8,435
+0.04(+0.70%)
Nov 20, 2014
6.040
6.120
5.720
5.720
9,576
-0.12(-2.05%)
Nov 19, 2014
6.360
6.588
5.800
5.840
37,009
-0.59(-9.24%)
Nov 18, 2014
6.396
6.600
6.240
6.434
26,439
+0.23(+3.78%)
Nov 17, 2014
5.880
6.600
5.880
6.200
29,984
+0.08(+1.31%)
Nov 14, 2014
5.720
6.280
5.720
6.120
14,077
+0.40(+6.97%)
Nov 13, 2014
5.960
5.960
5.680
5.721
5,767
-0.16(-2.71%)
Nov 12, 2014
6.200
6.200
5.640
5.880
29,248
-0.36(-5.77%)
Nov 11, 2014
6.280
6.280
5.920
6.240
7,380
-0.03(-0.43%)
Nov 10, 2014
6.600
6.600
6.120
6.267
8,720
+0.03(+0.44%)
Nov 07, 2014
6.279
6.400
6.200
6.240
11,389
-0.12(-1.89%)
Nov 06, 2014
6.080
6.560
6.080
6.360
9,288
+0.16(+2.58%)
Nov 05, 2014
6.160
6.720
6.160
6.200
14,645
+0.00(+0.00%)
Nov 04, 2014
6.040
6.360
6.000
6.200
6,794
+0.00(+0.00%)
Nov 03, 2014
6.200
6.478
6.080
6.200
14,136
-0.08(-1.27%)
Oct 31, 2014
6.120
6.440
6.040
6.280
5,112
-0.08(-1.26%)
Oct 30, 2014
6.320
6.640
6.040
6.360
10,084
+0.02(+0.33%)
Oct 29, 2014
6.600
6.880
6.280
6.339
5,611
-0.22(-3.37%)
Oct 28, 2014
6.440
6.680
6.320
6.560
15,620
+0.36(+5.81%)
Oct 27, 2014
6.240
6.720
6.080
6.200
11,647
+0.12(+1.97%)
Oct 24, 2014
5.960
6.200
5.560
6.080
11,247
+0.24(+4.11%)
Oct 23, 2014
5.880
6.000
5.360
5.840
27,684
-0.40(-6.41%)
Oct 22, 2014
6.280
6.560
6.040
6.240
46,060
-0.20(-3.11%)
Oct 21, 2014
6.800
6.800
6.080
6.440
13,959
-0.16(-2.42%)
Oct 20, 2014
6.360
6.840
6.000
6.600
9,134
+0.16(+2.48%)
Oct 17, 2014
6.360
6.440
6.280
6.440
13,962
+0.20(+3.21%)
Oct 16, 2014
6.120
6.480
5.760
6.240
10,479
-0.08(-1.27%)
Oct 15, 2014
6.360
6.427
5.240
6.320
77,110
+0.04(+0.64%)
Oct 14, 2014
6.360
6.640
6.320
6.280
12,941
-0.16(-2.48%)
Oct 13, 2014
6.480
6.800
6.320
6.440
11,602
-0.12(-1.83%)
Oct 10, 2014
6.880
6.880
6.459
6.560
36,128
-0.44(-6.29%)
Oct 09, 2014
7.040
7.040
6.960
7.000
4,186
-0.04(-0.57%)
Oct 08, 2014
7.000
7.080
6.920
7.040
11,890
+0.00(+0.00%)
Oct 07, 2014
7.160
7.238
6.800
7.040
7,584
+0.09(+1.24%)
Oct 06, 2014
7.400
7.400
6.886
6.954
16,700
-0.37(-5.01%)
Oct 03, 2014
7.280
7.520
7.200
7.320
30,880
-0.08(-1.08%)
Oct 02, 2014
7.800
7.800
7.200
7.400
17,992
-0.28(-3.65%)
Oct 01, 2014
7.760
8.000
7.640
7.680
12,937
-0.24(-3.03%)
Sep 30, 2014
8.080
8.080
7.720
7.920
14,519
-0.08(-1.00%)
Sep 29, 2014
7.720
8.120
7.600
8.000
21,198
+0.12(+1.52%)
Sep 26, 2014
7.680
8.040
7.600
7.880
20,322
+0.24(+3.15%)
Sep 25, 2014
7.800
8.000
7.600
7.640
24,970
-0.20(-2.56%)
Sep 24, 2014
8.000
8.000
7.800
7.840
4,159
-0.12(-1.50%)
Sep 23, 2014
7.640
8.200
7.640
7.960
8,237
+0.04(+0.51%)
Sep 22, 2014
8.000
8.080
7.681
7.920
34,661
-0.20(-2.46%)
Sep 19, 2014
8.080
8.360
7.940
8.120
13,441
+0.04(+0.50%)
Sep 18, 2014
8.400
8.600
8.000
8.080
26,548
+0.08(+1.00%)
Sep 17, 2014
7.960
8.800
7.960
8.000
138,144
+0.03(+0.42%)
Sep 16, 2014
8.080
8.080
7.640
7.966
25,531
-0.23(-2.85%)
Sep 15, 2014
8.640
8.640
8.200
8.200
12,506
-0.28(-3.30%)
Sep 12, 2014
8.080
8.760
8.040
8.480
26,196
+0.08(+0.95%)
Sep 11, 2014
8.200
8.480
7.816
8.400
21,082
+0.20(+2.44%)
Sep 10, 2014
8.480
8.560
8.200
8.200
5,742
-0.20(-2.38%)
Sep 09, 2014
8.800
8.880
8.400
8.400
8,937
-0.32(-3.67%)
Sep 08, 2014
8.520
8.800
8.280
8.720
30,008
+0.00(+0.00%)
Sep 05, 2014
8.720
8.880
8.560
8.720
14,589
+0.12(+1.40%)
Sep 04, 2014
8.600
9.200
8.536
8.600
66,490
+0.20(+2.38%)
Sep 03, 2014
8.480
8.720
8.280
8.400
21,702
-0.12(-1.41%)
Sep 02, 2014
8.800
8.800
8.120
8.520
22,805
+0.04(+0.47%)
Aug 29, 2014
8.240
8.480
8.480
8.480
20,250
+0.40(+4.95%)
Aug 28, 2014
7.920
8.510
7.852
8.080
37,357
+0.00(+0.00%)
Aug 27, 2014
7.680
8.800
7.320
8.080
92,147
+0.56(+7.45%)
Aug 26, 2014
7.360
7.800
7.200
7.520
30,959
+0.12(+1.62%)
Aug 25, 2014
7.440
7.560
7.200
7.400
18,772
-0.08(-1.07%)
Aug 22, 2014
7.440
7.760
7.560
7.480
5,281
-0.08(-1.06%)
Aug 21, 2014
7.400
7.748
7.359
7.560
38,990
+0.28(+3.85%)
Aug 20, 2014
7.440
7.440
7.084
7.280
10,539
-0.12(-1.62%)
Aug 19, 2014
7.400
7.440
7.320
7.400
5,750
-0.08(-1.07%)
Aug 18, 2014
7.600
7.760
7.440
7.480
12,454
-0.04(-0.53%)
Aug 15, 2014
7.600
7.880
7.400
7.520
39,443
-0.04(-0.53%)
Aug 14, 2014
7.360
7.720
7.132
7.560
47,170
+0.32(+4.42%)
Aug 13, 2014
7.160
7.668
7.160
7.240
20,952
-0.08(-1.09%)
Aug 12, 2014
7.520
7.520
7.120
7.320
15,885
-0.08(-1.08%)
Aug 11, 2014
6.400
7.480
6.400
7.400
52,093
+0.76(+11.45%)
Aug 08, 2014
6.498
6.640
6.480
6.640
11,076
+0.04(+0.61%)
Aug 07, 2014
6.720
6.760
6.480
6.600
15,145
-0.12(-1.79%)
Aug 06, 2014
6.720
6.760
6.560
6.720
10,724
+0.00(+0.00%)
Aug 05, 2014
6.480
6.800
6.400
6.720
14,412
+0.12(+1.82%)
Aug 04, 2014
6.480
6.640
6.480
6.600
2,512
+0.12(+1.85%)
Aug 01, 2014
6.960
6.960
6.480
6.480
11,450
-0.28(-4.14%)
Jul 31, 2014
7.000
7.005
6.600
6.760
7,988
-0.20(-2.87%)
Jul 30, 2014
7.080
7.080
6.720
6.960
12,308
-0.08(-1.14%)
Jul 29, 2014
7.000
7.200
7.000
7.040
13,900
-0.08(-1.12%)
Jul 28, 2014
7.240
7.240
6.880
7.120
27,525
+0.04(+0.56%)
Jul 25, 2014
6.720
7.200
6.720
7.080
12,127
+0.12(+1.72%)
Jul 24, 2014
6.800
7.640
6.640
6.960
44,088
+0.16(+2.35%)
Jul 23, 2014
6.280
7.028
6.280
6.800
87,938
+0.48(+7.59%)
Jul 22, 2014
6.440
6.440
6.320
6.320
15,439
-0.12(-1.86%)
Jul 21, 2014
6.480
6.520
6.040
6.440
63,925
-0.12(-1.82%)
Jul 18, 2014
6.320
6.676
6.320
6.560
7,249
+0.08(+1.23%)
Jul 17, 2014
6.480
6.720
6.480
6.480
11,168
-0.12(-1.82%)
Jul 16, 2014
6.562
6.680
6.562
6.600
1,075
+0.01(+0.16%)
Jul 15, 2014
6.640
6.720
6.480
6.590
28,747
-0.13(-1.94%)
Jul 14, 2014
6.800
6.800
6.681
6.720
3,218
+0.00(+0.00%)
Jul 11, 2014
6.640
6.720
6.600
6.720
5,391
+0.16(+2.44%)
Jul 10, 2014
6.640
6.760
6.480
6.560
28,220
-0.24(-3.53%)
Jul 09, 2014
6.800
6.840
6.720
6.800
7,859
+0.00(+0.00%)
Jul 08, 2014
6.760
6.892
6.756
6.800
37,148
-0.08(-1.16%)
Jul 07, 2014
6.920
7.039
6.840
6.880
25,648
-0.04(-0.58%)
Jul 03, 2014
7.000
6.920
6.920
6.920
4,100
+0.04(+0.58%)
Jul 02, 2014
6.960
7.040
6.880
6.880
15,809
-0.12(-1.71%)
Jul 01, 2014
6.920
7.080
6.920
7.000
13,441
+0.12(+1.74%)
Jun 30, 2014
7.080
7.160
6.880
6.880
9,003
-0.16(-2.27%)
Jun 27, 2014
7.080
7.097
7.020
7.040
7,485
-0.04(-0.56%)
Jun 26, 2014
7.200
7.200
7.040
7.080
4,277
-0.12(-1.67%)
Jun 25, 2014
7.000
7.200
7.000
7.200
16,918
+0.20(+2.86%)
Jun 24, 2014
6.960
7.200
6.880
7.000
35,708
+0.12(+1.74%)
Jun 23, 2014
6.920
6.960
6.840
6.880
11,100
+0.04(+0.58%)
Jun 20, 2014
6.920
7.028
6.840
6.840
13,415
-0.16(-2.29%)
Jun 19, 2014
7.159
7.159
6.920
7.000
4,079
+0.00(+0.00%)
Jun 18, 2014
7.120
7.120
6.991
7.000
12,279
+0.08(+1.16%)
Jun 17, 2014
7.040
7.200
6.920
6.920
14,046
-0.04(-0.57%)
Jun 16, 2014
6.880
7.200
6.880
6.960
12,042
+0.08(+1.16%)
Jun 13, 2014
6.863
7.003
6.863
6.880
11,609
-0.12(-1.71%)
Jun 12, 2014
6.960
7.089
6.880
7.000
11,785
-0.16(-2.23%)
Jun 11, 2014
7.480
7.640
7.092
7.160
7,596
-0.04(-0.55%)
Jun 10, 2014
7.040
7.240
7.040
7.200
7,762
-0.00(-0.01%)
Jun 06, 2014
7.440
7.440
7.082
7.200
6,033
+0.00(+0.00%)
Jun 05, 2014
7.200
7.360
7.050
7.200
14,736
+0.16(+2.27%)
Jun 04, 2014
6.920
7.120
6.880
7.040
14,579
-0.04(-0.56%)
Jun 03, 2014
7.080
7.120
7.040
7.080
12,660
+0.08(+1.14%)
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.