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
Dividend Growth Split Corp
(TSX:
DGS
)
6.760
UNCHANGED
Streaming Delayed Price
Updated: 3:55 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 (%)
Jul 31, 2014
9.760
9.830
9.740
9.740
19,132
-0.05(-0.51%)
Jul 30, 2014
9.810
9.820
9.770
9.790
27,194
-0.01(-0.10%)
Jul 29, 2014
9.870
9.870
9.800
9.800
25,202
-0.10(-1.01%)
Jul 28, 2014
9.900
9.910
9.900
9.900
52,311
+0.03(+0.30%)
Jul 25, 2014
9.810
9.900
9.810
9.870
96,626
+0.03(+0.30%)
Jul 24, 2014
9.800
9.850
9.800
9.840
60,378
+0.04(+0.41%)
Jul 23, 2014
9.830
9.830
9.800
9.800
55,037
-0.05(-0.51%)
Jul 22, 2014
9.800
9.850
9.800
9.850
26,550
+0.05(+0.51%)
Jul 21, 2014
9.820
9.820
9.770
9.800
54,857
+0.01(+0.10%)
Jul 18, 2014
9.800
9.800
9.780
9.790
26,010
-0.01(-0.10%)
Jul 17, 2014
9.810
9.810
9.790
9.800
51,571
+0.05(+0.51%)
Jul 16, 2014
9.750
9.830
9.720
9.750
111,668
-0.06(-0.61%)
Jul 15, 2014
9.840
9.840
9.790
9.810
51,712
-0.03(-0.30%)
Jul 14, 2014
9.900
9.900
9.840
9.840
32,686
-0.06(-0.61%)
Jul 11, 2014
9.880
9.900
9.860
9.900
46,962
+0.02(+0.20%)
Jul 10, 2014
10.10
10.10
9.800
9.880
148,759
-0.28(-2.76%)
Jul 09, 2014
10.20
10.20
10.13
10.16
5,005
-0.03(-0.29%)
Jul 08, 2014
10.16
10.19
10.15
10.19
11,455
+0.04(+0.39%)
Jul 07, 2014
10.20
10.20
10.15
10.15
1,532
-0.04(-0.39%)
Jul 04, 2014
10.13
10.19
10.13
10.19
4,168
+0.06(+0.59%)
Jul 03, 2014
10.15
10.19
10.11
10.13
43,202
+0.01(+0.10%)
Jul 02, 2014
10.13
10.15
10.12
10.12
19,982
+0.00(+0.00%)
Jun 30, 2014
10.12
10.12
10.12
0
-0.01(-0.10%)
Jun 27, 2014
10.14
10.14
10.09
10.13
6,524
-0.02(-0.20%)
Jun 26, 2014
10.15
10.15
10.07
10.15
36,393
+0.02(+0.20%)
Jun 25, 2014
10.13
10.22
10.13
10.13
16,813
+0.02(+0.20%)
Jun 24, 2014
10.27
10.27
10.11
10.11
39,217
-0.16(-1.56%)
Jun 23, 2014
10.24
10.27
10.20
10.27
14,512
+0.02(+0.20%)
Jun 20, 2014
10.20
10.25
10.20
10.25
8,835
+0.01(+0.10%)
Jun 19, 2014
10.24
10.24
10.22
10.24
5,058
+0.03(+0.29%)
Jun 18, 2014
10.23
10.23
10.18
10.21
3,384
+0.04(+0.39%)
Jun 17, 2014
10.21
10.25
10.17
10.17
17,107
-0.05(-0.49%)
Jun 16, 2014
10.19
10.22
10.19
10.22
6,982
+0.00(+0.00%)
Jun 13, 2014
10.11
10.23
10.10
10.22
11,663
+0.11(+1.09%)
Jun 12, 2014
10.13
10.14
10.11
10.11
3,700
+0.00(+0.00%)
Jun 11, 2014
10.16
10.25
10.10
10.11
46,985
-0.04(-0.39%)
Jun 10, 2014
10.15
10.17
10.12
10.15
11,438
+0.16(+1.60%)
Jun 06, 2014
10.11
10.16
9.950
9.990
26,500
-0.04(-0.40%)
Jun 05, 2014
10.00
10.10
10.00
10.03
16,265
+0.03(+0.30%)
Jun 04, 2014
10.01
10.10
9.990
10.00
33,631
-0.01(-0.10%)
Jun 03, 2014
10.03
10.07
10.01
10.01
9,708
+0.01(+0.10%)
Jun 02, 2014
10.10
10.10
10.00
10.00
11,770
-0.11(-1.09%)
May 30, 2014
10.03
10.17
10.03
10.11
17,870
+0.13(+1.30%)
May 29, 2014
10.15
10.15
9.980
9.980
26,490
-0.07(-0.70%)
May 28, 2014
10.23
10.25
10.05
10.05
15,521
-0.20(-1.95%)
May 27, 2014
10.21
10.25
10.19
10.25
18,507
+0.00(+0.00%)
May 26, 2014
10.18
10.25
10.16
10.25
17,426
+0.11(+1.08%)
May 23, 2014
10.15
10.18
10.10
10.14
27,436
+0.09(+0.90%)
May 22, 2014
10.06
10.07
10.05
10.05
3,271
-0.04(-0.40%)
May 21, 2014
9.930
10.10
9.930
10.09
58,276
+0.16(+1.61%)
May 20, 2014
9.990
10.00
9.900
9.930
18,072
+0.03(+0.30%)
May 16, 2014
9.900
9.900
9.900
0
-0.05(-0.50%)
May 15, 2014
10.02
10.02
9.950
9.950
19,759
-0.01(-0.10%)
May 14, 2014
9.920
10.02
9.910
9.960
15,358
+0.05(+0.50%)
May 13, 2014
10.06
10.08
9.910
9.910
52,175
-0.15(-1.49%)
May 12, 2014
10.00
10.06
9.970
10.06
11,150
+0.06(+0.60%)
May 09, 2014
10.01
10.05
9.960
10.00
7,956
-0.05(-0.50%)
May 08, 2014
10.05
10.05
10.05
10.05
1,710
+0.04(+0.40%)
May 07, 2014
10.03
10.06
10.01
10.01
9,290
-0.06(-0.60%)
May 06, 2014
10.04
10.07
10.00
10.07
7,375
+0.08(+0.80%)
May 05, 2014
9.990
10.05
9.990
9.990
8,523
-0.01(-0.10%)
May 02, 2014
10.03
10.05
9.950
10.00
16,089
+0.01(+0.10%)
May 01, 2014
10.02
10.03
9.930
9.990
4,847
-0.04(-0.40%)
Apr 30, 2014
9.880
10.05
9.850
10.03
27,992
+0.17(+1.72%)
Apr 29, 2014
9.900
9.910
9.850
9.860
22,570
-0.05(-0.50%)
Apr 28, 2014
9.940
9.940
9.910
9.910
8,577
-0.04(-0.40%)
Apr 25, 2014
9.980
9.990
9.920
9.950
22,867
-0.03(-0.30%)
Apr 24, 2014
9.950
9.990
9.900
9.980
33,856
+0.03(+0.30%)
Apr 23, 2014
9.950
9.950
9.900
9.950
13,610
-0.03(-0.30%)
Apr 22, 2014
9.950
9.980
9.920
9.980
15,901
+0.06(+0.60%)
Apr 21, 2014
9.900
9.950
9.870
9.920
17,640
+0.02(+0.20%)
Apr 17, 2014
9.900
9.900
9.900
0
+0.05(+0.51%)
Apr 16, 2014
9.880
9.880
9.810
9.850
22,378
+0.02(+0.20%)
Apr 15, 2014
9.850
9.890
9.820
9.830
16,824
+0.01(+0.10%)
Apr 14, 2014
9.900
9.900
9.820
9.820
22,754
+0.00(+0.00%)
Apr 11, 2014
9.890
9.950
9.780
9.820
17,125
-0.06(-0.61%)
Apr 10, 2014
9.980
9.980
9.880
9.880
23,610
-0.05(-0.50%)
Apr 09, 2014
9.920
9.980
9.920
9.930
9,627
-0.05(-0.50%)
Apr 08, 2014
9.900
9.980
9.900
9.980
7,476
+0.08(+0.81%)
Apr 07, 2014
9.920
9.960
9.890
9.900
19,675
-0.04(-0.40%)
Apr 04, 2014
9.930
9.950
9.880
9.940
16,183
+0.03(+0.30%)
Apr 03, 2014
9.940
9.950
9.900
9.910
33,450
-0.04(-0.40%)
Apr 02, 2014
10.00
10.04
9.950
9.950
15,125
-0.04(-0.40%)
Apr 01, 2014
9.980
10.06
9.980
9.990
15,745
+0.00(+0.00%)
Mar 31, 2014
9.930
9.990
9.920
9.990
15,055
+0.05(+0.50%)
Mar 28, 2014
9.950
9.950
9.900
9.940
10,272
-0.03(-0.30%)
Mar 27, 2014
9.980
9.980
9.860
9.970
31,047
-0.02(-0.20%)
Mar 26, 2014
9.990
9.990
9.960
9.990
9,696
+0.00(+0.00%)
Mar 25, 2014
9.940
9.990
9.940
9.990
18,300
+0.08(+0.81%)
Mar 24, 2014
9.960
9.980
9.860
9.910
15,163
+0.01(+0.10%)
Mar 21, 2014
9.900
9.970
9.900
9.900
15,227
+0.04(+0.41%)
Mar 20, 2014
9.990
10.00
9.850
9.860
96,810
-0.13(-1.30%)
Mar 19, 2014
9.990
9.990
9.950
9.990
7,875
+0.06(+0.60%)
Mar 18, 2014
9.990
9.990
9.900
9.930
11,126
-0.06(-0.60%)
Mar 17, 2014
9.840
10.00
9.840
9.990
13,204
+0.22(+2.25%)
Mar 14, 2014
9.840
9.890
9.750
9.770
17,020
-0.03(-0.31%)
Mar 13, 2014
9.900
9.900
9.800
9.800
18,425
-0.10(-1.01%)
Mar 12, 2014
9.890
9.900
9.820
9.900
10,079
+0.00(+0.00%)
Mar 11, 2014
10.01
10.08
9.750
9.900
31,864
-0.04(-0.40%)
Mar 10, 2014
9.990
10.03
9.940
9.940
10,934
-0.05(-0.50%)
Mar 07, 2014
10.00
10.00
9.950
9.990
6,280
-0.01(-0.10%)
Mar 06, 2014
10.00
10.02
9.930
10.00
20,560
-0.01(-0.10%)
Mar 05, 2014
9.960
10.01
9.950
10.01
8,163
-0.01(-0.10%)
Mar 04, 2014
9.990
10.02
9.970
10.02
11,055
+0.05(+0.50%)
Mar 03, 2014
9.980
9.980
9.820
9.970
16,035
-0.03(-0.30%)
Feb 28, 2014
9.940
10.02
9.940
10.00
28,043
+0.10(+1.01%)
Feb 27, 2014
9.800
9.910
9.780
9.900
17,879
+0.16(+1.64%)
Feb 26, 2014
9.860
9.900
9.680
9.740
33,627
-0.21(-2.11%)
Feb 25, 2014
9.970
9.970
9.870
9.950
26,593
-0.03(-0.30%)
Feb 24, 2014
9.850
9.980
9.850
9.980
28,098
+0.11(+1.11%)
Feb 21, 2014
9.770
9.880
9.770
9.870
20,528
+0.09(+0.92%)
Feb 20, 2014
9.800
9.870
9.760
9.780
31,359
-0.02(-0.20%)
Feb 19, 2014
9.800
9.830
9.760
9.800
23,885
+0.00(+0.00%)
Feb 18, 2014
9.800
9.830
9.700
9.800
28,372
+0.04(+0.41%)
Feb 14, 2014
9.760
9.760
9.760
0
+0.07(+0.72%)
Feb 13, 2014
9.630
9.760
9.600
9.690
32,129
+0.10(+1.04%)
Feb 12, 2014
9.570
9.620
9.570
9.590
14,011
-0.01(-0.10%)
Feb 11, 2014
9.600
9.610
9.580
9.600
13,088
+0.00(+0.00%)
Feb 10, 2014
9.590
9.650
9.550
9.600
43,418
+0.01(+0.10%)
Feb 07, 2014
9.530
9.600
9.500
9.590
17,334
+0.06(+0.63%)
Feb 06, 2014
9.430
9.550
9.430
9.530
84,732
+0.15(+1.60%)
Feb 05, 2014
9.480
9.480
9.290
9.380
22,990
-0.07(-0.74%)
Feb 04, 2014
9.360
9.510
9.360
9.450
11,049
+0.09(+0.96%)
Feb 03, 2014
9.460
9.500
9.360
9.360
11,404
-0.14(-1.47%)
Jan 31, 2014
9.510
9.520
9.420
9.500
8,760
-0.03(-0.31%)
Jan 30, 2014
9.550
9.550
9.500
9.530
45,410
-0.02(-0.21%)
Jan 29, 2014
9.580
9.580
9.400
9.550
53,659
-0.17(-1.75%)
Jan 28, 2014
9.790
9.830
9.720
9.720
56,181
-0.03(-0.31%)
Jan 27, 2014
9.890
9.890
9.720
9.750
38,228
-0.14(-1.42%)
Jan 24, 2014
9.950
9.980
9.850
9.890
78,583
-0.06(-0.60%)
Jan 23, 2014
10.23
10.25
9.950
9.950
88,151
-0.33(-3.21%)
Jan 22, 2014
10.31
10.33
10.22
10.28
9,888
+0.07(+0.69%)
Jan 21, 2014
10.34
10.47
10.21
10.21
17,775
-0.11(-1.07%)
Jan 20, 2014
10.23
10.47
10.20
10.32
15,270
+0.13(+1.28%)
Jan 17, 2014
10.25
10.25
10.18
10.19
6,620
-0.01(-0.10%)
Jan 16, 2014
10.29
10.35
10.19
10.20
14,234
-0.09(-0.87%)
Jan 15, 2014
10.00
10.29
10.00
10.29
29,056
+0.29(+2.90%)
Jan 14, 2014
10.06
10.09
10.00
10.00
10,450
-0.01(-0.10%)
Jan 13, 2014
10.03
10.08
10.00
10.01
10,848
-0.01(-0.10%)
Jan 10, 2014
10.07
10.09
10.00
10.02
6,527
-0.06(-0.60%)
Jan 09, 2014
10.00
10.08
9.990
10.08
14,322
+0.03(+0.30%)
Jan 08, 2014
10.12
10.12
10.02
10.05
2,872
-0.03(-0.30%)
Jan 07, 2014
10.05
10.12
9.990
10.08
3,286
-0.01(-0.10%)
Jan 06, 2014
10.09
10.09
10.06
10.09
30,255
+0.01(+0.10%)
Jan 03, 2014
10.10
10.10
10.06
10.08
11,300
-0.02(-0.20%)
Jan 02, 2014
10.10
10.11
10.05
10.10
4,521
-0.05(-0.49%)
Dec 31, 2013
10.15
10.15
10.15
0
+0.11(+1.10%)
Dec 30, 2013
10.06
10.09
9.680
10.04
55,283
-0.06(-0.59%)
Dec 27, 2013
10.23
10.23
10.05
10.10
10,240
-0.18(-1.75%)
Dec 24, 2013
10.28
10.28
10.28
0
+0.02(+0.19%)
Dec 23, 2013
10.32
10.32
10.23
10.26
22,222
-0.03(-0.29%)
Dec 20, 2013
10.14
10.33
10.14
10.29
16,141
+0.09(+0.88%)
Dec 19, 2013
10.17
10.28
10.15
10.20
22,204
+0.10(+0.99%)
Dec 18, 2013
10.07
10.10
10.02
10.10
9,405
+0.08(+0.80%)
Dec 17, 2013
10.05
10.05
9.940
10.02
16,753
+0.05(+0.50%)
Dec 16, 2013
10.15
10.15
9.960
9.970
15,698
-0.20(-1.97%)
Dec 13, 2013
10.19
10.20
10.07
10.17
11,621
-0.03(-0.29%)
Dec 12, 2013
10.23
10.38
10.01
10.20
18,381
-0.03(-0.29%)
Dec 11, 2013
10.35
10.38
10.23
10.23
10,693
-0.10(-0.97%)
Dec 10, 2013
10.14
10.55
10.13
10.33
20,285
+0.19(+1.87%)
Dec 09, 2013
10.08
10.15
10.08
10.14
9,551
+0.12(+1.20%)
Dec 06, 2013
9.900
10.04
9.900
10.02
15,234
+0.12(+1.21%)
Dec 05, 2013
9.940
9.940
9.880
9.900
31,042
-0.05(-0.50%)
Dec 04, 2013
9.890
10.05
9.890
9.950
21,752
+0.05(+0.51%)
Dec 03, 2013
9.940
9.940
9.860
9.900
10,444
+0.02(+0.20%)
Dec 02, 2013
10.01
10.12
9.880
9.880
22,926
-0.10(-1.00%)
Nov 29, 2013
10.00
10.08
9.960
9.980
10,475
-0.08(-0.80%)
Nov 28, 2013
9.880
10.06
9.880
10.06
16,734
+0.21(+2.13%)
Nov 27, 2013
9.890
9.950
9.830
9.850
9,641
-0.12(-1.20%)
Nov 26, 2013
9.900
9.970
9.900
9.970
18,777
+0.07(+0.71%)
Nov 25, 2013
9.880
9.940
9.880
9.900
23,250
+0.02(+0.20%)
Nov 22, 2013
9.900
9.900
9.870
9.880
21,763
-0.01(-0.10%)
Nov 21, 2013
9.930
9.930
9.850
9.890
39,241
-0.09(-0.90%)
Nov 20, 2013
9.880
9.980
9.880
9.980
24,144
+0.09(+0.91%)
Nov 19, 2013
10.07
10.07
9.890
9.890
32,058
-0.18(-1.79%)
Nov 18, 2013
9.900
10.15
9.900
10.07
36,571
+0.13(+1.31%)
Nov 15, 2013
9.870
9.940
9.870
9.940
23,974
-0.04(-0.40%)
Nov 14, 2013
9.900
10.00
9.830
9.980
25,312
+0.21(+2.15%)
Nov 12, 2013
9.800
9.820
9.650
9.770
29,535
+0.02(+0.21%)
Nov 11, 2013
9.460
9.850
9.450
9.750
60,159
+0.31(+3.28%)
Nov 08, 2013
9.380
9.440
9.380
9.440
13,325
+0.06(+0.64%)
Nov 07, 2013
9.340
9.400
9.340
9.380
32,348
+0.00(+0.00%)
Nov 06, 2013
9.300
9.380
9.300
9.380
23,430
+0.09(+0.97%)
Nov 05, 2013
9.240
9.300
9.240
9.290
24,539
+0.04(+0.43%)
Nov 04, 2013
9.290
9.400
9.220
9.250
51,050
-0.04(-0.43%)
Nov 01, 2013
9.370
9.370
9.200
9.290
20,220
-0.01(-0.11%)
Oct 31, 2013
9.430
9.430
9.300
9.300
28,421
-0.10(-1.06%)
Oct 30, 2013
9.390
9.450
9.390
9.400
15,310
+0.04(+0.43%)
Oct 29, 2013
9.440
9.460
9.300
9.360
14,810
-0.09(-0.95%)
Oct 28, 2013
9.450
9.450
9.430
9.450
35,897
+0.00(+0.00%)
Oct 25, 2013
9.420
9.540
9.420
9.450
34,105
+0.05(+0.53%)
Oct 24, 2013
9.360
9.440
9.320
9.400
33,320
+0.11(+1.18%)
Oct 23, 2013
9.250
9.300
9.210
9.290
22,182
+0.09(+0.98%)
Oct 22, 2013
9.170
9.260
9.120
9.200
41,869
+0.04(+0.44%)
Oct 21, 2013
9.250
9.300
9.140
9.160
44,011
+0.02(+0.22%)
Oct 18, 2013
9.100
9.340
9.040
9.140
43,389
+0.04(+0.44%)
Oct 17, 2013
9.120
9.120
9.070
9.100
25,171
+0.00(+0.00%)
Oct 16, 2013
9.070
9.100
9.050
9.100
27,009
+0.06(+0.66%)
Oct 15, 2013
9.030
9.100
9.030
9.040
18,445
+0.01(+0.11%)
Oct 11, 2013
9.030
9.030
9.030
0
-0.03(-0.33%)
Oct 10, 2013
9.050
9.080
8.810
9.060
58,260
+0.04(+0.44%)
Oct 09, 2013
9.080
9.080
9.020
9.020
14,913
-0.03(-0.33%)
Oct 08, 2013
9.050
9.100
9.050
9.050
45,012
-0.02(-0.22%)
Oct 07, 2013
9.110
9.140
9.060
9.070
30,770
-0.05(-0.55%)
Oct 04, 2013
9.190
9.240
9.120
9.120
22,557
-0.04(-0.44%)
Oct 03, 2013
9.140
9.200
9.120
9.160
65,709
-0.07(-0.76%)
Oct 02, 2013
9.270
9.270
9.130
9.230
18,125
-0.04(-0.43%)
Oct 01, 2013
9.480
9.480
9.160
9.270
28,164
+0.12(+1.31%)
Sep 27, 2013
9.400
9.460
9.030
9.150
51,341
-0.30(-3.17%)
Sep 26, 2013
9.790
9.790
9.160
9.450
78,050
-0.40(-4.06%)
Sep 25, 2013
9.950
9.950
9.820
9.850
22,640
-0.10(-1.01%)
Sep 24, 2013
9.960
10.00
9.900
9.950
26,242
-0.02(-0.20%)
Sep 23, 2013
10.02
10.06
9.900
9.970
25,799
-0.04(-0.40%)
Sep 20, 2013
10.00
10.04
9.950
10.01
38,099
+0.03(+0.30%)
Sep 19, 2013
10.19
10.19
9.980
9.980
20,257
-0.12(-1.19%)
Sep 18, 2013
10.20
10.20
9.820
10.10
33,919
-0.10(-0.98%)
Sep 17, 2013
10.28
10.28
10.20
10.20
7,893
-0.02(-0.20%)
Sep 16, 2013
10.22
10.39
10.21
10.22
32,963
-0.01(-0.10%)
Sep 13, 2013
10.30
10.32
10.21
10.23
19,449
+0.09(+0.89%)
Sep 12, 2013
10.10
10.20
10.10
10.14
29,533
+0.09(+0.90%)
Sep 11, 2013
10.11
10.20
10.00
10.05
27,632
-0.02(-0.20%)
Sep 10, 2013
10.04
10.12
10.04
10.07
7,533
-0.03(-0.30%)
Sep 09, 2013
10.05
10.13
10.00
10.10
7,540
+0.13(+1.30%)
Sep 06, 2013
10.05
10.10
9.900
9.970
11,297
-0.08(-0.80%)
Sep 05, 2013
9.850
10.20
9.850
10.05
27,709
+0.17(+1.72%)
Sep 04, 2013
9.800
9.960
9.760
9.880
28,485
+0.08(+0.82%)
Sep 03, 2013
9.560
9.920
9.560
9.800
58,196
+0.23(+2.40%)
Aug 30, 2013
9.570
9.570
9.570
0
-0.13(-1.34%)
Aug 29, 2013
9.730
9.740
9.650
9.700
18,126
-0.03(-0.31%)
Aug 28, 2013
9.540
9.730
9.540
9.730
14,673
+0.21(+2.21%)
Aug 27, 2013
9.460
9.700
9.450
9.520
62,994
-0.07(-0.73%)
Aug 26, 2013
9.440
9.590
9.440
9.590
24,731
+0.15(+1.59%)
Aug 23, 2013
9.430
9.500
9.400
9.440
13,920
+0.00(+0.00%)
Aug 22, 2013
9.590
9.590
9.420
9.440
45,252
-0.01(-0.11%)
Aug 21, 2013
9.490
9.680
9.410
9.450
12,379
+0.04(+0.43%)
Aug 20, 2013
9.400
9.570
9.400
9.410
32,644
+0.06(+0.64%)
Aug 19, 2013
9.310
9.360
9.300
9.350
9,860
+0.05(+0.54%)
Aug 16, 2013
9.360
9.360
9.300
9.300
3,466
-0.04(-0.43%)
Aug 15, 2013
9.350
9.350
9.300
9.340
9,920
-0.02(-0.21%)
Aug 14, 2013
9.470
9.470
9.360
9.360
6,852
-0.09(-0.95%)
Aug 13, 2013
9.400
9.450
9.400
9.450
1,200
+0.15(+1.61%)
Aug 12, 2013
9.400
9.460
9.300
9.300
5,769
-0.15(-1.59%)
Aug 09, 2013
9.230
9.500
9.230
9.450
8,323
+0.15(+1.61%)
Aug 08, 2013
9.150
9.300
9.090
9.300
11,579
+0.15(+1.64%)
Aug 07, 2013
9.110
9.150
9.090
9.150
26,900
+0.04(+0.44%)
Aug 06, 2013
9.140
9.200
9.110
9.110
11,094
-0.01(-0.11%)
Aug 02, 2013
9.120
9.120
9.120
0
+0.03(+0.33%)
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.