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
Transocean Ltd
(NY:
RIG
)
5.770
-0.040 (-0.69%)
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 (%)
Jul 31, 2017
8.690
8.780
8.480
8.650
12,257,626
-0.04(-0.46%)
Jul 28, 2017
8.680
8.960
8.600
8.690
11,091,575
+0.02(+0.23%)
Jul 27, 2017
8.520
8.750
8.385
8.670
13,862,941
+0.13(+1.52%)
Jul 26, 2017
8.890
8.920
8.440
8.540
18,547,588
-0.23(-2.62%)
Jul 25, 2017
8.660
9.010
8.650
8.770
101,499,728
+0.26(+3.06%)
Jul 24, 2017
8.570
8.630
8.400
8.510
12,748,612
+0.00(+0.00%)
Jul 21, 2017
8.740
8.756
8.410
8.510
13,180,894
-0.24(-2.74%)
Jul 20, 2017
8.890
8.570
8.750
15,748,674
-0.14(-1.57%)
Jul 19, 2017
8.360
8.950
8.350
8.890
13,814,929
+0.54(+6.47%)
Jul 18, 2017
8.450
8.460
8.190
8.350
11,841,936
-0.01(-0.12%)
Jul 17, 2017
8.360
8.460
8.330
8.360
8,224,328
+0.03(+0.36%)
Jul 14, 2017
8.380
8.440
8.230
8.330
8,036,816
+0.02(+0.24%)
Jul 13, 2017
8.100
8.360
8.060
8.310
9,653,741
+0.24(+2.97%)
Jul 12, 2017
8.270
8.335
8.000
8.070
14,733,428
-0.02(-0.25%)
Jul 11, 2017
8.040
8.205
7.865
8.090
10,445,967
+0.05(+0.62%)
Jul 10, 2017
7.860
8.100
7.790
8.040
9,480,832
+0.16(+2.03%)
Jul 07, 2017
7.980
8.000
7.725
7.880
14,657,382
-0.16(-1.99%)
Jul 06, 2017
8.320
8.410
8.000
8.040
14,967,541
-0.24(-2.90%)
Jul 05, 2017
8.580
8.600
8.220
8.280
14,591,883
-0.39(-4.50%)
Jul 03, 2017
8.300
8.830
8.290
8.670
10,057,909
+0.44(+5.35%)
Jun 30, 2017
8.360
8.500
8.125
8.230
15,674,969
-0.08(-0.96%)
Jun 29, 2017
8.260
8.550
8.140
8.310
21,599,164
+0.11(+1.34%)
Jun 28, 2017
8.040
8.420
8.020
8.200
13,109,141
+0.13(+1.61%)
Jun 27, 2017
8.230
8.340
8.050
8.070
12,533,785
-0.08(-0.98%)
Jun 26, 2017
8.100
8.265
8.010
8.150
10,914,752
+0.06(+0.74%)
Jun 23, 2017
7.960
8.120
7.885
8.090
13,861,775
+0.22(+2.80%)
Jun 22, 2017
7.870
8.020
7.790
7.870
9,583,771
+0.08(+1.03%)
Jun 21, 2017
8.160
8.180
7.670
7.790
18,754,018
-0.41(-5.00%)
Jun 20, 2017
8.400
8.410
8.090
8.200
15,293,678
-0.36(-4.21%)
Jun 19, 2017
8.610
8.680
8.490
8.560
8,208,377
-0.06(-0.70%)
Jun 16, 2017
8.610
8.660
8.440
8.620
14,758,058
+0.06(+0.70%)
Jun 15, 2017
8.550
8.800
8.465
8.560
10,718,941
-0.13(-1.50%)
Jun 14, 2017
9.100
9.110
8.460
8.690
18,418,928
-0.47(-5.13%)
Jun 13, 2017
8.870
9.210
8.850
9.160
12,194,135
+0.26(+2.92%)
Jun 12, 2017
8.950
9.220
8.845
8.900
20,539,968
+0.09(+1.02%)
Jun 09, 2017
8.500
8.940
8.380
8.810
23,493,988
+0.39(+4.63%)
Jun 08, 2017
8.745
8.400
8.420
14,982,851
-0.17(-1.98%)
Jun 07, 2017
9.010
9.140
8.475
8.590
18,906,310
-0.51(-5.60%)
Jun 06, 2017
9.020
9.140
8.810
9.100
12,226,586
+0.03(+0.33%)
Jun 05, 2017
8.960
9.210
8.930
9.070
10,673,568
+0.04(+0.44%)
Jun 02, 2017
9.090
9.100
8.880
9.030
12,485,638
-0.20(-2.17%)
Jun 01, 2017
9.100
9.355
9.080
9.230
16,561,889
+0.14(+1.54%)
May 31, 2017
9.130
9.140
8.680
9.090
22,255,804
-0.17(-1.84%)
May 30, 2017
9.560
9.700
9.255
9.260
13,040,362
-0.30(-3.14%)
May 26, 2017
9.780
9.790
9.445
9.560
13,992,971
-0.09(-0.93%)
May 25, 2017
10.33
10.51
9.630
9.650
21,491,092
-0.79(-7.57%)
May 24, 2017
10.58
10.70
10.33
10.44
9,002,833
-0.17(-1.60%)
May 23, 2017
10.50
10.73
10.44
10.61
8,622,609
+0.11(+1.05%)
May 22, 2017
10.64
10.72
10.48
10.50
13,065,609
-0.02(-0.19%)
May 19, 2017
10.54
10.64
10.45
10.52
17,309,492
+0.06(+0.57%)
May 18, 2017
10.25
10.60
10.21
10.46
9,194,005
+0.07(+0.67%)
May 17, 2017
10.69
10.62
10.25
10.39
11,361,085
-0.30(-2.81%)
May 16, 2017
10.93
11.00
10.64
10.69
10,132,319
-0.11(-1.02%)
May 15, 2017
10.99
11.13
10.70
10.80
14,208,656
+0.18(+1.69%)
May 12, 2017
11.07
11.07
10.54
10.62
9,276,527
-0.46(-4.15%)
May 11, 2017
11.29
11.39
11.07
11.08
7,737,876
-0.09(-0.81%)
May 10, 2017
11.08
11.30
11.02
11.17
11,128,206
+0.21(+1.92%)
May 09, 2017
11.16
11.19
10.88
10.96
9,615,126
-0.18(-1.62%)
May 08, 2017
11.15
11.29
11.03
11.14
9,248,299
-0.04(-0.36%)
May 05, 2017
10.42
11.19
10.41
11.18
16,734,109
+0.84(+8.12%)
May 04, 2017
10.51
10.55
10.03
10.34
19,931,796
-0.42(-3.90%)
May 03, 2017
10.40
10.91
10.20
10.76
27,301,280
+0.34(+3.26%)
May 02, 2017
10.75
10.77
10.39
10.42
11,092,921
-0.24(-2.25%)
May 01, 2017
11.00
11.03
10.65
10.66
10,140,213
-0.37(-3.35%)
Apr 28, 2017
11.22
11.26
10.97
11.03
11,813,886
-0.03(-0.27%)
Apr 27, 2017
11.30
11.30
10.79
11.06
13,018,901
-0.39(-3.41%)
Apr 26, 2017
11.39
11.87
11.36
11.45
9,334,758
-0.01(-0.09%)
Apr 25, 2017
11.41
11.58
11.32
11.46
8,819,881
+0.09(+0.79%)
Apr 24, 2017
11.46
11.53
11.32
11.37
9,585,451
+0.07(+0.62%)
Apr 21, 2017
11.30
11.38
11.16
11.30
8,214,347
-0.08(-0.70%)
Apr 20, 2017
11.30
11.59
11.18
11.38
8,981,711
+0.11(+0.98%)
Apr 19, 2017
11.69
11.77
11.21
11.27
10,541,007
-0.37(-3.18%)
Apr 18, 2017
11.66
11.84
11.50
11.64
8,018,473
-0.14(-1.19%)
Apr 17, 2017
11.72
11.84
11.63
11.78
7,144,858
+0.06(+0.51%)
Apr 13, 2017
12.06
12.06
11.61
11.72
12,110,985
-0.35(-2.90%)
Apr 12, 2017
12.56
12.67
12.04
12.07
8,241,554
-0.46(-3.67%)
Apr 11, 2017
12.75
12.79
12.35
12.53
9,455,992
-0.22(-1.73%)
Apr 10, 2017
12.55
12.82
12.53
12.75
6,437,292
+0.32(+2.57%)
Apr 07, 2017
12.64
12.71
12.40
12.43
6,250,584
-0.19(-1.51%)
Apr 06, 2017
12.54
12.70
12.51
12.62
7,180,847
+0.18(+1.45%)
Apr 05, 2017
12.68
13.04
12.40
12.44
11,559,015
-0.10(-0.80%)
Apr 04, 2017
12.46
12.55
12.24
12.54
7,969,147
+0.08(+0.64%)
Apr 03, 2017
12.45
12.59
12.28
12.46
9,004,021
+0.01(+0.08%)
Mar 31, 2017
12.33
12.53
12.22
12.45
7,051,741
+0.10(+0.81%)
Mar 30, 2017
12.50
12.63
12.27
12.35
13,150,709
-0.05(-0.40%)
Mar 29, 2017
12.23
12.54
12.18
12.40
10,447,342
+0.17(+1.39%)
Mar 28, 2017
12.13
12.33
11.99
12.23
10,754,207
+0.18(+1.49%)
Mar 27, 2017
12.08
12.09
11.89
12.05
11,216,172
-0.21(-1.71%)
Mar 24, 2017
12.33
12.47
12.17
12.26
8,210,613
-0.01(-0.08%)
Mar 23, 2017
12.24
12.40
12.11
12.27
8,295,589
-0.01(-0.08%)
Mar 22, 2017
12.10
12.38
12.02
12.28
10,062,332
+0.07(+0.57%)
Mar 21, 2017
12.29
12.39
11.99
12.21
12,410,025
-0.01(-0.08%)
Mar 20, 2017
12.27
12.30
11.81
12.22
20,854,030
-0.25(-2.00%)
Mar 17, 2017
12.62
12.70
12.45
12.47
11,799,164
-0.06(-0.48%)
Mar 16, 2017
13.09
13.18
12.49
12.53
18,555,108
-0.45(-3.47%)
Mar 15, 2017
12.61
12.98
12.48
12.98
19,935,814
+0.57(+4.59%)
Mar 14, 2017
12.39
12.50
11.88
12.41
17,596,746
-0.20(-1.59%)
Mar 13, 2017
12.26
12.63
12.22
12.61
14,162,602
+0.35(+2.85%)
Mar 10, 2017
12.15
12.26
11.80
12.26
20,945,298
+0.27(+2.25%)
Mar 09, 2017
12.16
12.23
11.69
11.99
19,264,228
-0.41(-3.31%)
Mar 08, 2017
12.63
12.79
12.25
12.40
15,045,278
-0.38(-2.97%)
Mar 07, 2017
12.98
13.15
12.72
12.78
18,415,402
-0.27(-2.07%)
Mar 06, 2017
13.43
13.44
12.76
13.05
15,577,315
-0.48(-3.55%)
Mar 03, 2017
13.89
14.05
13.51
13.53
13,787,149
-0.37(-2.66%)
Mar 02, 2017
13.57
14.15
13.57
13.90
14,290,586
-0.15(-1.07%)
Mar 01, 2017
14.02
14.29
14.02
14.05
10,229,179
+0.23(+1.66%)
Feb 28, 2017
14.07
14.17
13.73
13.82
15,267,837
-0.34(-2.40%)
Feb 27, 2017
13.82
14.33
13.56
14.16
15,286,876
+0.41(+2.98%)
Feb 24, 2017
14.00
14.18
13.67
13.75
13,777,878
-0.56(-3.91%)
Feb 23, 2017
13.76
14.33
13.55
14.31
21,916,636
+1.03(+7.76%)
Feb 22, 2017
13.32
13.49
13.06
13.28
11,122,966
-0.19(-1.41%)
Feb 21, 2017
13.27
13.61
13.22
13.47
14,304,680
+0.31(+2.36%)
Feb 17, 2017
13.16
13.16
13.16
0
-0.01(-0.08%)
Feb 16, 2017
13.39
13.45
13.11
13.17
11,170,005
-0.20(-1.50%)
Feb 15, 2017
13.46
13.61
13.15
13.37
9,460,708
-0.24(-1.76%)
Feb 14, 2017
13.44
13.63
13.32
13.61
6,414,673
+0.21(+1.57%)
Feb 13, 2017
13.22
13.55
13.22
13.40
6,177,211
+0.05(+0.37%)
Feb 10, 2017
13.47
13.55
13.26
13.35
12,439,266
+0.16(+1.21%)
Feb 09, 2017
13.36
13.67
13.19
13.19
11,304,904
-0.17(-1.27%)
Feb 08, 2017
13.26
13.38
12.88
13.36
11,831,657
-0.11(-0.82%)
Feb 07, 2017
13.43
13.70
13.20
13.47
14,159,424
-0.07(-0.52%)
Feb 06, 2017
13.99
14.02
13.51
13.54
9,087,655
-0.43(-3.08%)
Feb 03, 2017
13.88
14.23
13.84
13.97
11,654,100
+0.23(+1.67%)
Feb 02, 2017
13.98
14.03
13.55
13.74
11,610,409
-0.25(-1.79%)
Feb 01, 2017
14.08
14.25
13.73
13.99
12,273,990
+0.02(+0.14%)
Jan 31, 2017
13.96
13.98
13.38
13.97
16,124,030
+0.12(+0.87%)
Jan 30, 2017
14.88
14.88
13.64
13.85
20,572,262
-1.05(-7.05%)
Jan 27, 2017
15.09
15.12
14.67
14.90
9,728,806
-0.28(-1.84%)
Jan 26, 2017
15.32
15.65
15.12
15.18
12,210,800
-0.12(-0.78%)
Jan 25, 2017
15.04
15.43
15.04
15.30
16,703,206
+0.38(+2.55%)
Jan 24, 2017
14.83
15.05
14.63
14.92
12,076,253
+0.16(+1.08%)
Jan 23, 2017
15.26
15.28
14.61
14.76
14,884,505
-0.55(-3.59%)
Jan 20, 2017
15.30
15.52
15.17
15.31
19,222,426
+0.22(+1.46%)
Jan 19, 2017
15.34
15.43
15.01
15.09
11,009,793
-0.21(-1.37%)
Jan 18, 2017
15.36
15.51
15.18
15.30
10,007,206
-0.29(-1.86%)
Jan 17, 2017
15.49
15.74
15.48
15.59
7,605,535
+0.11(+0.71%)
Jan 13, 2017
15.48
15.48
15.48
0
-0.36(-2.27%)
Jan 12, 2017
16.00
16.16
15.41
15.84
14,645,666
+0.09(+0.57%)
Jan 11, 2017
15.27
15.97
15.24
15.75
13,370,075
+0.61(+4.03%)
Jan 10, 2017
15.34
15.42
15.10
15.14
11,794,452
-0.15(-0.98%)
Jan 09, 2017
15.40
15.47
15.02
15.29
10,884,052
-0.48(-3.04%)
Jan 06, 2017
15.67
15.84
15.40
15.77
8,713,757
+0.15(+0.96%)
Jan 05, 2017
15.57
15.86
15.34
15.62
14,166,122
+0.17(+1.10%)
Jan 04, 2017
15.35
15.60
15.14
15.45
8,858,845
+0.12(+0.78%)
Jan 03, 2017
15.15
15.87
15.00
15.33
19,407,358
+0.59(+4.00%)
Dec 30, 2016
14.74
14.74
14.74
0
+0.03(+0.20%)
Dec 29, 2016
14.87
15.13
14.62
14.71
6,272,904
-0.20(-1.34%)
Dec 28, 2016
15.22
15.53
14.86
14.91
7,691,826
-0.31(-2.04%)
Dec 27, 2016
14.83
15.40
14.82
15.22
9,599,590
+0.49(+3.33%)
Dec 23, 2016
14.73
14.73
14.73
0
-0.01(-0.07%)
Dec 22, 2016
14.92
15.00
14.71
14.74
6,580,660
-0.10(-0.67%)
Dec 21, 2016
15.17
15.29
14.76
14.84
8,805,509
-0.29(-1.92%)
Dec 20, 2016
15.18
15.43
15.08
15.13
7,790,541
+0.00(+0.00%)
Dec 19, 2016
15.06
15.31
14.90
15.13
8,912,423
+0.12(+0.80%)
Dec 16, 2016
14.94
15.19
14.67
15.01
13,558,223
+0.09(+0.60%)
Dec 15, 2016
14.35
15.00
14.15
14.92
12,629,647
+0.34(+2.33%)
Dec 14, 2016
15.17
15.40
14.50
14.58
19,475,728
-0.77(-5.02%)
Dec 13, 2016
15.79
15.79
14.83
15.35
17,085,192
-0.19(-1.22%)
Dec 12, 2016
16.33
16.66
15.27
15.54
31,066,074
+0.12(+0.78%)
Dec 09, 2016
14.96
15.50
14.88
15.42
22,162,736
+0.58(+3.91%)
Dec 08, 2016
14.67
14.95
14.41
14.84
19,481,800
+0.29(+1.99%)
Dec 07, 2016
14.12
14.63
14.01
14.55
18,520,496
+0.30(+2.11%)
Dec 06, 2016
13.61
14.44
13.48
14.25
17,989,576
+0.27(+1.93%)
Dec 05, 2016
13.47
14.16
13.47
13.98
19,783,548
+0.63(+4.72%)
Dec 02, 2016
13.24
13.69
13.14
13.35
15,099,628
-0.02(-0.15%)
Dec 01, 2016
13.22
14.00
12.96
13.37
32,357,656
+0.47(+3.64%)
Nov 30, 2016
11.82
13.28
11.82
12.90
43,152,264
+1.88(+17.06%)
Nov 29, 2016
11.10
11.10
10.62
11.02
22,247,156
-0.38(-3.33%)
Nov 28, 2016
11.71
11.80
11.33
11.40
11,104,127
-0.26(-2.23%)
Nov 25, 2016
11.64
11.72
11.50
11.66
5,021,862
-0.11(-0.93%)
Nov 23, 2016
11.77
11.77
11.77
0
+0.24(+2.08%)
Nov 22, 2016
11.69
11.74
11.31
11.53
14,788,728
-0.13(-1.11%)
Nov 21, 2016
11.50
11.85
11.45
11.66
16,125,899
+0.45(+4.01%)
Nov 18, 2016
11.07
11.40
11.00
11.21
14,752,642
+0.20(+1.82%)
Nov 17, 2016
10.91
11.42
10.91
11.01
14,072,893
+0.18(+1.66%)
Nov 16, 2016
10.81
10.89
10.53
10.83
12,654,890
+0.01(+0.09%)
Nov 15, 2016
10.61
11.06
10.61
10.82
12,955,186
+0.19(+1.79%)
Nov 14, 2016
10.27
10.70
10.14
10.63
21,177,630
+0.26(+2.51%)
Nov 11, 2016
10.36
10.47
9.945
10.37
14,414,817
-0.13(-1.24%)
Nov 10, 2016
10.18
10.68
10.18
10.50
15,032,217
+0.25(+2.44%)
Nov 09, 2016
9.660
10.36
9.660
10.25
14,372,554
+0.40(+4.06%)
Nov 08, 2016
9.700
9.990
9.575
9.850
12,318,591
+0.12(+1.23%)
Nov 07, 2016
9.870
9.870
9.600
9.730
11,755,406
+0.06(+0.62%)
Nov 04, 2016
9.850
9.940
9.650
9.670
16,625,668
-0.20(-2.03%)
Nov 03, 2016
9.670
10.32
9.570
9.870
27,367,900
+0.58(+6.24%)
Nov 02, 2016
9.500
9.555
9.100
9.290
20,180,288
-0.30(-3.13%)
Nov 01, 2016
9.710
9.790
9.400
9.590
11,330,111
-0.02(-0.21%)
Oct 31, 2016
10.16
10.19
9.600
9.610
13,400,042
-0.60(-5.88%)
Oct 28, 2016
10.32
10.50
10.06
10.21
12,103,351
-0.17(-1.64%)
Oct 27, 2016
10.36
10.49
10.24
10.38
11,942,177
+0.06(+0.58%)
Oct 26, 2016
10.02
10.34
9.860
10.32
11,533,030
+0.29(+2.89%)
Oct 25, 2016
10.13
10.37
9.990
10.03
8,947,536
-0.08(-0.79%)
Oct 24, 2016
10.43
10.49
9.970
10.11
13,201,607
-0.39(-3.71%)
Oct 21, 2016
10.48
10.56
10.38
10.50
8,151,599
-0.09(-0.85%)
Oct 20, 2016
10.31
10.59
10.27
10.59
9,035,972
+0.13(+1.24%)
Oct 19, 2016
10.06
10.63
10.02
10.46
22,553,886
+0.56(+5.66%)
Oct 18, 2016
9.950
10.02
9.835
9.900
7,374,880
+0.12(+1.23%)
Oct 17, 2016
9.690
9.790
9.610
9.780
7,267,505
+0.08(+0.82%)
Oct 14, 2016
10.03
10.07
9.680
9.700
12,579,574
-0.21(-2.12%)
Oct 13, 2016
9.910
10.06
9.625
9.910
16,674,723
-0.17(-1.69%)
Oct 12, 2016
10.14
10.18
9.900
10.08
10,290,763
-0.15(-1.47%)
Oct 11, 2016
10.31
10.33
10.10
10.23
6,261,660
-0.15(-1.45%)
Oct 10, 2016
10.26
10.50
10.25
10.38
10,498,925
+0.26(+2.57%)
Oct 07, 2016
10.17
10.30
10.03
10.12
10,080,402
+0.05(+0.50%)
Oct 06, 2016
10.17
10.31
9.920
10.07
11,128,078
-0.01(-0.10%)
Oct 05, 2016
9.710
10.15
9.625
10.08
17,374,824
+0.56(+5.88%)
Oct 04, 2016
10.11
10.25
9.490
9.520
21,871,980
-0.33(-3.35%)
Oct 03, 2016
10.67
10.67
9.810
9.850
24,305,064
-0.81(-7.60%)
Sep 30, 2016
10.57
10.76
10.37
10.66
15,514,536
+0.03(+0.28%)
Sep 29, 2016
10.03
10.88
10.02
10.63
31,618,904
+0.61(+6.09%)
Sep 28, 2016
9.450
10.27
9.270
10.02
42,879,304
+0.60(+6.37%)
Sep 27, 2016
9.370
9.470
9.150
9.420
12,194,764
-0.10(-1.05%)
Sep 26, 2016
9.140
9.620
9.100
9.520
14,761,465
+0.42(+4.62%)
Sep 23, 2016
9.610
9.730
9.020
9.100
21,742,528
-0.55(-5.70%)
Sep 22, 2016
9.310
9.720
9.290
9.650
17,056,138
+0.51(+5.58%)
Sep 21, 2016
8.940
9.150
8.890
9.140
11,468,300
+0.30(+3.39%)
Sep 20, 2016
9.000
9.040
8.680
8.840
17,237,828
-0.12(-1.34%)
Sep 19, 2016
9.300
9.360
8.950
8.960
12,954,181
-0.20(-2.18%)
Sep 16, 2016
9.120
9.300
9.020
9.160
13,625,860
-0.11(-1.19%)
Sep 15, 2016
9.260
9.400
9.050
9.270
11,814,154
+0.15(+1.64%)
Sep 14, 2016
9.290
9.440
9.030
9.120
15,334,889
-0.19(-2.04%)
Sep 13, 2016
9.580
9.610
9.060
9.310
20,761,716
-0.50(-5.10%)
Sep 12, 2016
9.640
9.900
9.410
9.810
14,261,690
-0.02(-0.20%)
Sep 09, 2016
10.25
10.34
9.820
9.830
16,283,472
-0.64(-6.11%)
Sep 08, 2016
10.05
10.51
9.950
10.47
19,578,460
+0.54(+5.44%)
Sep 07, 2016
9.990
10.11
9.790
9.930
12,798,636
+0.01(+0.10%)
Sep 06, 2016
9.710
9.990
9.550
9.920
11,707,720
+0.29(+3.01%)
Sep 02, 2016
9.610
9.630
9.630
9.630
9,488,900
+0.08(+0.84%)
Sep 01, 2016
9.600
9.610
9.360
9.550
13,667,112
-0.15(-1.55%)
Aug 31, 2016
9.950
9.960
9.560
9.700
11,399,818
-0.27(-2.71%)
Aug 30, 2016
10.15
10.30
9.910
9.970
10,449,783
-0.14(-1.38%)
Aug 29, 2016
10.05
10.19
9.970
10.11
7,270,844
+0.02(+0.20%)
Aug 26, 2016
10.08
10.35
10.00
10.09
12,171,812
+0.02(+0.20%)
Aug 25, 2016
10.14
10.42
9.960
10.07
10,436,847
+0.06(+0.60%)
Aug 24, 2016
10.16
10.31
9.950
10.01
10,592,447
-0.24(-2.34%)
Aug 23, 2016
10.03
10.32
10.02
10.25
9,876,583
+0.15(+1.49%)
Aug 22, 2016
10.36
10.36
10.04
10.10
12,732,277
-0.39(-3.72%)
Aug 19, 2016
10.54
10.58
10.37
10.49
8,519,973
-0.13(-1.22%)
Aug 18, 2016
10.19
10.65
10.17
10.62
12,312,671
+0.51(+5.04%)
Aug 17, 2016
10.04
10.13
9.820
10.11
16,896,636
+0.00(+0.00%)
Aug 16, 2016
10.54
10.54
10.02
10.11
17,845,646
-0.32(-3.07%)
Aug 15, 2016
10.10
10.56
10.05
10.43
12,963,915
+0.53(+5.35%)
Aug 12, 2016
10.44
10.56
9.880
9.900
18,382,818
-0.47(-4.53%)
Aug 11, 2016
10.33
10.46
10.20
10.37
16,236,420
+0.11(+1.07%)
Aug 10, 2016
11.02
11.06
10.24
10.26
18,208,112
-0.75(-6.81%)
Aug 09, 2016
11.42
11.43
10.97
11.01
13,092,085
-0.30(-2.65%)
Aug 08, 2016
11.15
11.46
11.13
11.31
11,990,368
+0.29(+2.63%)
Aug 05, 2016
10.97
11.15
10.73
11.02
14,146,982
+0.19(+1.75%)
Aug 04, 2016
11.00
11.34
10.72
10.83
26,017,386
+0.38(+3.64%)
Aug 03, 2016
10.04
10.45
9.970
10.45
14,585,614
+0.40(+3.98%)
Aug 02, 2016
10.39
10.49
9.880
10.05
16,015,004
-0.20(-1.95%)
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.