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
Manitex Intl Inc
(NQ:
MNTX
)
4.710
-0.110 (-2.28%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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, 2018
12.01
12.33
11.92
12.13
68,263
+0.21(+1.76%)
Jul 30, 2018
11.90
12.09
11.80
11.92
33,921
+0.04(+0.34%)
Jul 27, 2018
12.16
12.17
11.58
11.88
66,800
-0.26(-2.14%)
Jul 26, 2018
12.30
12.43
12.06
12.14
31,367
-0.12(-0.98%)
Jul 25, 2018
12.28
12.32
11.95
12.26
40,233
-0.10(-0.81%)
Jul 24, 2018
12.38
12.55
12.19
12.36
33,019
+0.06(+0.49%)
Jul 23, 2018
12.29
12.58
12.16
12.30
30,073
-0.03(-0.24%)
Jul 20, 2018
12.61
12.61
12.21
12.33
86,513
-0.28(-2.22%)
Jul 19, 2018
12.51
12.75
12.39
12.61
39,828
+0.11(+0.88%)
Jul 18, 2018
12.75
12.75
12.22
12.50
65,304
-0.22(-1.73%)
Jul 17, 2018
12.81
13.11
12.25
12.72
64,793
-0.05(-0.39%)
Jul 16, 2018
12.75
12.89
12.46
12.77
55,680
-0.05(-0.39%)
Jul 13, 2018
12.79
12.90
12.70
12.82
33,425
-0.03(-0.23%)
Jul 12, 2018
12.92
12.68
12.85
54,466
-0.07(-0.54%)
Jul 11, 2018
12.84
13.04
12.79
12.92
31,306
+0.03(+0.23%)
Jul 10, 2018
13.15
13.17
12.64
12.89
85,966
-0.25(-1.90%)
Jul 09, 2018
12.87
13.21
12.69
13.14
138,214
+0.35(+2.74%)
Jul 06, 2018
13.10
13.26
12.66
12.79
107,231
-0.31(-2.37%)
Jul 05, 2018
12.66
13.13
12.57
13.10
59,514
+0.48(+3.80%)
Jul 03, 2018
12.62
12.62
12.62
0
-0.17(-1.33%)
Jul 02, 2018
12.41
12.83
12.24
12.79
79,741
+0.31(+2.48%)
Jun 29, 2018
12.54
12.86
12.43
12.48
51,355
-0.02(-0.16%)
Jun 28, 2018
12.30
12.54
12.05
12.50
71,230
+0.20(+1.63%)
Jun 27, 2018
12.26
12.83
12.26
12.30
123,133
+0.07(+0.57%)
Jun 26, 2018
11.88
12.35
11.76
12.23
117,959
+0.34(+2.86%)
Jun 25, 2018
11.80
11.97
11.55
11.89
76,380
+0.07(+0.59%)
Jun 22, 2018
11.31
11.98
11.01
11.82
1,759,361
+0.61(+5.44%)
Jun 21, 2018
11.73
11.73
11.06
11.21
107,418
-0.45(-3.86%)
Jun 20, 2018
11.84
12.21
11.56
11.66
41,904
-0.15(-1.27%)
Jun 19, 2018
11.93
12.06
11.55
11.81
172,294
-0.19(-1.58%)
Jun 18, 2018
11.94
12.30
11.72
12.00
104,814
-0.19(-1.56%)
Jun 15, 2018
12.19
11.53
12.19
221,719
+0.38(+3.22%)
Jun 14, 2018
11.95
12.05
11.64
11.81
59,307
-0.08(-0.67%)
Jun 13, 2018
11.96
12.16
11.86
11.89
32,536
-0.03(-0.25%)
Jun 12, 2018
11.68
11.96
11.34
11.92
230,687
+0.24(+2.05%)
Jun 11, 2018
11.72
11.82
11.33
11.68
58,482
+0.01(+0.09%)
Jun 08, 2018
11.87
11.92
11.57
11.67
49,357
-0.14(-1.19%)
Jun 07, 2018
11.95
12.03
11.40
11.81
62,000
-0.10(-0.84%)
Jun 06, 2018
11.91
41,956
+0.15(+1.28%)
Jun 05, 2018
11.71
11.82
11.56
11.76
38,214
+0.11(+0.94%)
Jun 04, 2018
11.76
12.25
11.44
11.65
86,078
-0.14(-1.19%)
Jun 01, 2018
11.65
12.03
11.65
11.79
32,374
+0.15(+1.29%)
May 31, 2018
12.19
12.25
11.43
11.64
101,580
-0.54(-4.43%)
May 30, 2018
12.00
12.25
11.92
12.18
37,450
+0.25(+2.10%)
May 29, 2018
12.00
12.24
11.55
11.93
50,226
-0.07(-0.58%)
May 25, 2018
12.00
12.00
12.00
0
+0.75(+6.67%)
May 24, 2018
11.08
11.35
11.08
11.25
22,905
+0.17(+1.53%)
May 23, 2018
10.99
11.21
10.87
11.08
35,764
+0.01(+0.09%)
May 22, 2018
11.37
11.48
11.06
11.07
25,942
-0.29(-2.55%)
May 21, 2018
11.23
11.45
11.18
11.36
25,112
+0.16(+1.43%)
May 18, 2018
11.59
11.60
11.14
11.20
42,448
-0.15(-1.32%)
May 17, 2018
11.38
11.59
11.25
11.35
40,060
+0.01(+0.09%)
May 16, 2018
11.29
11.56
11.11
11.34
90,404
+0.04(+0.35%)
May 15, 2018
11.27
11.54
11.17
11.30
12,576
+0.05(+0.44%)
May 14, 2018
11.37
11.58
11.10
11.25
50,420
-0.13(-1.14%)
May 11, 2018
11.78
11.78
11.30
11.38
32,210
-0.41(-3.48%)
May 10, 2018
10.89
11.96
10.78
11.79
71,598
+0.94(+8.66%)
May 09, 2018
10.99
10.99
10.65
10.85
25,024
-0.05(-0.46%)
May 08, 2018
10.95
11.04
10.61
10.90
36,681
+0.01(+0.09%)
May 07, 2018
10.78
11.04
10.61
10.89
138,690
+0.21(+1.97%)
May 04, 2018
10.42
10.77
10.38
10.68
28,475
+0.13(+1.23%)
May 03, 2018
10.61
10.61
10.27
10.55
18,157
-0.05(-0.47%)
May 02, 2018
10.54
10.84
10.54
10.60
24,637
-0.05(-0.47%)
May 01, 2018
10.26
10.67
9.970
10.65
54,375
+0.36(+3.50%)
Apr 30, 2018
10.21
10.45
10.21
10.29
24,640
-0.02(-0.19%)
Apr 27, 2018
10.61
10.72
10.25
10.31
45,912
-0.32(-3.01%)
Apr 26, 2018
10.75
10.89
10.51
10.63
39,284
-0.13(-1.21%)
Apr 25, 2018
10.92
10.92
10.61
10.76
22,807
-0.03(-0.28%)
Apr 24, 2018
11.79
11.79
10.56
10.79
118,191
-1.01(-8.56%)
Apr 23, 2018
11.51
11.96
11.36
11.80
66,624
+0.28(+2.43%)
Apr 20, 2018
11.55
11.71
11.33
11.52
38,491
-0.13(-1.12%)
Apr 19, 2018
11.81
12.14
11.45
11.65
46,487
-0.21(-1.77%)
Apr 18, 2018
11.68
11.95
11.59
11.86
25,234
+0.21(+1.80%)
Apr 17, 2018
12.04
12.09
11.55
11.65
48,749
-0.34(-2.84%)
Apr 16, 2018
11.66
12.12
11.66
11.99
60,950
+0.26(+2.22%)
Apr 13, 2018
11.89
12.06
11.45
11.73
27,297
-0.16(-1.35%)
Apr 12, 2018
11.85
12.10
11.64
11.89
29,728
+0.06(+0.51%)
Apr 11, 2018
11.71
12.18
11.67
11.83
74,121
+0.05(+0.42%)
Apr 10, 2018
12.02
12.37
11.62
11.78
290,414
-0.23(-1.92%)
Apr 09, 2018
11.98
12.20
11.85
12.01
41,523
+0.24(+2.04%)
Apr 06, 2018
11.88
12.22
11.59
11.77
72,903
-0.20(-1.67%)
Apr 05, 2018
11.64
12.12
11.58
11.97
151,382
+0.39(+3.37%)
Apr 04, 2018
11.32
11.78
11.31
11.58
40,665
-0.03(-0.26%)
Apr 03, 2018
11.31
11.75
11.24
11.61
72,503
+0.37(+3.29%)
Apr 02, 2018
11.62
11.72
10.96
11.24
49,202
-0.19(-1.66%)
Mar 29, 2018
11.43
11.43
11.43
0
-0.43(-3.63%)
Mar 28, 2018
11.83
12.23
11.77
11.86
66,092
+0.00(+0.00%)
Mar 27, 2018
11.96
12.30
11.73
11.86
85,752
-0.16(-1.33%)
Mar 26, 2018
11.80
12.02
11.43
12.02
59,580
+0.47(+4.07%)
Mar 23, 2018
10.70
11.62
10.63
11.55
154,087
+0.86(+8.04%)
Mar 22, 2018
10.85
11.20
10.57
10.69
75,975
-0.21(-1.93%)
Mar 21, 2018
10.74
11.31
10.63
10.90
59,763
+0.18(+1.68%)
Mar 20, 2018
10.57
10.97
10.54
10.72
19,844
+0.19(+1.80%)
Mar 19, 2018
10.60
10.60
10.31
10.53
30,793
-0.11(-1.03%)
Mar 16, 2018
10.61
10.88
10.45
10.64
63,931
+0.00(+0.00%)
Mar 15, 2018
10.89
11.02
10.61
10.64
30,257
-0.18(-1.66%)
Mar 14, 2018
11.11
11.11
10.31
10.82
126,049
-0.24(-2.17%)
Mar 13, 2018
11.36
11.39
10.95
11.06
25,187
-0.21(-1.86%)
Mar 12, 2018
11.80
11.80
11.26
11.27
31,531
-0.50(-4.25%)
Mar 09, 2018
11.50
12.04
11.49
11.77
76,083
+0.22(+1.90%)
Mar 08, 2018
11.00
11.67
11.00
11.55
151,082
+0.57(+5.19%)
Mar 07, 2018
11.09
11.25
10.67
10.98
132,163
-0.16(-1.44%)
Mar 06, 2018
10.65
11.19
10.57
11.14
60,081
+0.49(+4.60%)
Mar 05, 2018
10.17
10.77
10.17
10.65
34,112
+0.35(+3.40%)
Mar 02, 2018
10.13
10.48
10.06
10.30
22,167
+0.06(+0.59%)
Mar 01, 2018
10.48
10.64
10.15
10.24
29,194
-0.25(-2.38%)
Feb 28, 2018
10.74
10.89
10.45
10.49
31,298
-0.24(-2.24%)
Feb 27, 2018
10.69
11.06
10.69
10.73
23,880
+0.08(+0.75%)
Feb 26, 2018
10.49
10.77
10.13
10.65
70,800
+0.18(+1.72%)
Feb 23, 2018
10.93
11.01
10.36
10.47
81,354
-0.44(-4.03%)
Feb 22, 2018
11.19
11.23
10.84
10.91
63,255
-0.24(-2.15%)
Feb 21, 2018
11.03
11.27
10.95
11.15
72,577
+0.13(+1.18%)
Feb 20, 2018
11.19
11.30
10.88
11.02
71,214
-0.23(-2.04%)
Feb 16, 2018
11.25
11.25
11.25
0
+0.05(+0.45%)
Feb 15, 2018
11.34
11.34
10.83
11.20
120,291
-0.02(-0.18%)
Feb 14, 2018
11.18
11.35
10.81
11.22
92,547
+0.02(+0.18%)
Feb 13, 2018
11.35
11.39
11.15
11.20
72,764
-0.22(-1.93%)
Feb 12, 2018
11.40
11.52
11.35
11.42
72,156
+0.07(+0.62%)
Feb 09, 2018
11.44
11.78
11.09
11.35
107,382
+0.10(+0.89%)
Feb 08, 2018
11.90
11.91
11.06
11.25
160,130
-0.43(-3.68%)
Feb 07, 2018
10.46
11.55
10.01
11.68
216,713
+1.22(+11.66%)
Feb 06, 2018
9.710
10.53
9.420
10.46
99,637
+0.44(+4.39%)
Feb 05, 2018
9.960
10.58
9.150
10.02
96,359
-0.04(-0.40%)
Feb 02, 2018
10.33
10.41
9.910
10.06
113,687
-0.37(-3.55%)
Feb 01, 2018
10.25
10.51
10.20
10.43
44,557
+0.18(+1.76%)
Jan 31, 2018
10.32
10.57
10.01
10.25
33,225
+0.01(+0.10%)
Jan 30, 2018
10.65
11.23
10.07
10.24
62,903
-0.48(-4.48%)
Jan 29, 2018
10.50
10.96
10.45
10.72
89,092
+0.22(+2.10%)
Jan 26, 2018
10.36
10.50
10.21
10.50
29,577
+0.13(+1.25%)
Jan 25, 2018
10.36
10.50
10.15
10.37
30,058
+0.08(+0.78%)
Jan 24, 2018
10.50
10.52
10.14
10.29
71,037
-0.05(-0.48%)
Jan 23, 2018
9.750
10.50
9.730
10.34
137,121
+0.71(+7.37%)
Jan 22, 2018
9.560
9.870
9.235
9.630
66,140
-0.02(-0.21%)
Jan 19, 2018
9.680
9.780
8.761
9.650
28,796
+0.02(+0.21%)
Jan 18, 2018
9.630
9.940
9.406
9.630
125,734
+0.00(+0.00%)
Jan 17, 2018
9.500
9.800
8.820
9.630
66,023
+0.11(+1.16%)
Jan 16, 2018
9.950
9.980
9.370
9.520
42,295
-0.48(-4.80%)
Jan 12, 2018
10.00
10.00
10.00
0
+0.04(+0.40%)
Jan 11, 2018
9.720
10.20
9.720
9.960
148,651
+0.22(+2.26%)
Jan 10, 2018
9.890
9.450
9.740
45,148
+0.04(+0.41%)
Jan 09, 2018
9.300
9.980
9.250
9.700
49,157
+0.36(+3.85%)
Jan 08, 2018
9.540
9.570
9.170
9.340
25,236
-0.18(-1.89%)
Jan 05, 2018
9.430
9.670
9.180
9.520
52,321
+0.13(+1.38%)
Jan 04, 2018
9.360
9.500
9.000
9.390
109,293
+0.09(+0.97%)
Jan 03, 2018
9.400
9.475
9.150
9.300
29,677
-0.03(-0.32%)
Jan 02, 2018
9.600
9.600
9.600
9.330
101,611
-0.27(-2.81%)
Dec 29, 2017
9.600
9.600
9.600
0
+0.29(+3.11%)
Dec 28, 2017
9.470
9.700
9.270
9.310
34,908
-0.12(-1.27%)
Dec 27, 2017
9.610
10.00
9.390
9.430
56,834
-0.20(-2.08%)
Dec 26, 2017
9.220
9.820
9.140
9.630
23,052
+0.31(+3.33%)
Dec 22, 2017
9.400
9.550
9.170
9.320
83,031
-0.08(-0.85%)
Dec 21, 2017
9.200
9.680
9.200
9.400
80,971
+0.29(+3.18%)
Dec 20, 2017
8.900
9.400
8.450
9.110
72,440
+0.21(+2.36%)
Dec 19, 2017
8.920
8.920
8.300
8.900
59,946
+0.27(+3.13%)
Dec 18, 2017
8.180
8.660
8.011
8.630
29,028
+0.52(+6.41%)
Dec 15, 2017
8.400
8.400
8.070
8.110
35,479
-0.37(-4.36%)
Dec 14, 2017
8.410
8.480
8.050
8.480
42,895
+0.05(+0.59%)
Dec 13, 2017
8.330
8.480
8.330
8.430
5,107
+0.07(+0.84%)
Dec 12, 2017
8.170
8.370
8.150
8.360
9,867
+0.19(+2.33%)
Dec 11, 2017
8.270
8.410
8.075
8.170
12,633
-0.08(-0.97%)
Dec 08, 2017
8.450
8.480
8.065
8.250
8,763
-0.12(-1.43%)
Dec 07, 2017
8.565
8.700
8.370
8.370
61,256
-0.49(-5.53%)
Dec 06, 2017
8.800
8.930
8.670
8.860
13,311
-0.01(-0.11%)
Dec 05, 2017
8.530
8.990
8.530
8.870
16,222
+0.19(+2.19%)
Dec 04, 2017
8.560
8.560
8.520
8.680
18,709
+0.17(+2.00%)
Dec 01, 2017
8.300
8.510
8.260
8.510
16,168
+0.20(+2.41%)
Nov 30, 2017
8.410
8.430
8.240
8.310
59,323
-0.08(-0.95%)
Nov 29, 2017
8.350
8.400
8.160
8.390
22,494
-0.10(-1.18%)
Nov 28, 2017
8.250
8.490
8.190
8.490
15,429
+0.23(+2.78%)
Nov 27, 2017
8.350
8.540
8.210
8.260
21,589
-0.06(-0.72%)
Nov 24, 2017
8.360
8.475
8.210
8.320
10,076
-0.03(-0.36%)
Nov 22, 2017
8.290
8.565
8.210
8.350
14,007
+0.08(+0.97%)
Nov 21, 2017
8.110
8.439
8.030
8.270
22,063
+0.18(+2.22%)
Nov 20, 2017
8.030
8.100
7.924
8.090
9,017
+0.05(+0.62%)
Nov 17, 2017
7.980
8.090
7.780
8.040
18,050
+0.05(+0.63%)
Nov 16, 2017
8.010
8.200
7.990
7.990
17,783
+0.00(+0.00%)
Nov 15, 2017
8.020
8.060
7.760
7.990
22,138
-0.09(-1.11%)
Nov 14, 2017
7.910
8.090
7.910
8.080
27,560
+0.03(+0.37%)
Nov 13, 2017
8.020
8.120
7.930
8.050
19,614
+0.00(+0.00%)
Nov 10, 2017
8.050
8.280
8.010
8.050
18,577
+0.02(+0.25%)
Nov 09, 2017
8.270
8.390
8.030
8.030
9,772
-0.28(-3.37%)
Nov 08, 2017
8.240
8.520
8.000
8.310
42,606
+0.33(+4.14%)
Nov 07, 2017
7.610
8.680
7.280
7.980
223,330
-1.07(-11.82%)
Nov 06, 2017
8.890
9.130
8.690
9.050
34,348
+0.18(+2.03%)
Nov 03, 2017
8.985
9.280
8.860
8.870
35,976
-0.08(-0.89%)
Nov 02, 2017
8.930
9.120
8.860
8.950
12,137
+0.01(+0.11%)
Nov 01, 2017
9.080
9.190
8.610
8.940
34,657
-0.14(-1.54%)
Oct 31, 2017
8.920
9.130
8.920
9.080
21,482
+0.14(+1.57%)
Oct 30, 2017
9.020
9.320
8.880
8.940
29,064
-0.02(-0.22%)
Oct 27, 2017
8.970
9.190
8.910
8.960
45,939
-0.01(-0.11%)
Oct 26, 2017
9.000
9.100
8.574
8.970
42,937
-0.03(-0.33%)
Oct 25, 2017
9.300
9.370
8.880
9.000
65,138
-0.33(-3.54%)
Oct 24, 2017
9.070
9.480
8.940
9.330
58,940
+0.29(+3.21%)
Oct 23, 2017
8.790
9.220
8.565
9.040
17,700
+0.17(+1.92%)
Oct 20, 2017
8.390
8.890
8.390
8.870
32,868
+0.45(+5.34%)
Oct 19, 2017
8.530
8.530
8.130
8.420
73,994
+0.18(+2.18%)
Oct 18, 2017
8.260
8.520
8.175
8.240
81,429
-0.01(-0.12%)
Oct 17, 2017
8.320
8.600
8.210
8.250
65,834
-0.07(-0.84%)
Oct 16, 2017
8.690
8.690
8.270
8.320
71,210
-0.38(-4.37%)
Oct 13, 2017
9.050
9.090
8.468
8.700
25,250
-0.09(-1.02%)
Oct 12, 2017
8.750
9.350
8.527
8.790
50,612
+0.05(+0.57%)
Oct 11, 2017
8.900
9.090
8.730
8.740
19,292
-0.17(-1.91%)
Oct 10, 2017
9.870
9.870
8.890
8.910
78,452
-0.09(-1.00%)
Oct 09, 2017
9.150
9.220
8.950
9.000
15,355
-0.11(-1.21%)
Oct 06, 2017
8.950
9.280
8.940
9.110
149,834
+0.16(+1.79%)
Oct 05, 2017
8.880
9.250
8.880
8.950
59,984
+0.07(+0.79%)
Oct 04, 2017
8.930
8.930
8.690
8.880
48,518
+0.15(+1.72%)
Oct 03, 2017
8.770
8.860
8.730
8.730
35,530
-0.05(-0.57%)
Oct 02, 2017
8.980
8.980
8.590
8.780
29,192
-0.20(-2.23%)
Sep 29, 2017
9.010
9.150
8.930
8.980
17,302
-0.04(-0.44%)
Sep 28, 2017
8.870
9.180
8.691
9.020
53,152
-0.14(-1.53%)
Sep 27, 2017
9.200
9.340
9.110
9.160
20,881
-0.03(-0.33%)
Sep 26, 2017
9.340
9.400
9.088
9.190
32,132
-0.03(-0.33%)
Sep 25, 2017
9.410
9.410
9.090
9.220
27,145
+0.04(+0.44%)
Sep 22, 2017
9.220
9.260
9.070
9.180
41,406
+0.01(+0.11%)
Sep 21, 2017
9.190
9.290
8.900
9.170
32,020
-0.03(-0.33%)
Sep 20, 2017
9.234
9.294
9.090
9.200
31,567
-0.04(-0.43%)
Sep 19, 2017
9.470
9.470
9.210
9.240
31,167
-0.02(-0.22%)
Sep 18, 2017
9.000
9.320
8.970
9.260
35,170
+0.15(+1.65%)
Sep 15, 2017
9.050
9.225
8.770
9.110
82,008
-0.05(-0.55%)
Sep 14, 2017
9.070
9.349
8.990
9.160
57,045
+0.03(+0.33%)
Sep 13, 2017
9.050
9.150
9.030
9.130
24,803
+0.08(+0.88%)
Sep 12, 2017
9.100
9.130
8.980
9.050
26,596
-0.04(-0.44%)
Sep 11, 2017
9.150
9.230
9.030
9.090
24,366
+0.01(+0.11%)
Sep 08, 2017
8.910
9.280
8.910
9.080
40,472
-0.01(-0.11%)
Sep 07, 2017
9.200
9.240
9.020
9.090
12,622
-0.10(-1.09%)
Sep 06, 2017
9.210
9.300
9.090
9.190
72,875
+0.04(+0.44%)
Sep 05, 2017
9.110
9.290
8.900
9.150
44,830
-0.01(-0.11%)
Sep 01, 2017
9.240
9.390
9.095
9.160
62,367
-0.02(-0.22%)
Aug 31, 2017
9.150
9.350
8.990
9.180
67,357
+0.13(+1.44%)
Aug 30, 2017
8.880
9.106
8.790
9.050
71,647
+0.17(+1.91%)
Aug 29, 2017
8.690
8.990
8.490
8.880
147,389
+0.30(+3.50%)
Aug 28, 2017
8.500
8.680
8.180
8.580
38,867
+0.07(+0.82%)
Aug 25, 2017
8.400
8.590
8.292
8.510
30,759
+0.14(+1.67%)
Aug 24, 2017
8.540
8.600
8.300
8.370
53,336
-0.13(-1.53%)
Aug 23, 2017
8.370
8.550
8.360
8.500
55,027
+0.06(+0.71%)
Aug 22, 2017
8.430
8.540
8.270
8.440
182,405
+0.09(+1.08%)
Aug 21, 2017
8.250
8.590
8.250
8.350
54,590
+0.02(+0.24%)
Aug 18, 2017
8.100
8.480
8.100
8.330
83,319
+0.18(+2.21%)
Aug 17, 2017
8.250
8.310
8.100
8.150
37,710
-0.15(-1.81%)
Aug 16, 2017
8.480
8.630
8.120
8.300
69,352
-0.10(-1.19%)
Aug 15, 2017
8.340
8.780
8.340
8.400
88,749
+0.10(+1.20%)
Aug 14, 2017
8.280
8.400
8.260
8.300
29,945
+0.10(+1.22%)
Aug 11, 2017
8.000
8.300
8.000
8.200
117,258
+0.11(+1.36%)
Aug 10, 2017
8.360
8.360
8.010
8.090
43,393
-0.16(-1.94%)
Aug 09, 2017
8.250
8.320
8.180
8.250
88,324
+0.00(+0.00%)
Aug 08, 2017
8.150
8.284
8.090
8.250
105,464
+0.05(+0.61%)
Aug 07, 2017
8.100
8.305
8.090
8.200
79,411
+0.11(+1.36%)
Aug 04, 2017
7.600
8.430
7.500
8.090
304,472
+0.71(+9.62%)
Aug 03, 2017
7.290
7.520
7.270
7.380
26,107
+0.08(+1.10%)
Aug 02, 2017
7.320
7.490
7.208
7.300
38,215
-0.08(-1.15%)
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.