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
Ternium S.A. ADR
(NY:
TX
)
37.93
-0.27 (-0.71%)
Streaming Delayed Price
Updated: 3:08 PM EDT, Jun 13, 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
11.63
11.85
11.52
11.85
440,535
+0.31(+2.69%)
Jun 29, 2016
11.68
11.77
11.51
11.54
457,246
+0.11(+0.98%)
Jun 28, 2016
11.29
11.53
11.29
11.42
275,434
+0.35(+3.14%)
Jun 27, 2016
11.36
11.51
10.96
11.08
622,997
-0.37(-3.20%)
Jun 24, 2016
11.98
12.03
11.37
11.44
402,743
-0.88(-7.11%)
Jun 23, 2016
12.22
12.41
12.13
12.32
390,382
+0.25(+2.06%)
Jun 22, 2016
12.13
12.21
11.98
12.07
240,455
+0.02(+0.15%)
Jun 21, 2016
12.23
12.23
11.96
12.05
344,989
-0.21(-1.67%)
Jun 20, 2016
12.31
12.48
12.24
12.26
231,797
+0.14(+1.13%)
Jun 17, 2016
12.10
12.31
12.04
12.12
258,571
+0.10(+0.83%)
Jun 16, 2016
11.88
12.06
11.69
12.02
236,981
-0.01(-0.05%)
Jun 15, 2016
11.89
12.16
11.78
12.03
397,312
+0.23(+1.95%)
Jun 14, 2016
11.91
12.06
11.69
11.80
295,572
-0.20(-1.66%)
Jun 13, 2016
12.17
12.29
11.94
12.00
483,862
-0.14(-1.18%)
Jun 10, 2016
12.26
12.48
12.08
12.14
671,283
-0.27(-2.20%)
Jun 09, 2016
12.57
12.70
12.32
12.41
473,231
-0.34(-2.68%)
Jun 08, 2016
12.97
13.21
12.74
12.75
843,887
-0.01(-0.10%)
Jun 07, 2016
12.76
12.99
12.70
12.77
1,100,434
-0.02(-0.15%)
Jun 06, 2016
12.26
12.79
12.23
12.79
850,839
+0.63(+5.16%)
Jun 03, 2016
11.67
12.18
11.66
12.16
1,032,957
+0.57(+4.88%)
Jun 02, 2016
11.29
11.67
11.24
11.59
1,607,352
+0.23(+2.02%)
Jun 01, 2016
11.21
11.38
11.06
11.36
926,281
+0.02(+0.22%)
May 31, 2016
11.62
11.80
11.33
11.34
819,808
-0.24(-2.04%)
May 27, 2016
11.69
11.57
11.57
11.57
457,729
-0.14(-1.17%)
May 26, 2016
11.96
12.14
11.68
11.71
875,575
-0.07(-0.58%)
May 25, 2016
11.42
11.82
11.41
11.78
805,376
+0.41(+3.61%)
May 24, 2016
11.73
11.81
11.33
11.37
866,303
-0.27(-2.35%)
May 23, 2016
11.41
11.77
11.27
11.64
683,887
+0.11(+0.97%)
May 20, 2016
11.64
11.83
11.34
11.53
970,848
+0.01(+0.11%)
May 19, 2016
11.21
11.62
11.04
11.52
826,929
+0.17(+1.53%)
May 18, 2016
11.36
11.65
11.23
11.34
1,028,414
-0.17(-1.51%)
May 17, 2016
11.38
11.69
11.26
11.52
863,787
+0.13(+1.15%)
May 16, 2016
11.19
11.52
11.19
11.39
731,351
+0.29(+2.63%)
May 13, 2016
10.98
11.32
10.78
11.09
702,316
+0.10(+0.90%)
May 12, 2016
11.08
11.21
10.93
11.00
721,733
-0.04(-0.39%)
May 11, 2016
10.82
11.24
10.68
11.04
991,070
+0.26(+2.42%)
May 10, 2016
10.20
10.85
10.20
10.78
1,031,948
+0.68(+6.71%)
May 09, 2016
10.71
10.85
9.522
10.10
1,663,374
-1.31(-11.44%)
May 06, 2016
11.06
11.75
11.03
11.41
1,229,546
+0.29(+2.57%)
May 05, 2016
11.51
11.51
11.08
11.12
447,333
-0.27(-2.34%)
May 04, 2016
11.18
11.68
11.15
11.39
897,754
+0.05(+0.42%)
May 03, 2016
11.67
11.84
11.17
11.34
931,785
-0.54(-4.58%)
May 02, 2016
12.06
12.08
11.66
11.88
722,209
-0.20(-1.62%)
Apr 29, 2016
11.95
12.34
11.79
12.08
646,081
+0.30(+2.56%)
Apr 28, 2016
11.66
12.04
11.66
11.78
649,122
+0.12(+1.01%)
Apr 27, 2016
11.10
11.68
11.07
11.66
754,698
+0.62(+5.57%)
Apr 26, 2016
11.03
11.10
10.60
11.04
951,688
+0.05(+0.43%)
Apr 25, 2016
11.81
11.81
10.92
11.00
1,136,946
-0.91(-7.61%)
Apr 22, 2016
11.75
12.16
11.53
11.90
729,927
+0.37(+3.23%)
Apr 21, 2016
11.78
11.81
11.47
11.53
282,891
-0.15(-1.32%)
Apr 20, 2016
11.72
11.84
11.60
11.68
747,633
-0.05(-0.40%)
Apr 19, 2016
11.57
11.77
11.50
11.73
1,199,480
+0.28(+2.43%)
Apr 18, 2016
11.37
11.54
11.36
11.45
493,251
-0.04(-0.31%)
Apr 15, 2016
11.33
11.55
11.24
11.49
404,742
+0.08(+0.67%)
Apr 14, 2016
11.62
11.62
11.27
11.41
685,523
-0.19(-1.63%)
Apr 13, 2016
11.39
11.62
11.39
11.60
2,184,138
+0.27(+2.40%)
Apr 12, 2016
11.07
11.33
11.01
11.33
574,163
+0.27(+2.41%)
Apr 11, 2016
11.02
11.33
10.97
11.06
525,396
+0.12(+1.14%)
Apr 08, 2016
10.81
11.01
10.72
10.94
524,415
+0.28(+2.61%)
Apr 07, 2016
10.66
10.73
10.56
10.66
375,791
+0.04(+0.39%)
Apr 06, 2016
10.68
10.79
10.52
10.62
355,862
+0.02(+0.17%)
Apr 05, 2016
10.45
10.76
10.42
10.60
371,363
+0.04(+0.39%)
Apr 04, 2016
10.80
10.87
10.52
10.56
288,578
-0.22(-2.09%)
Apr 01, 2016
10.47
10.79
10.32
10.78
319,984
+0.14(+1.34%)
Mar 31, 2016
10.83
10.97
10.60
10.64
257,143
-0.12(-1.15%)
Mar 30, 2016
10.85
11.05
10.75
10.76
592,941
+0.04(+0.33%)
Mar 29, 2016
10.53
10.74
10.22
10.73
613,107
+0.17(+1.63%)
Mar 28, 2016
10.60
10.69
10.37
10.56
344,622
-0.02(-0.22%)
Mar 24, 2016
10.37
10.58
10.58
10.58
620,505
+0.13(+1.24%)
Mar 23, 2016
10.61
10.81
10.40
10.45
371,520
-0.27(-2.54%)
Mar 22, 2016
10.58
10.82
10.42
10.72
507,202
+0.05(+0.50%)
Mar 21, 2016
10.73
11.10
10.61
10.67
476,859
-0.14(-1.31%)
Mar 18, 2016
10.83
10.96
10.62
10.81
624,971
+0.07(+0.61%)
Mar 17, 2016
10.57
10.80
10.53
10.75
581,529
+0.27(+2.60%)
Mar 16, 2016
10.21
10.48
10.02
10.47
1,549,563
+0.30(+2.97%)
Mar 15, 2016
10.15
10.21
9.912
10.17
760,264
-0.06(-0.58%)
Mar 14, 2016
10.31
10.34
10.00
10.23
444,847
-0.17(-1.65%)
Mar 11, 2016
10.18
10.47
9.912
10.40
837,866
+0.20(+1.97%)
Mar 10, 2016
10.01
10.29
9.930
10.20
639,989
+0.23(+2.31%)
Mar 09, 2016
10.15
10.20
9.744
9.971
980,996
+0.02(+0.18%)
Mar 08, 2016
10.29
10.40
9.886
9.954
561,658
-0.44(-4.27%)
Mar 07, 2016
9.693
10.42
9.528
10.40
1,541,036
+0.09(+0.92%)
Mar 04, 2016
10.12
10.29
9.906
10.30
1,707,806
+0.20(+1.93%)
Mar 03, 2016
10.00
10.11
9.894
10.11
1,212,488
+0.07(+0.65%)
Mar 02, 2016
9.232
10.05
9.205
10.04
1,340,008
+0.87(+9.48%)
Mar 01, 2016
9.036
9.232
8.924
9.173
685,009
+0.32(+3.61%)
Feb 29, 2016
8.829
8.888
8.729
8.853
506,997
+0.10(+1.15%)
Feb 26, 2016
8.752
8.865
8.646
8.752
741,171
+0.06(+0.68%)
Feb 25, 2016
8.764
8.847
8.492
8.693
792,937
+0.01(+0.14%)
Feb 24, 2016
7.545
8.764
7.101
8.681
2,112,696
+1.20(+15.97%)
Feb 23, 2016
7.900
7.900
7.439
7.486
636,912
-0.43(-5.46%)
Feb 22, 2016
7.616
8.001
7.616
7.918
397,932
+0.46(+6.19%)
Feb 19, 2016
7.391
7.587
7.291
7.456
350,107
-0.01(-0.16%)
Feb 18, 2016
7.693
7.711
7.308
7.468
266,171
-0.20(-2.55%)
Feb 17, 2016
7.255
7.723
7.255
7.663
523,860
+0.43(+5.97%)
Feb 16, 2016
7.131
7.391
7.007
7.231
682,125
+0.20(+2.86%)
Feb 12, 2016
6.811
7.030
7.030
7.030
424,485
+0.31(+4.58%)
Feb 11, 2016
6.687
6.859
6.545
6.723
370,101
-0.20(-2.91%)
Feb 10, 2016
7.036
7.036
6.805
6.924
241,567
-0.12(-1.76%)
Feb 09, 2016
7.042
7.131
6.906
7.048
265,595
-0.17(-2.38%)
Feb 08, 2016
7.226
7.344
7.143
7.220
196,025
-0.11(-1.53%)
Feb 05, 2016
7.450
7.539
7.314
7.332
233,377
-0.20(-2.67%)
Feb 04, 2016
6.953
7.740
6.953
7.533
574,477
+0.66(+9.55%)
Feb 03, 2016
6.770
6.876
6.421
6.876
574,234
+0.21(+3.20%)
Feb 02, 2016
6.770
6.829
6.557
6.663
368,612
-0.24(-3.43%)
Feb 01, 2016
6.947
6.947
6.758
6.900
322,659
-0.13(-1.85%)
Jan 29, 2016
6.723
7.042
6.723
7.030
440,553
+0.21(+3.12%)
Jan 28, 2016
6.717
6.835
6.581
6.817
346,891
+0.18(+2.67%)
Jan 27, 2016
6.604
6.800
6.391
6.640
347,998
+0.03(+0.45%)
Jan 26, 2016
6.332
6.652
6.256
6.610
347,827
+0.28(+4.39%)
Jan 25, 2016
6.634
6.681
6.314
6.332
232,513
-0.35(-5.23%)
Jan 22, 2016
6.575
6.705
6.533
6.681
471,886
+0.27(+4.15%)
Jan 21, 2016
6.302
6.521
6.214
6.415
460,458
+0.11(+1.78%)
Jan 20, 2016
6.273
6.323
6.083
6.302
681,672
-0.09(-1.48%)
Jan 19, 2016
6.308
6.433
6.231
6.397
609,281
+0.15(+2.37%)
Jan 15, 2016
6.172
6.249
6.249
6.249
431,751
-0.08(-1.22%)
Jan 14, 2016
6.314
6.379
6.249
6.326
354,277
+0.05(+0.85%)
Jan 13, 2016
6.498
6.548
6.249
6.273
320,207
-0.15(-2.39%)
Jan 12, 2016
6.498
6.545
6.231
6.427
391,842
+0.04(+0.56%)
Jan 11, 2016
6.592
6.599
6.362
6.391
731,287
-0.12(-1.91%)
Jan 08, 2016
6.717
6.746
6.510
6.515
490,420
-0.18(-2.65%)
Jan 07, 2016
6.723
6.865
6.681
6.693
520,832
-0.24(-3.42%)
Jan 06, 2016
6.888
7.060
6.723
6.930
440,038
-0.15(-2.09%)
Jan 05, 2016
7.226
7.237
7.007
7.078
576,417
-0.12(-1.64%)
Jan 04, 2016
7.137
7.445
7.137
7.196
655,321
-0.16(-2.17%)
Dec 31, 2015
7.243
7.356
7.356
7.356
359,088
+0.04(+0.57%)
Dec 30, 2015
7.184
7.374
7.113
7.314
731,101
+0.04(+0.49%)
Dec 29, 2015
7.450
7.450
7.261
7.279
290,938
-0.11(-1.44%)
Dec 28, 2015
7.551
7.551
7.356
7.385
238,370
-0.24(-3.18%)
Dec 24, 2015
7.669
7.628
7.628
7.628
98,010
-0.05(-0.62%)
Dec 23, 2015
7.640
7.800
7.581
7.675
536,487
+0.19(+2.53%)
Dec 22, 2015
7.178
7.604
7.137
7.486
800,834
+0.36(+4.98%)
Dec 21, 2015
7.196
7.285
7.036
7.131
491,245
-0.03(-0.41%)
Dec 18, 2015
7.214
7.379
7.107
7.160
1,072,773
-0.06(-0.82%)
Dec 17, 2015
7.291
7.338
7.178
7.220
464,877
-0.09(-1.29%)
Dec 16, 2015
7.267
7.409
7.214
7.314
819,597
+0.09(+1.23%)
Dec 15, 2015
7.303
7.338
7.178
7.226
608,144
+0.00(+0.00%)
Dec 14, 2015
7.326
7.374
7.131
7.226
331,830
-0.11(-1.45%)
Dec 11, 2015
7.498
7.598
7.320
7.332
507,962
-0.34(-4.47%)
Dec 10, 2015
7.658
7.811
7.658
7.675
561,630
-0.01(-0.08%)
Dec 09, 2015
7.545
7.752
7.498
7.681
580,005
+0.24(+3.26%)
Dec 08, 2015
7.687
7.699
7.415
7.439
603,215
-0.43(-5.49%)
Dec 07, 2015
7.936
8.107
7.696
7.871
1,156,149
+0.10(+1.29%)
Dec 04, 2015
7.900
7.930
7.729
7.770
330,278
-0.17(-2.09%)
Dec 03, 2015
8.143
8.161
7.693
7.936
1,874,350
-0.14(-1.76%)
Dec 02, 2015
8.261
8.380
8.030
8.078
401,806
-0.30(-3.60%)
Dec 01, 2015
8.492
8.516
8.220
8.380
541,992
-0.04(-0.49%)
Nov 30, 2015
8.474
8.590
8.338
8.421
858,202
-0.07(-0.84%)
Nov 27, 2015
8.391
8.533
8.362
8.492
412,578
+0.12(+1.41%)
Nov 25, 2015
8.433
8.374
8.374
8.374
1,282,918
-0.14(-1.60%)
Nov 24, 2015
8.693
8.942
8.285
8.510
4,577,759
-0.22(-2.51%)
Nov 23, 2015
9.030
9.173
8.598
8.729
393,725
-0.16(-1.80%)
Nov 20, 2015
8.948
9.054
8.823
8.888
423,633
-0.01(-0.07%)
Nov 19, 2015
8.894
9.042
8.877
8.894
442,274
-0.04(-0.40%)
Nov 18, 2015
8.865
9.279
8.782
8.930
671,088
+0.21(+2.37%)
Nov 17, 2015
8.776
8.776
8.569
8.723
369,768
-0.01(-0.07%)
Nov 16, 2015
8.859
8.930
8.687
8.729
315,337
-0.13(-1.47%)
Nov 13, 2015
8.853
9.107
8.819
8.859
214,370
-0.01(-0.07%)
Nov 12, 2015
8.983
9.019
8.829
8.865
191,097
-0.25(-2.79%)
Nov 11, 2015
9.350
9.350
9.060
9.119
102,445
-0.17(-1.78%)
Nov 10, 2015
9.261
9.380
9.190
9.285
128,729
-0.05(-0.51%)
Nov 09, 2015
9.386
9.386
9.125
9.332
195,812
-0.07(-0.69%)
Nov 06, 2015
9.303
9.433
9.173
9.397
315,928
-0.09(-0.94%)
Nov 05, 2015
9.658
9.693
9.427
9.486
246,904
-0.23(-2.38%)
Nov 04, 2015
8.936
9.871
8.936
9.717
655,877
+0.96(+11.02%)
Nov 03, 2015
8.670
8.936
8.670
8.752
419,432
+0.07(+0.75%)
Nov 02, 2015
8.462
8.717
8.451
8.687
175,160
+0.18(+2.16%)
Oct 30, 2015
8.332
8.581
8.202
8.504
417,529
+0.24(+2.86%)
Oct 29, 2015
8.184
8.545
8.161
8.267
421,414
-0.06(-0.71%)
Oct 28, 2015
8.397
8.699
8.214
8.326
334,647
-0.06(-0.71%)
Oct 27, 2015
8.255
8.415
8.113
8.385
1,076,485
+0.02(+0.21%)
Oct 26, 2015
8.439
8.556
8.243
8.368
506,465
+0.05(+0.64%)
Oct 23, 2015
8.468
8.522
8.172
8.314
358,215
-0.05(-0.64%)
Oct 22, 2015
8.155
8.385
7.823
8.368
532,500
+0.18(+2.17%)
Oct 21, 2015
8.598
8.598
8.166
8.190
364,795
-0.36(-4.22%)
Oct 20, 2015
8.575
8.699
8.522
8.551
261,639
-0.08(-0.89%)
Oct 19, 2015
8.711
8.800
8.498
8.628
381,174
-0.20(-2.28%)
Oct 16, 2015
8.989
8.989
8.610
8.829
448,447
-0.19(-2.10%)
Oct 15, 2015
8.764
9.099
8.613
9.019
276,273
+0.24(+2.70%)
Oct 14, 2015
8.504
8.865
8.335
8.782
410,177
+0.37(+4.36%)
Oct 13, 2015
8.249
8.593
8.161
8.415
162,174
+0.07(+0.78%)
Oct 12, 2015
8.823
8.823
8.344
8.350
349,225
-0.45(-5.11%)
Oct 09, 2015
8.835
9.001
8.622
8.800
227,518
+0.07(+0.75%)
Oct 08, 2015
8.409
8.847
8.320
8.735
597,437
+0.27(+3.14%)
Oct 07, 2015
8.332
8.723
8.226
8.468
474,301
+0.27(+3.25%)
Oct 06, 2015
8.078
8.326
7.971
8.202
313,558
+0.15(+1.91%)
Oct 05, 2015
7.628
8.161
7.628
8.048
470,445
+0.50(+6.58%)
Oct 02, 2015
7.237
7.551
7.119
7.551
391,773
+0.30(+4.08%)
Oct 01, 2015
7.379
7.498
7.178
7.255
238,365
-0.02(-0.24%)
Sep 30, 2015
7.030
7.344
7.001
7.273
851,689
+0.29(+4.15%)
Sep 29, 2015
6.924
7.072
6.915
6.983
427,871
+0.05(+0.77%)
Sep 28, 2015
6.983
7.036
6.859
6.930
279,016
-0.16(-2.25%)
Sep 25, 2015
7.231
7.285
7.042
7.089
584,431
-0.06(-0.83%)
Sep 24, 2015
6.971
7.267
6.965
7.149
770,771
+0.05(+0.67%)
Sep 23, 2015
7.480
7.480
7.066
7.101
266,939
-0.33(-4.38%)
Sep 22, 2015
7.557
7.658
7.202
7.427
486,395
-0.35(-4.49%)
Sep 21, 2015
7.977
7.995
7.770
7.776
357,182
-0.22(-2.81%)
Sep 18, 2015
8.166
8.220
7.942
8.001
223,148
-0.40(-4.72%)
Sep 17, 2015
8.291
8.575
8.243
8.397
272,870
+0.02(+0.28%)
Sep 16, 2015
8.196
8.527
8.184
8.374
320,153
+0.19(+2.31%)
Sep 15, 2015
8.178
8.279
8.078
8.184
182,581
-0.04(-0.43%)
Sep 14, 2015
8.439
8.504
8.101
8.220
196,435
-0.30(-3.54%)
Sep 11, 2015
8.522
8.545
8.403
8.522
91,903
-0.06(-0.69%)
Sep 10, 2015
8.492
8.652
8.365
8.581
156,011
-0.01(-0.14%)
Sep 09, 2015
8.788
8.959
8.486
8.593
254,699
-0.13(-1.49%)
Sep 08, 2015
8.527
8.805
8.424
8.723
318,913
+0.43(+5.14%)
Sep 04, 2015
8.309
8.297
8.297
8.297
167,800
-0.14(-1.61%)
Sep 03, 2015
8.184
8.462
8.184
8.433
244,670
+0.26(+3.19%)
Sep 02, 2015
8.101
8.172
7.853
8.172
308,003
+0.18(+2.30%)
Sep 01, 2015
8.095
8.238
7.877
7.989
319,832
-0.43(-5.06%)
Aug 31, 2015
8.261
8.480
8.066
8.415
203,303
+0.07(+0.78%)
Aug 28, 2015
8.415
8.551
8.261
8.350
299,111
-0.09(-1.12%)
Aug 27, 2015
8.024
8.545
7.983
8.445
329,619
+0.55(+6.97%)
Aug 26, 2015
8.048
8.048
7.782
7.894
249,080
-0.02(-0.30%)
Aug 25, 2015
8.391
8.391
7.888
7.918
365,579
-0.20(-2.41%)
Aug 24, 2015
7.894
8.285
7.610
8.113
1,221,280
-0.22(-2.70%)
Aug 21, 2015
8.711
8.764
8.326
8.338
293,491
-0.43(-4.93%)
Aug 20, 2015
8.877
9.025
8.758
8.770
435,119
-0.17(-1.85%)
Aug 19, 2015
8.918
9.007
8.770
8.936
567,686
-0.05(-0.59%)
Aug 18, 2015
9.001
9.019
8.829
8.989
350,244
-0.07(-0.78%)
Aug 17, 2015
9.102
9.102
8.859
9.060
446,390
-0.08(-0.91%)
Aug 14, 2015
9.107
9.273
9.051
9.143
740,914
+0.02(+0.26%)
Aug 13, 2015
9.084
9.202
9.025
9.119
675,658
+0.01(+0.06%)
Aug 12, 2015
8.948
9.143
8.817
9.113
393,037
+0.10(+1.12%)
Aug 11, 2015
9.096
9.184
8.888
9.013
164,043
-0.23(-2.50%)
Aug 10, 2015
8.877
9.309
8.699
9.244
398,061
+0.50(+5.68%)
Aug 07, 2015
8.948
9.054
8.711
8.746
243,742
-0.25(-2.76%)
Aug 06, 2015
8.782
9.102
8.622
8.995
738,736
+0.11(+1.27%)
Aug 05, 2015
8.912
9.273
8.687
8.883
507,629
-0.07(-0.79%)
Aug 04, 2015
8.930
9.078
8.877
8.954
250,846
-0.02(-0.20%)
Aug 03, 2015
9.107
9.119
8.871
8.971
213,474
-0.23(-2.51%)
Jul 31, 2015
9.534
9.539
9.181
9.202
192,468
-0.23(-2.45%)
Jul 30, 2015
9.480
9.634
9.332
9.433
461,092
-0.05(-0.50%)
Jul 29, 2015
9.019
9.486
8.965
9.480
555,122
+0.44(+4.84%)
Jul 28, 2015
8.977
9.173
8.977
9.042
557,121
+0.12(+1.33%)
Jul 27, 2015
8.729
8.959
8.533
8.924
354,029
+0.06(+0.67%)
Jul 24, 2015
8.871
8.930
8.776
8.865
512,177
-0.09(-0.99%)
Jul 23, 2015
9.001
9.072
8.829
8.954
266,383
-0.02(-0.20%)
Jul 22, 2015
8.912
9.048
8.776
8.971
494,160
-0.09(-1.04%)
Jul 21, 2015
8.758
9.202
8.758
9.066
311,030
+0.30(+3.37%)
Jul 20, 2015
9.107
9.107
8.670
8.770
692,889
-0.40(-4.39%)
Jul 17, 2015
9.332
9.332
9.167
9.173
465,627
-0.19(-2.02%)
Jul 16, 2015
9.439
9.516
9.320
9.362
407,642
-0.02(-0.25%)
Jul 15, 2015
9.681
9.681
9.202
9.386
513,083
-0.34(-3.47%)
Jul 14, 2015
9.800
9.829
9.699
9.723
232,363
-0.12(-1.20%)
Jul 13, 2015
9.599
9.906
9.486
9.841
371,607
+0.24(+2.53%)
Jul 10, 2015
9.622
9.723
9.445
9.599
245,077
+0.06(+0.62%)
Jul 09, 2015
9.853
9.853
9.528
9.539
199,984
-0.08(-0.80%)
Jul 08, 2015
9.770
9.812
9.522
9.616
209,890
-0.27(-2.69%)
Jul 07, 2015
9.971
9.971
9.468
9.883
369,455
-0.18(-1.76%)
Jul 06, 2015
10.10
10.21
9.924
10.06
248,720
-0.16(-1.56%)
Jul 02, 2015
10.21
10.22
10.22
10.22
422,288
+0.02(+0.17%)
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.