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
Evolution Petroleum Corp
(NY:
EPM
)
5.750
+0.100 (+1.77%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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, 2016
5.800
5.840
5.430
5.470
89,653
-0.27(-4.70%)
Jun 29, 2016
5.800
5.940
5.710
5.740
139,196
+0.16(+2.87%)
Jun 28, 2016
5.560
5.580
5.390
5.580
81,228
+0.14(+2.57%)
Jun 27, 2016
5.570
5.570
5.250
5.440
84,768
-0.20(-3.55%)
Jun 24, 2016
5.600
5.690
5.400
5.640
83,058
-0.14(-2.42%)
Jun 23, 2016
5.550
5.800
5.550
5.780
28,893
+0.25(+4.52%)
Jun 22, 2016
5.560
5.580
5.420
5.530
33,187
+0.04(+0.73%)
Jun 21, 2016
5.430
5.550
5.400
5.490
14,839
-0.02(-0.36%)
Jun 20, 2016
5.490
5.580
5.450
5.510
26,863
+0.03(+0.55%)
Jun 17, 2016
5.240
5.630
5.240
5.480
135,893
+0.28(+5.38%)
Jun 16, 2016
5.300
5.300
5.070
5.200
50,429
-0.17(-3.17%)
Jun 15, 2016
5.390
5.460
5.310
5.370
20,188
-0.03(-0.56%)
Jun 14, 2016
5.500
5.630
5.330
5.400
22,329
-0.10(-1.82%)
Jun 13, 2016
5.400
5.580
5.400
5.500
26,640
+0.00(+0.00%)
Jun 10, 2016
5.720
5.850
5.450
5.500
31,918
-0.27(-4.68%)
Jun 09, 2016
5.770
5.840
5.720
5.770
20,779
-0.07(-1.20%)
Jun 08, 2016
5.710
5.860
5.630
5.840
45,205
+0.12(+2.10%)
Jun 07, 2016
5.630
5.790
5.630
5.720
28,599
+0.06(+1.06%)
Jun 06, 2016
5.580
5.720
5.520
5.660
33,878
+0.13(+2.35%)
Jun 03, 2016
5.600
5.720
5.450
5.530
39,009
-0.11(-1.95%)
Jun 02, 2016
5.610
5.677
5.530
5.640
28,152
-0.07(-1.23%)
Jun 01, 2016
5.480
5.760
5.460
5.710
47,788
+0.12(+2.15%)
May 31, 2016
5.550
5.690
5.540
5.590
58,079
+0.04(+0.72%)
May 27, 2016
5.551
5.550
5.550
5.550
20,100
-0.09(-1.60%)
May 26, 2016
5.920
5.920
5.600
5.640
34,564
-0.28(-4.73%)
May 25, 2016
5.770
5.970
5.655
5.920
63,398
+0.11(+1.89%)
May 24, 2016
5.390
5.810
5.340
5.810
57,118
+0.41(+7.59%)
May 23, 2016
5.240
5.435
5.000
5.400
67,187
+0.13(+2.47%)
May 20, 2016
5.270
5.290
5.070
5.270
20,155
+0.04(+0.76%)
May 19, 2016
5.270
5.280
5.100
5.230
23,495
-0.11(-2.06%)
May 18, 2016
5.230
5.380
5.230
5.340
32,058
+0.10(+1.91%)
May 17, 2016
5.280
5.450
5.200
5.240
42,758
-0.14(-2.60%)
May 16, 2016
5.340
5.480
5.290
5.380
45,419
+0.10(+1.89%)
May 13, 2016
5.300
5.360
5.260
5.280
32,263
-0.07(-1.31%)
May 12, 2016
5.380
5.430
5.300
5.350
29,272
+0.03(+0.56%)
May 11, 2016
5.270
5.380
5.130
5.320
34,263
+0.05(+0.95%)
May 10, 2016
4.990
5.300
4.990
5.270
51,061
+0.33(+6.68%)
May 09, 2016
5.010
5.040
4.900
4.940
43,135
-0.10(-1.98%)
May 06, 2016
5.130
5.250
5.020
5.040
33,941
-0.10(-1.95%)
May 05, 2016
5.050
5.820
5.050
5.140
62,809
+0.13(+2.59%)
May 04, 2016
5.280
5.340
5.010
5.010
45,784
-0.25(-4.75%)
May 03, 2016
5.380
5.380
5.050
5.260
48,268
-0.13(-2.41%)
May 02, 2016
5.490
5.490
5.340
5.390
21,461
-0.15(-2.71%)
Apr 29, 2016
5.490
5.590
5.430
5.540
49,763
+0.06(+1.09%)
Apr 28, 2016
5.490
5.650
5.480
5.480
42,581
-0.10(-1.79%)
Apr 27, 2016
5.470
5.670
5.450
5.580
23,601
+0.14(+2.57%)
Apr 26, 2016
5.330
5.463
5.310
5.440
49,722
+0.12(+2.26%)
Apr 25, 2016
5.340
5.510
5.300
5.320
41,087
-0.25(-4.49%)
Apr 22, 2016
5.300
5.710
5.300
5.570
55,319
+0.24(+4.50%)
Apr 21, 2016
5.480
5.520
5.320
5.330
52,359
-0.20(-3.62%)
Apr 20, 2016
5.450
5.580
5.380
5.530
56,515
+0.07(+1.28%)
Apr 19, 2016
5.300
5.530
5.300
5.460
43,781
+0.02(+0.37%)
Apr 18, 2016
5.130
5.500
5.070
5.440
35,170
+0.13(+2.45%)
Apr 15, 2016
5.380
5.440
5.300
5.310
31,043
-0.11(-2.03%)
Apr 14, 2016
5.400
5.490
5.380
5.420
48,976
-0.04(-0.73%)
Apr 13, 2016
5.390
5.500
5.300
5.460
117,447
+0.08(+1.49%)
Apr 12, 2016
5.100
5.494
5.075
5.380
78,380
+0.28(+5.49%)
Apr 11, 2016
5.030
5.100
4.950
5.100
59,753
+0.08(+1.59%)
Apr 08, 2016
4.950
5.070
4.890
5.020
192,734
+0.09(+1.83%)
Apr 07, 2016
4.840
4.950
4.840
4.930
60,042
+0.01(+0.20%)
Apr 06, 2016
4.920
4.950
4.820
4.920
51,568
+0.12(+2.50%)
Apr 05, 2016
4.630
4.880
4.450
4.800
50,787
+0.14(+3.00%)
Apr 04, 2016
4.670
4.800
4.590
4.660
46,050
-0.04(-0.85%)
Apr 01, 2016
4.760
4.784
4.578
4.700
37,119
-0.16(-3.29%)
Mar 31, 2016
4.900
5.120
4.850
4.860
45,327
-0.02(-0.41%)
Mar 30, 2016
4.860
5.050
4.790
4.880
30,107
+0.11(+2.31%)
Mar 29, 2016
4.650
4.820
4.600
4.770
30,063
+0.11(+2.36%)
Mar 28, 2016
4.690
4.750
4.610
4.660
24,428
-0.06(-1.27%)
Mar 24, 2016
4.640
4.720
4.720
4.720
21,100
+0.09(+1.94%)
Mar 23, 2016
4.890
4.970
4.620
4.630
32,787
-0.31(-6.28%)
Mar 22, 2016
4.990
5.050
4.740
4.940
25,562
-0.07(-1.40%)
Mar 21, 2016
5.080
5.110
4.980
5.010
34,693
-0.07(-1.38%)
Mar 18, 2016
5.000
5.120
4.920
5.080
119,919
+0.13(+2.63%)
Mar 17, 2016
4.740
5.000
4.730
4.950
162,416
+0.24(+5.10%)
Mar 16, 2016
4.590
4.770
4.550
4.710
60,694
+0.14(+3.06%)
Mar 15, 2016
4.700
4.790
4.490
4.570
26,526
-0.08(-1.72%)
Mar 14, 2016
4.650
4.740
4.478
4.650
30,668
-0.13(-2.72%)
Mar 11, 2016
4.790
4.950
4.710
4.780
46,009
+0.02(+0.42%)
Mar 10, 2016
4.830
4.840
4.625
4.760
33,548
+0.02(+0.42%)
Mar 09, 2016
4.840
4.855
4.610
4.740
48,496
+0.01(+0.21%)
Mar 08, 2016
5.000
5.000
4.650
4.730
117,702
-0.24(-4.83%)
Mar 07, 2016
4.700
5.090
4.650
4.970
71,636
+0.32(+6.88%)
Mar 04, 2016
4.490
4.730
4.330
4.650
160,389
+0.13(+2.88%)
Mar 03, 2016
4.400
4.550
4.400
4.520
230,014
+0.03(+0.67%)
Mar 02, 2016
4.410
4.550
4.410
4.490
73,647
+0.00(+0.00%)
Mar 01, 2016
4.290
4.510
4.150
4.490
33,336
+0.17(+3.94%)
Feb 29, 2016
4.360
4.390
4.260
4.320
52,341
-0.02(-0.46%)
Feb 26, 2016
4.250
4.570
4.160
4.340
92,387
+0.13(+3.09%)
Feb 25, 2016
4.090
4.230
3.887
4.210
47,710
+0.08(+1.94%)
Feb 24, 2016
4.110
4.220
3.930
4.130
52,739
-0.08(-1.90%)
Feb 23, 2016
4.390
4.450
4.130
4.210
62,416
-0.21(-4.75%)
Feb 22, 2016
4.300
4.480
4.230
4.420
53,574
+0.18(+4.25%)
Feb 19, 2016
4.460
4.470
4.190
4.240
292,118
-0.24(-5.36%)
Feb 18, 2016
4.500
4.510
4.370
4.480
126,901
-0.03(-0.67%)
Feb 17, 2016
4.440
4.510
4.350
4.510
143,927
+0.07(+1.58%)
Feb 16, 2016
4.500
4.500
4.350
4.440
47,695
-0.01(-0.22%)
Feb 12, 2016
4.470
4.450
4.450
4.450
28,400
+0.04(+0.91%)
Feb 11, 2016
4.350
4.497
4.180
4.410
46,638
-0.04(-0.90%)
Feb 10, 2016
4.460
4.700
4.360
4.450
70,300
-0.01(-0.22%)
Feb 09, 2016
4.710
4.710
4.350
4.460
54,348
-0.35(-7.28%)
Feb 08, 2016
4.320
4.870
4.320
4.810
73,123
+0.38(+8.58%)
Feb 05, 2016
4.680
4.747
4.430
4.430
145,355
-0.31(-6.54%)
Feb 04, 2016
4.550
4.770
4.550
4.740
77,991
-0.01(-0.21%)
Feb 03, 2016
4.530
4.750
4.400
4.750
34,582
+0.30(+6.74%)
Feb 02, 2016
4.420
4.540
4.330
4.450
34,927
-0.07(-1.55%)
Feb 01, 2016
4.720
4.730
4.440
4.520
29,314
-0.14(-3.00%)
Jan 29, 2016
4.470
4.690
4.470
4.660
52,027
+0.17(+3.79%)
Jan 28, 2016
4.360
4.600
4.360
4.490
48,452
+0.26(+6.15%)
Jan 27, 2016
4.220
4.410
4.110
4.230
46,344
+0.02(+0.48%)
Jan 26, 2016
4.130
4.360
4.000
4.210
49,018
+0.16(+3.95%)
Jan 25, 2016
4.300
4.415
4.040
4.050
43,112
-0.28(-6.47%)
Jan 22, 2016
4.280
4.400
4.250
4.330
72,083
+0.17(+4.09%)
Jan 21, 2016
3.830
4.220
3.830
4.160
62,966
+0.26(+6.67%)
Jan 20, 2016
3.740
3.920
3.600
3.900
129,910
+0.07(+1.83%)
Jan 19, 2016
3.940
3.950
3.770
3.830
87,676
-0.09(-2.30%)
Jan 15, 2016
3.810
3.920
3.920
3.920
141,000
-0.03(-0.76%)
Jan 14, 2016
3.890
4.000
3.800
3.950
92,230
+0.07(+1.80%)
Jan 13, 2016
4.010
4.100
3.799
3.880
96,240
-0.13(-3.24%)
Jan 12, 2016
4.350
4.350
3.960
4.010
133,143
-0.20(-4.75%)
Jan 11, 2016
4.370
4.430
4.190
4.210
77,969
-0.23(-5.18%)
Jan 08, 2016
4.470
4.520
4.210
4.440
130,861
-0.04(-0.89%)
Jan 07, 2016
4.550
4.700
4.460
4.480
60,018
-0.22(-4.68%)
Jan 06, 2016
4.670
4.790
4.660
4.700
52,872
-0.04(-0.84%)
Jan 05, 2016
4.730
4.790
4.530
4.740
52,325
-0.01(-0.21%)
Jan 04, 2016
4.840
4.880
4.610
4.750
51,350
-0.06(-1.25%)
Dec 31, 2015
4.860
4.810
4.810
4.810
86,900
-0.05(-1.03%)
Dec 30, 2015
4.820
4.910
4.780
4.860
104,355
-0.07(-1.42%)
Dec 29, 2015
4.990
5.080
4.850
4.930
78,898
-0.01(-0.20%)
Dec 28, 2015
4.860
4.970
4.860
4.940
138,699
-0.03(-0.60%)
Dec 24, 2015
5.000
4.970
4.970
4.970
47,500
-0.03(-0.60%)
Dec 23, 2015
4.970
5.010
4.730
5.000
145,959
+0.03(+0.60%)
Dec 22, 2015
4.970
5.010
4.890
4.970
92,303
+0.01(+0.20%)
Dec 21, 2015
4.800
5.050
4.800
4.960
58,799
+0.16(+3.33%)
Dec 18, 2015
4.990
5.300
4.700
4.800
230,934
-0.20(-4.00%)
Dec 17, 2015
5.300
5.410
4.880
5.000
61,415
-0.34(-6.37%)
Dec 16, 2015
5.340
5.420
5.200
5.340
190,070
+0.00(+0.00%)
Dec 15, 2015
5.150
5.390
5.070
5.340
48,366
+0.11(+2.10%)
Dec 14, 2015
5.420
5.600
5.184
5.230
87,825
-0.03(-0.57%)
Dec 11, 2015
5.270
5.350
5.220
5.260
72,810
-0.27(-4.88%)
Dec 10, 2015
5.760
5.760
5.230
5.530
157,048
-0.27(-4.66%)
Dec 09, 2015
5.660
5.980
5.660
5.800
30,750
-0.01(-0.17%)
Dec 08, 2015
5.850
5.970
5.680
5.810
129,354
-0.10(-1.69%)
Dec 07, 2015
5.950
5.950
5.681
5.910
91,075
-0.09(-1.50%)
Dec 04, 2015
6.020
6.080
5.930
6.000
61,519
-0.07(-1.15%)
Dec 03, 2015
6.150
6.250
6.060
6.070
32,553
-0.02(-0.33%)
Dec 02, 2015
6.400
6.450
6.030
6.090
84,996
-0.37(-5.73%)
Dec 01, 2015
6.220
6.540
5.980
6.460
62,372
+0.31(+5.04%)
Nov 30, 2015
6.130
6.300
6.030
6.150
50,691
+0.05(+0.82%)
Nov 27, 2015
6.150
6.230
6.040
6.100
14,612
-0.10(-1.61%)
Nov 25, 2015
6.000
6.200
6.200
6.200
46,900
+0.14(+2.31%)
Nov 24, 2015
5.900
6.060
5.890
6.060
92,231
+0.16(+2.71%)
Nov 23, 2015
5.840
6.000
5.760
5.900
116,593
+0.01(+0.17%)
Nov 20, 2015
6.080
6.080
5.800
5.890
98,857
-0.09(-1.51%)
Nov 19, 2015
6.060
6.140
5.840
5.980
44,478
-0.08(-1.32%)
Nov 18, 2015
6.050
6.150
5.850
6.060
62,923
+0.00(+0.00%)
Nov 17, 2015
6.010
6.100
5.960
6.060
59,581
+0.03(+0.50%)
Nov 16, 2015
6.070
6.110
5.900
6.030
92,237
+0.06(+1.01%)
Nov 13, 2015
5.880
6.020
5.771
5.970
63,039
-0.01(-0.17%)
Nov 12, 2015
5.960
6.090
5.930
5.980
46,407
-0.01(-0.17%)
Nov 11, 2015
6.150
6.150
5.980
5.990
30,881
-0.20(-3.23%)
Nov 10, 2015
6.170
6.280
6.000
6.190
26,699
-0.01(-0.16%)
Nov 09, 2015
6.200
6.450
6.000
6.200
70,589
-0.30(-4.62%)
Nov 06, 2015
6.910
6.940
6.260
6.500
87,007
-0.45(-6.47%)
Nov 05, 2015
7.540
7.540
6.780
6.950
47,774
-0.12(-1.70%)
Nov 04, 2015
7.350
7.430
6.930
7.070
83,345
-0.14(-1.94%)
Nov 03, 2015
7.180
7.470
7.100
7.210
95,640
+0.05(+0.70%)
Nov 02, 2015
6.940
7.280
6.820
7.160
115,684
+0.26(+3.77%)
Oct 30, 2015
6.710
6.910
6.525
6.900
58,066
+0.24(+3.60%)
Oct 29, 2015
6.510
6.690
6.490
6.660
52,037
+0.09(+1.37%)
Oct 28, 2015
6.090
6.590
6.035
6.570
52,956
+0.48(+7.88%)
Oct 27, 2015
6.250
6.290
6.070
6.090
36,409
-0.25(-3.94%)
Oct 26, 2015
6.660
6.660
6.290
6.340
24,428
-0.38(-5.65%)
Oct 23, 2015
6.730
6.890
6.620
6.720
41,671
-0.10(-1.47%)
Oct 22, 2015
6.480
6.910
6.480
6.820
37,393
+0.33(+5.08%)
Oct 21, 2015
6.740
6.830
6.470
6.490
44,095
-0.29(-4.28%)
Oct 20, 2015
6.730
6.860
6.710
6.780
28,154
+0.05(+0.74%)
Oct 19, 2015
6.800
6.880
6.700
6.730
29,369
-0.10(-1.46%)
Oct 16, 2015
6.920
6.920
6.600
6.830
29,931
-0.04(-0.58%)
Oct 15, 2015
6.610
6.940
6.610
6.870
52,528
+0.27(+4.09%)
Oct 14, 2015
6.530
6.680
6.500
6.600
17,881
+0.09(+1.38%)
Oct 13, 2015
6.520
6.700
6.500
6.510
42,270
-0.06(-0.91%)
Oct 12, 2015
6.750
6.840
6.500
6.570
48,954
-0.18(-2.67%)
Oct 09, 2015
6.940
7.050
6.700
6.750
46,465
-0.11(-1.60%)
Oct 08, 2015
6.940
6.980
6.850
6.860
88,367
-0.09(-1.29%)
Oct 07, 2015
6.850
6.980
6.540
6.950
117,823
+0.14(+2.06%)
Oct 06, 2015
6.170
6.810
6.150
6.810
133,096
+0.74(+12.19%)
Oct 05, 2015
5.940
6.100
5.800
6.070
138,604
+0.23(+3.94%)
Oct 02, 2015
5.500
5.840
5.500
5.840
107,126
+0.27(+4.85%)
Oct 01, 2015
5.570
5.890
5.500
5.570
39,184
+0.02(+0.36%)
Sep 30, 2015
5.850
5.970
5.500
5.550
160,796
-0.29(-4.97%)
Sep 29, 2015
5.860
5.940
5.770
5.840
36,349
+0.00(+0.00%)
Sep 28, 2015
5.890
5.920
5.830
5.840
50,136
-0.05(-0.85%)
Sep 25, 2015
6.010
6.010
5.850
5.890
47,330
-0.04(-0.67%)
Sep 24, 2015
5.850
6.080
5.850
5.930
83,193
-0.05(-0.84%)
Sep 23, 2015
6.060
6.150
5.930
5.980
92,417
+0.02(+0.34%)
Sep 22, 2015
5.780
6.000
5.770
5.960
24,948
+0.14(+2.41%)
Sep 21, 2015
5.750
6.010
5.750
5.820
29,154
+0.12(+2.11%)
Sep 18, 2015
5.860
6.110
5.630
5.700
176,390
-0.26(-4.36%)
Sep 17, 2015
5.900
6.120
5.900
5.960
86,973
+0.04(+0.68%)
Sep 16, 2015
5.690
6.000
5.690
5.920
51,750
+0.20(+3.50%)
Sep 15, 2015
5.580
5.800
5.580
5.720
55,915
+0.14(+2.51%)
Sep 14, 2015
5.670
5.670
5.390
5.580
33,893
-0.11(-1.93%)
Sep 11, 2015
5.740
5.770
5.550
5.690
22,258
-0.19(-3.23%)
Sep 10, 2015
5.560
5.880
5.560
5.880
83,408
+0.41(+7.50%)
Sep 09, 2015
5.540
5.600
5.390
5.470
78,138
+0.06(+1.11%)
Sep 08, 2015
5.600
5.740
5.260
5.410
105,461
-0.10(-1.81%)
Sep 04, 2015
5.370
5.510
5.510
5.510
34,500
+0.05(+0.92%)
Sep 03, 2015
5.720
5.780
5.390
5.460
47,777
-0.25(-4.38%)
Sep 02, 2015
5.750
5.750
5.370
5.710
56,795
+0.04(+0.71%)
Sep 01, 2015
5.730
5.840
5.590
5.670
80,800
-0.20(-3.41%)
Aug 31, 2015
5.490
5.870
5.270
5.870
86,265
+0.33(+5.96%)
Aug 28, 2015
5.060
5.590
5.010
5.540
102,655
+0.41(+7.99%)
Aug 27, 2015
5.070
5.170
4.980
5.130
105,647
+0.10(+1.99%)
Aug 26, 2015
4.620
5.170
4.090
5.030
162,752
+0.52(+11.53%)
Aug 25, 2015
4.610
4.610
4.370
4.510
108,975
+0.00(+0.00%)
Aug 24, 2015
4.560
4.730
4.420
4.510
95,583
-0.31(-6.43%)
Aug 21, 2015
4.120
4.930
4.020
4.820
120,122
+0.07(+1.47%)
Aug 20, 2015
4.770
4.970
4.750
4.750
67,460
-0.06(-1.25%)
Aug 19, 2015
5.060
5.060
4.730
4.810
65,752
-0.26(-5.13%)
Aug 18, 2015
5.080
5.200
4.960
5.070
76,182
-0.05(-0.98%)
Aug 17, 2015
5.000
5.250
4.980
5.120
23,036
+0.09(+1.79%)
Aug 14, 2015
4.980
5.150
4.940
5.030
52,359
+0.01(+0.20%)
Aug 13, 2015
5.340
5.340
4.870
5.020
56,495
-0.37(-6.86%)
Aug 12, 2015
5.340
5.500
5.240
5.390
46,666
+0.00(+0.00%)
Aug 11, 2015
5.320
5.455
5.230
5.390
30,560
-0.04(-0.74%)
Aug 10, 2015
5.200
5.500
5.030
5.430
76,510
+0.24(+4.62%)
Aug 07, 2015
5.310
5.550
5.110
5.190
47,189
-0.19(-3.53%)
Aug 06, 2015
5.150
5.470
4.990
5.380
41,608
+0.26(+5.08%)
Aug 05, 2015
5.440
5.440
4.940
5.120
95,646
-0.01(-0.19%)
Aug 04, 2015
5.120
5.300
5.040
5.130
75,579
-0.01(-0.19%)
Aug 03, 2015
5.160
5.245
5.040
5.140
81,997
-0.08(-1.53%)
Jul 31, 2015
5.350
5.385
5.170
5.220
59,806
-0.14(-2.61%)
Jul 30, 2015
5.500
5.580
5.300
5.360
77,737
-0.16(-2.90%)
Jul 29, 2015
5.450
5.650
5.300
5.520
59,393
+0.02(+0.36%)
Jul 28, 2015
5.380
5.620
5.360
5.500
56,083
+0.07(+1.29%)
Jul 27, 2015
5.250
5.470
5.190
5.430
83,799
+0.10(+1.88%)
Jul 24, 2015
5.490
5.550
5.270
5.330
100,436
-0.22(-3.96%)
Jul 23, 2015
5.830
5.930
5.340
5.550
108,573
-0.32(-5.45%)
Jul 22, 2015
5.870
5.940
5.800
5.870
183,155
+0.02(+0.34%)
Jul 21, 2015
5.860
6.050
5.805
5.850
96,475
+0.01(+0.17%)
Jul 20, 2015
5.830
5.860
5.710
5.840
236,950
-0.05(-0.85%)
Jul 17, 2015
5.870
6.030
5.800
5.890
114,950
+0.05(+0.86%)
Jul 16, 2015
5.900
5.900
5.840
5.840
35,827
+0.01(+0.17%)
Jul 15, 2015
5.990
6.030
5.800
5.830
47,187
-0.15(-2.51%)
Jul 14, 2015
5.890
6.040
5.880
5.980
26,980
+0.11(+1.87%)
Jul 13, 2015
5.860
5.970
5.850
5.870
74,324
+0.01(+0.17%)
Jul 10, 2015
5.900
6.000
5.860
5.860
57,932
-0.05(-0.85%)
Jul 09, 2015
5.920
5.980
5.870
5.910
37,559
+0.07(+1.20%)
Jul 08, 2015
5.850
5.940
5.800
5.840
210,655
-0.05(-0.85%)
Jul 07, 2015
5.970
6.050
5.818
5.890
111,594
-0.08(-1.34%)
Jul 06, 2015
5.780
6.200
5.770
5.970
115,420
-0.07(-1.16%)
Jul 02, 2015
6.460
6.040
6.040
6.040
223,100
-0.28(-4.43%)
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.