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
Tilly's Inc
(NY:
TLYS
)
6.000
-0.110 (-1.80%)
Streaming Delayed Price
Updated: 1:02 PM EDT, May 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 31, 2017
6.837
7.233
6.649
7.092
540,742
+0.24(+3.53%)
May 30, 2017
6.823
6.903
6.420
6.850
389,623
+0.03(+0.39%)
May 26, 2017
6.776
6.897
6.380
6.823
421,150
+0.01(+0.10%)
May 25, 2017
6.548
6.965
6.427
6.817
579,118
+0.34(+5.19%)
May 24, 2017
7.227
7.247
6.252
6.481
3,604,804
+0.71(+12.35%)
May 23, 2017
6.084
6.084
5.714
5.768
440,003
-0.08(-1.38%)
May 22, 2017
5.761
5.916
5.748
5.849
200,469
+0.09(+1.64%)
May 19, 2017
5.808
5.855
5.667
5.754
130,723
-0.03(-0.58%)
May 18, 2017
5.916
5.970
5.775
5.788
214,761
-0.12(-2.05%)
May 17, 2017
6.084
6.144
5.909
5.909
247,147
-0.29(-4.66%)
May 16, 2017
6.588
6.588
6.191
6.198
242,912
-0.44(-6.59%)
May 15, 2017
6.575
6.746
6.433
6.635
235,065
+0.04(+0.61%)
May 12, 2017
6.608
6.635
6.447
6.595
240,456
-0.07(-1.11%)
May 11, 2017
6.870
6.870
6.467
6.669
300,401
-0.20(-2.94%)
May 10, 2017
6.763
6.998
6.622
6.870
287,002
+0.10(+1.49%)
May 09, 2017
6.608
6.784
6.521
6.770
215,767
+0.17(+2.55%)
May 08, 2017
6.481
6.702
6.346
6.602
254,608
+0.12(+1.87%)
May 05, 2017
6.286
6.497
6.218
6.481
263,582
+0.19(+3.10%)
May 04, 2017
6.272
6.326
6.165
6.286
299,493
+0.01(+0.21%)
May 03, 2017
6.306
6.326
6.158
6.272
140,047
-0.03(-0.43%)
May 02, 2017
6.232
6.359
6.144
6.299
165,847
+0.08(+1.30%)
May 01, 2017
6.413
6.457
6.178
6.218
414,542
-0.21(-3.24%)
Apr 28, 2017
6.339
6.440
6.151
6.427
380,801
+0.11(+1.70%)
Apr 27, 2017
6.259
6.326
6.138
6.319
203,458
+0.07(+1.08%)
Apr 26, 2017
5.976
6.413
5.976
6.252
276,976
+0.28(+4.73%)
Apr 25, 2017
6.097
6.158
5.923
5.970
191,599
-0.09(-1.44%)
Apr 24, 2017
6.225
6.225
6.037
6.057
327,398
-0.05(-0.77%)
Apr 21, 2017
6.044
6.144
5.996
6.104
245,415
+0.06(+1.00%)
Apr 20, 2017
5.781
6.097
5.781
6.044
256,122
+0.28(+4.90%)
Apr 19, 2017
5.654
5.768
5.576
5.761
311,429
+0.11(+1.90%)
Apr 18, 2017
5.546
5.754
5.405
5.654
495,607
-0.07(-1.18%)
Apr 17, 2017
5.741
5.775
5.580
5.721
235,810
-0.03(-0.47%)
Apr 13, 2017
5.882
5.929
5.724
5.748
228,073
-0.17(-2.84%)
Apr 12, 2017
5.875
5.970
5.815
5.916
163,392
+0.03(+0.46%)
Apr 11, 2017
5.701
5.933
5.701
5.889
150,361
+0.15(+2.58%)
Apr 10, 2017
5.593
5.815
5.593
5.741
228,834
+0.13(+2.40%)
Apr 07, 2017
5.701
5.701
5.586
5.607
181,686
-0.10(-1.77%)
Apr 06, 2017
5.465
5.781
5.459
5.707
370,111
+0.26(+4.69%)
Apr 05, 2017
5.694
5.718
5.391
5.452
669,248
-0.23(-4.02%)
Apr 04, 2017
6.050
6.050
5.660
5.681
480,501
-0.37(-6.11%)
Apr 03, 2017
6.050
6.077
5.976
6.050
336,696
-0.01(-0.22%)
Mar 31, 2017
6.212
6.212
5.956
6.064
401,455
-0.18(-2.91%)
Mar 30, 2017
6.218
6.319
6.117
6.245
366,733
-0.02(-0.32%)
Mar 29, 2017
5.983
6.292
5.983
6.265
314,950
+0.28(+4.72%)
Mar 28, 2017
5.862
5.996
5.775
5.983
383,576
+0.14(+2.42%)
Mar 27, 2017
5.754
5.889
5.728
5.842
305,077
+0.03(+0.46%)
Mar 24, 2017
5.842
5.936
5.734
5.815
244,927
-0.03(-0.46%)
Mar 23, 2017
5.694
5.936
5.694
5.842
224,645
+0.14(+2.48%)
Mar 22, 2017
5.802
5.815
5.667
5.701
329,134
-0.10(-1.74%)
Mar 21, 2017
6.057
6.099
5.748
5.802
448,562
-0.25(-4.11%)
Mar 20, 2017
6.084
6.171
5.970
6.050
502,877
-0.03(-0.55%)
Mar 17, 2017
6.037
6.131
6.003
6.084
376,894
+0.04(+0.67%)
Mar 16, 2017
6.218
6.333
6.017
6.044
407,936
-0.19(-3.12%)
Mar 15, 2017
5.956
6.259
5.949
6.238
542,553
+0.21(+3.46%)
Mar 14, 2017
6.218
6.420
5.889
6.030
1,905,382
-0.72(-10.66%)
Mar 13, 2017
6.830
6.561
6.749
902,946
-0.15(-2.14%)
Mar 10, 2017
7.267
7.280
6.857
6.897
579,460
-0.38(-5.26%)
Mar 09, 2017
7.422
7.529
7.254
7.280
285,446
-0.20(-2.70%)
Mar 08, 2017
7.381
7.522
7.294
7.482
352,237
+0.14(+1.92%)
Mar 07, 2017
7.354
7.395
7.260
7.341
192,017
-0.01(-0.18%)
Mar 06, 2017
7.395
7.469
7.287
7.354
225,057
-0.11(-1.53%)
Mar 03, 2017
7.697
7.744
7.368
7.469
220,401
-0.26(-3.39%)
Mar 02, 2017
7.563
7.832
7.556
7.731
375,918
+0.12(+1.59%)
Mar 01, 2017
7.496
7.630
7.395
7.610
329,806
+0.19(+2.63%)
Feb 28, 2017
7.415
7.475
7.294
7.415
207,559
-0.05(-0.63%)
Feb 27, 2017
7.415
7.475
7.186
7.462
391,188
+0.03(+0.36%)
Feb 24, 2017
7.092
7.502
7.065
7.435
406,776
+0.34(+4.83%)
Feb 23, 2017
7.489
7.489
7.079
7.092
266,320
-0.41(-5.47%)
Feb 22, 2017
7.328
7.543
7.274
7.502
171,590
+0.10(+1.36%)
Feb 21, 2017
7.361
7.455
7.153
7.401
473,552
+0.09(+1.19%)
Feb 17, 2017
7.314
7.314
7.314
0
-0.17(-2.33%)
Feb 16, 2017
8.007
8.033
7.449
7.489
293,057
-0.51(-6.39%)
Feb 15, 2017
8.060
8.133
7.886
8.000
218,813
-0.05(-0.58%)
Feb 14, 2017
8.154
8.356
7.995
8.047
320,268
-0.14(-1.72%)
Feb 13, 2017
8.638
8.638
8.168
8.188
547,116
-0.24(-2.87%)
Feb 10, 2017
8.341
8.526
8.194
8.430
358,132
+0.16(+1.92%)
Feb 09, 2017
7.895
8.290
7.895
8.271
360,087
+0.43(+5.44%)
Feb 08, 2017
7.902
8.032
7.781
7.844
389,851
-0.08(-1.04%)
Feb 07, 2017
8.341
8.341
7.857
7.927
416,522
-0.36(-4.30%)
Feb 06, 2017
8.398
8.436
8.239
8.284
228,971
-0.11(-1.36%)
Feb 03, 2017
8.373
8.449
8.258
8.398
227,557
+0.06(+0.76%)
Feb 02, 2017
8.277
8.494
8.201
8.335
231,934
+0.07(+0.85%)
Feb 01, 2017
8.576
8.723
8.156
8.264
527,408
-0.27(-3.13%)
Jan 31, 2017
7.895
8.596
7.749
8.532
1,094,125
+0.96(+12.61%)
Jan 30, 2017
7.507
7.685
7.437
7.577
173,960
-0.01(-0.08%)
Jan 27, 2017
7.641
7.761
7.545
7.583
272,110
-0.06(-0.83%)
Jan 26, 2017
7.876
7.902
7.551
7.647
445,774
-0.28(-3.53%)
Jan 25, 2017
7.774
7.959
7.774
7.927
169,421
+0.17(+2.13%)
Jan 24, 2017
7.851
7.863
7.628
7.761
191,423
-0.04(-0.49%)
Jan 23, 2017
7.685
7.844
7.539
7.800
330,747
+0.04(+0.57%)
Jan 20, 2017
7.832
7.946
7.641
7.755
191,255
-0.08(-0.98%)
Jan 19, 2017
8.245
8.245
7.685
7.832
565,493
-0.46(-5.53%)
Jan 18, 2017
8.328
8.397
8.121
8.290
206,624
-0.04(-0.53%)
Jan 17, 2017
8.233
8.420
8.177
8.335
270,371
+0.04(+0.46%)
Jan 13, 2017
8.296
8.296
8.296
0
+0.06(+0.77%)
Jan 12, 2017
8.252
8.325
8.144
8.233
260,553
-0.03(-0.31%)
Jan 11, 2017
8.150
8.341
7.972
8.258
336,693
+0.14(+1.73%)
Jan 10, 2017
8.035
8.179
7.873
8.118
222,135
+0.04(+0.55%)
Jan 09, 2017
7.914
8.150
7.832
8.073
351,673
+0.10(+1.20%)
Jan 06, 2017
8.424
8.494
7.933
7.978
472,290
-0.33(-3.98%)
Jan 05, 2017
8.621
8.621
8.233
8.309
486,663
-0.38(-4.33%)
Jan 04, 2017
8.583
8.882
8.583
8.685
410,919
-0.03(-0.37%)
Jan 03, 2017
8.519
8.767
8.271
8.717
572,944
+0.32(+3.79%)
Dec 30, 2016
8.398
8.398
8.398
0
-0.09(-1.05%)
Dec 29, 2016
8.475
8.697
8.373
8.487
204,471
-0.03(-0.37%)
Dec 28, 2016
8.500
8.627
8.386
8.519
215,709
-0.07(-0.82%)
Dec 27, 2016
8.596
8.710
8.538
8.589
206,748
+0.03(+0.37%)
Dec 23, 2016
8.557
8.557
8.557
0
+0.10(+1.13%)
Dec 22, 2016
8.545
8.608
8.385
8.462
412,585
-0.11(-1.34%)
Dec 21, 2016
8.723
8.787
8.303
8.576
627,316
-0.22(-2.53%)
Dec 20, 2016
8.659
8.990
8.653
8.799
496,977
+0.18(+2.07%)
Dec 19, 2016
8.818
8.908
8.500
8.621
674,040
-0.34(-3.84%)
Dec 16, 2016
9.207
9.207
8.742
8.965
867,643
-0.19(-2.09%)
Dec 15, 2016
9.200
9.334
8.997
9.156
501,007
+0.01(+0.07%)
Dec 14, 2016
9.143
9.449
9.041
9.150
459,269
+0.03(+0.28%)
Dec 13, 2016
9.703
9.703
9.009
9.124
644,804
-0.50(-5.16%)
Dec 12, 2016
9.614
9.735
9.277
9.621
865,107
+0.14(+1.48%)
Dec 09, 2016
8.952
9.608
8.952
9.481
911,133
+0.52(+5.83%)
Dec 08, 2016
9.086
9.614
8.869
8.959
1,066,213
+0.04(+0.50%)
Dec 07, 2016
9.341
9.391
8.742
8.914
632,016
-0.35(-3.78%)
Dec 06, 2016
8.755
9.411
8.631
9.264
743,774
+0.50(+5.74%)
Dec 05, 2016
9.328
9.411
8.417
8.761
1,471,897
-0.41(-4.44%)
Dec 02, 2016
8.901
9.455
8.806
9.169
1,492,765
+0.25(+2.86%)
Dec 01, 2016
7.564
8.971
7.500
8.914
3,641,031
+2.63(+41.84%)
Nov 30, 2016
6.705
6.730
6.208
6.284
588,183
-0.27(-4.17%)
Nov 29, 2016
6.042
6.558
5.998
6.558
417,226
+0.56(+9.34%)
Nov 28, 2016
6.876
6.883
5.985
5.998
348,333
-0.84(-12.29%)
Nov 25, 2016
6.386
6.870
6.386
6.838
162,289
+0.41(+6.44%)
Nov 23, 2016
6.424
6.424
6.424
0
-0.13(-2.04%)
Nov 22, 2016
6.558
6.822
6.520
6.558
262,799
+0.04(+0.59%)
Nov 21, 2016
6.635
6.717
6.437
6.520
234,259
-0.19(-2.85%)
Nov 18, 2016
6.692
6.743
6.507
6.711
82,026
-0.01(-0.19%)
Nov 17, 2016
6.755
6.927
6.615
6.724
187,137
-0.03(-0.47%)
Nov 16, 2016
6.558
6.813
6.494
6.755
291,156
+0.24(+3.71%)
Nov 15, 2016
6.685
6.685
6.424
6.514
151,962
-0.06(-0.87%)
Nov 14, 2016
6.316
6.654
6.208
6.571
297,466
+0.22(+3.51%)
Nov 11, 2016
6.144
6.348
5.985
6.348
179,497
+0.22(+3.64%)
Nov 10, 2016
6.112
6.355
6.011
6.125
203,318
+0.08(+1.26%)
Nov 09, 2016
5.813
6.132
5.565
6.049
218,696
+0.16(+2.70%)
Nov 08, 2016
5.941
5.972
5.807
5.890
123,835
-0.04(-0.64%)
Nov 07, 2016
6.189
6.348
5.896
5.928
229,090
-0.11(-1.90%)
Nov 04, 2016
5.807
6.087
5.807
6.042
151,182
+0.24(+4.06%)
Nov 03, 2016
6.125
6.227
5.781
5.807
187,046
-0.27(-4.50%)
Nov 02, 2016
5.749
6.125
5.641
6.081
496,397
+0.32(+5.52%)
Nov 01, 2016
5.902
5.902
5.629
5.762
189,868
-0.15(-2.48%)
Oct 31, 2016
5.934
5.960
5.807
5.909
154,181
-0.04(-0.75%)
Oct 28, 2016
5.807
6.030
5.749
5.953
175,444
+0.12(+2.07%)
Oct 27, 2016
6.475
6.513
5.800
5.832
273,858
-0.65(-10.02%)
Oct 26, 2016
6.501
6.609
6.431
6.482
262,152
-0.13(-1.93%)
Oct 25, 2016
6.144
6.622
6.030
6.609
646,473
+0.45(+7.23%)
Oct 24, 2016
6.151
6.193
6.023
6.163
134,843
+0.03(+0.41%)
Oct 21, 2016
6.049
6.157
5.966
6.138
178,957
+0.04(+0.63%)
Oct 20, 2016
6.125
6.125
5.998
6.100
153,533
-0.03(-0.42%)
Oct 19, 2016
5.902
6.176
5.902
6.125
179,290
+0.21(+3.55%)
Oct 18, 2016
6.214
6.214
5.902
5.915
232,102
-0.22(-3.63%)
Oct 17, 2016
5.947
6.227
5.899
6.138
186,788
+0.15(+2.44%)
Oct 14, 2016
5.972
6.084
5.902
5.991
122,376
+0.07(+1.18%)
Oct 13, 2016
6.004
6.023
5.877
5.921
162,050
-0.12(-2.00%)
Oct 12, 2016
5.998
6.144
5.928
6.042
125,543
-0.01(-0.11%)
Oct 11, 2016
6.182
6.182
5.972
6.049
136,955
-0.14(-2.26%)
Oct 10, 2016
6.119
6.278
6.058
6.189
168,251
+0.13(+2.10%)
Oct 07, 2016
5.960
6.151
5.960
6.061
169,402
+0.13(+2.26%)
Oct 06, 2016
6.061
6.148
5.890
5.928
373,093
-0.16(-2.62%)
Oct 05, 2016
6.208
6.246
5.985
6.087
229,087
-0.12(-1.95%)
Oct 04, 2016
6.112
6.208
6.074
6.208
207,983
+0.11(+1.88%)
Oct 03, 2016
5.979
6.119
5.883
6.093
290,300
+0.11(+1.92%)
Sep 30, 2016
5.648
5.991
5.648
5.979
292,230
+0.32(+5.74%)
Sep 29, 2016
5.972
6.024
5.635
5.654
363,008
-0.34(-5.73%)
Sep 28, 2016
5.794
6.036
5.718
5.998
519,538
+0.21(+3.63%)
Sep 27, 2016
5.985
6.017
5.730
5.788
252,220
-0.26(-4.32%)
Sep 26, 2016
5.966
6.061
5.794
6.049
365,328
-0.03(-0.52%)
Sep 23, 2016
6.030
6.151
5.972
6.081
219,366
+0.03(+0.53%)
Sep 22, 2016
6.189
6.208
5.909
6.049
442,039
-0.13(-2.16%)
Sep 21, 2016
6.227
6.240
6.049
6.182
182,525
+0.13(+2.10%)
Sep 20, 2016
6.845
6.870
5.861
6.055
799,250
-0.81(-11.86%)
Sep 19, 2016
6.743
6.915
6.638
6.870
384,858
+0.10(+1.41%)
Sep 16, 2016
6.635
6.794
6.552
6.775
394,614
+0.15(+2.31%)
Sep 15, 2016
6.444
6.628
6.335
6.622
405,987
+0.18(+2.87%)
Sep 14, 2016
6.221
6.545
6.186
6.437
453,429
+0.29(+4.66%)
Sep 13, 2016
6.278
6.316
6.055
6.151
184,446
-0.17(-2.72%)
Sep 12, 2016
5.953
6.329
5.915
6.323
426,634
+0.35(+5.86%)
Sep 09, 2016
6.030
6.160
5.960
5.972
340,645
-0.07(-1.16%)
Sep 08, 2016
6.030
6.087
5.979
6.042
281,002
+0.01(+0.11%)
Sep 07, 2016
6.042
6.093
5.898
6.036
424,050
+0.01(+0.21%)
Sep 06, 2016
5.890
6.135
5.883
6.023
668,298
+0.25(+4.30%)
Sep 02, 2016
5.667
5.775
5.775
5.775
403,637
+0.08(+1.45%)
Sep 01, 2016
5.635
5.692
5.539
5.692
265,420
+0.13(+2.29%)
Aug 31, 2016
5.629
5.635
5.431
5.565
422,552
-0.06(-1.13%)
Aug 30, 2016
5.476
5.667
5.393
5.629
608,016
+0.18(+3.39%)
Aug 29, 2016
5.221
5.476
5.215
5.444
460,222
+0.35(+6.87%)
Aug 26, 2016
4.801
5.189
4.794
5.094
329,508
+0.33(+6.95%)
Aug 25, 2016
5.030
5.221
4.743
4.763
838,795
+0.25(+5.65%)
Aug 24, 2016
4.196
4.521
4.151
4.508
220,730
+0.30(+7.11%)
Aug 23, 2016
4.260
4.330
4.202
4.209
142,971
-0.01(-0.15%)
Aug 22, 2016
4.183
4.234
4.100
4.215
73,136
+0.08(+1.85%)
Aug 19, 2016
4.081
4.170
4.076
4.139
48,698
+0.04(+0.93%)
Aug 18, 2016
4.011
4.120
4.011
4.100
39,152
+0.05(+1.26%)
Aug 17, 2016
4.049
4.094
3.999
4.049
19,313
-0.01(-0.16%)
Aug 16, 2016
4.011
4.100
4.011
4.056
35,969
+0.02(+0.47%)
Aug 15, 2016
3.929
4.081
3.929
4.037
138,318
+0.11(+2.76%)
Aug 12, 2016
3.903
3.954
3.878
3.929
21,573
+0.04(+1.15%)
Aug 11, 2016
3.846
3.903
3.839
3.884
87,242
+0.06(+1.67%)
Aug 10, 2016
3.814
3.833
3.776
3.820
33,866
+0.06(+1.52%)
Aug 09, 2016
3.725
3.801
3.680
3.763
128,092
+0.01(+0.34%)
Aug 08, 2016
3.776
3.801
3.655
3.750
82,164
-0.03(-0.67%)
Aug 05, 2016
3.769
3.801
3.744
3.776
27,235
+0.08(+2.07%)
Aug 04, 2016
3.553
3.706
3.546
3.699
69,471
+0.14(+3.94%)
Aug 03, 2016
3.540
3.572
3.521
3.559
21,069
+0.03(+0.72%)
Aug 02, 2016
3.629
3.629
3.534
3.534
64,222
-0.09(-2.46%)
Aug 01, 2016
3.610
3.629
3.559
3.623
43,570
+0.00(+0.00%)
Jul 29, 2016
3.604
3.699
3.572
3.623
130,280
+0.03(+0.89%)
Jul 28, 2016
3.687
3.687
3.591
3.591
16,123
-0.07(-1.91%)
Jul 27, 2016
3.617
3.680
3.604
3.661
29,452
+0.06(+1.59%)
Jul 26, 2016
3.642
3.680
3.573
3.604
42,480
-0.03(-0.88%)
Jul 25, 2016
3.667
3.699
3.623
3.636
40,483
-0.03(-0.87%)
Jul 22, 2016
3.642
3.693
3.623
3.667
98,372
+0.04(+1.05%)
Jul 21, 2016
3.744
3.763
3.623
3.629
56,283
-0.13(-3.55%)
Jul 20, 2016
3.788
3.814
3.750
3.763
16,561
+0.02(+0.51%)
Jul 19, 2016
3.865
3.922
3.744
3.744
39,258
-0.10(-2.49%)
Jul 18, 2016
3.865
3.916
3.827
3.839
36,600
+0.02(+0.50%)
Jul 15, 2016
3.801
3.827
3.750
3.820
131,075
+0.06(+1.69%)
Jul 14, 2016
3.839
3.839
3.750
3.757
47,957
-0.02(-0.51%)
Jul 13, 2016
3.788
3.884
3.765
3.776
56,699
+0.01(+0.34%)
Jul 12, 2016
3.737
3.903
3.731
3.763
165,321
+0.03(+0.68%)
Jul 11, 2016
3.776
3.846
3.737
3.737
100,055
-0.01(-0.17%)
Jul 08, 2016
3.585
3.782
3.540
3.744
84,179
+0.20(+5.76%)
Jul 07, 2016
3.496
3.629
3.496
3.540
127,879
-0.04(-1.07%)
Jul 06, 2016
3.572
3.597
3.546
3.578
43,201
+0.01(+0.18%)
Jul 05, 2016
3.667
3.674
3.566
3.572
100,681
-0.11(-3.11%)
Jul 01, 2016
3.699
3.687
3.687
3.687
68,162
+0.00(+0.00%)
Jun 30, 2016
3.687
3.718
3.648
3.687
51,006
+0.03(+0.70%)
Jun 29, 2016
3.718
3.718
3.648
3.661
155,934
-0.01(-0.35%)
Jun 28, 2016
3.731
3.909
3.661
3.674
97,418
-0.03(-0.69%)
Jun 27, 2016
3.718
3.744
3.667
3.699
156,481
-0.03(-0.85%)
Jun 24, 2016
3.737
3.788
3.687
3.731
286,026
-0.08(-2.17%)
Jun 23, 2016
3.801
3.858
3.782
3.814
74,944
+0.02(+0.50%)
Jun 22, 2016
3.820
3.852
3.750
3.795
77,559
-0.03(-0.67%)
Jun 21, 2016
3.820
3.846
3.782
3.820
98,561
-0.01(-0.33%)
Jun 20, 2016
3.903
4.024
3.820
3.833
52,493
-0.04(-0.99%)
Jun 17, 2016
3.814
3.897
3.725
3.871
99,381
+0.07(+1.84%)
Jun 16, 2016
3.814
3.833
3.763
3.801
68,707
-0.02(-0.50%)
Jun 15, 2016
3.795
3.890
3.795
3.820
56,490
+0.05(+1.35%)
Jun 14, 2016
3.839
3.839
3.744
3.769
146,613
-0.06(-1.50%)
Jun 13, 2016
3.820
3.871
3.788
3.827
127,191
+0.01(+0.33%)
Jun 10, 2016
3.814
3.871
3.788
3.814
86,606
-0.03(-0.66%)
Jun 09, 2016
3.935
3.935
3.814
3.839
62,603
-0.09(-2.27%)
Jun 08, 2016
3.858
3.954
3.852
3.929
82,631
+0.04(+0.98%)
Jun 07, 2016
3.897
3.935
3.849
3.890
168,541
+0.00(+0.00%)
Jun 06, 2016
3.871
3.929
3.820
3.890
74,178
+0.03(+0.82%)
Jun 03, 2016
3.903
3.909
3.801
3.858
133,792
-0.03(-0.82%)
Jun 02, 2016
3.801
3.903
3.725
3.890
83,320
+0.06(+1.66%)
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.