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
Cto Realty Growth Inc
(NY:
CTO
)
19.17
-0.27 (-1.39%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 20, 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
9.948
9.948
9.829
9.894
310,522
-0.11(-1.14%)
Jun 27, 2014
9.678
10.01
9.361
10.01
830,421
+0.34(+3.57%)
Jun 26, 2014
9.704
9.704
9.627
9.663
93,656
+0.01(+0.11%)
Jun 25, 2014
9.644
9.741
9.633
9.652
97,818
-0.02(-0.22%)
Jun 24, 2014
9.831
9.831
9.633
9.674
150,533
-0.11(-1.15%)
Jun 23, 2014
9.808
9.872
9.721
9.786
110,993
+0.03(+0.26%)
Jun 20, 2014
9.810
9.952
9.713
9.760
160,916
+0.01(+0.11%)
Jun 19, 2014
9.806
9.989
9.734
9.749
243,216
-0.03(-0.26%)
Jun 18, 2014
9.862
9.862
9.696
9.775
106,623
-0.09(-0.90%)
Jun 17, 2014
9.842
9.939
9.782
9.864
189,656
+0.07(+0.70%)
Jun 16, 2014
10.18
10.18
9.749
9.795
242,065
-0.35(-3.42%)
Jun 13, 2014
10.23
10.32
10.11
10.14
57,633
-0.02(-0.17%)
Jun 12, 2014
10.27
10.34
10.13
10.16
114,820
-0.09(-0.84%)
Jun 11, 2014
10.36
10.36
10.19
10.25
112,877
-0.13(-1.29%)
Jun 10, 2014
10.37
10.39
10.31
10.38
110,863
+0.06(+0.54%)
Jun 06, 2014
10.47
10.47
10.27
10.32
286,207
-0.02(-0.23%)
Jun 05, 2014
10.08
10.36
10.08
10.35
405,473
+0.46(+4.67%)
Jun 04, 2014
9.915
9.917
9.752
9.885
118,156
-0.02(-0.15%)
Jun 03, 2014
9.824
9.937
9.811
9.900
210,170
+0.02(+0.15%)
Jun 02, 2014
9.937
9.956
9.713
9.885
123,422
-0.08(-0.84%)
May 30, 2014
10.10
10.13
9.937
9.969
127,467
-0.08(-0.84%)
May 29, 2014
10.31
10.31
7.958
10.05
161,472
-0.29(-2.83%)
May 28, 2014
9.933
10.47
9.933
10.35
476,903
+0.45(+4.57%)
May 27, 2014
8.879
10.15
8.879
9.894
650,141
+1.07(+12.09%)
May 23, 2014
8.553
8.827
8.827
8.827
25,515
+0.27(+3.15%)
May 22, 2014
8.510
8.651
8.510
8.557
16,464
+0.03(+0.38%)
May 21, 2014
8.514
8.583
8.374
8.525
31,713
+0.17(+2.06%)
May 20, 2014
8.555
8.555
8.320
8.353
80,110
-0.19(-2.27%)
May 19, 2014
8.620
8.690
8.529
8.547
8,828
+0.05(+0.56%)
May 16, 2014
8.374
8.499
8.288
8.499
21,901
+0.11(+1.34%)
May 15, 2014
8.374
8.495
8.353
8.387
35,132
-0.06(-0.66%)
May 14, 2014
8.648
8.648
8.426
8.443
47,000
-0.29(-3.33%)
May 13, 2014
8.784
8.784
8.734
8.734
25,274
-0.11(-1.22%)
May 12, 2014
8.797
8.872
8.663
8.842
28,470
+0.19(+2.14%)
May 09, 2014
8.439
8.657
8.439
8.657
18,723
+0.17(+2.03%)
May 08, 2014
8.476
8.566
8.411
8.484
36,900
+0.05(+0.54%)
May 07, 2014
8.570
8.608
8.370
8.439
58,055
-0.08(-0.99%)
May 06, 2014
8.700
8.782
8.513
8.523
124,537
-0.20(-2.35%)
May 05, 2014
8.375
8.728
8.353
8.728
50,851
+0.20(+2.32%)
May 02, 2014
8.597
8.683
8.426
8.530
32,722
-0.03(-0.30%)
May 01, 2014
8.551
8.700
8.351
8.556
89,453
+0.04(+0.43%)
Apr 30, 2014
8.560
8.631
8.491
8.519
46,652
+0.01(+0.13%)
Apr 29, 2014
8.707
8.709
8.388
8.508
58,359
-0.17(-1.99%)
Apr 28, 2014
8.491
8.875
8.491
8.681
62,145
+0.23(+2.68%)
Apr 25, 2014
9.112
9.241
8.454
8.454
57,162
-0.67(-7.37%)
Apr 24, 2014
9.267
9.329
9.105
9.127
15,284
-0.20(-2.13%)
Apr 23, 2014
9.329
9.370
9.219
9.325
35,140
+0.00(+0.05%)
Apr 22, 2014
9.107
9.321
9.107
9.321
27,274
+0.03(+0.30%)
Apr 21, 2014
9.144
9.439
9.144
9.293
39,905
+0.06(+0.65%)
Apr 17, 2014
8.924
9.232
9.232
9.232
35,265
+0.30(+3.35%)
Apr 16, 2014
8.877
9.045
8.804
8.933
17,252
+0.12(+1.42%)
Apr 15, 2014
8.743
8.922
8.674
8.808
28,003
+0.06(+0.66%)
Apr 14, 2014
8.700
8.750
8.566
8.750
35,989
+0.14(+1.58%)
Apr 11, 2014
8.508
8.679
8.508
8.614
56,874
+0.04(+0.50%)
Apr 10, 2014
8.670
8.836
8.480
8.571
38,829
-0.14(-1.63%)
Apr 09, 2014
8.674
8.810
8.544
8.713
41,362
-0.08(-0.96%)
Apr 08, 2014
8.642
8.849
8.642
8.797
21,006
+0.12(+1.42%)
Apr 07, 2014
8.689
8.694
8.566
8.674
34,397
-0.00(-0.05%)
Apr 04, 2014
8.944
9.034
8.676
8.679
42,643
-0.28(-3.08%)
Apr 03, 2014
8.635
9.019
8.629
8.954
34,522
+0.27(+3.15%)
Apr 02, 2014
8.851
8.943
8.610
8.681
96,831
-0.18(-2.02%)
Apr 01, 2014
8.674
8.860
8.674
8.860
27,544
+0.18(+2.06%)
Mar 31, 2014
8.549
8.750
8.549
8.681
35,140
+0.02(+0.17%)
Mar 28, 2014
8.607
8.730
8.607
8.666
18,792
+0.05(+0.53%)
Mar 27, 2014
8.499
8.687
8.454
8.620
26,978
+0.04(+0.45%)
Mar 26, 2014
8.873
8.873
8.556
8.582
49,366
-0.20(-2.33%)
Mar 25, 2014
8.642
8.804
8.612
8.786
49,919
+0.24(+2.82%)
Mar 24, 2014
8.523
8.586
8.388
8.545
49,891
+0.02(+0.18%)
Mar 21, 2014
8.187
8.530
8.116
8.530
66,554
+0.37(+4.52%)
Mar 20, 2014
7.944
8.189
7.929
8.161
40,188
+0.19(+2.41%)
Mar 19, 2014
7.823
8.036
7.823
7.970
104,037
+0.10(+1.32%)
Mar 18, 2014
7.866
7.888
7.834
7.866
130,472
+0.01(+0.16%)
Mar 17, 2014
7.866
7.913
7.801
7.853
240,092
+0.00(+0.00%)
Mar 14, 2014
7.814
7.866
7.814
7.853
126,486
+0.04(+0.47%)
Mar 13, 2014
7.834
7.834
7.763
7.816
77,286
-0.01(-0.08%)
Mar 12, 2014
7.760
7.823
7.760
7.823
45,812
+0.10(+1.34%)
Mar 11, 2014
7.758
7.851
7.720
7.720
32,448
-0.11(-1.46%)
Mar 10, 2014
7.845
7.866
7.724
7.834
65,403
-0.01(-0.14%)
Mar 07, 2014
7.612
7.883
7.612
7.845
26,384
+0.25(+3.29%)
Mar 06, 2014
7.909
7.909
7.470
7.595
31,144
-0.02(-0.28%)
Mar 05, 2014
7.728
7.728
7.597
7.616
28,634
-0.15(-1.92%)
Mar 04, 2014
7.584
7.896
7.560
7.765
102,622
+0.25(+3.30%)
Mar 03, 2014
7.631
7.631
7.506
7.517
20,630
-0.15(-1.91%)
Feb 28, 2014
7.687
7.702
7.625
7.663
24,268
+0.00(+0.06%)
Feb 27, 2014
7.612
7.659
7.612
7.659
5,081
-0.07(-0.86%)
Feb 26, 2014
7.754
7.754
7.683
7.726
17,683
+0.01(+0.14%)
Feb 25, 2014
7.963
7.963
7.715
7.715
29,316
-0.28(-3.50%)
Feb 24, 2014
7.616
8.034
7.616
7.995
56,916
+0.41(+5.43%)
Feb 21, 2014
7.500
7.635
7.460
7.584
52,086
+0.07(+0.98%)
Feb 20, 2014
7.424
7.513
7.424
7.510
29,441
+0.04(+0.58%)
Feb 19, 2014
7.413
7.523
7.413
7.467
23,771
-0.03(-0.40%)
Feb 18, 2014
7.450
7.498
7.446
7.498
16,686
+0.02(+0.29%)
Feb 14, 2014
7.532
7.476
7.476
7.476
12,992
-0.06(-0.74%)
Feb 13, 2014
7.459
7.532
7.457
7.532
10,510
+0.05(+0.72%)
Feb 12, 2014
7.390
7.532
7.390
7.478
47,496
+0.12(+1.61%)
Feb 11, 2014
7.237
7.367
7.208
7.360
50,823
+0.12(+1.64%)
Feb 10, 2014
7.200
7.269
7.135
7.241
44,123
-0.03(-0.39%)
Feb 07, 2014
7.306
7.327
7.220
7.269
40,453
-0.04(-0.50%)
Feb 06, 2014
7.338
7.338
7.273
7.306
54,044
-0.04(-0.59%)
Feb 05, 2014
7.571
7.614
7.348
7.349
41,961
-0.25(-3.34%)
Feb 04, 2014
7.549
7.801
7.514
7.603
23,493
+0.10(+1.38%)
Feb 03, 2014
7.543
7.588
7.470
7.500
71,208
-0.08(-1.00%)
Jan 31, 2014
7.500
7.614
7.500
7.575
37,000
-0.02(-0.28%)
Jan 30, 2014
7.651
7.672
7.595
7.597
36,569
-0.03(-0.34%)
Jan 29, 2014
7.646
7.651
7.610
7.623
44,749
-0.05(-0.59%)
Jan 28, 2014
7.616
7.672
7.601
7.668
68,312
+0.02(+0.25%)
Jan 27, 2014
7.651
7.681
7.648
7.648
17,864
-0.03(-0.45%)
Jan 24, 2014
7.685
7.712
7.661
7.683
29,052
-0.06(-0.83%)
Jan 23, 2014
7.717
7.752
7.676
7.748
30,458
-0.06(-0.83%)
Jan 22, 2014
7.760
7.866
7.728
7.812
56,062
+0.00(+0.00%)
Jan 21, 2014
7.702
7.812
7.674
7.812
53,719
+0.08(+0.97%)
Jan 17, 2014
7.834
7.737
7.737
7.737
18,096
-0.08(-0.97%)
Jan 16, 2014
7.812
7.812
7.784
7.812
9,670
+0.03(+0.42%)
Jan 15, 2014
7.653
7.780
7.653
7.780
26,379
+0.09(+1.18%)
Jan 14, 2014
7.663
7.698
7.633
7.689
17,317
+0.02(+0.22%)
Jan 13, 2014
7.696
7.696
7.603
7.672
53,074
-0.02(-0.20%)
Jan 10, 2014
7.737
7.745
7.655
7.687
96,566
-0.05(-0.67%)
Jan 09, 2014
7.771
7.801
7.737
7.739
13,437
-0.03(-0.33%)
Jan 08, 2014
7.797
8.017
7.756
7.765
35,033
-0.02(-0.19%)
Jan 07, 2014
7.769
7.797
7.741
7.780
20,351
+0.00(+0.00%)
Jan 06, 2014
7.795
7.812
7.745
7.780
18,890
-0.01(-0.14%)
Jan 03, 2014
7.786
7.812
7.758
7.791
24,147
-0.00(-0.03%)
Jan 02, 2014
7.812
7.812
7.762
7.793
25,507
-0.03(-0.36%)
Dec 31, 2013
7.836
7.821
7.821
7.821
41,761
+0.02(+0.25%)
Dec 30, 2013
7.842
7.842
7.780
7.801
10,240
-0.06(-0.71%)
Dec 27, 2013
7.866
7.866
7.737
7.857
23,126
-0.02(-0.22%)
Dec 26, 2013
7.845
7.875
7.803
7.875
29,901
+0.03(+0.41%)
Dec 24, 2013
7.812
7.845
7.767
7.842
34,068
-0.01(-0.11%)
Dec 23, 2013
7.855
7.965
7.812
7.851
41,325
-0.00(-0.05%)
Dec 20, 2013
7.864
7.989
7.767
7.855
147,437
+0.02(+0.28%)
Dec 19, 2013
7.903
7.903
7.784
7.834
17,075
+0.02(+0.28%)
Dec 18, 2013
7.773
7.842
7.722
7.812
30,476
+0.01(+0.08%)
Dec 17, 2013
7.801
7.823
7.780
7.806
18,273
+0.01(+0.14%)
Dec 16, 2013
7.754
7.812
7.754
7.795
19,187
+0.05(+0.64%)
Dec 13, 2013
7.793
7.795
7.745
7.745
12,129
-0.02(-0.25%)
Dec 12, 2013
7.784
7.799
7.739
7.765
16,509
+0.03(+0.33%)
Dec 11, 2013
7.745
7.823
7.726
7.739
38,462
-0.04(-0.53%)
Dec 10, 2013
7.760
7.812
7.758
7.780
28,439
-0.03(-0.41%)
Dec 09, 2013
7.793
7.870
7.791
7.812
39,655
+0.00(+0.00%)
Dec 06, 2013
7.851
7.978
7.793
7.812
13,465
+0.01(+0.14%)
Dec 05, 2013
7.739
7.804
7.670
7.801
28,337
+0.08(+1.09%)
Dec 04, 2013
7.888
7.888
7.717
7.717
23,980
-0.09(-1.16%)
Dec 03, 2013
7.791
7.894
7.791
7.808
18,653
+0.02(+0.25%)
Dec 02, 2013
7.875
7.875
7.788
7.788
26,991
-0.15(-1.87%)
Nov 29, 2013
7.896
8.023
7.896
7.937
8,013
+0.09(+1.18%)
Nov 27, 2013
7.868
7.931
7.791
7.845
51,083
+0.00(+0.05%)
Nov 26, 2013
7.812
7.885
7.812
7.840
30,235
+0.03(+0.44%)
Nov 25, 2013
7.788
7.812
7.758
7.806
26,193
+0.02(+0.30%)
Nov 22, 2013
7.773
7.823
7.756
7.782
102,937
+0.02(+0.31%)
Nov 21, 2013
7.812
7.866
7.715
7.758
42,777
-0.05(-0.63%)
Nov 20, 2013
7.799
7.812
7.786
7.808
92,529
+0.01(+0.08%)
Nov 19, 2013
7.799
7.911
7.784
7.801
16,927
-0.04(-0.49%)
Nov 18, 2013
7.823
7.974
7.814
7.840
31,836
-0.02(-0.19%)
Nov 15, 2013
7.840
7.907
7.825
7.855
27,367
-0.01(-0.14%)
Nov 14, 2013
7.862
7.866
7.845
7.866
9,971
+0.00(+0.03%)
Nov 13, 2013
7.788
7.920
7.788
7.864
48,253
+0.01(+0.08%)
Nov 12, 2013
7.857
7.866
7.804
7.857
16,416
-0.05(-0.60%)
Nov 11, 2013
7.929
7.975
7.901
7.905
17,929
-0.02(-0.19%)
Nov 08, 2013
7.877
7.974
7.870
7.920
33,237
+0.03(+0.41%)
Nov 07, 2013
7.948
7.957
7.845
7.888
16,737
-0.09(-1.11%)
Nov 06, 2013
7.974
8.026
7.974
7.976
6,876
+0.06(+0.81%)
Nov 05, 2013
8.032
8.091
7.890
7.912
14,800
-0.18(-2.21%)
Nov 04, 2013
8.155
8.170
8.041
8.091
34,358
-0.06(-0.79%)
Nov 01, 2013
8.058
8.155
7.944
8.155
65,547
+0.07(+0.88%)
Oct 31, 2013
8.019
8.188
8.019
8.084
23,219
+0.01(+0.16%)
Oct 30, 2013
8.114
8.188
8.071
8.071
35,092
-0.04(-0.53%)
Oct 29, 2013
7.974
8.183
7.974
8.114
17,028
+0.01(+0.13%)
Oct 28, 2013
8.179
8.188
8.069
8.103
23,359
-0.08(-1.03%)
Oct 25, 2013
8.188
8.315
7.894
8.188
54,989
+0.00(+0.00%)
Oct 24, 2013
8.157
8.188
8.058
8.188
61,718
+0.00(+0.00%)
Oct 23, 2013
8.080
8.198
8.080
8.188
28,506
+0.04(+0.45%)
Oct 22, 2013
8.069
8.188
8.069
8.151
23,131
+0.09(+1.12%)
Oct 21, 2013
8.037
8.181
8.037
8.060
44,314
-0.12(-1.53%)
Oct 18, 2013
8.188
8.188
7.935
8.185
63,983
+0.12(+1.50%)
Oct 17, 2013
7.907
8.125
7.907
8.065
24,616
+0.02(+0.24%)
Oct 16, 2013
8.164
8.164
8.025
8.045
13,849
+0.04(+0.54%)
Oct 15, 2013
7.966
8.144
7.907
8.002
30,056
-0.10(-1.22%)
Oct 14, 2013
8.125
8.134
8.013
8.101
12,958
-0.09(-1.05%)
Oct 11, 2013
8.134
8.239
8.123
8.188
44,184
+0.00(+0.05%)
Oct 10, 2013
7.834
8.188
7.834
8.183
27,025
+0.13(+1.66%)
Oct 09, 2013
7.998
8.170
7.972
8.050
22,825
+0.12(+1.49%)
Oct 08, 2013
8.047
8.138
7.919
7.931
28,506
-0.08(-1.02%)
Oct 07, 2013
8.045
8.183
7.946
8.013
15,199
-0.03(-0.35%)
Oct 04, 2013
7.966
8.132
7.966
8.041
4,460
+0.06(+0.81%)
Oct 03, 2013
7.972
8.056
7.972
7.976
10,238
-0.11(-1.36%)
Oct 02, 2013
8.194
8.194
8.002
8.086
68,592
-0.21(-2.52%)
Oct 01, 2013
8.121
8.295
8.086
8.295
23,860
+0.00(+0.03%)
Sep 30, 2013
8.058
8.293
8.058
8.293
12,266
+0.02(+0.29%)
Sep 27, 2013
8.216
8.291
8.216
8.269
8,498
+0.02(+0.26%)
Sep 26, 2013
8.377
8.377
8.170
8.248
52,673
-0.10(-1.21%)
Sep 25, 2013
8.371
8.425
8.347
8.349
17,961
-0.02(-0.26%)
Sep 24, 2013
8.360
8.381
8.300
8.371
25,879
+0.05(+0.65%)
Sep 23, 2013
8.256
8.381
8.250
8.317
27,192
-0.04(-0.49%)
Sep 20, 2013
8.364
8.364
8.233
8.358
52,222
+0.05(+0.65%)
Sep 19, 2013
8.268
8.360
8.244
8.304
109,537
-0.06(-0.67%)
Sep 18, 2013
8.371
8.371
8.317
8.360
36,651
-0.04(-0.51%)
Sep 17, 2013
8.440
8.440
8.308
8.403
36,967
-0.03(-0.41%)
Sep 16, 2013
8.134
8.437
8.185
8.437
22,379
+0.25(+3.08%)
Sep 13, 2013
7.974
8.209
7.974
8.185
46,170
+0.26(+3.23%)
Sep 12, 2013
7.847
7.976
7.847
7.929
21,525
+0.12(+1.57%)
Sep 11, 2013
7.886
7.894
7.806
7.806
26,324
-0.10(-1.28%)
Sep 10, 2013
7.886
7.933
7.779
7.907
14,545
+0.02(+0.27%)
Sep 09, 2013
7.813
7.886
7.810
7.886
9,611
+0.03(+0.36%)
Sep 06, 2013
7.882
7.886
7.778
7.858
47,758
-0.01(-0.16%)
Sep 05, 2013
7.821
7.871
7.821
7.871
3,095
+0.05(+0.63%)
Sep 04, 2013
7.838
7.929
7.795
7.821
50,937
-0.00(-0.06%)
Sep 03, 2013
7.748
7.826
7.735
7.826
13,246
+0.05(+0.61%)
Aug 30, 2013
7.815
7.886
7.707
7.778
45,804
-0.03(-0.39%)
Aug 29, 2013
7.828
7.864
7.791
7.808
20,477
-0.00(-0.03%)
Aug 28, 2013
7.874
7.875
7.802
7.810
13,677
-0.07(-0.88%)
Aug 27, 2013
8.058
8.184
7.879
7.879
47,915
-0.26(-3.23%)
Aug 26, 2013
8.121
8.228
8.106
8.142
12,071
+0.06(+0.75%)
Aug 23, 2013
7.979
8.106
7.974
8.082
9,180
+0.10(+1.27%)
Aug 22, 2013
7.748
7.981
7.748
7.981
24,157
+0.23(+2.97%)
Aug 21, 2013
7.778
7.828
7.750
7.750
9,361
-0.10(-1.29%)
Aug 20, 2013
7.927
7.935
7.815
7.851
12,638
+0.07(+0.86%)
Aug 19, 2013
7.873
7.873
7.725
7.785
19,386
-0.16(-1.95%)
Aug 16, 2013
7.899
8.162
7.774
7.940
40,211
-0.01(-0.14%)
Aug 15, 2013
8.127
8.188
7.929
7.951
29,680
-0.28(-3.40%)
Aug 14, 2013
8.276
8.326
8.226
8.231
15,733
-0.07(-0.80%)
Aug 13, 2013
8.254
8.304
8.248
8.297
15,418
-0.06(-0.70%)
Aug 12, 2013
8.226
8.356
8.099
8.356
11,844
+0.05(+0.65%)
Aug 09, 2013
8.442
8.442
8.127
8.302
34,442
+0.06(+0.76%)
Aug 08, 2013
8.175
8.239
8.175
8.239
2,659
-0.01(-0.13%)
Aug 07, 2013
8.203
8.250
8.170
8.250
6,423
+0.15(+1.84%)
Aug 06, 2013
8.063
8.166
8.063
8.101
3,466
-0.03(-0.42%)
Aug 05, 2013
8.037
8.136
7.858
8.136
36,252
+0.06(+0.80%)
Aug 02, 2013
8.073
8.073
7.972
8.071
39,334
-0.06(-0.77%)
Aug 01, 2013
8.394
8.394
7.970
8.134
50,055
-0.24(-2.83%)
Jul 31, 2013
8.427
8.427
8.282
8.371
11,004
-0.04(-0.49%)
Jul 30, 2013
8.597
8.603
8.392
8.412
13,867
-0.19(-2.18%)
Jul 29, 2013
8.853
8.853
8.567
8.599
9,263
-0.30(-3.37%)
Jul 26, 2013
8.991
8.991
8.746
8.899
82,506
-0.15(-1.67%)
Jul 25, 2013
9.095
9.148
8.989
9.049
54,334
-0.03(-0.36%)
Jul 24, 2013
9.006
9.131
8.952
9.082
34,771
+0.08(+0.84%)
Jul 23, 2013
8.886
9.032
8.834
9.006
49,962
+0.16(+1.83%)
Jul 22, 2013
8.812
8.905
8.767
8.845
59,890
+0.02(+0.27%)
Jul 19, 2013
8.774
8.821
8.720
8.821
29,587
+0.04(+0.47%)
Jul 18, 2013
8.860
8.860
8.754
8.780
16,471
-0.11(-1.26%)
Jul 17, 2013
8.427
8.952
8.373
8.892
28,371
+0.41(+4.85%)
Jul 16, 2013
8.306
8.530
8.200
8.481
63,324
+0.14(+1.73%)
Jul 15, 2013
8.322
8.420
8.192
8.336
77,410
-0.01(-0.15%)
Jul 12, 2013
8.403
8.403
8.349
8.349
12,967
-0.08(-0.90%)
Jul 11, 2013
8.261
8.511
8.259
8.425
22,579
+0.22(+2.62%)
Jul 10, 2013
8.179
8.220
8.164
8.209
35,505
+0.05(+0.66%)
Jul 09, 2013
8.134
8.188
8.026
8.155
19,302
+0.07(+0.91%)
Jul 08, 2013
8.188
8.188
8.078
8.082
26,724
-0.08(-1.03%)
Jul 05, 2013
8.188
8.188
8.080
8.166
20,439
+0.06(+0.77%)
Jul 03, 2013
8.050
8.211
8.050
8.103
30,701
+0.04(+0.45%)
Jul 02, 2013
8.228
8.241
7.897
8.067
49,920
-0.18(-2.22%)
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.