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
Chesapeake Granite Wash Trust
(NY:
CHKR
)
N/A
UNCHANGED
Last Price
Updated:
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
6.090
6.090
5.650
5.770
194,432
-0.27(-4.47%)
Jul 30, 2015
6.020
6.090
5.960
6.040
59,499
+0.03(+0.50%)
Jul 29, 2015
5.950
6.080
5.880
6.010
72,490
+0.09(+1.52%)
Jul 28, 2015
5.720
6.043
5.720
5.920
104,456
+0.14(+2.42%)
Jul 27, 2015
5.500
5.994
5.311
5.780
128,267
-0.12(-2.03%)
Jul 24, 2015
5.810
6.100
5.720
5.900
171,973
+0.15(+2.61%)
Jul 23, 2015
5.480
6.170
5.437
5.750
229,278
+0.20(+3.60%)
Jul 22, 2015
5.100
5.550
5.100
5.550
189,542
+0.21(+3.93%)
Jul 21, 2015
5.390
5.750
5.300
5.340
388,751
-0.44(-7.61%)
Jul 20, 2015
6.250
6.330
5.770
5.780
377,419
-0.56(-8.83%)
Jul 17, 2015
6.620
6.620
6.120
6.340
335,327
-0.36(-5.37%)
Jul 16, 2015
6.840
6.840
6.520
6.700
199,961
-0.15(-2.19%)
Jul 15, 2015
6.940
6.960
6.750
6.850
142,181
-0.11(-1.58%)
Jul 14, 2015
7.150
7.196
6.930
6.960
96,913
-0.10(-1.42%)
Jul 13, 2015
7.200
7.222
7.060
7.060
78,171
-0.14(-1.94%)
Jul 10, 2015
7.270
7.270
7.150
7.200
56,782
+0.03(+0.42%)
Jul 09, 2015
7.160
7.300
7.150
7.170
101,836
+0.02(+0.28%)
Jul 08, 2015
7.290
7.370
7.150
7.150
70,029
-0.14(-1.92%)
Jul 07, 2015
7.230
7.357
7.120
7.290
98,614
+0.04(+0.55%)
Jul 06, 2015
7.200
7.459
7.191
7.250
118,569
-0.02(-0.28%)
Jul 02, 2015
7.220
7.270
7.270
7.270
67,800
+0.07(+0.97%)
Jul 01, 2015
7.190
7.390
7.170
7.200
99,321
+0.05(+0.70%)
Jun 30, 2015
7.340
7.530
7.150
7.150
186,996
-0.21(-2.85%)
Jun 29, 2015
7.250
7.380
7.250
7.360
73,961
-0.02(-0.27%)
Jun 26, 2015
7.520
7.550
7.340
7.380
97,122
-0.17(-2.25%)
Jun 25, 2015
7.610
7.640
7.480
7.550
54,118
-0.09(-1.18%)
Jun 24, 2015
7.500
7.700
7.500
7.640
64,351
+0.15(+2.00%)
Jun 23, 2015
7.300
7.540
7.250
7.490
73,260
+0.18(+2.40%)
Jun 22, 2015
7.350
7.360
7.300
7.314
73,034
-0.06(-0.76%)
Jun 19, 2015
7.520
7.560
7.290
7.370
115,717
-0.16(-2.12%)
Jun 18, 2015
7.680
7.730
7.500
7.530
81,958
-0.15(-1.95%)
Jun 17, 2015
7.860
7.870
7.650
7.680
84,791
-0.08(-1.03%)
Jun 16, 2015
7.760
7.850
7.750
7.760
50,101
-0.02(-0.26%)
Jun 15, 2015
7.780
7.870
7.750
7.780
72,343
-0.11(-1.39%)
Jun 12, 2015
7.760
7.970
7.760
7.890
188,262
+0.11(+1.41%)
Jun 11, 2015
7.550
7.810
7.479
7.780
138,030
+0.21(+2.77%)
Jun 10, 2015
7.560
7.600
7.460
7.570
58,227
+0.08(+1.07%)
Jun 09, 2015
7.500
7.701
7.450
7.490
140,139
+0.01(+0.13%)
Jun 08, 2015
7.420
7.550
7.390
7.480
73,852
+0.04(+0.54%)
Jun 05, 2015
7.250
7.620
7.250
7.440
75,312
+0.04(+0.54%)
Jun 04, 2015
7.640
7.640
7.340
7.400
154,087
-0.11(-1.46%)
Jun 03, 2015
7.600
7.710
7.490
7.510
76,113
-0.17(-2.21%)
Jun 02, 2015
7.350
7.750
7.320
7.680
192,146
+0.41(+5.64%)
Jun 01, 2015
7.410
7.770
7.260
7.270
395,287
-0.10(-1.36%)
May 29, 2015
7.240
7.430
7.216
7.370
111,743
+0.11(+1.52%)
May 28, 2015
7.190
7.312
7.190
7.260
79,564
+0.05(+0.69%)
May 27, 2015
7.250
7.420
7.210
7.210
137,480
-0.07(-0.96%)
May 26, 2015
7.300
7.430
7.020
7.280
348,640
-0.16(-2.15%)
May 22, 2015
7.470
7.440
7.440
7.440
124,300
-0.08(-1.06%)
May 21, 2015
7.480
7.625
7.280
7.520
311,117
-0.06(-0.79%)
May 20, 2015
7.620
7.670
7.420
7.580
116,961
+0.00(+0.00%)
May 19, 2015
7.580
7.813
7.500
7.580
361,495
-0.07(-0.92%)
May 18, 2015
8.360
8.360
7.390
7.650
536,444
-0.89(-10.42%)
May 15, 2015
8.600
8.700
8.440
8.540
552,199
+0.00(+0.00%)
May 14, 2015
8.500
8.630
8.350
8.540
284,864
+0.21(+2.52%)
May 13, 2015
8.470
8.650
8.300
8.330
344,311
+0.00(+0.00%)
May 12, 2015
8.040
8.450
8.040
8.330
194,385
+0.23(+2.84%)
May 11, 2015
8.430
8.430
8.030
8.100
226,173
-0.19(-2.29%)
May 08, 2015
8.300
8.550
8.160
8.290
374,405
+0.18(+2.22%)
May 07, 2015
7.840
8.380
7.820
8.110
270,460
+0.29(+3.71%)
May 06, 2015
8.120
8.200
7.400
7.820
692,845
-0.48(-5.78%)
May 05, 2015
8.960
9.170
8.150
8.300
512,570
-0.66(-7.37%)
May 04, 2015
9.220
9.340
8.820
8.960
278,787
-0.07(-0.78%)
May 01, 2015
8.970
9.120
8.920
9.030
250,064
+0.19(+2.15%)
Apr 30, 2015
8.600
8.970
8.600
8.840
278,044
+0.29(+3.39%)
Apr 29, 2015
8.330
8.600
8.320
8.550
241,168
+0.24(+2.89%)
Apr 28, 2015
8.310
8.385
8.260
8.310
123,292
-0.03(-0.36%)
Apr 27, 2015
8.350
8.370
8.250
8.340
117,125
+0.02(+0.24%)
Apr 24, 2015
8.200
8.320
8.150
8.320
81,192
+0.11(+1.34%)
Apr 23, 2015
8.220
8.330
8.070
8.210
164,469
+0.07(+0.86%)
Apr 22, 2015
8.180
8.350
8.110
8.140
191,524
-0.07(-0.85%)
Apr 21, 2015
8.220
8.350
8.140
8.210
123,834
-0.04(-0.48%)
Apr 20, 2015
8.370
8.500
8.200
8.250
233,804
+0.05(+0.61%)
Apr 17, 2015
8.480
8.490
8.126
8.200
392,974
-0.29(-3.42%)
Apr 16, 2015
8.430
8.500
8.120
8.490
521,481
+0.24(+2.91%)
Apr 15, 2015
7.500
8.440
7.490
8.250
868,757
+0.75(+10.00%)
Apr 14, 2015
7.440
7.580
7.440
7.500
173,413
+0.10(+1.35%)
Apr 13, 2015
7.370
7.480
7.340
7.400
120,770
+0.06(+0.82%)
Apr 10, 2015
7.210
7.390
7.180
7.340
131,462
+0.16(+2.23%)
Apr 09, 2015
6.990
7.250
6.990
7.180
93,891
+0.19(+2.72%)
Apr 08, 2015
6.910
7.060
6.910
6.990
139,337
+0.03(+0.43%)
Apr 07, 2015
6.800
6.980
6.800
6.960
63,597
+0.06(+0.87%)
Apr 06, 2015
6.720
7.010
6.700
6.900
196,530
+0.25(+3.76%)
Apr 02, 2015
6.610
6.650
6.650
6.650
69,600
+0.04(+0.61%)
Apr 01, 2015
6.430
6.680
6.430
6.610
78,850
+0.19(+2.96%)
Mar 31, 2015
6.590
6.680
6.330
6.420
173,783
-0.19(-2.87%)
Mar 30, 2015
6.600
6.760
6.570
6.610
117,572
+0.00(+0.00%)
Mar 27, 2015
6.720
6.760
6.500
6.610
145,306
-0.17(-2.51%)
Mar 26, 2015
6.650
6.780
6.600
6.780
150,753
+0.13(+1.95%)
Mar 25, 2015
6.600
6.680
6.550
6.650
138,648
+0.03(+0.45%)
Mar 24, 2015
6.600
6.730
6.580
6.620
126,539
+0.02(+0.30%)
Mar 23, 2015
6.400
6.710
6.380
6.600
181,168
+0.15(+2.33%)
Mar 20, 2015
6.310
6.490
6.300
6.450
109,057
+0.14(+2.22%)
Mar 19, 2015
6.320
6.350
6.250
6.310
39,070
-0.07(-1.10%)
Mar 18, 2015
6.150
6.410
6.011
6.380
177,288
+0.22(+3.57%)
Mar 17, 2015
6.210
6.290
5.950
6.160
317,585
-0.13(-2.07%)
Mar 16, 2015
6.600
6.684
6.260
6.290
177,661
-0.29(-4.41%)
Mar 13, 2015
6.680
6.680
6.350
6.580
155,709
-0.15(-2.23%)
Mar 12, 2015
6.700
6.750
6.600
6.730
96,144
+0.06(+0.90%)
Mar 11, 2015
6.690
6.720
6.550
6.670
118,448
+0.02(+0.30%)
Mar 10, 2015
6.550
6.750
6.500
6.650
147,928
+0.10(+1.53%)
Mar 09, 2015
6.690
6.735
6.510
6.550
159,890
-0.16(-2.38%)
Mar 06, 2015
6.630
6.920
6.590
6.710
240,301
+0.09(+1.36%)
Mar 05, 2015
6.490
6.700
6.480
6.620
184,780
+0.14(+2.16%)
Mar 04, 2015
6.800
6.850
6.330
6.480
283,013
-0.35(-5.12%)
Mar 03, 2015
6.720
7.000
6.700
6.830
252,041
+0.18(+2.71%)
Mar 02, 2015
6.580
6.690
6.361
6.650
333,492
+0.12(+1.84%)
Feb 27, 2015
6.300
6.670
6.300
6.530
160,678
+0.20(+3.16%)
Feb 26, 2015
6.460
6.500
6.280
6.330
156,089
-0.20(-3.06%)
Feb 25, 2015
6.190
6.700
6.130
6.530
400,460
+0.40(+6.53%)
Feb 24, 2015
6.240
6.340
6.080
6.130
176,231
-0.03(-0.49%)
Feb 23, 2015
6.370
6.380
6.050
6.160
377,322
-0.32(-4.94%)
Feb 20, 2015
7.020
7.020
6.450
6.480
443,011
-0.52(-7.43%)
Feb 19, 2015
7.010
7.090
6.610
7.000
442,158
-0.16(-2.23%)
Feb 18, 2015
7.370
7.370
7.060
7.160
293,031
-0.29(-3.89%)
Feb 17, 2015
7.700
7.700
7.050
7.450
562,340
-0.74(-9.04%)
Feb 13, 2015
8.060
8.190
8.190
8.190
750,800
+0.21(+2.63%)
Feb 12, 2015
7.870
8.010
7.770
7.980
377,308
+0.19(+2.44%)
Feb 11, 2015
7.870
7.892
7.550
7.790
362,027
-0.03(-0.38%)
Feb 10, 2015
7.770
7.890
7.550
7.820
506,572
+0.33(+4.41%)
Feb 09, 2015
7.330
7.650
7.240
7.490
507,980
+0.27(+3.74%)
Feb 06, 2015
7.250
7.340
7.080
7.220
422,382
+0.24(+3.44%)
Feb 05, 2015
7.000
7.325
6.880
6.980
502,347
+0.15(+2.20%)
Feb 04, 2015
7.020
7.070
6.730
6.830
215,190
-0.17(-2.43%)
Feb 03, 2015
6.650
7.150
6.650
7.000
338,893
+0.36(+5.42%)
Feb 02, 2015
6.780
7.140
6.600
6.640
278,399
-0.06(-0.90%)
Jan 30, 2015
6.330
6.740
6.254
6.700
165,334
+0.40(+6.35%)
Jan 29, 2015
6.160
6.350
6.030
6.300
174,456
+0.08(+1.29%)
Jan 28, 2015
6.630
6.639
6.120
6.220
260,930
-0.32(-4.89%)
Jan 27, 2015
6.670
6.670
6.480
6.540
135,191
-0.01(-0.15%)
Jan 26, 2015
6.620
6.778
6.520
6.550
183,281
+0.04(+0.61%)
Jan 23, 2015
6.510
6.720
6.360
6.510
318,781
+0.15(+2.36%)
Jan 22, 2015
6.320
6.520
6.210
6.360
284,385
+0.18(+2.91%)
Jan 21, 2015
5.920
6.240
5.880
6.180
257,927
+0.38(+6.55%)
Jan 20, 2015
5.580
5.850
5.420
5.800
224,746
+0.31(+5.65%)
Jan 16, 2015
5.240
5.540
5.240
5.490
174,913
+0.28(+5.37%)
Jan 15, 2015
5.580
5.660
5.210
5.210
134,211
-0.28(-5.10%)
Jan 14, 2015
5.390
5.490
5.211
5.490
138,621
+0.10(+1.86%)
Jan 13, 2015
5.390
5.400
5.220
5.390
180,966
+0.01(+0.19%)
Jan 12, 2015
5.540
5.541
5.320
5.380
122,553
-0.18(-3.24%)
Jan 09, 2015
5.640
5.750
5.500
5.560
164,321
+0.00(+0.00%)
Jan 08, 2015
5.240
5.560
5.190
5.560
294,725
+0.37(+7.13%)
Jan 07, 2015
5.200
5.267
5.150
5.190
105,731
+0.04(+0.78%)
Jan 06, 2015
5.290
5.336
5.150
5.150
164,599
-0.13(-2.46%)
Jan 05, 2015
5.470
5.500
5.170
5.280
158,710
-0.31(-5.55%)
Jan 02, 2015
5.150
5.649
5.101
5.590
292,521
+0.22(+4.10%)
Dec 31, 2014
4.980
5.370
5.370
5.370
566,800
+0.38(+7.62%)
Dec 30, 2014
5.060
5.140
4.910
4.990
445,600
-0.11(-2.16%)
Dec 29, 2014
5.020
5.190
5.010
5.100
416,332
+0.05(+0.99%)
Dec 26, 2014
5.220
5.220
5.039
5.050
204,527
-0.17(-3.26%)
Dec 24, 2014
5.260
5.220
5.220
5.220
161,000
-0.12(-2.25%)
Dec 23, 2014
5.400
5.410
5.250
5.340
391,756
-0.06(-1.11%)
Dec 22, 2014
5.580
5.580
5.400
5.400
245,079
-0.19(-3.40%)
Dec 19, 2014
5.580
5.630
5.481
5.590
382,731
+0.04(+0.72%)
Dec 18, 2014
6.010
6.010
5.500
5.550
649,037
-0.32(-5.45%)
Dec 17, 2014
5.550
6.000
5.550
5.870
212,624
+0.32(+5.77%)
Dec 16, 2014
5.500
5.790
5.440
5.550
298,159
+0.03(+0.54%)
Dec 15, 2014
5.690
5.880
5.500
5.520
378,438
-0.23(-4.00%)
Dec 12, 2014
5.640
5.920
5.600
5.750
175,021
+0.11(+1.95%)
Dec 11, 2014
5.610
5.940
5.600
5.640
207,961
-0.01(-0.18%)
Dec 10, 2014
5.830
5.900
5.560
5.650
434,701
-0.29(-4.88%)
Dec 09, 2014
5.590
5.980
5.500
5.940
506,132
+0.31(+5.51%)
Dec 08, 2014
6.020
6.080
5.380
5.630
844,303
-0.50(-8.16%)
Dec 05, 2014
6.160
6.600
6.100
6.130
653,441
-0.08(-1.29%)
Dec 04, 2014
7.260
7.299
6.120
6.210
1,009,796
-1.11(-15.16%)
Dec 03, 2014
7.770
7.880
7.280
7.320
610,114
-0.54(-6.87%)
Dec 02, 2014
8.110
8.140
7.561
7.860
491,516
-0.28(-3.44%)
Dec 01, 2014
8.540
8.590
8.010
8.140
504,311
-0.40(-4.68%)
Nov 28, 2014
8.720
8.790
8.230
8.540
448,576
-0.36(-4.04%)
Nov 26, 2014
9.150
8.900
8.900
8.900
309,700
-0.20(-2.20%)
Nov 25, 2014
9.100
9.340
9.080
9.100
220,901
-0.02(-0.22%)
Nov 24, 2014
9.150
9.219
9.050
9.120
176,694
-0.03(-0.33%)
Nov 21, 2014
9.450
9.450
9.100
9.150
303,296
-0.30(-3.17%)
Nov 20, 2014
9.280
9.450
9.210
9.450
158,397
+0.12(+1.29%)
Nov 19, 2014
9.360
9.360
9.180
9.330
158,131
+0.12(+1.30%)
Nov 18, 2014
9.850
9.850
9.150
9.210
391,485
-0.64(-6.50%)
Nov 17, 2014
9.900
10.00
9.600
9.850
444,807
-0.46(-4.46%)
Nov 14, 2014
10.58
10.64
10.11
10.31
555,931
-0.25(-2.37%)
Nov 13, 2014
10.68
10.72
10.56
10.56
360,422
-0.09(-0.85%)
Nov 12, 2014
10.70
10.70
10.62
10.65
157,228
-0.05(-0.47%)
Nov 11, 2014
10.55
10.70
10.50
10.70
134,510
+0.18(+1.71%)
Nov 10, 2014
10.47
10.55
10.40
10.52
198,398
+0.05(+0.48%)
Nov 07, 2014
10.48
10.63
10.36
10.47
145,676
-0.01(-0.10%)
Nov 06, 2014
10.65
10.69
10.47
10.48
329,684
-0.19(-1.78%)
Nov 05, 2014
10.57
10.72
10.40
10.67
193,816
+0.16(+1.52%)
Nov 04, 2014
10.41
10.59
10.39
10.51
207,440
+0.10(+0.96%)
Nov 03, 2014
10.40
10.49
10.36
10.41
137,565
+0.08(+0.77%)
Oct 31, 2014
10.46
10.55
10.30
10.33
188,141
-0.10(-0.96%)
Oct 30, 2014
10.35
10.48
10.30
10.43
80,513
+0.05(+0.48%)
Oct 29, 2014
10.28
10.48
10.28
10.38
164,053
+0.05(+0.48%)
Oct 28, 2014
10.13
10.37
10.13
10.33
266,691
+0.22(+2.18%)
Oct 27, 2014
10.08
10.12
10.13
10.11
188,782
-0.02(-0.20%)
Oct 24, 2014
10.29
10.29
10.08
10.13
76,259
-0.16(-1.55%)
Oct 23, 2014
10.10
10.40
10.05
10.29
113,760
+0.18(+1.78%)
Oct 22, 2014
10.23
10.36
10.11
10.11
116,419
-0.05(-0.49%)
Oct 21, 2014
10.34
10.57
10.11
10.16
267,333
-0.05(-0.49%)
Oct 20, 2014
9.810
10.35
9.810
10.21
172,963
+0.42(+4.29%)
Oct 17, 2014
9.620
10.14
9.610
9.790
334,818
+0.17(+1.77%)
Oct 16, 2014
8.860
9.700
8.730
9.620
411,353
+0.64(+7.13%)
Oct 15, 2014
9.650
9.650
8.710
8.980
972,762
-0.78(-7.99%)
Oct 14, 2014
10.10
10.10
9.750
9.760
247,327
-0.19(-1.91%)
Oct 13, 2014
10.10
10.14
9.950
9.950
277,048
-0.15(-1.49%)
Oct 10, 2014
10.13
10.22
9.900
10.10
322,778
-0.09(-0.88%)
Oct 09, 2014
10.36
10.44
10.15
10.19
179,340
-0.16(-1.55%)
Oct 08, 2014
10.46
10.47
10.25
10.35
208,574
-0.11(-1.05%)
Oct 07, 2014
10.47
10.54
10.25
10.46
199,058
-0.03(-0.29%)
Oct 06, 2014
10.58
10.62
10.47
10.49
111,184
-0.11(-1.04%)
Oct 03, 2014
10.57
10.70
10.46
10.60
111,327
+0.07(+0.66%)
Oct 02, 2014
10.50
10.59
10.40
10.53
135,184
+0.09(+0.86%)
Oct 01, 2014
10.66
10.68
10.44
10.44
116,175
-0.17(-1.60%)
Sep 30, 2014
10.75
10.80
10.60
10.61
199,533
-0.18(-1.67%)
Sep 29, 2014
10.54
10.82
10.45
10.79
425,928
+0.23(+2.18%)
Sep 26, 2014
10.35
10.60
10.34
10.56
129,786
+0.23(+2.23%)
Sep 25, 2014
10.60
10.60
10.33
10.33
278,641
-0.20(-1.90%)
Sep 24, 2014
10.60
10.60
10.50
10.53
102,947
-0.06(-0.57%)
Sep 23, 2014
10.54
10.66
10.50
10.59
198,599
+0.08(+0.76%)
Sep 22, 2014
10.53
10.57
10.47
10.51
179,315
-0.02(-0.19%)
Sep 19, 2014
10.65
10.68
10.52
10.53
95,081
-0.15(-1.40%)
Sep 18, 2014
10.73
10.84
10.60
10.68
136,109
-0.04(-0.37%)
Sep 17, 2014
10.88
10.90
10.71
10.72
115,719
-0.13(-1.20%)
Sep 16, 2014
10.77
11.09
10.70
10.85
627,890
+0.09(+0.84%)
Sep 15, 2014
10.46
10.80
10.36
10.76
525,745
+0.39(+3.76%)
Sep 12, 2014
10.48
10.48
10.35
10.37
118,116
-0.04(-0.38%)
Sep 11, 2014
10.40
10.46
10.35
10.41
122,415
+0.01(+0.10%)
Sep 10, 2014
10.45
10.49
10.32
10.40
117,910
-0.02(-0.19%)
Sep 09, 2014
10.49
10.58
10.42
10.42
171,563
-0.07(-0.67%)
Sep 08, 2014
10.59
10.59
10.45
10.49
226,314
-0.02(-0.19%)
Sep 05, 2014
10.52
10.58
10.40
10.51
160,930
-0.01(-0.10%)
Sep 04, 2014
10.59
10.59
10.40
10.52
166,626
-0.02(-0.19%)
Sep 03, 2014
10.36
10.58
10.36
10.54
232,722
+0.22(+2.13%)
Sep 02, 2014
10.65
10.72
10.32
10.32
504,409
-0.39(-3.64%)
Aug 29, 2014
10.80
10.71
10.71
10.71
406,000
-0.23(-2.10%)
Aug 28, 2014
10.81
11.03
10.81
10.94
168,580
+0.09(+0.83%)
Aug 27, 2014
10.92
11.06
10.80
10.85
162,926
-0.01(-0.09%)
Aug 26, 2014
10.60
11.01
10.60
10.86
400,942
+0.23(+2.16%)
Aug 25, 2014
10.65
10.73
10.55
10.63
115,076
-0.02(-0.19%)
Aug 22, 2014
10.50
10.71
10.46
10.65
199,920
+0.06(+0.57%)
Aug 21, 2014
10.03
10.58
10.03
10.59
290,313
+0.49(+4.85%)
Aug 20, 2014
10.35
10.38
10.02
10.10
570,609
-0.30(-2.88%)
Aug 19, 2014
10.60
10.75
10.40
10.40
449,973
-0.20(-1.89%)
Aug 18, 2014
10.83
10.83
10.61
10.60
325,013
-0.18(-1.67%)
Aug 15, 2014
11.00
11.01
10.58
10.78
480,606
-0.77(-6.67%)
Aug 14, 2014
11.67
11.78
11.57
11.55
846,156
+0.05(+0.43%)
Aug 13, 2014
11.50
11.60
11.45
11.50
403,851
+0.00(+0.00%)
Aug 12, 2014
11.47
11.50
11.41
11.50
338,248
+0.04(+0.35%)
Aug 11, 2014
11.40
11.60
11.38
11.46
607,043
+0.06(+0.53%)
Aug 08, 2014
11.38
11.47
11.35
11.40
224,629
+0.02(+0.18%)
Aug 07, 2014
11.45
11.48
11.15
11.38
386,352
-0.09(-0.78%)
Aug 06, 2014
11.43
11.50
11.43
11.47
141,149
+0.03(+0.26%)
Aug 05, 2014
11.41
11.55
11.38
11.44
296,514
+0.00(+0.00%)
Aug 04, 2014
11.34
11.48
11.29
11.44
289,607
+0.11(+0.97%)
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.