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
Lg Display Company Ltd ADR
(NY:
LPL
)
3.680
+0.130 (+3.66%)
Official Closing Price
Updated: 4:00 PM EDT, Jun 12, 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 30, 2019
5.658
5.678
5.580
5.629
412,165
+0.28(+5.28%)
Aug 29, 2019
5.239
5.386
5.239
5.347
233,839
+0.21(+4.17%)
Aug 28, 2019
5.054
5.152
5.045
5.132
213,978
+0.10(+1.93%)
Aug 27, 2019
5.074
5.103
5.025
5.035
288,426
-0.02(-0.39%)
Aug 26, 2019
5.045
5.064
5.015
5.054
136,473
+0.01(+0.19%)
Aug 23, 2019
5.103
5.132
5.006
5.045
210,805
-0.12(-2.26%)
Aug 22, 2019
5.249
5.254
5.152
5.162
290,017
-0.14(-2.57%)
Aug 21, 2019
5.317
5.327
5.288
5.298
233,299
+0.04(+0.74%)
Aug 20, 2019
5.298
5.347
5.259
5.259
465,638
+0.04(+0.75%)
Aug 19, 2019
5.249
5.278
5.220
5.220
252,144
+0.04(+0.75%)
Aug 16, 2019
5.103
5.210
5.103
5.181
413,705
+0.07(+1.33%)
Aug 15, 2019
5.064
5.166
5.025
5.113
583,647
+0.04(+0.77%)
Aug 14, 2019
5.113
5.113
5.015
5.074
537,484
-0.09(-1.70%)
Aug 13, 2019
4.947
5.186
4.947
5.162
528,280
+0.18(+3.52%)
Aug 12, 2019
5.006
5.015
4.947
4.986
242,577
-0.07(-1.35%)
Aug 09, 2019
5.113
5.113
4.996
5.054
310,407
-0.17(-3.17%)
Aug 08, 2019
5.239
5.278
5.201
5.220
458,058
+0.11(+2.10%)
Aug 07, 2019
5.045
5.137
4.967
5.113
569,137
-0.02(-0.38%)
Aug 06, 2019
5.142
5.210
5.074
5.132
537,434
+0.04(+0.76%)
Aug 05, 2019
5.171
5.181
5.035
5.093
761,721
-0.33(-6.10%)
Aug 02, 2019
5.463
5.522
5.342
5.425
1,142,233
-0.32(-5.59%)
Aug 01, 2019
5.863
5.892
5.707
5.746
472,380
-0.13(-2.16%)
Jul 31, 2019
6.028
6.028
5.804
5.872
776,929
-0.19(-3.05%)
Jul 30, 2019
6.389
6.389
6.058
6.058
979,066
-0.39(-6.04%)
Jul 29, 2019
6.467
6.506
6.418
6.447
178,778
+0.02(+0.30%)
Jul 26, 2019
6.535
6.554
6.418
6.428
471,515
-0.06(-0.90%)
Jul 25, 2019
6.661
6.681
6.476
6.486
512,193
-0.32(-4.72%)
Jul 24, 2019
6.837
6.876
6.798
6.807
617,983
-0.28(-3.98%)
Jul 23, 2019
7.109
7.187
7.022
7.090
471,558
-0.17(-2.28%)
Jul 22, 2019
6.992
7.304
6.992
7.255
1,511,064
+0.27(+3.91%)
Jul 19, 2019
6.973
7.022
6.954
6.983
424,795
+0.00(+0.00%)
Jul 18, 2019
6.963
7.012
6.915
6.983
465,854
-0.01(-0.14%)
Jul 17, 2019
6.992
7.051
6.968
6.992
423,870
-0.03(-0.42%)
Jul 16, 2019
7.061
7.139
7.022
7.022
284,828
+0.02(+0.28%)
Jul 15, 2019
6.983
7.031
6.944
7.002
237,481
+0.01(+0.14%)
Jul 12, 2019
7.012
7.012
6.963
6.992
149,812
+0.05(+0.70%)
Jul 11, 2019
6.992
7.007
6.934
6.944
173,867
-0.06(-0.83%)
Jul 10, 2019
6.963
7.012
6.934
7.002
228,503
+0.16(+2.28%)
Jul 09, 2019
6.817
6.866
6.778
6.846
341,058
+0.00(+0.00%)
Jul 08, 2019
6.895
6.904
6.817
6.846
449,025
-0.41(-5.64%)
Jul 05, 2019
7.197
7.255
7.158
7.255
263,789
+0.03(+0.40%)
Jul 03, 2019
7.236
7.255
7.207
7.226
204,542
-0.06(-0.80%)
Jul 02, 2019
7.333
7.333
7.246
7.285
300,827
-0.06(-0.80%)
Jul 01, 2019
7.470
7.548
7.314
7.343
471,916
-0.20(-2.71%)
Jun 28, 2019
7.509
7.557
7.499
7.548
210,805
+0.10(+1.31%)
Jun 27, 2019
7.518
7.528
7.450
7.450
231,144
+0.04(+0.53%)
Jun 26, 2019
7.392
7.489
7.392
7.411
187,533
+0.11(+1.47%)
Jun 25, 2019
7.421
7.431
7.304
7.304
203,216
-0.16(-2.09%)
Jun 24, 2019
7.528
7.528
7.440
7.460
452,007
+0.18(+2.41%)
Jun 21, 2019
7.314
7.363
7.265
7.285
226,310
-0.30(-3.98%)
Jun 20, 2019
7.577
7.616
7.504
7.587
559,804
+0.56(+7.89%)
Jun 19, 2019
7.080
7.109
7.012
7.031
311,336
-0.03(-0.41%)
Jun 18, 2019
6.992
7.085
6.983
7.061
176,098
+0.12(+1.68%)
Jun 17, 2019
6.944
7.002
6.934
6.944
190,972
+0.06(+0.85%)
Jun 14, 2019
6.944
6.944
6.846
6.885
123,937
-0.11(-1.53%)
Jun 13, 2019
6.954
7.012
6.954
6.992
177,045
+0.03(+0.42%)
Jun 12, 2019
6.963
7.022
6.944
6.963
160,224
-0.17(-2.32%)
Jun 11, 2019
7.080
7.188
7.080
7.129
316,775
+0.18(+2.52%)
Jun 10, 2019
7.012
7.017
6.944
6.954
214,018
+0.07(+0.99%)
Jun 07, 2019
6.856
6.915
6.807
6.885
148,888
-0.05(-0.70%)
Jun 06, 2019
6.885
6.954
6.832
6.934
416,435
+0.06(+0.85%)
Jun 05, 2019
6.983
6.992
6.856
6.876
229,052
-0.17(-2.35%)
Jun 04, 2019
6.963
7.051
6.924
7.041
236,434
+0.14(+1.97%)
Jun 03, 2019
6.895
6.963
6.837
6.905
373,761
+0.00(+0.00%)
May 31, 2019
6.817
6.934
6.817
6.905
648,436
+0.19(+2.75%)
May 30, 2019
6.681
6.778
6.647
6.720
498,333
+0.12(+1.77%)
May 29, 2019
6.671
6.671
6.554
6.603
590,728
-0.16(-2.31%)
May 28, 2019
6.856
6.885
6.749
6.759
455,388
+0.14(+2.06%)
May 24, 2019
6.681
6.681
6.593
6.622
348,605
+0.05(+0.74%)
May 23, 2019
6.652
6.652
6.535
6.574
357,273
-0.23(-3.43%)
May 22, 2019
6.817
6.856
6.788
6.807
417,652
-0.01(-0.14%)
May 21, 2019
6.866
6.866
6.749
6.817
629,096
+0.13(+1.89%)
May 20, 2019
6.768
6.817
6.686
6.691
632,702
-0.19(-2.83%)
May 17, 2019
6.973
7.002
6.876
6.885
393,579
-0.13(-1.81%)
May 16, 2019
7.158
7.158
6.983
7.012
555,311
-0.25(-3.49%)
May 15, 2019
7.255
7.343
7.226
7.265
302,482
+0.07(+0.95%)
May 14, 2019
7.197
7.236
7.182
7.197
372,673
+0.08(+1.09%)
May 13, 2019
7.158
7.207
7.051
7.119
997,725
-0.26(-3.56%)
May 10, 2019
7.255
7.440
7.246
7.382
405,593
+0.09(+1.20%)
May 09, 2019
7.402
7.402
7.197
7.294
539,660
-0.40(-5.19%)
May 08, 2019
7.694
7.762
7.674
7.694
553,626
+0.11(+1.41%)
May 07, 2019
7.811
7.811
7.528
7.587
611,770
-0.39(-4.88%)
May 06, 2019
7.947
8.005
7.879
7.976
272,555
-0.13(-1.56%)
May 03, 2019
8.073
8.122
8.040
8.103
265,227
-0.02(-0.24%)
May 02, 2019
8.142
8.190
8.064
8.122
429,218
-0.02(-0.24%)
May 01, 2019
8.200
8.249
8.132
8.142
476,460
+0.01(+0.12%)
Apr 30, 2019
8.229
8.268
8.064
8.132
552,692
-0.27(-3.24%)
Apr 29, 2019
8.453
8.453
8.366
8.405
746,121
+0.25(+3.11%)
Apr 26, 2019
8.181
8.210
8.059
8.151
649,052
+0.04(+0.48%)
Apr 25, 2019
8.161
8.161
8.054
8.112
768,812
-0.05(-0.60%)
Apr 24, 2019
8.492
8.512
8.000
8.161
1,756,010
-1.05(-11.42%)
Apr 23, 2019
9.057
9.252
9.047
9.213
413,577
+0.18(+1.94%)
Apr 22, 2019
9.223
9.223
9.018
9.038
259,504
-0.35(-3.73%)
Apr 18, 2019
9.349
9.456
9.349
9.388
225,900
+0.03(+0.31%)
Apr 17, 2019
9.369
9.437
9.349
9.359
283,022
-0.06(-0.62%)
Apr 16, 2019
9.427
9.447
9.378
9.417
210,958
-0.02(-0.21%)
Apr 15, 2019
9.417
9.437
9.349
9.437
127,516
+0.01(+0.10%)
Apr 12, 2019
9.378
9.447
9.348
9.427
240,994
-0.01(-0.10%)
Apr 11, 2019
9.447
9.486
9.398
9.437
176,564
-0.06(-0.62%)
Apr 10, 2019
9.340
9.554
9.320
9.495
442,685
+0.24(+2.63%)
Apr 09, 2019
9.223
9.276
9.165
9.252
591,393
+0.32(+3.60%)
Apr 08, 2019
8.833
8.940
8.794
8.930
338,397
+0.17(+1.89%)
Apr 05, 2019
8.755
8.799
8.736
8.765
162,545
+0.12(+1.35%)
Apr 04, 2019
8.638
8.697
8.619
8.648
239,899
+0.04(+0.45%)
Apr 03, 2019
8.638
8.726
8.599
8.609
339,172
-0.02(-0.23%)
Apr 02, 2019
8.619
8.658
8.536
8.629
262,191
+0.00(+0.00%)
Apr 01, 2019
8.570
8.643
8.570
8.629
184,349
+0.20(+2.43%)
Mar 29, 2019
8.414
8.444
8.366
8.424
259,374
+0.08(+0.93%)
Mar 28, 2019
8.395
8.405
8.288
8.346
380,504
-0.31(-3.60%)
Mar 27, 2019
8.707
8.707
8.551
8.658
380,718
-0.15(-1.66%)
Mar 26, 2019
8.745
8.930
8.745
8.804
1,186,746
+0.12(+1.35%)
Mar 25, 2019
8.716
8.736
8.629
8.687
152,999
-0.02(-0.22%)
Mar 22, 2019
8.892
8.911
8.697
8.707
315,746
-0.38(-4.18%)
Mar 21, 2019
8.882
9.135
8.882
9.086
433,712
+0.30(+3.44%)
Mar 20, 2019
8.745
8.826
8.697
8.784
225,686
+0.07(+0.78%)
Mar 19, 2019
8.843
8.843
8.687
8.716
433,106
-0.19(-2.19%)
Mar 18, 2019
8.892
8.969
8.843
8.911
417,234
+0.01(+0.11%)
Mar 15, 2019
9.057
9.111
8.882
8.901
2,000,346
-0.13(-1.40%)
Mar 14, 2019
9.038
9.067
8.969
9.028
213,317
+0.02(+0.22%)
Mar 13, 2019
8.989
9.038
8.940
9.008
320,008
-0.12(-1.28%)
Mar 12, 2019
9.174
9.184
9.067
9.125
330,879
-0.04(-0.43%)
Mar 11, 2019
9.125
9.164
9.086
9.164
283,328
-0.01(-0.11%)
Mar 08, 2019
9.086
9.213
9.086
9.174
285,250
+0.12(+1.29%)
Mar 07, 2019
9.213
9.213
8.999
9.057
437,962
-0.21(-2.31%)
Mar 06, 2019
9.252
9.340
9.242
9.271
443,655
+0.14(+1.49%)
Mar 05, 2019
9.057
9.184
9.047
9.135
574,608
+0.10(+1.08%)
Mar 04, 2019
9.086
9.106
8.969
9.038
373,183
-0.21(-2.32%)
Mar 01, 2019
9.232
9.291
9.218
9.252
275,084
+0.05(+0.53%)
Feb 28, 2019
9.271
9.271
9.164
9.203
381,345
-0.07(-0.74%)
Feb 27, 2019
9.184
9.330
9.184
9.271
502,662
+0.12(+1.28%)
Feb 26, 2019
9.057
9.184
9.057
9.154
409,446
+0.08(+0.86%)
Feb 25, 2019
9.067
9.150
9.057
9.077
349,257
+0.05(+0.54%)
Feb 22, 2019
8.940
9.057
8.935
9.028
336,796
+0.16(+1.76%)
Feb 21, 2019
8.843
8.930
8.833
8.872
334,057
+0.30(+3.52%)
Feb 20, 2019
8.599
8.638
8.560
8.570
432,146
-0.06(-0.68%)
Feb 19, 2019
8.551
8.668
8.551
8.629
239,405
+0.07(+0.80%)
Feb 15, 2019
8.356
8.560
8.356
8.560
289,665
+0.19(+2.33%)
Feb 14, 2019
8.327
8.424
8.327
8.366
282,506
+0.10(+1.18%)
Feb 13, 2019
8.259
8.380
8.200
8.268
512,867
-0.16(-1.85%)
Feb 12, 2019
8.317
8.444
8.317
8.424
260,008
+0.16(+1.88%)
Feb 11, 2019
8.259
8.307
8.249
8.268
157,052
+0.09(+1.07%)
Feb 08, 2019
8.103
8.190
8.083
8.181
132,254
-0.01(-0.12%)
Feb 07, 2019
8.268
8.268
8.103
8.190
183,219
-0.19(-2.21%)
Feb 06, 2019
8.424
8.473
8.366
8.375
393,120
-0.05(-0.58%)
Feb 05, 2019
8.288
8.453
8.288
8.424
268,511
+0.08(+0.93%)
Feb 04, 2019
8.307
8.366
8.268
8.346
167,168
+0.03(+0.35%)
Feb 01, 2019
8.239
8.346
8.229
8.317
346,346
+0.08(+0.95%)
Jan 31, 2019
8.249
8.259
8.093
8.239
663,749
-0.30(-3.53%)
Jan 30, 2019
8.609
8.687
8.424
8.541
972,764
-0.38(-4.26%)
Jan 29, 2019
8.969
9.047
8.901
8.921
284,659
+0.08(+0.88%)
Jan 28, 2019
8.765
8.882
8.697
8.843
726,741
-0.05(-0.55%)
Jan 25, 2019
8.853
9.018
8.853
8.892
445,742
+0.26(+3.05%)
Jan 24, 2019
8.551
8.668
8.551
8.629
222,834
+0.10(+1.14%)
Jan 23, 2019
8.629
8.677
8.502
8.531
258,618
+0.07(+0.81%)
Jan 22, 2019
8.512
8.560
8.395
8.463
317,087
-0.33(-3.77%)
Jan 18, 2019
8.804
8.853
8.755
8.794
296,237
+0.02(+0.22%)
Jan 17, 2019
8.697
8.823
8.601
8.775
264,703
+0.02(+0.22%)
Jan 16, 2019
8.736
8.843
8.719
8.755
284,899
+0.04(+0.45%)
Jan 15, 2019
8.638
8.784
8.531
8.716
336,499
+0.05(+0.56%)
Jan 14, 2019
8.629
8.716
8.619
8.668
155,733
+0.01(+0.11%)
Jan 11, 2019
8.590
8.692
8.580
8.658
161,724
+0.06(+0.68%)
Jan 10, 2019
8.512
8.609
8.502
8.599
274,769
+0.25(+3.03%)
Jan 09, 2019
8.229
8.395
8.200
8.346
324,834
+0.10(+1.18%)
Jan 08, 2019
8.229
8.307
8.181
8.249
201,219
+0.17(+2.05%)
Jan 07, 2019
8.015
8.112
7.976
8.083
190,703
+0.08(+0.97%)
Jan 04, 2019
7.888
8.064
7.840
8.005
314,822
+0.41(+5.38%)
Jan 03, 2019
7.694
7.762
7.596
7.596
394,764
-0.29(-3.70%)
Jan 02, 2019
7.791
7.918
7.742
7.888
162,406
-0.09(-1.10%)
Dec 31, 2018
7.937
7.976
7.849
7.976
346,346
+0.06(+0.74%)
Dec 28, 2018
7.937
7.996
7.840
7.918
394,093
-0.27(-3.33%)
Dec 27, 2018
7.918
8.249
7.899
8.190
519,102
+0.19(+2.31%)
Dec 26, 2018
7.811
8.039
7.772
8.005
665,769
+0.22(+2.88%)
Dec 24, 2018
7.752
7.937
7.752
7.781
266,356
+0.08(+1.01%)
Dec 21, 2018
7.791
7.840
7.645
7.703
695,361
-0.02(-0.25%)
Dec 20, 2018
7.820
7.908
7.645
7.723
298,164
-0.10(-1.25%)
Dec 19, 2018
7.927
8.073
7.762
7.820
282,243
-0.08(-0.99%)
Dec 18, 2018
7.869
7.986
7.840
7.898
549,061
+0.21(+2.79%)
Dec 17, 2018
7.733
7.849
7.635
7.684
384,077
+0.00(+0.00%)
Dec 14, 2018
7.713
7.781
7.625
7.684
289,357
-0.21(-2.71%)
Dec 13, 2018
7.811
7.913
7.781
7.898
1,612,242
+0.44(+5.87%)
Dec 12, 2018
7.470
7.577
7.450
7.460
265,857
+0.13(+1.73%)
Dec 11, 2018
7.411
7.460
7.324
7.333
283,185
-0.01(-0.13%)
Dec 10, 2018
7.304
7.343
7.168
7.343
397,878
+0.06(+0.80%)
Dec 07, 2018
7.421
7.470
7.246
7.285
284,018
-0.16(-2.09%)
Dec 06, 2018
7.421
7.450
7.265
7.440
362,285
-0.22(-2.92%)
Dec 04, 2018
7.772
7.811
7.655
7.664
379,923
-0.22(-2.84%)
Dec 03, 2018
7.859
7.947
7.811
7.888
732,951
+0.30(+3.98%)
Nov 30, 2018
7.635
7.635
7.557
7.587
265,330
-0.16(-2.01%)
Nov 29, 2018
7.820
7.869
7.723
7.742
544,880
-0.23(-2.93%)
Nov 28, 2018
7.801
7.986
7.762
7.976
466,373
+0.47(+6.23%)
Nov 27, 2018
7.479
7.577
7.479
7.509
327,097
-0.03(-0.39%)
Nov 26, 2018
7.440
7.557
7.431
7.538
423,348
+0.23(+3.20%)
Nov 23, 2018
7.363
7.372
7.275
7.304
299,420
-0.23(-3.10%)
Nov 21, 2018
7.538
7.538
7.538
0
+0.01(+0.13%)
Nov 20, 2018
7.538
7.587
7.450
7.528
347,905
+0.05(+0.65%)
Nov 19, 2018
7.664
7.664
7.460
7.479
289,593
-0.31(-4.00%)
Nov 16, 2018
7.645
7.801
7.645
7.791
227,337
+0.04(+0.50%)
Nov 15, 2018
7.645
7.786
7.645
7.752
454,452
+0.14(+1.79%)
Nov 14, 2018
7.645
7.708
7.528
7.616
490,021
-0.20(-2.62%)
Nov 13, 2018
7.674
7.859
7.674
7.820
425,015
+0.27(+3.61%)
Nov 12, 2018
7.703
7.752
7.548
7.548
427,748
-0.11(-1.40%)
Nov 09, 2018
7.645
7.742
7.557
7.655
483,939
+0.29(+3.97%)
Nov 08, 2018
7.440
7.509
7.353
7.363
427,322
-0.06(-0.79%)
Nov 07, 2018
7.363
7.431
7.304
7.421
450,586
+0.02(+0.26%)
Nov 06, 2018
7.421
7.440
7.343
7.402
358,480
-0.07(-0.91%)
Nov 05, 2018
7.470
7.518
7.382
7.470
523,753
-0.07(-0.90%)
Nov 02, 2018
7.548
7.674
7.518
7.538
859,447
+0.24(+3.34%)
Nov 01, 2018
7.207
7.304
7.158
7.294
510,686
+0.15(+2.04%)
Oct 31, 2018
7.090
7.187
7.090
7.148
449,425
+0.18(+2.51%)
Oct 30, 2018
6.778
6.983
6.768
6.973
689,903
+0.32(+4.83%)
Oct 29, 2018
6.895
6.895
6.574
6.652
980,170
-0.22(-3.26%)
Oct 26, 2018
6.983
6.983
6.798
6.876
887,685
-0.40(-5.49%)
Oct 25, 2018
7.119
7.304
7.070
7.275
515,186
+0.28(+4.04%)
Oct 24, 2018
7.499
7.509
6.973
6.992
1,219,777
-0.73(-9.46%)
Oct 23, 2018
7.343
7.733
7.343
7.723
804,221
-0.04(-0.50%)
Oct 22, 2018
7.811
7.840
7.723
7.762
265,967
+0.11(+1.40%)
Oct 19, 2018
7.645
7.762
7.616
7.655
242,945
+0.00(+0.00%)
Oct 18, 2018
7.859
7.859
7.611
7.655
500,925
-0.18(-2.24%)
Oct 17, 2018
7.859
7.888
7.742
7.830
409,716
-0.10(-1.23%)
Oct 16, 2018
7.772
7.927
7.772
7.927
357,525
+0.29(+3.83%)
Oct 15, 2018
7.528
7.723
7.518
7.635
508,763
-0.07(-0.88%)
Oct 12, 2018
7.723
7.781
7.577
7.703
645,253
+0.40(+5.47%)
Oct 11, 2018
7.431
7.509
7.304
7.304
702,993
-0.17(-2.22%)
Oct 10, 2018
7.703
7.703
7.450
7.470
705,691
-0.37(-4.72%)
Oct 09, 2018
7.898
7.937
7.840
7.840
348,994
-0.06(-0.74%)
Oct 08, 2018
7.849
7.947
7.830
7.898
375,024
-0.01(-0.12%)
Oct 05, 2018
8.122
8.122
7.849
7.908
681,397
-0.23(-2.87%)
Oct 04, 2018
8.259
8.268
8.112
8.142
482,936
-0.23(-2.79%)
Oct 03, 2018
8.375
8.483
8.375
8.375
221,887
-0.02(-0.23%)
Oct 02, 2018
8.444
8.497
8.385
8.395
526,205
-0.04(-0.46%)
Oct 01, 2018
8.444
8.473
8.375
8.434
426,885
-0.01(-0.12%)
Sep 28, 2018
8.366
8.444
8.327
8.444
438,657
-0.10(-1.14%)
Sep 27, 2018
8.512
8.629
8.512
8.541
414,247
+0.25(+3.06%)
Sep 26, 2018
8.395
8.468
8.288
8.288
415,643
-0.10(-1.16%)
Sep 25, 2018
8.375
8.453
8.336
8.385
496,497
+0.03(+0.35%)
Sep 24, 2018
8.278
8.380
8.229
8.356
390,585
+0.03(+0.35%)
Sep 21, 2018
8.307
8.390
8.288
8.327
431,161
+0.02(+0.23%)
Sep 20, 2018
8.278
8.327
8.220
8.307
462,493
+0.11(+1.31%)
Sep 19, 2018
8.239
8.327
8.190
8.200
730,344
-0.38(-4.43%)
Sep 18, 2018
8.463
8.595
8.434
8.580
773,312
+0.19(+2.20%)
Sep 17, 2018
8.580
8.609
8.375
8.395
1,240,447
-0.62(-6.91%)
Sep 14, 2018
9.641
9.641
8.892
9.018
1,087,504
+0.15(+1.65%)
Sep 13, 2018
8.892
8.911
8.794
8.872
422,475
+0.07(+0.77%)
Sep 12, 2018
8.745
8.853
8.658
8.804
533,075
+0.14(+1.57%)
Sep 11, 2018
8.677
8.687
8.531
8.668
753,484
-0.45(-4.91%)
Sep 10, 2018
9.086
9.130
9.067
9.116
271,860
+0.06(+0.65%)
Sep 07, 2018
9.057
9.125
8.960
9.057
403,437
-0.16(-1.69%)
Sep 06, 2018
9.291
9.291
9.164
9.213
333,547
-0.24(-2.57%)
Sep 05, 2018
9.486
9.549
9.437
9.456
887,308
+0.26(+2.86%)
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.