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
PIMCO Dynamic Income Fund
(NY:
PDI
)
19.40
+0.02 (+0.10%)
Streaming Delayed Price
Updated: 12:52 PM EDT, Jun 12, 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 (%)
Jul 31, 2015
9.488
9.524
9.481
9.501
279,125
+0.01(+0.10%)
Jul 30, 2015
9.481
9.491
9.478
9.491
143,104
+0.00(+0.00%)
Jul 29, 2015
9.501
9.501
9.478
9.491
265,159
-0.01(-0.07%)
Jul 28, 2015
9.458
9.504
9.458
9.498
355,550
+0.03(+0.35%)
Jul 27, 2015
9.481
9.498
9.458
9.465
510,632
-0.03(-0.31%)
Jul 24, 2015
9.550
9.551
9.481
9.494
354,479
-0.06(-0.58%)
Jul 23, 2015
9.533
9.553
9.494
9.550
359,027
+0.04(+0.41%)
Jul 22, 2015
9.550
9.550
9.507
9.511
285,183
-0.04(-0.44%)
Jul 21, 2015
9.520
9.553
9.507
9.553
348,951
+0.04(+0.41%)
Jul 20, 2015
9.556
9.569
9.504
9.514
400,452
-0.04(-0.38%)
Jul 17, 2015
9.576
9.605
9.543
9.550
217,080
-0.05(-0.54%)
Jul 16, 2015
9.533
9.599
9.533
9.602
301,931
+0.06(+0.62%)
Jul 15, 2015
9.569
9.569
9.533
9.543
312,402
+0.00(+0.00%)
Jul 14, 2015
9.573
9.573
9.530
9.543
311,270
-0.00(-0.03%)
Jul 13, 2015
9.550
9.560
9.543
9.547
367,815
-0.00(-0.03%)
Jul 10, 2015
9.537
9.566
9.537
9.550
191,676
+0.04(+0.45%)
Jul 09, 2015
9.501
9.556
9.481
9.507
300,425
+0.03(+0.34%)
Jul 08, 2015
9.468
9.504
9.458
9.475
244,111
-0.04(-0.44%)
Jul 07, 2015
9.536
9.549
9.481
9.517
373,826
+0.03(+0.34%)
Jul 06, 2015
9.432
9.556
9.432
9.484
490,146
-0.03(-0.34%)
Jul 02, 2015
9.439
9.517
9.517
9.517
605,492
+0.07(+0.79%)
Jul 01, 2015
9.569
9.569
9.426
9.442
781,193
-0.03(-0.34%)
Jun 30, 2015
9.416
9.488
9.416
9.475
377,091
+0.07(+0.79%)
Jun 29, 2015
9.452
9.452
9.381
9.400
620,478
-0.07(-0.72%)
Jun 26, 2015
9.458
9.497
9.458
9.468
504,655
-0.01(-0.10%)
Jun 25, 2015
9.536
9.559
9.458
9.478
609,910
-0.06(-0.65%)
Jun 24, 2015
9.523
9.562
9.514
9.540
418,159
+0.03(+0.27%)
Jun 23, 2015
9.465
9.520
9.455
9.514
333,979
+0.05(+0.48%)
Jun 22, 2015
9.465
9.501
9.455
9.468
503,715
+0.01(+0.14%)
Jun 19, 2015
9.423
9.478
9.423
9.455
454,822
+0.02(+0.21%)
Jun 18, 2015
9.442
9.497
9.423
9.436
470,227
-0.01(-0.10%)
Jun 17, 2015
9.488
9.520
9.445
9.445
522,474
-0.07(-0.75%)
Jun 16, 2015
9.497
9.543
9.488
9.517
230,321
+0.03(+0.34%)
Jun 15, 2015
9.416
9.497
9.416
9.484
289,301
+0.02(+0.21%)
Jun 12, 2015
9.488
9.510
9.410
9.465
1,361,516
-0.05(-0.48%)
Jun 11, 2015
9.562
9.598
9.504
9.510
464,234
-0.02(-0.24%)
Jun 10, 2015
9.484
9.565
9.483
9.533
446,840
+0.04(+0.38%)
Jun 09, 2015
9.549
9.572
9.488
9.497
538,160
-0.02(-0.24%)
Jun 08, 2015
9.572
9.604
9.507
9.520
436,689
-0.03(-0.27%)
Jun 05, 2015
9.584
9.600
9.533
9.546
538,540
-0.07(-0.70%)
Jun 04, 2015
9.610
9.642
9.601
9.613
239,940
-0.00(-0.03%)
Jun 03, 2015
9.617
9.646
9.604
9.617
310,479
-0.03(-0.30%)
Jun 02, 2015
9.607
9.646
9.607
9.646
493,952
-0.00(-0.03%)
Jun 01, 2015
9.649
9.649
9.610
9.649
293,032
+0.02(+0.17%)
May 29, 2015
9.607
9.642
9.597
9.633
401,050
+0.04(+0.44%)
May 28, 2015
9.610
9.610
9.591
9.591
384,177
-0.02(-0.17%)
May 27, 2015
9.575
9.613
9.562
9.607
340,250
+0.06(+0.64%)
May 26, 2015
9.575
9.589
9.527
9.546
334,444
-0.02(-0.24%)
May 22, 2015
9.610
9.568
9.568
9.568
333,478
-0.04(-0.40%)
May 21, 2015
9.575
9.613
9.565
9.607
558,194
+0.03(+0.34%)
May 20, 2015
9.584
9.610
9.565
9.575
341,638
+0.00(+0.00%)
May 19, 2015
9.591
9.623
9.565
9.575
307,145
+0.02(+0.17%)
May 18, 2015
9.610
9.626
9.556
9.559
317,438
-0.05(-0.50%)
May 15, 2015
9.568
9.607
9.549
9.607
589,266
+0.04(+0.40%)
May 14, 2015
9.423
9.607
9.423
9.568
431,938
+0.05(+0.47%)
May 13, 2015
9.543
9.549
9.504
9.523
506,670
+0.02(+0.17%)
May 12, 2015
9.510
9.549
9.485
9.507
721,267
+0.02(+0.24%)
May 11, 2015
9.533
9.546
9.472
9.485
641,101
-0.05(-0.51%)
May 08, 2015
9.613
9.620
9.523
9.533
574,539
-0.02(-0.24%)
May 07, 2015
9.642
9.649
9.523
9.556
759,284
-0.04(-0.40%)
May 06, 2015
9.610
9.629
9.559
9.594
401,359
+0.01(+0.10%)
May 05, 2015
9.604
9.636
9.581
9.585
300,360
-0.06(-0.63%)
May 04, 2015
9.620
9.645
9.593
9.645
613,995
+0.05(+0.53%)
May 01, 2015
9.645
9.658
9.581
9.594
336,232
-0.01(-0.13%)
Apr 30, 2015
9.613
9.642
9.592
9.607
243,626
+0.02(+0.20%)
Apr 29, 2015
9.540
9.604
9.540
9.588
413,510
+0.01(+0.07%)
Apr 28, 2015
9.581
9.617
9.530
9.581
428,695
+0.04(+0.47%)
Apr 27, 2015
9.633
9.633
9.521
9.537
639,501
-0.05(-0.53%)
Apr 24, 2015
9.533
9.604
9.505
9.588
412,970
+0.09(+0.94%)
Apr 23, 2015
9.517
9.545
9.473
9.498
272,934
-0.01(-0.13%)
Apr 22, 2015
9.511
9.537
9.487
9.511
323,234
-0.01(-0.07%)
Apr 21, 2015
9.511
9.521
9.480
9.517
455,039
+0.04(+0.47%)
Apr 20, 2015
9.466
9.479
9.453
9.473
243,738
+0.02(+0.24%)
Apr 17, 2015
9.473
9.478
9.431
9.450
367,898
-0.02(-0.17%)
Apr 16, 2015
9.450
9.476
9.428
9.466
288,028
+0.04(+0.37%)
Apr 15, 2015
9.421
9.463
9.409
9.431
412,135
+0.04(+0.44%)
Apr 14, 2015
9.383
9.431
9.380
9.389
509,506
-0.00(-0.05%)
Apr 13, 2015
9.399
9.428
9.386
9.394
303,806
-0.00(-0.02%)
Apr 10, 2015
9.370
9.404
9.364
9.396
298,619
+0.04(+0.44%)
Apr 09, 2015
9.370
9.389
9.338
9.354
487,015
+0.02(+0.24%)
Apr 08, 2015
9.360
9.367
9.315
9.332
617,044
-0.03(-0.34%)
Apr 07, 2015
9.316
9.392
9.300
9.364
532,527
+0.04(+0.44%)
Apr 06, 2015
9.319
9.360
9.316
9.322
738,936
+0.01(+0.07%)
Apr 02, 2015
9.246
9.316
9.316
9.316
800,894
+0.05(+0.55%)
Apr 01, 2015
9.224
9.268
9.208
9.265
279,468
+0.06(+0.62%)
Mar 31, 2015
9.208
9.240
9.192
9.208
565,482
-0.01(-0.14%)
Mar 30, 2015
9.237
9.253
9.211
9.221
555,810
-0.00(-0.03%)
Mar 27, 2015
9.148
9.233
9.148
9.224
501,470
+0.07(+0.76%)
Mar 26, 2015
9.195
9.208
9.148
9.154
545,480
-0.03(-0.38%)
Mar 25, 2015
9.243
9.256
9.189
9.189
490,476
-0.06(-0.65%)
Mar 24, 2015
9.189
9.262
9.189
9.249
597,704
+0.06(+0.62%)
Mar 23, 2015
9.183
9.240
9.157
9.192
608,223
+0.00(+0.03%)
Mar 20, 2015
9.249
9.272
9.160
9.189
896,740
-0.05(-0.55%)
Mar 19, 2015
9.233
9.300
9.227
9.240
439,188
-0.01(-0.10%)
Mar 18, 2015
9.243
9.265
9.173
9.249
988,082
-0.01(-0.14%)
Mar 17, 2015
9.287
9.334
9.253
9.262
318,805
-0.06(-0.61%)
Mar 16, 2015
9.310
9.353
9.310
9.319
365,331
-0.03(-0.27%)
Mar 13, 2015
9.316
9.349
9.275
9.345
298,151
-0.02(-0.17%)
Mar 12, 2015
9.307
9.373
9.307
9.360
268,584
+0.03(+0.31%)
Mar 11, 2015
9.408
9.443
9.332
9.332
299,442
-0.10(-1.01%)
Mar 10, 2015
9.443
9.459
9.402
9.427
323,390
-0.00(-0.03%)
Mar 09, 2015
9.364
9.449
9.364
9.430
288,613
+0.04(+0.40%)
Mar 06, 2015
9.433
9.452
9.342
9.392
499,414
-0.09(-0.96%)
Mar 05, 2015
9.465
9.550
9.445
9.484
466,951
+0.02(+0.20%)
Mar 04, 2015
9.402
9.465
9.433
9.465
242,111
+0.03(+0.33%)
Mar 03, 2015
9.395
9.433
9.367
9.433
543,644
+0.04(+0.40%)
Mar 02, 2015
9.449
9.455
9.373
9.395
294,388
-0.03(-0.37%)
Feb 27, 2015
9.342
9.430
9.282
9.430
534,293
+0.06(+0.64%)
Feb 26, 2015
9.370
9.370
9.339
9.370
400,778
-0.01(-0.07%)
Feb 25, 2015
9.367
9.395
9.367
9.376
338,998
-0.01(-0.10%)
Feb 24, 2015
9.373
9.389
9.339
9.386
365,018
-0.02(-0.23%)
Feb 23, 2015
9.383
9.427
9.367
9.408
353,230
+0.04(+0.40%)
Feb 20, 2015
9.294
9.386
9.275
9.370
490,470
+0.09(+1.02%)
Feb 19, 2015
9.247
9.298
9.247
9.275
384,765
+0.03(+0.31%)
Feb 18, 2015
9.241
9.282
9.241
9.247
515,688
+0.02(+0.17%)
Feb 17, 2015
9.307
9.342
9.216
9.231
841,190
-0.08(-0.85%)
Feb 13, 2015
9.313
9.310
9.310
9.310
505,877
+0.00(+0.00%)
Feb 12, 2015
9.323
9.386
9.294
9.310
443,327
-0.01(-0.10%)
Feb 11, 2015
9.370
9.373
9.294
9.320
910,805
-0.08(-0.81%)
Feb 10, 2015
9.421
9.426
9.386
9.395
261,595
+0.02(+0.17%)
Feb 09, 2015
9.373
9.436
9.370
9.379
511,067
+0.00(+0.00%)
Feb 06, 2015
9.483
9.498
9.376
9.379
645,453
-0.13(-1.32%)
Feb 05, 2015
9.498
9.505
9.480
9.505
411,155
-0.01(-0.13%)
Feb 04, 2015
9.520
9.536
9.505
9.517
302,408
-0.04(-0.39%)
Feb 03, 2015
9.489
9.555
9.483
9.555
583,146
+0.06(+0.63%)
Feb 02, 2015
9.536
9.536
9.436
9.495
443,515
-0.01(-0.13%)
Jan 30, 2015
9.520
9.533
9.451
9.508
505,373
+0.02(+0.20%)
Jan 29, 2015
9.498
9.536
9.442
9.489
637,019
-0.01(-0.10%)
Jan 28, 2015
9.542
9.561
9.483
9.498
416,636
-0.07(-0.72%)
Jan 27, 2015
9.539
9.574
9.498
9.567
338,742
+0.02(+0.23%)
Jan 26, 2015
9.599
9.599
9.505
9.545
514,592
-0.06(-0.65%)
Jan 23, 2015
9.555
9.633
9.555
9.608
275,378
+0.01(+0.13%)
Jan 22, 2015
9.567
9.599
9.520
9.596
596,866
+0.04(+0.43%)
Jan 21, 2015
9.498
9.583
9.483
9.555
878,354
+0.08(+0.86%)
Jan 20, 2015
9.423
9.483
9.420
9.473
853,941
+0.05(+0.57%)
Jan 16, 2015
9.480
9.480
9.398
9.420
819,252
+0.02(+0.23%)
Jan 15, 2015
9.323
9.423
9.310
9.398
428,149
+0.08(+0.87%)
Jan 14, 2015
9.219
9.332
9.219
9.317
834,134
-0.06(-0.67%)
Jan 13, 2015
9.417
9.451
9.282
9.379
616,392
-0.04(-0.40%)
Jan 12, 2015
9.367
9.435
9.360
9.417
424,924
+0.01(+0.13%)
Jan 09, 2015
9.370
9.420
9.370
9.404
231,417
+0.03(+0.37%)
Jan 08, 2015
9.417
9.483
9.367
9.370
611,007
+0.01(+0.10%)
Jan 07, 2015
9.438
9.438
9.358
9.360
562,885
-0.01(-0.13%)
Jan 06, 2015
9.301
9.397
9.301
9.373
452,834
+0.06(+0.67%)
Jan 05, 2015
9.422
9.466
9.307
9.310
996,932
-0.17(-1.77%)
Jan 02, 2015
9.600
9.609
9.469
9.478
422,261
-0.10(-1.01%)
Dec 31, 2014
9.426
9.575
9.575
9.575
1,188,823
+0.12(+1.29%)
Dec 30, 2014
9.469
9.503
9.410
9.454
615,770
-0.03(-0.30%)
Dec 29, 2014
9.575
9.597
9.482
9.482
689,482
-0.08(-0.85%)
Dec 26, 2014
9.482
9.581
9.472
9.563
637,832
+0.10(+1.05%)
Dec 24, 2014
9.422
9.463
9.463
9.463
601,956
+0.06(+0.65%)
Dec 23, 2014
9.507
9.516
9.366
9.402
986,018
-0.08(-0.84%)
Dec 22, 2014
9.613
9.651
9.396
9.481
1,252,816
-0.11(-1.13%)
Dec 19, 2014
9.281
9.628
9.276
9.590
1,889,308
+0.33(+3.52%)
Dec 18, 2014
9.205
9.396
9.123
9.264
1,463,124
+0.18(+1.97%)
Dec 17, 2014
9.049
9.320
9.014
9.085
1,488,619
+0.03(+0.29%)
Dec 16, 2014
9.073
9.265
8.964
9.058
1,069,401
-0.06(-0.68%)
Dec 15, 2014
9.296
9.334
9.076
9.120
1,275,938
-0.14(-1.49%)
Dec 12, 2014
9.311
9.343
9.220
9.258
680,813
-0.11(-1.22%)
Dec 11, 2014
9.211
9.384
9.211
9.372
538,116
+0.13(+1.37%)
Dec 10, 2014
9.411
9.411
9.190
9.246
891,056
-0.16(-1.75%)
Dec 09, 2014
9.387
9.411
9.350
9.411
499,597
+0.01(+0.16%)
Dec 08, 2014
9.483
9.509
9.396
9.396
500,629
-0.10(-1.01%)
Dec 05, 2014
9.585
9.620
9.448
9.492
642,533
-0.11(-1.09%)
Dec 04, 2014
9.559
9.644
9.556
9.597
342,691
+0.01(+0.09%)
Dec 03, 2014
9.609
9.632
9.544
9.588
700,537
-0.04(-0.36%)
Dec 02, 2014
9.594
9.667
9.568
9.623
766,708
+0.03(+0.27%)
Dec 01, 2014
9.600
9.629
9.559
9.597
589,166
-0.04(-0.39%)
Nov 28, 2014
9.617
9.635
9.571
9.635
125,609
+0.01(+0.09%)
Nov 26, 2014
9.600
9.626
9.626
9.626
648,210
+0.06(+0.58%)
Nov 25, 2014
9.544
9.591
9.534
9.571
456,783
-0.01(-0.12%)
Nov 24, 2014
9.507
9.582
9.483
9.582
600,146
+0.08(+0.86%)
Nov 21, 2014
9.466
9.512
9.431
9.501
466,759
+0.04(+0.43%)
Nov 20, 2014
9.361
9.469
9.361
9.460
454,648
+0.09(+0.97%)
Nov 19, 2014
9.331
9.390
9.326
9.369
321,727
+0.03(+0.28%)
Nov 18, 2014
9.358
9.372
9.311
9.343
1,003,366
-0.01(-0.06%)
Nov 17, 2014
9.390
9.399
9.340
9.349
971,613
-0.06(-0.59%)
Nov 14, 2014
9.387
9.404
9.375
9.404
327,257
+0.01(+0.16%)
Nov 13, 2014
9.413
9.419
9.384
9.390
385,414
-0.02(-0.22%)
Nov 12, 2014
9.399
9.419
9.381
9.410
238,594
+0.01(+0.09%)
Nov 11, 2014
9.399
9.425
9.364
9.401
448,735
-0.01(-0.09%)
Nov 10, 2014
9.410
9.419
9.381
9.410
345,004
+0.04(+0.44%)
Nov 07, 2014
9.308
9.392
9.298
9.369
457,919
+0.04(+0.47%)
Nov 06, 2014
9.317
9.343
9.305
9.326
406,694
+0.01(+0.06%)
Nov 05, 2014
9.302
9.357
9.302
9.320
712,849
+0.03(+0.38%)
Nov 04, 2014
9.328
9.421
9.281
9.285
880,188
-0.07(-0.71%)
Nov 03, 2014
9.334
9.395
9.326
9.352
439,411
+0.04(+0.44%)
Oct 31, 2014
9.299
9.363
9.276
9.311
442,558
+0.03(+0.34%)
Oct 30, 2014
9.250
9.392
9.242
9.279
430,427
-0.01(-0.16%)
Oct 29, 2014
9.389
9.395
9.247
9.294
520,475
-0.09(-0.96%)
Oct 28, 2014
9.320
9.386
9.320
9.384
622,807
+0.06(+0.65%)
Oct 27, 2014
9.244
9.336
9.247
9.323
540,772
+0.08(+0.82%)
Oct 24, 2014
9.166
9.268
9.157
9.247
496,374
+0.08(+0.89%)
Oct 23, 2014
9.227
9.227
9.146
9.166
434,418
+0.01(+0.06%)
Oct 22, 2014
9.146
9.215
9.108
9.160
897,269
-0.02(-0.22%)
Oct 21, 2014
9.093
9.198
9.082
9.180
743,950
+0.09(+0.96%)
Oct 20, 2014
9.157
9.180
9.076
9.093
849,828
-0.06(-0.70%)
Oct 17, 2014
9.180
9.209
9.146
9.157
518,197
+0.05(+0.57%)
Oct 16, 2014
9.024
9.118
9.024
9.105
843,773
+0.01(+0.16%)
Oct 15, 2014
9.160
9.163
9.006
9.091
1,281,810
-0.07(-0.79%)
Oct 14, 2014
9.160
9.255
9.160
9.163
702,996
+0.00(+0.03%)
Oct 13, 2014
9.244
9.247
9.140
9.160
843,170
-0.05(-0.57%)
Oct 10, 2014
9.285
9.299
9.186
9.212
1,198,023
-0.07(-0.78%)
Oct 09, 2014
9.468
9.471
9.282
9.285
1,000,383
-0.16(-1.66%)
Oct 08, 2014
9.363
9.487
9.361
9.441
973,298
+0.05(+0.49%)
Oct 07, 2014
9.280
9.412
9.271
9.395
734,100
+0.04(+0.40%)
Oct 06, 2014
9.335
9.421
9.297
9.358
1,207,538
+0.09(+0.96%)
Oct 03, 2014
9.144
9.317
9.138
9.268
1,432,075
+0.11(+1.23%)
Oct 02, 2014
9.124
9.199
9.104
9.156
1,346,819
-0.01(-0.09%)
Oct 01, 2014
9.147
9.170
9.089
9.164
1,158,190
+0.06(+0.67%)
Sep 30, 2014
9.107
9.150
8.853
9.104
2,358,174
-0.01(-0.09%)
Sep 29, 2014
9.118
9.173
9.092
9.112
3,025,933
-0.06(-0.69%)
Sep 26, 2014
8.994
9.219
8.965
9.176
5,524,390
-0.08(-0.90%)
Sep 25, 2014
9.277
9.288
9.213
9.260
634,835
-0.02(-0.19%)
Sep 24, 2014
9.346
9.369
9.260
9.277
1,007,833
-0.08(-0.86%)
Sep 23, 2014
9.381
9.395
9.343
9.358
414,961
-0.01(-0.12%)
Sep 22, 2014
9.459
9.459
9.346
9.369
330,194
-0.09(-0.94%)
Sep 19, 2014
9.421
9.470
9.418
9.458
343,204
+0.06(+0.61%)
Sep 18, 2014
9.433
9.450
9.389
9.401
401,292
-0.03(-0.34%)
Sep 17, 2014
9.392
9.447
9.369
9.433
498,453
+0.03(+0.31%)
Sep 16, 2014
9.346
9.418
9.329
9.404
385,765
+0.03(+0.34%)
Sep 15, 2014
9.340
9.384
9.315
9.372
678,682
+0.02(+0.19%)
Sep 12, 2014
9.490
9.490
9.329
9.355
460,791
-0.14(-1.43%)
Sep 11, 2014
9.511
9.528
9.476
9.490
340,895
-0.04(-0.39%)
Sep 10, 2014
9.537
9.537
9.473
9.528
406,880
+0.00(+0.03%)
Sep 09, 2014
9.565
9.588
9.473
9.525
597,284
-0.04(-0.42%)
Sep 08, 2014
9.530
9.570
9.513
9.565
522,385
+0.03(+0.36%)
Sep 05, 2014
9.507
9.536
9.506
9.530
354,583
+0.02(+0.21%)
Sep 04, 2014
9.499
9.508
9.464
9.510
399,248
-0.00(-0.03%)
Sep 03, 2014
9.447
9.514
9.413
9.513
856,048
+0.10(+1.07%)
Sep 02, 2014
9.361
9.433
9.350
9.413
499,439
+0.04(+0.46%)
Aug 29, 2014
9.327
9.370
9.370
9.370
511,155
+0.06(+0.65%)
Aug 28, 2014
9.324
9.347
9.229
9.310
664,261
+0.01(+0.06%)
Aug 27, 2014
9.278
9.338
9.278
9.304
518,707
+0.04(+0.43%)
Aug 26, 2014
9.218
9.298
9.218
9.264
491,967
+0.05(+0.59%)
Aug 25, 2014
9.335
9.376
9.195
9.209
1,290,677
-0.11(-1.23%)
Aug 22, 2014
9.416
9.424
9.315
9.324
420,635
-0.07(-0.79%)
Aug 21, 2014
9.416
9.416
9.347
9.398
733,232
-0.06(-0.61%)
Aug 20, 2014
9.473
9.473
9.427
9.456
570,042
+0.00(+0.00%)
Aug 19, 2014
9.450
9.476
9.447
9.456
634,362
+0.03(+0.30%)
Aug 18, 2014
9.439
9.441
9.407
9.427
415,792
+0.01(+0.09%)
Aug 15, 2014
9.376
9.441
9.376
9.419
779,922
+0.04(+0.46%)
Aug 14, 2014
9.353
9.390
9.330
9.376
684,672
+0.07(+0.74%)
Aug 13, 2014
9.284
9.310
9.244
9.307
547,650
+0.07(+0.81%)
Aug 12, 2014
9.226
9.241
9.183
9.232
305,120
+0.03(+0.31%)
Aug 11, 2014
9.094
9.235
9.094
9.203
860,086
+0.13(+1.39%)
Aug 08, 2014
9.066
9.092
9.046
9.077
630,572
+0.03(+0.29%)
Aug 07, 2014
9.066
9.106
9.047
9.051
791,903
+0.03(+0.32%)
Aug 06, 2014
8.977
9.051
8.951
9.022
811,206
+0.01(+0.14%)
Aug 05, 2014
9.008
9.031
8.957
9.010
783,325
-0.01(-0.14%)
Aug 04, 2014
9.028
9.028
8.974
9.022
1,467,166
+0.04(+0.48%)
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.