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
)
5.830
+0.030 (+0.52%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Jun 30, 2014
4.992
5.227
4.947
5.119
395,376
-0.01(-0.12%)
Jun 27, 2014
5.145
5.253
5.075
5.126
841,054
+0.15(+3.07%)
Jun 26, 2014
4.928
5.011
4.890
4.973
161,452
+0.03(+0.64%)
Jun 25, 2014
4.973
5.017
4.909
4.941
286,367
-0.05(-1.02%)
Jun 24, 2014
5.024
5.106
4.985
4.992
165,034
-0.03(-0.63%)
Jun 23, 2014
5.075
5.113
5.005
5.024
229,314
-0.07(-1.38%)
Jun 20, 2014
5.094
5.151
4.973
5.094
748,393
-0.02(-0.37%)
Jun 19, 2014
5.202
5.202
5.081
5.113
235,159
-0.08(-1.59%)
Jun 18, 2014
5.126
5.221
5.119
5.196
125,732
+0.08(+1.49%)
Jun 17, 2014
5.157
5.253
5.094
5.119
173,872
-0.07(-1.35%)
Jun 16, 2014
5.145
5.221
5.043
5.189
211,033
+0.11(+2.13%)
Jun 13, 2014
5.132
5.138
4.985
5.081
234,796
-0.01(-0.25%)
Jun 12, 2014
5.227
5.272
5.081
5.094
361,233
-0.17(-3.26%)
Jun 11, 2014
5.428
5.463
5.189
5.266
195,739
-0.18(-3.27%)
Jun 10, 2014
5.565
5.590
5.425
5.444
59,802
-0.11(-1.95%)
Jun 06, 2014
5.508
5.597
5.450
5.552
206,329
+0.09(+1.63%)
Jun 05, 2014
5.310
5.520
5.170
5.463
163,149
+0.17(+3.13%)
Jun 04, 2014
5.361
5.361
5.259
5.297
110,496
-0.06(-1.07%)
Jun 03, 2014
5.317
5.355
5.094
5.355
330,753
-0.02(-0.36%)
Jun 02, 2014
5.603
5.603
5.336
5.374
373,327
-0.22(-3.98%)
May 30, 2014
5.654
6.030
5.491
5.597
442,256
+0.01(+0.23%)
May 29, 2014
5.062
5.730
5.062
5.584
2,361,663
-1.15(-17.11%)
May 28, 2014
6.749
6.927
6.673
6.736
321,455
-0.03(-0.38%)
May 27, 2014
6.775
6.940
6.711
6.762
117,039
+0.07(+1.05%)
May 23, 2014
6.692
6.692
6.692
6.692
100,359
+0.00(+0.00%)
May 22, 2014
6.475
6.705
6.456
6.692
28,827
+0.24(+3.65%)
May 21, 2014
6.673
6.692
6.405
6.456
165,742
-0.22(-3.34%)
May 20, 2014
6.940
6.953
6.635
6.679
171,133
-0.27(-3.85%)
May 19, 2014
7.010
7.036
6.712
6.947
137,299
-0.12(-1.71%)
May 16, 2014
6.985
7.087
6.927
7.067
46,587
+0.06(+0.91%)
May 15, 2014
7.055
7.131
6.794
7.004
91,520
-0.08(-1.17%)
May 14, 2014
7.278
7.316
7.041
7.087
41,139
-0.24(-3.22%)
May 13, 2014
7.500
7.545
7.309
7.322
79,541
-0.17(-2.29%)
May 12, 2014
7.341
7.609
7.341
7.494
71,308
+0.22(+2.97%)
May 09, 2014
7.258
7.373
7.163
7.278
78,037
-0.02(-0.26%)
May 08, 2014
7.125
7.386
7.048
7.297
91,211
+0.17(+2.32%)
May 07, 2014
7.144
7.176
6.997
7.131
95,836
-0.01(-0.09%)
May 06, 2014
7.176
7.176
7.093
7.138
92,513
-0.08(-1.06%)
May 05, 2014
7.348
7.348
7.017
7.214
86,950
-0.18(-2.41%)
May 02, 2014
7.246
7.494
7.233
7.392
82,686
+0.16(+2.20%)
May 01, 2014
7.169
7.278
7.023
7.233
84,115
+0.04(+0.53%)
Apr 30, 2014
7.087
7.271
7.036
7.195
81,098
+0.11(+1.53%)
Apr 29, 2014
6.959
7.099
6.927
7.087
85,842
+0.17(+2.39%)
Apr 28, 2014
7.023
7.227
6.902
6.921
121,824
-0.06(-0.91%)
Apr 25, 2014
7.354
7.383
6.941
6.985
107,414
-0.39(-5.35%)
Apr 24, 2014
7.335
7.449
7.316
7.379
46,999
+0.06(+0.78%)
Apr 23, 2014
7.437
7.437
7.322
7.322
26,487
-0.10(-1.37%)
Apr 22, 2014
7.208
7.545
7.208
7.424
116,527
+0.20(+2.73%)
Apr 21, 2014
7.290
7.290
7.157
7.227
41,075
+0.01(+0.09%)
Apr 17, 2014
7.214
7.220
7.220
7.220
51,200
+0.01(+0.09%)
Apr 16, 2014
7.188
7.233
7.118
7.214
58,686
+0.03(+0.44%)
Apr 15, 2014
7.112
7.188
6.972
7.182
157,038
+0.07(+0.98%)
Apr 14, 2014
6.978
7.125
6.876
7.112
83,469
+0.20(+2.95%)
Apr 11, 2014
6.896
6.959
6.845
6.908
75,064
-0.06(-0.82%)
Apr 10, 2014
7.036
7.036
6.813
6.966
226,249
-0.05(-0.73%)
Apr 09, 2014
7.017
7.023
6.857
7.017
92,381
+0.01(+0.18%)
Apr 08, 2014
6.978
7.118
6.953
7.004
94,862
+0.01(+0.18%)
Apr 07, 2014
7.138
7.138
6.870
6.991
154,693
-0.20(-2.75%)
Apr 04, 2014
7.329
7.329
7.055
7.188
140,233
-0.09(-1.22%)
Apr 03, 2014
7.322
7.341
7.188
7.278
64,099
-0.04(-0.52%)
Apr 02, 2014
7.329
7.348
7.265
7.316
116,990
+0.03(+0.35%)
Apr 01, 2014
7.437
7.481
7.208
7.290
182,269
-0.16(-2.14%)
Mar 31, 2014
7.386
7.485
7.329
7.449
190,648
+0.14(+1.92%)
Mar 28, 2014
7.271
7.481
7.201
7.309
231,312
+0.03(+0.44%)
Mar 27, 2014
7.367
7.475
7.201
7.278
102,856
-0.04(-0.61%)
Mar 26, 2014
7.647
7.755
7.322
7.322
127,626
-0.31(-4.01%)
Mar 25, 2014
7.857
7.889
7.602
7.628
284,795
-0.21(-2.68%)
Mar 24, 2014
7.972
7.972
7.761
7.838
267,022
-0.14(-1.76%)
Mar 21, 2014
7.921
7.984
7.914
7.978
185,934
+0.10(+1.29%)
Mar 20, 2014
7.863
7.946
7.577
7.876
559,770
-0.27(-3.36%)
Mar 19, 2014
7.774
8.341
7.634
8.150
610,427
+0.43(+5.61%)
Mar 18, 2014
7.411
7.723
7.322
7.717
153,691
+0.25(+3.41%)
Mar 17, 2014
7.399
7.475
7.360
7.462
91,974
+0.13(+1.74%)
Mar 14, 2014
7.182
7.392
7.150
7.335
163,093
+0.16(+2.22%)
Mar 13, 2014
7.227
7.227
7.099
7.176
147,111
-0.02(-0.27%)
Mar 12, 2014
7.405
7.405
7.169
7.195
74,005
-0.22(-2.92%)
Mar 11, 2014
7.583
7.583
7.379
7.411
86,299
-0.20(-2.59%)
Mar 10, 2014
7.583
7.641
7.522
7.609
54,941
-0.02(-0.25%)
Mar 07, 2014
7.590
7.698
7.526
7.628
87,091
+0.10(+1.35%)
Mar 06, 2014
7.220
7.621
7.214
7.526
168,546
+0.27(+3.68%)
Mar 05, 2014
7.220
7.272
7.169
7.258
179,585
+0.06(+0.80%)
Mar 04, 2014
7.437
7.437
7.182
7.201
343,880
-0.17(-2.33%)
Mar 03, 2014
7.583
7.653
7.290
7.373
180,427
-0.24(-3.18%)
Feb 28, 2014
7.634
7.679
7.526
7.615
163,017
+0.03(+0.42%)
Feb 27, 2014
7.309
7.609
7.284
7.583
173,170
+0.24(+3.30%)
Feb 26, 2014
7.278
7.424
7.246
7.341
76,213
+0.08(+1.14%)
Feb 25, 2014
7.284
7.297
7.220
7.258
76,527
-0.01(-0.18%)
Feb 24, 2014
7.252
7.373
7.208
7.271
113,236
+0.10(+1.33%)
Feb 21, 2014
7.195
7.222
7.131
7.176
92,368
+0.01(+0.09%)
Feb 20, 2014
7.125
7.214
7.125
7.169
258,552
+0.03(+0.36%)
Feb 19, 2014
7.112
7.303
7.099
7.144
161,995
+0.03(+0.36%)
Feb 18, 2014
7.080
7.138
7.048
7.118
140,926
+0.04(+0.54%)
Feb 14, 2014
7.138
7.080
7.080
7.080
122,976
-0.05(-0.71%)
Feb 13, 2014
7.099
7.233
7.055
7.131
84,966
+0.03(+0.45%)
Feb 12, 2014
7.227
7.239
7.048
7.099
51,068
-0.10(-1.41%)
Feb 11, 2014
7.118
7.239
7.118
7.201
53,382
+0.06(+0.89%)
Feb 10, 2014
7.106
7.144
6.978
7.138
127,978
+0.05(+0.72%)
Feb 07, 2014
7.138
7.138
7.048
7.087
101,229
+0.01(+0.09%)
Feb 06, 2014
7.023
7.163
6.978
7.080
166,217
+0.10(+1.46%)
Feb 05, 2014
7.061
7.112
6.940
6.978
215,720
-0.11(-1.62%)
Feb 04, 2014
7.208
7.208
7.048
7.093
162,541
-0.10(-1.42%)
Feb 03, 2014
7.348
7.348
7.102
7.195
176,212
-0.20(-2.67%)
Jan 31, 2014
7.169
7.424
7.138
7.392
150,062
+0.12(+1.66%)
Jan 30, 2014
7.252
7.354
7.222
7.271
86,499
+0.07(+0.97%)
Jan 29, 2014
7.316
7.395
7.169
7.201
189,340
-0.15(-2.08%)
Jan 28, 2014
7.322
7.418
7.290
7.354
210,285
-0.06(-0.86%)
Jan 27, 2014
7.297
7.583
7.290
7.418
211,845
+0.10(+1.30%)
Jan 24, 2014
7.316
7.449
7.246
7.322
399,756
-0.06(-0.86%)
Jan 23, 2014
7.182
7.417
7.182
7.386
137,538
+0.14(+1.93%)
Jan 22, 2014
7.176
7.264
7.157
7.246
175,554
+0.04(+0.53%)
Jan 21, 2014
7.348
7.348
7.118
7.208
137,648
-0.13(-1.82%)
Jan 17, 2014
7.278
7.341
7.341
7.341
112,139
+0.08(+1.14%)
Jan 16, 2014
7.246
7.335
7.163
7.258
93,815
-0.01(-0.09%)
Jan 15, 2014
7.297
7.379
7.239
7.265
142,116
-0.03(-0.44%)
Jan 14, 2014
7.010
7.475
7.004
7.297
423,965
+0.48(+7.10%)
Jan 13, 2014
6.966
6.991
6.743
6.813
186,769
-0.22(-3.08%)
Jan 10, 2014
7.061
7.067
6.876
7.029
112,570
-0.05(-0.72%)
Jan 09, 2014
7.208
7.208
6.940
7.080
165,731
-0.15(-2.03%)
Jan 08, 2014
7.456
7.513
7.214
7.227
81,104
-0.20(-2.66%)
Jan 07, 2014
7.329
7.641
7.303
7.424
299,895
+0.10(+1.30%)
Jan 06, 2014
7.405
7.405
7.271
7.329
105,198
-0.07(-0.95%)
Jan 03, 2014
7.265
7.418
7.218
7.399
65,829
+0.13(+1.75%)
Jan 02, 2014
7.284
7.424
7.138
7.271
98,237
-0.02(-0.26%)
Dec 31, 2013
7.214
7.290
7.290
7.290
172,449
+0.10(+1.42%)
Dec 30, 2013
7.118
7.284
7.093
7.188
97,807
+0.03(+0.44%)
Dec 27, 2013
7.036
7.195
7.036
7.157
136,324
+0.12(+1.72%)
Dec 26, 2013
7.195
7.195
7.010
7.036
123,470
-0.11(-1.52%)
Dec 24, 2013
7.169
7.271
7.055
7.144
54,652
-0.01(-0.09%)
Dec 23, 2013
7.055
7.169
6.940
7.150
187,578
+0.17(+2.37%)
Dec 20, 2013
6.845
7.004
6.845
6.985
157,233
+0.12(+1.76%)
Dec 19, 2013
6.966
6.966
6.832
6.864
140,324
-0.14(-2.00%)
Dec 18, 2013
7.029
7.131
6.915
7.004
195,699
-0.03(-0.45%)
Dec 17, 2013
7.036
7.080
6.953
7.036
106,511
-0.02(-0.27%)
Dec 16, 2013
7.125
7.169
7.017
7.055
159,853
-0.05(-0.72%)
Dec 13, 2013
7.118
7.208
7.106
7.106
103,860
+0.01(+0.09%)
Dec 12, 2013
7.239
7.239
7.099
7.099
96,670
-0.10(-1.33%)
Dec 11, 2013
7.233
7.303
7.144
7.195
131,083
+0.00(+0.00%)
Dec 10, 2013
7.246
7.258
7.144
7.195
223,613
-0.04(-0.62%)
Dec 09, 2013
7.348
7.379
7.214
7.239
217,964
-0.11(-1.47%)
Dec 06, 2013
7.437
7.437
7.163
7.348
216,674
-0.01(-0.17%)
Dec 05, 2013
7.602
7.609
7.329
7.360
336,549
-0.27(-3.51%)
Dec 04, 2013
7.685
7.800
7.558
7.628
400,944
-0.06(-0.75%)
Dec 03, 2013
7.641
7.704
7.577
7.685
219,878
+0.11(+1.43%)
Dec 02, 2013
7.755
7.818
7.513
7.577
423,538
-0.09(-1.16%)
Nov 29, 2013
7.666
7.736
7.577
7.666
256,944
+0.03(+0.33%)
Nov 27, 2013
7.723
7.742
7.405
7.641
1,884,822
-2.47(-24.43%)
Nov 26, 2013
9.684
10.16
9.672
10.11
155,015
+0.42(+4.34%)
Nov 25, 2013
9.595
9.733
9.583
9.691
18,873
+0.14(+1.47%)
Nov 22, 2013
9.653
9.713
9.487
9.551
68,079
-0.07(-0.73%)
Nov 21, 2013
9.640
9.850
9.461
9.621
74,352
+0.01(+0.07%)
Nov 20, 2013
9.627
9.748
9.544
9.614
46,159
+0.07(+0.73%)
Nov 19, 2013
9.672
9.799
9.391
9.544
67,950
-0.08(-0.79%)
Nov 18, 2013
9.653
9.805
9.487
9.621
34,422
+0.04(+0.47%)
Nov 15, 2013
9.551
9.595
9.391
9.576
65,260
-0.04(-0.40%)
Nov 14, 2013
9.697
9.748
9.589
9.614
8,181
-0.19(-1.95%)
Nov 12, 2013
9.844
9.844
9.519
9.805
27,417
-0.06(-0.58%)
Nov 11, 2013
9.729
9.977
9.506
9.863
43,357
+0.05(+0.52%)
Nov 08, 2013
9.602
9.907
9.514
9.812
58,119
+0.20(+2.05%)
Nov 07, 2013
9.487
9.754
9.487
9.614
56,548
+0.19(+2.03%)
Nov 06, 2013
9.506
9.570
9.150
9.423
102,747
-0.14(-1.46%)
Nov 05, 2013
9.347
9.589
9.328
9.563
25,006
+0.18(+1.90%)
Nov 04, 2013
9.232
9.426
9.200
9.385
41,160
+0.22(+2.36%)
Nov 01, 2013
9.251
9.296
9.054
9.169
78,217
-0.10(-1.10%)
Oct 31, 2013
9.391
9.481
9.048
9.270
63,042
-0.12(-1.29%)
Oct 30, 2013
9.697
10.06
9.328
9.391
67,305
-0.28(-2.90%)
Oct 29, 2013
9.379
9.742
9.347
9.672
76,315
+0.35(+3.76%)
Oct 28, 2013
9.105
9.391
9.041
9.321
26,570
+0.20(+2.16%)
Oct 25, 2013
9.041
9.200
8.939
9.124
51,059
+0.12(+1.34%)
Oct 24, 2013
8.946
9.111
8.946
9.003
17,832
+0.06(+0.64%)
Oct 23, 2013
9.239
9.296
8.914
8.946
57,783
-0.27(-2.97%)
Oct 22, 2013
9.360
9.360
9.169
9.220
26,707
-0.02(-0.21%)
Oct 21, 2013
9.417
9.423
9.220
9.239
28,925
-0.14(-1.49%)
Oct 18, 2013
9.430
9.455
9.347
9.379
40,244
+0.05(+0.55%)
Oct 17, 2013
9.455
9.544
9.270
9.328
40,230
-0.19(-2.01%)
Oct 16, 2013
9.532
9.664
9.487
9.519
28,017
+0.08(+0.88%)
Oct 15, 2013
9.633
9.684
9.347
9.436
160,707
-0.20(-2.05%)
Oct 14, 2013
9.473
9.672
9.449
9.633
68,456
+0.18(+1.89%)
Oct 11, 2013
9.239
9.474
9.137
9.455
77,696
+0.17(+1.78%)
Oct 10, 2013
8.965
9.366
8.952
9.290
123,899
+0.41(+4.59%)
Oct 09, 2013
8.914
9.009
8.774
8.882
113,612
+0.04(+0.43%)
Oct 08, 2013
8.997
8.997
8.825
8.844
47,290
-0.22(-2.39%)
Oct 07, 2013
9.162
9.178
8.955
9.060
40,310
-0.15(-1.66%)
Oct 04, 2013
9.156
9.360
9.099
9.213
44,808
+0.04(+0.42%)
Oct 03, 2013
9.105
9.270
9.041
9.175
52,080
-0.06(-0.69%)
Oct 02, 2013
9.277
9.366
9.232
9.239
15,554
-0.08(-0.82%)
Oct 01, 2013
9.175
9.372
9.169
9.315
118,444
+0.00(+0.00%)
Sep 27, 2013
9.200
9.442
9.118
9.315
37,492
+0.09(+0.97%)
Sep 26, 2013
9.137
9.290
9.099
9.226
100,201
+0.08(+0.91%)
Sep 25, 2013
9.175
9.217
9.035
9.143
68,186
-0.09(-0.97%)
Sep 24, 2013
9.321
9.411
9.143
9.232
35,774
-0.18(-1.89%)
Sep 23, 2013
9.519
9.627
9.188
9.411
60,016
-0.10(-1.00%)
Sep 20, 2013
9.156
9.589
9.137
9.506
134,215
+0.41(+4.48%)
Sep 19, 2013
9.086
9.156
8.978
9.099
93,394
+0.04(+0.42%)
Sep 18, 2013
8.997
9.092
8.850
9.060
223,656
+0.36(+4.10%)
Sep 17, 2013
8.704
8.748
8.602
8.704
101,748
+0.02(+0.22%)
Sep 16, 2013
8.774
8.736
8.627
8.685
101,561
-0.04(-0.44%)
Sep 13, 2013
8.717
8.811
8.659
8.723
38,306
+0.04(+0.51%)
Sep 12, 2013
8.780
8.780
8.627
8.678
45,314
-0.10(-1.16%)
Sep 11, 2013
8.869
8.971
8.710
8.780
159,377
-0.11(-1.22%)
Sep 10, 2013
8.869
8.939
8.710
8.888
37,758
-0.03(-0.29%)
Sep 09, 2013
8.812
8.952
8.640
8.914
72,354
+0.13(+1.45%)
Sep 06, 2013
8.787
8.844
8.659
8.787
133,508
+0.06(+0.73%)
Sep 05, 2013
8.793
8.793
8.691
8.723
66,378
-0.07(-0.80%)
Sep 04, 2013
8.818
8.978
8.659
8.793
51,609
-0.03(-0.29%)
Sep 03, 2013
8.869
8.869
8.672
8.818
90,146
+0.03(+0.29%)
Aug 30, 2013
9.048
9.066
8.729
8.793
69,779
-0.25(-2.81%)
Aug 29, 2013
9.232
9.302
8.564
9.048
328,105
+0.34(+3.95%)
Aug 28, 2013
8.016
8.825
7.991
8.704
225,858
+0.66(+8.15%)
Aug 27, 2013
7.959
8.252
7.921
8.048
93,029
-0.02(-0.24%)
Aug 26, 2013
8.112
8.245
7.965
8.067
324,080
+0.02(+0.24%)
Aug 23, 2013
8.366
8.366
7.972
8.048
196,204
-0.34(-4.02%)
Aug 22, 2013
8.347
8.424
8.271
8.385
71,949
-0.04(-0.53%)
Aug 21, 2013
8.748
8.748
8.417
8.430
44,795
-0.31(-3.57%)
Aug 20, 2013
8.525
8.812
8.525
8.742
39,878
+0.27(+3.23%)
Aug 19, 2013
8.704
8.729
8.443
8.468
68,478
-0.19(-2.21%)
Aug 16, 2013
8.621
8.710
8.506
8.659
109,979
-0.01(-0.07%)
Aug 15, 2013
8.818
8.818
8.621
8.666
57,249
-0.22(-2.51%)
Aug 14, 2013
8.952
9.035
8.838
8.888
51,877
-0.09(-0.99%)
Aug 13, 2013
9.079
9.079
8.914
8.978
47,770
-0.16(-1.74%)
Aug 12, 2013
9.245
9.258
9.035
9.137
33,412
-0.08(-0.83%)
Aug 09, 2013
9.366
9.379
9.111
9.213
75,532
-0.15(-1.56%)
Aug 08, 2013
9.391
9.411
9.341
9.360
45,149
+0.04(+0.48%)
Aug 07, 2013
9.391
9.398
9.270
9.315
33,853
-0.08(-0.81%)
Aug 06, 2013
9.398
9.474
9.328
9.391
102,398
+0.00(+0.00%)
Aug 05, 2013
9.360
9.474
9.309
9.391
119,156
+0.06(+0.68%)
Aug 02, 2013
9.436
9.455
9.245
9.328
147,219
-0.12(-1.28%)
Aug 01, 2013
9.360
9.589
9.360
9.449
43,712
+0.10(+1.09%)
Jul 31, 2013
9.468
9.646
9.309
9.347
190,132
-0.08(-0.88%)
Jul 30, 2013
9.665
9.665
9.366
9.430
57,275
-0.17(-1.79%)
Jul 29, 2013
9.551
9.793
9.496
9.602
96,045
+0.06(+0.67%)
Jul 26, 2013
9.449
9.551
9.302
9.538
127,405
+0.00(+0.00%)
Jul 25, 2013
9.914
9.914
9.506
9.538
254,007
-0.36(-3.60%)
Jul 24, 2013
10.29
10.29
9.793
9.894
53,346
-0.25(-2.45%)
Jul 23, 2013
10.17
10.19
9.977
10.14
83,873
-0.03(-0.31%)
Jul 22, 2013
10.32
10.37
10.01
10.17
106,117
+0.00(+0.00%)
Jul 19, 2013
8.405
10.35
9.971
10.17
162,713
+0.02(+0.19%)
Jul 18, 2013
10.19
10.31
10.05
10.16
65,178
-0.01(-0.06%)
Jul 17, 2013
10.59
10.59
10.15
10.16
49,539
-0.46(-4.37%)
Jul 16, 2013
10.66
10.72
10.54
10.63
50,517
-0.11(-1.01%)
Jul 15, 2013
10.76
10.86
10.69
10.73
91,837
-0.04(-0.41%)
Jul 12, 2013
11.00
11.00
10.63
10.78
50,354
-0.27(-2.42%)
Jul 11, 2013
10.96
11.05
10.88
11.05
52,362
+0.12(+1.11%)
Jul 10, 2013
10.80
10.96
10.77
10.93
50,947
+0.10(+0.94%)
Jul 09, 2013
10.67
10.87
10.64
10.82
62,386
+0.15(+1.37%)
Jul 08, 2013
10.19
10.73
10.19
10.68
37,854
+0.48(+4.68%)
Jul 05, 2013
10.30
10.30
10.07
10.20
40,841
+0.02(+0.19%)
Jul 03, 2013
10.11
10.22
10.11
10.18
34,225
+0.01(+0.13%)
Jul 02, 2013
10.19
10.19
9.933
10.17
111,086
+0.01(+0.06%)
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.