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
Retail Bull 3X Direxion
(NY:
RETL
)
9.570
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 7, 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 (%)
Aug 29, 2014
7.020
7.052
7.052
7.052
170,704
-0.01(-0.17%)
Aug 28, 2014
6.991
7.072
6.975
7.064
27,816
-0.01(-0.12%)
Aug 27, 2014
7.010
7.097
7.010
7.072
17,354
+0.01(+0.12%)
Aug 26, 2014
6.931
7.079
6.931
7.064
65,458
+0.10(+1.47%)
Aug 25, 2014
7.088
7.088
6.944
6.962
97,104
+0.05(+0.66%)
Aug 22, 2014
6.910
6.941
6.831
6.916
36,975
+0.09(+1.34%)
Aug 21, 2014
6.893
6.893
6.776
6.825
49,723
+0.02(+0.24%)
Aug 20, 2014
6.671
6.809
6.583
6.809
55,610
+0.19(+2.92%)
Aug 19, 2014
6.429
6.630
6.429
6.616
220,865
+0.36(+5.73%)
Aug 18, 2014
6.208
6.295
6.208
6.257
99,139
+0.31(+5.21%)
Aug 15, 2014
6.164
6.164
5.947
5.947
8,600
-0.17(-2.72%)
Aug 14, 2014
5.920
6.114
5.920
6.114
48,760
+0.17(+2.87%)
Aug 13, 2014
5.904
6.027
5.904
5.943
23,154
-0.07(-1.09%)
Aug 12, 2014
5.951
6.021
5.951
6.009
89,685
-0.03(-0.57%)
Aug 11, 2014
6.059
6.073
5.971
6.043
49,493
+0.05(+0.80%)
Aug 08, 2014
5.866
5.866
5.757
5.995
48,399
+0.28(+4.96%)
Aug 07, 2014
5.712
5.712
5.712
5.712
2,221
-0.02(-0.37%)
Aug 06, 2014
5.764
5.764
5.733
5.733
7,189
+0.10(+1.80%)
Aug 05, 2014
5.609
5.688
5.575
5.631
35,278
-0.09(-1.50%)
Aug 04, 2014
5.639
5.755
5.639
5.717
61,245
+0.13(+2.39%)
Aug 01, 2014
5.566
5.732
5.501
5.584
45,937
-0.08(-1.50%)
Jul 31, 2014
5.782
5.859
5.664
5.669
52,885
-0.26(-4.39%)
Jul 30, 2014
5.833
5.929
5.833
5.929
14,892
+0.09(+1.56%)
Jul 29, 2014
5.888
5.940
5.838
5.838
14,892
-0.00(-0.02%)
Jul 28, 2014
5.805
5.839
5.757
5.839
34,512
+0.01(+0.25%)
Jul 25, 2014
6.037
6.037
5.812
5.825
95,375
-0.44(-7.06%)
Jul 24, 2014
6.140
6.267
6.140
6.267
73,096
+0.14(+2.35%)
Jul 23, 2014
6.084
6.137
6.074
6.124
25,572
-0.00(-0.06%)
Jul 22, 2014
6.140
6.140
6.084
6.127
10,362
+0.05(+0.80%)
Jul 21, 2014
6.059
6.079
6.059
6.079
6,871
-0.09(-1.51%)
Jul 18, 2014
5.974
6.172
5.974
6.172
55,533
+0.17(+2.80%)
Jul 17, 2014
6.031
6.095
6.004
6.004
30,234
-0.15(-2.37%)
Jul 16, 2014
6.164
6.164
6.119
6.150
22,618
-0.01(-0.24%)
Jul 15, 2014
6.146
6.170
6.140
6.165
86,785
+0.00(+0.01%)
Jul 14, 2014
6.214
6.214
6.164
6.164
29,796
+0.04(+0.68%)
Jul 11, 2014
6.004
6.123
6.004
6.123
10,023
+0.14(+2.27%)
Jul 10, 2014
5.886
6.035
5.886
5.987
30,004
-0.18(-2.95%)
Jul 09, 2014
6.170
6.170
6.123
6.169
18,865
+0.11(+1.89%)
Jul 08, 2014
6.137
6.137
6.031
6.054
98,253
-0.13(-2.14%)
Jul 07, 2014
6.237
6.252
6.187
6.187
57,076
-0.10(-1.66%)
Jul 03, 2014
6.217
6.292
6.292
6.292
551,507
+0.20(+3.29%)
Jul 02, 2014
6.212
6.212
6.091
6.091
20,604
-0.00(-0.06%)
Jul 01, 2014
5.887
6.095
5.887
6.094
39,032
+0.18(+2.98%)
Jun 30, 2014
5.904
5.918
5.879
5.918
16,884
+0.06(+1.11%)
Jun 27, 2014
5.769
5.895
5.769
5.853
92,421
+0.05(+0.82%)
Jun 26, 2014
5.857
5.858
5.778
5.805
29,610
-0.10(-1.66%)
Jun 25, 2014
5.859
5.949
5.829
5.904
37,314
-0.05(-0.92%)
Jun 24, 2014
6.006
6.013
5.958
5.958
30,923
+0.05(+0.80%)
Jun 23, 2014
5.873
5.911
5.873
5.911
2,440
+0.08(+1.35%)
Jun 20, 2014
5.891
5.891
5.832
5.832
72,910
-0.09(-1.56%)
Jun 19, 2014
5.975
6.000
5.915
5.925
37,401
-0.02(-0.26%)
Jun 18, 2014
5.867
5.940
5.850
5.940
37,139
+0.09(+1.61%)
Jun 17, 2014
5.840
5.846
5.799
5.846
14,280
+0.08(+1.37%)
Jun 16, 2014
5.616
5.767
5.616
5.767
22,355
+0.11(+1.93%)
Jun 13, 2014
5.702
5.702
5.649
5.658
29,391
-0.04(-0.79%)
Jun 12, 2014
5.858
5.858
5.702
5.702
65,557
-0.25(-4.24%)
Jun 11, 2014
5.995
6.036
5.952
5.955
65,469
-0.05(-0.91%)
Jun 10, 2014
6.152
6.152
6.010
6.010
20,769
-0.04(-0.70%)
Jun 06, 2014
6.007
6.097
6.007
6.052
60,271
+0.13(+2.28%)
Jun 05, 2014
5.753
5.940
5.724
5.917
44,306
+0.17(+2.94%)
Jun 04, 2014
5.712
5.784
5.712
5.748
17,530
+0.11(+1.95%)
Jun 03, 2014
5.635
5.639
5.635
5.639
2,527
-0.02(-0.27%)
Jun 02, 2014
5.584
5.667
5.584
5.654
14,619
+0.03(+0.49%)
May 30, 2014
5.597
5.626
5.570
5.626
10,942
+0.12(+2.19%)
May 29, 2014
5.505
5.505
5.505
5.505
2,538
+0.00(+0.00%)
May 28, 2014
5.426
5.512
5.426
5.505
24,938
-0.06(-1.00%)
May 27, 2014
5.710
5.710
5.517
5.561
49,712
+0.04(+0.69%)
May 23, 2014
5.481
5.522
5.522
5.522
74,409
+0.03(+0.48%)
May 22, 2014
5.466
5.496
5.466
5.496
24,719
+0.20(+3.87%)
May 21, 2014
5.326
5.326
5.291
5.291
16,019
-0.01(-0.11%)
May 20, 2014
5.392
5.411
5.274
5.297
40,958
-0.21(-3.81%)
May 19, 2014
5.465
5.507
5.434
5.507
10,132
+0.02(+0.43%)
May 16, 2014
5.373
5.483
5.373
5.483
44,306
+0.16(+3.03%)
May 15, 2014
5.282
5.322
5.209
5.322
82,299
-0.18(-3.20%)
May 14, 2014
5.651
5.669
5.498
5.498
34,895
-0.17(-3.00%)
May 13, 2014
5.776
5.776
5.668
5.668
32,904
-0.08(-1.36%)
May 12, 2014
5.637
5.746
5.637
5.746
23,460
+0.29(+5.24%)
May 09, 2014
5.354
5.460
5.354
5.460
9,202
+0.07(+1.27%)
May 08, 2014
5.190
5.483
5.190
5.392
76,116
+0.11(+2.09%)
May 07, 2014
5.307
5.309
5.183
5.281
74,902
-0.08(-1.43%)
May 06, 2014
5.597
5.597
5.358
5.358
48,497
-0.32(-5.56%)
May 05, 2014
5.712
5.712
5.673
5.673
15,735
-0.14(-2.42%)
May 02, 2014
5.838
5.843
5.781
5.814
29,030
+0.08(+1.42%)
May 01, 2014
5.714
5.757
5.714
5.733
12,146
+0.08(+1.39%)
Apr 30, 2014
5.659
5.659
5.596
5.654
9,935
-0.03(-0.61%)
Apr 29, 2014
5.585
5.689
5.585
5.689
17,245
-0.01(-0.24%)
Apr 28, 2014
5.712
5.712
5.497
5.702
40,607
+0.12(+2.06%)
Apr 25, 2014
5.757
5.757
5.575
5.587
54,100
-0.29(-4.94%)
Apr 24, 2014
5.829
5.888
5.829
5.878
5,427
+0.09(+1.63%)
Apr 23, 2014
5.848
5.856
5.784
5.784
19,970
-0.15(-2.56%)
Apr 22, 2014
5.881
5.940
5.835
5.936
25,167
+0.19(+3.36%)
Apr 21, 2014
5.558
5.748
5.558
5.743
28,024
+0.09(+1.59%)
Apr 17, 2014
5.666
5.653
5.653
5.653
100,671
+0.07(+1.21%)
Apr 16, 2014
5.556
5.586
5.556
5.586
19,237
+0.26(+4.91%)
Apr 15, 2014
5.471
5.471
5.324
5.324
41,899
-0.09(-1.67%)
Apr 14, 2014
5.383
5.501
5.383
5.415
31,591
+0.06(+1.11%)
Apr 11, 2014
5.483
5.491
5.322
5.355
87,683
-0.23(-4.14%)
Apr 10, 2014
5.944
5.944
5.577
5.586
37,117
-0.42(-7.03%)
Apr 09, 2014
5.883
6.009
5.851
6.009
31,000
+0.12(+2.10%)
Apr 08, 2014
5.684
5.885
5.640
5.885
36,712
+0.16(+2.81%)
Apr 07, 2014
5.939
5.939
5.649
5.724
127,109
-0.30(-5.00%)
Apr 04, 2014
6.210
6.214
5.990
6.026
82,474
-0.14(-2.23%)
Apr 03, 2014
6.351
6.351
6.163
6.163
26,579
-0.19(-2.96%)
Apr 02, 2014
6.305
6.398
6.305
6.351
27,509
+0.10(+1.66%)
Apr 01, 2014
6.072
6.275
6.072
6.248
61,081
+0.18(+2.98%)
Mar 31, 2014
5.914
6.116
5.914
6.067
32,171
+0.05(+0.85%)
Mar 28, 2014
5.964
6.064
5.964
6.016
17,650
+0.08(+1.43%)
Mar 27, 2014
5.940
6.084
5.931
5.931
19,466
-0.12(-1.92%)
Mar 26, 2014
6.224
6.224
6.047
6.047
18,164
-0.12(-2.00%)
Mar 25, 2014
6.302
6.304
6.160
6.170
68,500
-0.07(-1.20%)
Mar 24, 2014
6.615
6.615
6.214
6.245
70,076
-0.32(-4.82%)
Mar 21, 2014
6.534
6.637
6.534
6.562
25,638
+0.12(+1.89%)
Mar 20, 2014
6.381
6.466
6.381
6.440
24,927
+0.02(+0.38%)
Mar 19, 2014
6.534
6.556
6.415
6.415
94,511
-0.12(-1.82%)
Mar 18, 2014
6.534
6.580
6.507
6.534
20,801
+0.02(+0.28%)
Mar 17, 2014
6.551
6.551
6.487
6.516
27,071
+0.10(+1.48%)
Mar 14, 2014
6.443
6.520
6.369
6.421
42,085
+0.06(+0.94%)
Mar 13, 2014
6.689
6.689
6.319
6.361
46,363
-0.20(-2.99%)
Mar 12, 2014
6.487
6.557
6.435
6.557
36,756
+0.01(+0.14%)
Mar 11, 2014
6.669
6.669
6.544
6.548
41,932
-0.00(-0.04%)
Mar 10, 2014
6.503
6.556
6.503
6.551
34,819
-0.02(-0.28%)
Mar 07, 2014
6.591
6.662
6.569
6.569
25,310
+0.01(+0.22%)
Mar 06, 2014
6.628
6.628
6.467
6.555
96,469
-0.06(-0.95%)
Mar 05, 2014
6.618
6.675
6.585
6.617
50,806
-0.00(-0.01%)
Mar 04, 2014
6.641
6.657
6.585
6.618
51,080
+0.21(+3.29%)
Mar 03, 2014
6.371
6.487
6.329
6.407
104,250
-0.16(-2.45%)
Feb 28, 2014
6.518
6.646
6.439
6.568
87,475
+0.09(+1.47%)
Feb 27, 2014
6.353
6.548
6.353
6.473
53,837
-0.00(-0.03%)
Feb 26, 2014
6.307
6.609
6.307
6.475
187,753
+0.33(+5.37%)
Feb 25, 2014
5.977
6.173
5.977
6.145
144,070
+0.20(+3.44%)
Feb 24, 2014
5.937
5.973
5.800
5.940
60,753
+0.14(+2.41%)
Feb 21, 2014
5.852
5.875
5.787
5.800
40,531
-0.04(-0.75%)
Feb 20, 2014
5.755
5.844
5.755
5.844
31,416
+0.01(+0.19%)
Feb 19, 2014
5.849
5.907
5.803
5.833
73,917
-0.12(-2.09%)
Feb 18, 2014
5.882
5.957
5.849
5.957
56,606
-0.05(-0.79%)
Feb 14, 2014
5.924
6.005
6.005
6.005
363,294
+0.05(+0.89%)
Feb 13, 2014
5.723
5.952
5.721
5.952
47,217
+0.13(+2.18%)
Feb 12, 2014
5.970
5.972
5.785
5.825
85,833
-0.12(-1.94%)
Feb 11, 2014
5.808
5.960
5.794
5.940
133,401
+0.18(+3.07%)
Feb 10, 2014
5.800
5.830
5.685
5.763
79,027
+0.01(+0.15%)
Feb 07, 2014
5.721
5.763
5.618
5.755
88,689
+0.14(+2.40%)
Feb 06, 2014
5.392
5.629
5.392
5.620
61,705
+0.32(+6.06%)
Feb 05, 2014
5.140
5.298
5.027
5.298
242,159
+0.10(+1.91%)
Feb 04, 2014
5.250
5.311
5.161
5.199
52,852
+0.05(+0.93%)
Feb 03, 2014
5.585
5.593
5.151
5.151
186,067
-0.46(-8.20%)
Jan 31, 2014
5.757
5.757
5.533
5.611
94,927
-0.42(-6.97%)
Jan 30, 2014
5.836
6.031
5.836
6.031
37,117
+0.27(+4.65%)
Jan 29, 2014
5.941
5.961
5.751
5.764
58,641
-0.30(-4.95%)
Jan 28, 2014
6.025
6.072
5.986
6.063
37,555
+0.12(+2.01%)
Jan 27, 2014
6.012
6.056
5.826
5.944
577,725
-0.07(-1.14%)
Jan 24, 2014
6.196
6.205
6.010
6.012
103,932
-0.26(-4.21%)
Jan 23, 2014
6.214
6.276
6.180
6.276
85,997
-0.05(-0.76%)
Jan 22, 2014
6.389
6.397
6.260
6.324
100,004
-0.05(-0.72%)
Jan 21, 2014
6.488
6.489
6.278
6.370
199,363
-0.06(-0.94%)
Jan 17, 2014
6.452
6.430
6.430
6.430
678,441
-0.08(-1.18%)
Jan 16, 2014
6.652
6.652
6.443
6.507
159,718
-0.22(-3.29%)
Jan 15, 2014
6.794
6.794
6.695
6.728
124,515
-0.07(-0.97%)
Jan 14, 2014
6.757
6.803
6.625
6.794
138,412
+0.11(+1.61%)
Jan 13, 2014
7.041
7.041
6.631
6.686
137,712
-0.39(-5.46%)
Jan 10, 2014
7.090
7.114
6.964
7.072
40,772
+0.01(+0.18%)
Jan 09, 2014
7.083
7.083
6.920
7.059
74,584
+0.01(+0.08%)
Jan 08, 2014
6.945
7.054
6.945
7.054
42,413
-0.02(-0.25%)
Jan 07, 2014
7.081
7.151
7.031
7.071
43,879
+0.04(+0.58%)
Jan 06, 2014
7.238
7.238
7.014
7.030
124,679
-0.18(-2.51%)
Jan 03, 2014
7.292
7.364
7.202
7.211
76,948
-0.02(-0.28%)
Jan 02, 2014
7.188
7.324
7.174
7.231
123,202
+0.05(+0.65%)
Dec 31, 2013
7.270
7.185
7.185
7.185
188,212
+0.01(+0.11%)
Dec 30, 2013
7.130
7.192
7.112
7.177
87,880
+0.03(+0.40%)
Dec 27, 2013
7.274
7.311
7.113
7.148
112,916
-0.13(-1.72%)
Dec 26, 2013
7.052
7.273
7.052
7.273
45,160
+0.17(+2.43%)
Dec 24, 2013
7.174
7.191
7.100
7.101
43,606
-0.02(-0.24%)
Dec 23, 2013
7.031
7.128
7.015
7.118
140,940
+0.10(+1.49%)
Dec 20, 2013
7.064
7.093
6.994
7.013
51,835
+0.04(+0.62%)
Dec 19, 2013
6.962
6.985
6.922
6.970
46,506
-0.05(-0.66%)
Dec 18, 2013
6.767
7.032
6.632
7.017
71,477
+0.29(+4.24%)
Dec 17, 2013
6.769
6.769
6.662
6.731
49,985
-0.04(-0.53%)
Dec 16, 2013
6.848
6.854
6.737
6.767
38,299
+0.02(+0.34%)
Dec 13, 2013
6.722
6.744
6.722
6.744
11,949
+0.05(+0.81%)
Dec 12, 2013
6.724
6.791
6.671
6.690
66,717
-0.07(-1.07%)
Dec 11, 2013
6.893
6.933
6.741
6.763
115,750
-0.12(-1.73%)
Dec 10, 2013
6.881
6.944
6.845
6.881
27,553
-0.01(-0.19%)
Dec 09, 2013
6.927
7.009
6.894
6.894
54,439
-0.04(-0.62%)
Dec 06, 2013
6.936
6.997
6.874
6.937
50,686
+0.11(+1.64%)
Dec 05, 2013
6.891
6.964
6.824
6.825
150,931
-0.09(-1.29%)
Dec 04, 2013
7.026
7.087
6.779
6.914
244,195
-0.10(-1.47%)
Dec 03, 2013
7.064
7.064
6.918
7.018
114,240
-0.15(-2.05%)
Dec 02, 2013
7.340
7.340
7.128
7.165
155,505
-0.15(-2.02%)
Nov 29, 2013
7.311
7.439
7.265
7.312
278,500
+0.05(+0.66%)
Nov 27, 2013
7.165
7.282
7.165
7.264
135,907
+0.10(+1.39%)
Nov 26, 2013
7.115
7.212
7.092
7.165
92,902
+0.11(+1.55%)
Nov 25, 2013
6.983
7.113
6.983
7.055
75,482
+0.07(+1.03%)
Nov 22, 2013
6.986
6.986
6.821
6.983
134,604
+0.02(+0.35%)
Nov 21, 2013
6.799
6.958
6.763
6.958
81,347
+0.16(+2.28%)
Nov 20, 2013
6.984
6.991
6.774
6.803
126,080
-0.16(-2.33%)
Nov 19, 2013
7.037
7.148
6.965
6.965
58,586
-0.04(-0.62%)
Nov 18, 2013
7.309
7.309
6.966
7.008
247,193
-0.18(-2.48%)
Nov 15, 2013
7.100
7.474
7.020
7.186
395,662
+0.08(+1.08%)
Nov 14, 2013
6.854
7.115
6.854
7.110
240,069
+0.56(+8.50%)
Nov 12, 2013
6.671
6.671
6.486
6.553
65,163
-0.08(-1.19%)
Nov 11, 2013
6.351
6.635
6.351
6.632
76,543
+0.27(+4.24%)
Nov 08, 2013
6.236
6.433
6.236
6.362
98,231
+0.14(+2.28%)
Nov 07, 2013
6.580
6.678
6.220
6.220
70,634
-0.32(-4.97%)
Nov 06, 2013
6.747
6.950
6.529
6.545
54,909
-0.07(-1.06%)
Nov 05, 2013
6.548
6.615
6.397
6.615
33,079
+0.07(+1.03%)
Nov 04, 2013
6.645
6.645
6.481
6.548
48,344
+0.07(+1.04%)
Nov 01, 2013
6.580
6.580
6.366
6.480
147,670
-0.08(-1.27%)
Oct 31, 2013
6.524
6.584
6.439
6.563
222,660
+0.00(+0.06%)
Oct 30, 2013
6.564
6.664
6.408
6.560
269,286
+0.03(+0.45%)
Oct 29, 2013
6.433
6.530
6.423
6.530
92,661
+0.22(+3.48%)
Oct 28, 2013
6.397
6.427
6.311
6.311
189,788
-0.02(-0.27%)
Oct 25, 2013
6.214
6.373
6.214
6.328
54,384
+0.17(+2.84%)
Oct 24, 2013
6.031
6.164
6.031
6.154
47,731
+0.16(+2.61%)
Oct 23, 2013
6.034
6.034
5.940
5.997
36,821
-0.06(-0.97%)
Oct 22, 2013
6.031
6.123
5.949
6.056
47,217
+0.18(+3.14%)
Oct 21, 2013
5.936
5.936
5.795
5.872
147,440
-0.01(-0.23%)
Oct 18, 2013
5.913
5.940
5.787
5.885
71,761
+0.06(+1.10%)
Oct 17, 2013
5.632
5.821
5.554
5.821
62,274
+0.17(+3.01%)
Oct 16, 2013
5.513
5.676
5.502
5.651
81,500
+0.16(+2.91%)
Oct 15, 2013
5.625
5.666
5.474
5.491
27,936
-0.11(-1.88%)
Oct 14, 2013
5.490
5.596
5.479
5.596
48,377
+0.06(+1.16%)
Oct 11, 2013
5.432
5.532
5.401
5.532
98,888
+0.09(+1.62%)
Oct 10, 2013
5.362
5.444
5.362
5.444
33,965
+0.25(+4.86%)
Oct 09, 2013
5.186
5.202
5.064
5.192
58,083
-0.01(-0.19%)
Oct 08, 2013
5.420
5.451
5.195
5.202
92,497
-0.23(-4.18%)
Oct 07, 2013
5.590
5.590
5.402
5.428
196,036
-0.23(-4.01%)
Oct 04, 2013
5.636
5.676
5.636
5.655
8,392
+0.05(+0.90%)
Oct 03, 2013
5.763
5.763
5.513
5.605
116,254
-0.16(-2.74%)
Oct 02, 2013
5.616
5.763
5.616
5.763
68,019
+0.11(+1.92%)
Oct 01, 2013
5.533
5.716
5.533
5.654
15,319
+0.01(+0.26%)
Sep 27, 2013
5.560
5.640
5.560
5.639
16,873
-0.02(-0.28%)
Sep 26, 2013
5.685
5.709
5.644
5.655
15,319
+0.08(+1.40%)
Sep 25, 2013
5.596
5.657
5.483
5.577
214,704
-0.11(-1.96%)
Sep 24, 2013
5.621
5.773
5.617
5.689
60,381
+0.04(+0.71%)
Sep 23, 2013
5.757
5.757
5.622
5.649
133,860
-0.11(-1.86%)
Sep 20, 2013
5.940
5.972
5.755
5.755
145,186
-0.14(-2.31%)
Sep 19, 2013
5.939
5.967
5.836
5.892
140,765
+0.02(+0.37%)
Sep 18, 2013
5.547
5.898
5.455
5.870
134,517
+0.22(+3.93%)
Sep 17, 2013
5.427
5.648
5.426
5.648
68,183
+0.21(+3.78%)
Sep 16, 2013
5.372
5.543
5.437
5.442
60,556
+0.07(+1.31%)
Sep 13, 2013
5.392
5.413
5.369
5.372
21,578
+0.01(+0.13%)
Sep 12, 2013
5.400
5.425
5.358
5.365
20,014
-0.04(-0.82%)
Sep 11, 2013
5.410
5.451
5.400
5.409
61,453
+0.10(+1.82%)
Sep 10, 2013
5.315
5.369
5.285
5.312
87,081
+0.06(+1.11%)
Sep 09, 2013
5.183
5.270
5.145
5.254
37,598
+0.15(+3.03%)
Sep 06, 2013
5.246
5.246
4.961
5.099
62,219
-0.01(-0.15%)
Sep 05, 2013
5.163
5.163
5.107
5.107
49,679
+0.03(+0.55%)
Sep 04, 2013
4.888
5.099
4.888
5.079
117,939
+0.15(+3.13%)
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.