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
Kindred Biosciences
(NQ:
KIN
)
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 (%)
Aug 31, 2015
5.830
5.990
5.830
5.920
20,770
+0.01(+0.17%)
Aug 28, 2015
5.930
6.160
5.870
5.910
23,692
-0.07(-1.17%)
Aug 27, 2015
5.750
6.000
5.750
5.980
23,918
+0.26(+4.55%)
Aug 26, 2015
5.940
5.940
5.680
5.720
30,818
-0.05(-0.87%)
Aug 25, 2015
5.690
5.890
5.530
5.770
60,556
+0.26(+4.72%)
Aug 24, 2015
5.590
5.692
4.180
5.510
148,029
-0.42(-7.08%)
Aug 21, 2015
5.900
6.030
5.650
5.930
76,635
+0.03(+0.51%)
Aug 20, 2015
5.900
5.960
5.870
5.900
23,685
+0.00(+0.00%)
Aug 19, 2015
5.900
5.940
5.820
5.900
37,604
-0.01(-0.17%)
Aug 18, 2015
5.950
6.186
5.900
5.910
9,042
-0.03(-0.51%)
Aug 17, 2015
5.900
6.090
5.900
5.940
10,893
+0.04(+0.68%)
Aug 14, 2015
6.030
6.140
5.900
5.900
19,808
-0.17(-2.80%)
Aug 13, 2015
5.980
6.200
5.970
6.070
26,537
+0.17(+2.88%)
Aug 12, 2015
5.980
5.990
5.660
5.900
71,027
-0.17(-2.80%)
Aug 11, 2015
6.190
6.270
6.000
6.070
19,791
+0.01(+0.17%)
Aug 10, 2015
5.690
6.220
5.450
6.060
24,141
+0.50(+8.99%)
Aug 07, 2015
5.510
5.640
5.470
5.560
29,019
+0.04(+0.72%)
Aug 06, 2015
5.858
5.900
5.300
5.520
100,288
-0.37(-6.28%)
Aug 05, 2015
6.040
6.080
5.860
5.890
38,031
-0.10(-1.67%)
Aug 04, 2015
6.020
6.070
5.960
5.990
19,215
+0.03(+0.50%)
Aug 03, 2015
6.240
6.290
5.960
5.960
27,238
-0.28(-4.49%)
Jul 31, 2015
6.300
6.380
6.200
6.240
29,610
+0.00(+0.00%)
Jul 30, 2015
6.150
6.310
6.150
6.240
14,541
+0.08(+1.30%)
Jul 29, 2015
6.380
6.380
6.160
6.160
9,358
-0.02(-0.32%)
Jul 28, 2015
6.300
6.400
6.150
6.180
22,270
-0.07(-1.12%)
Jul 27, 2015
6.550
6.567
6.150
6.250
49,095
-0.31(-4.73%)
Jul 24, 2015
6.510
6.840
6.430
6.560
25,836
+0.01(+0.15%)
Jul 23, 2015
6.653
6.665
6.430
6.550
29,555
-0.08(-1.21%)
Jul 22, 2015
6.610
6.710
6.610
6.630
23,403
-0.05(-0.75%)
Jul 21, 2015
6.630
6.730
6.600
6.680
23,638
-0.05(-0.74%)
Jul 20, 2015
7.020
7.190
6.690
6.730
37,904
-0.31(-4.40%)
Jul 17, 2015
7.310
7.310
6.910
7.040
131,300
-0.18(-2.49%)
Jul 16, 2015
7.190
7.330
7.190
7.220
14,838
+0.04(+0.56%)
Jul 15, 2015
7.070
7.350
7.050
7.180
13,826
+0.14(+1.99%)
Jul 14, 2015
7.000
7.180
7.000
7.040
22,096
+0.02(+0.28%)
Jul 13, 2015
6.790
7.254
6.790
7.020
24,813
+0.31(+4.62%)
Jul 10, 2015
6.880
6.880
6.700
6.710
10,016
-0.05(-0.74%)
Jul 09, 2015
6.740
6.880
6.740
6.760
5,950
+0.16(+2.42%)
Jul 08, 2015
6.770
6.820
6.590
6.600
41,078
-0.19(-2.80%)
Jul 07, 2015
6.930
6.990
6.750
6.790
36,994
-0.07(-1.02%)
Jul 06, 2015
6.700
6.930
6.700
6.860
38,116
+0.07(+1.03%)
Jul 02, 2015
6.700
6.790
6.790
6.790
205,500
+0.08(+1.19%)
Jul 01, 2015
6.910
6.920
6.610
6.710
66,261
-0.11(-1.61%)
Jun 30, 2015
6.790
6.991
6.750
6.820
20,541
+0.07(+1.04%)
Jun 29, 2015
6.790
6.890
6.610
6.750
78,963
-0.08(-1.17%)
Jun 26, 2015
7.180
7.300
6.750
6.830
1,324,527
-0.33(-4.61%)
Jun 25, 2015
7.510
7.540
7.050
7.160
57,294
-0.27(-3.63%)
Jun 24, 2015
7.760
7.850
7.420
7.430
42,064
-0.40(-5.11%)
Jun 23, 2015
7.770
7.910
7.750
7.830
69,048
+0.11(+1.42%)
Jun 22, 2015
7.460
7.800
7.460
7.720
59,067
+0.26(+3.49%)
Jun 19, 2015
7.640
7.650
7.330
7.460
44,087
-0.14(-1.84%)
Jun 18, 2015
7.670
7.750
7.520
7.600
33,648
+0.01(+0.13%)
Jun 17, 2015
7.390
7.700
7.390
7.590
19,993
+0.00(+0.00%)
Jun 16, 2015
7.580
7.650
7.360
7.590
35,913
-0.04(-0.52%)
Jun 15, 2015
7.640
7.690
7.310
7.630
35,104
-0.01(-0.13%)
Jun 12, 2015
7.670
7.700
7.362
7.640
29,246
+0.01(+0.13%)
Jun 11, 2015
7.430
7.720
7.360
7.630
45,036
+0.17(+2.28%)
Jun 10, 2015
7.390
7.568
7.310
7.460
56,292
+0.09(+1.22%)
Jun 09, 2015
7.280
7.480
7.180
7.370
38,201
+0.13(+1.80%)
Jun 08, 2015
7.130
7.300
7.040
7.240
47,875
+0.11(+1.54%)
Jun 05, 2015
7.010
7.140
6.860
7.130
84,458
+0.06(+0.85%)
Jun 04, 2015
6.760
7.200
6.750
7.070
76,567
+0.21(+3.06%)
Jun 03, 2015
6.400
6.870
6.394
6.860
97,465
+0.53(+8.37%)
Jun 02, 2015
6.170
6.441
6.170
6.330
63,061
+0.11(+1.77%)
Jun 01, 2015
6.440
6.540
6.150
6.220
54,942
-0.23(-3.57%)
May 29, 2015
6.620
6.650
6.420
6.450
35,022
-0.18(-2.71%)
May 28, 2015
6.350
6.690
6.330
6.630
67,085
+0.30(+4.74%)
May 27, 2015
6.570
6.590
6.235
6.330
89,626
-0.17(-2.62%)
May 26, 2015
6.780
6.780
6.471
6.500
52,388
-0.30(-4.41%)
May 22, 2015
6.830
6.800
6.800
6.800
27,100
-0.01(-0.15%)
May 21, 2015
6.960
7.020
6.810
6.810
22,344
-0.19(-2.71%)
May 20, 2015
7.200
7.200
6.870
7.000
392,465
-0.14(-1.96%)
May 19, 2015
7.230
7.230
7.110
7.140
30,668
-0.09(-1.24%)
May 18, 2015
7.230
7.310
7.180
7.230
29,953
-0.06(-0.82%)
May 15, 2015
7.380
7.460
7.230
7.290
40,815
-0.10(-1.35%)
May 14, 2015
7.100
7.430
7.090
7.390
50,820
+0.31(+4.38%)
May 13, 2015
7.080
7.170
7.010
7.080
25,656
+0.01(+0.14%)
May 12, 2015
7.000
7.190
6.951
7.070
51,520
-0.02(-0.28%)
May 11, 2015
7.160
7.160
7.050
7.090
30,160
-0.01(-0.14%)
May 08, 2015
7.100
7.230
7.050
7.100
44,297
+0.10(+1.43%)
May 07, 2015
7.130
7.140
6.960
7.000
37,358
-0.10(-1.41%)
May 06, 2015
7.000
7.240
7.000
7.100
38,322
+0.10(+1.43%)
May 05, 2015
6.860
7.100
6.860
7.000
93,652
+0.10(+1.45%)
May 04, 2015
6.850
7.110
6.840
6.900
41,602
+0.05(+0.73%)
May 01, 2015
6.850
6.930
6.800
6.850
44,138
+0.03(+0.44%)
Apr 30, 2015
7.170
7.170
6.800
6.820
90,125
-0.31(-4.35%)
Apr 29, 2015
7.173
7.239
7.120
7.130
40,064
-0.10(-1.38%)
Apr 28, 2015
7.220
7.300
7.140
7.230
35,348
+0.01(+0.14%)
Apr 27, 2015
7.320
7.480
7.140
7.220
52,663
-0.11(-1.50%)
Apr 24, 2015
7.530
7.530
7.330
7.330
29,481
-0.19(-2.53%)
Apr 23, 2015
7.440
7.580
7.360
7.520
45,921
+0.07(+0.94%)
Apr 22, 2015
7.270
7.470
7.180
7.450
57,508
+0.25(+3.47%)
Apr 21, 2015
7.250
7.280
7.060
7.200
56,964
-0.01(-0.14%)
Apr 20, 2015
7.100
7.240
7.090
7.210
158,850
+0.13(+1.84%)
Apr 17, 2015
7.280
7.280
7.020
7.080
39,164
-0.27(-3.67%)
Apr 16, 2015
7.320
7.400
7.190
7.350
34,189
+0.12(+1.66%)
Apr 15, 2015
7.050
7.400
6.970
7.230
27,917
+0.26(+3.73%)
Apr 14, 2015
6.910
7.050
6.770
6.970
68,798
+0.05(+0.72%)
Apr 13, 2015
6.960
6.960
6.770
6.920
106,318
-0.06(-0.86%)
Apr 10, 2015
6.920
7.180
6.880
6.980
33,200
+0.13(+1.90%)
Apr 09, 2015
7.220
7.220
6.830
6.850
42,301
-0.02(-0.29%)
Apr 08, 2015
6.960
6.960
6.820
6.870
28,794
+0.00(+0.00%)
Apr 07, 2015
6.850
6.910
6.835
6.870
49,288
+0.02(+0.29%)
Apr 06, 2015
6.770
6.910
6.770
6.850
23,724
+0.08(+1.18%)
Apr 02, 2015
6.920
6.770
6.770
6.770
39,600
-0.12(-1.74%)
Apr 01, 2015
7.150
7.200
6.830
6.890
59,541
-0.25(-3.50%)
Mar 31, 2015
7.050
7.270
6.940
7.140
70,837
+0.08(+1.13%)
Mar 30, 2015
6.870
7.090
6.690
7.060
57,437
+0.20(+2.92%)
Mar 27, 2015
6.680
6.890
6.500
6.860
58,454
+0.16(+2.39%)
Mar 26, 2015
6.990
7.060
6.700
6.700
41,196
-0.29(-4.15%)
Mar 25, 2015
7.380
7.380
6.990
6.990
56,330
-0.35(-4.77%)
Mar 24, 2015
7.430
7.780
7.300
7.340
77,729
+0.02(+0.27%)
Mar 23, 2015
7.130
7.450
7.100
7.320
56,604
+0.12(+1.67%)
Mar 20, 2015
7.090
7.360
6.970
7.200
116,564
+0.11(+1.55%)
Mar 19, 2015
6.930
7.150
6.812
7.090
186,876
+0.15(+2.16%)
Mar 18, 2015
6.740
6.980
6.646
6.940
63,148
+0.16(+2.36%)
Mar 17, 2015
6.730
6.930
6.520
6.780
87,466
+0.01(+0.15%)
Mar 16, 2015
6.790
6.808
6.720
6.770
34,910
+0.00(+0.00%)
Mar 13, 2015
6.830
6.950
6.680
6.770
128,965
-0.09(-1.31%)
Mar 12, 2015
6.850
6.860
6.750
6.860
46,759
+0.05(+0.73%)
Mar 11, 2015
6.720
6.870
6.700
6.810
35,188
+0.06(+0.89%)
Mar 10, 2015
6.700
6.780
6.640
6.750
66,905
+0.02(+0.30%)
Mar 09, 2015
6.664
6.760
6.600
6.730
32,678
+0.05(+0.75%)
Mar 06, 2015
6.830
6.830
6.650
6.680
79,615
-0.20(-2.91%)
Mar 05, 2015
6.810
6.920
6.770
6.880
41,478
+0.07(+1.03%)
Mar 04, 2015
6.650
6.870
6.720
6.810
31,730
+0.09(+1.34%)
Mar 03, 2015
6.690
6.850
6.690
6.720
71,852
-0.01(-0.15%)
Mar 02, 2015
6.710
6.830
6.710
6.730
68,411
+0.02(+0.30%)
Feb 27, 2015
6.820
6.820
6.690
6.710
71,813
-0.10(-1.47%)
Feb 26, 2015
6.810
6.910
6.730
6.810
70,702
-0.03(-0.44%)
Feb 25, 2015
6.650
6.920
6.650
6.840
33,512
+0.15(+2.24%)
Feb 24, 2015
6.940
6.840
6.650
6.690
10,409
-0.15(-2.19%)
Feb 23, 2015
6.710
6.900
6.660
6.840
34,965
+0.07(+1.03%)
Feb 20, 2015
6.970
7.040
6.700
6.770
55,146
-0.17(-2.45%)
Feb 19, 2015
7.000
7.030
6.890
6.940
59,472
-0.10(-1.42%)
Feb 18, 2015
6.910
7.180
6.890
7.040
30,392
+0.04(+0.57%)
Feb 17, 2015
6.730
7.050
6.730
7.000
37,964
+0.21(+3.09%)
Feb 13, 2015
7.030
6.790
6.790
6.790
85,200
-0.21(-3.00%)
Feb 12, 2015
6.650
7.100
6.650
7.000
57,732
+0.38(+5.74%)
Feb 11, 2015
6.570
6.690
6.570
6.620
19,357
+0.00(+0.00%)
Feb 10, 2015
6.670
6.700
6.550
6.620
38,237
+0.01(+0.15%)
Feb 09, 2015
6.510
6.670
6.510
6.610
63,649
+0.14(+2.16%)
Feb 06, 2015
6.480
6.670
6.400
6.470
41,492
+0.01(+0.15%)
Feb 05, 2015
6.380
6.500
6.340
6.460
47,144
+0.14(+2.22%)
Feb 04, 2015
6.470
6.580
6.290
6.320
69,436
-0.23(-3.51%)
Feb 03, 2015
6.410
6.580
6.360
6.550
41,974
+0.19(+2.99%)
Feb 02, 2015
6.270
6.500
6.215
6.360
67,422
+0.05(+0.79%)
Jan 30, 2015
6.580
6.768
6.120
6.310
143,378
-0.38(-5.68%)
Jan 29, 2015
6.650
6.760
6.530
6.690
78,309
+0.00(+0.00%)
Jan 28, 2015
6.930
6.930
6.660
6.690
101,057
-0.24(-3.46%)
Jan 27, 2015
6.860
6.960
6.830
6.930
66,777
-0.03(-0.43%)
Jan 26, 2015
6.950
7.090
6.890
6.960
46,596
+0.01(+0.14%)
Jan 23, 2015
6.880
7.020
6.670
6.950
67,129
+0.04(+0.58%)
Jan 22, 2015
6.860
6.940
6.550
6.910
53,563
+0.06(+0.88%)
Jan 21, 2015
7.090
7.120
6.700
6.850
66,033
-0.28(-3.93%)
Jan 20, 2015
7.080
7.210
6.800
7.130
156,320
+0.01(+0.14%)
Jan 16, 2015
7.040
7.224
7.030
7.120
54,776
+0.06(+0.85%)
Jan 15, 2015
7.420
7.430
6.980
7.060
98,473
-0.29(-3.95%)
Jan 14, 2015
7.160
7.880
7.160
7.350
50,357
+0.11(+1.52%)
Jan 13, 2015
7.300
7.480
7.050
7.240
117,001
+0.04(+0.56%)
Jan 12, 2015
7.460
7.500
7.010
7.200
111,148
-0.23(-3.10%)
Jan 09, 2015
7.190
7.470
7.120
7.430
35,808
+0.22(+3.05%)
Jan 08, 2015
7.180
7.240
7.030
7.210
41,326
+0.13(+1.84%)
Jan 07, 2015
7.070
7.210
7.000
7.080
72,303
+0.04(+0.57%)
Jan 06, 2015
7.460
7.460
6.790
7.040
105,387
-0.43(-5.76%)
Jan 05, 2015
7.340
7.600
7.250
7.470
96,141
+0.03(+0.40%)
Jan 02, 2015
7.530
7.870
7.170
7.440
105,111
-0.01(-0.13%)
Dec 31, 2014
7.160
7.450
7.450
7.450
124,400
+0.37(+5.23%)
Dec 30, 2014
6.910
7.280
6.790
7.080
212,663
+0.18(+2.61%)
Dec 29, 2014
6.870
7.100
6.800
6.900
224,735
+0.03(+0.44%)
Dec 26, 2014
6.860
6.960
6.796
6.870
219,957
+0.10(+1.48%)
Dec 24, 2014
6.640
6.770
6.770
6.770
44,800
+0.11(+1.65%)
Dec 23, 2014
6.750
6.750
6.500
6.660
121,072
-0.08(-1.19%)
Dec 22, 2014
6.860
6.980
6.640
6.740
68,793
-0.14(-2.03%)
Dec 19, 2014
6.760
7.000
6.750
6.880
214,775
+0.10(+1.47%)
Dec 18, 2014
6.840
6.900
6.731
6.780
125,623
-0.01(-0.15%)
Dec 17, 2014
6.510
6.870
6.510
6.790
143,162
+0.27(+4.14%)
Dec 16, 2014
6.610
6.790
6.370
6.520
187,880
-0.08(-1.21%)
Dec 15, 2014
6.750
6.860
6.580
6.600
152,004
-0.07(-1.05%)
Dec 12, 2014
6.580
6.700
6.480
6.670
175,320
-0.01(-0.15%)
Dec 11, 2014
6.500
6.763
6.470
6.680
168,954
+0.13(+1.98%)
Dec 10, 2014
6.520
6.820
6.520
6.550
298,281
-0.08(-1.21%)
Dec 09, 2014
6.390
6.630
6.310
6.630
219,323
+0.18(+2.79%)
Dec 08, 2014
6.770
6.770
6.360
6.450
200,870
-0.30(-4.44%)
Dec 05, 2014
6.220
6.780
6.000
6.750
750,663
+0.65(+10.66%)
Dec 04, 2014
6.360
6.600
5.980
6.100
1,757,673
-3.14(-33.98%)
Dec 03, 2014
9.240
9.430
9.170
9.240
140,400
-0.02(-0.22%)
Dec 02, 2014
9.220
9.420
9.080
9.260
52,154
+0.06(+0.65%)
Dec 01, 2014
9.540
9.710
9.070
9.200
202,196
-0.42(-4.37%)
Nov 28, 2014
9.990
10.00
9.620
9.620
18,788
-0.31(-3.12%)
Nov 26, 2014
9.770
9.930
9.930
9.930
73,400
+0.10(+1.02%)
Nov 25, 2014
9.920
9.940
9.630
9.830
81,376
-0.09(-0.91%)
Nov 24, 2014
9.760
9.940
9.600
9.920
80,821
+0.17(+1.74%)
Nov 21, 2014
9.340
9.780
9.190
9.750
160,238
+0.55(+5.98%)
Nov 20, 2014
8.810
9.230
8.810
9.200
61,232
+0.32(+3.60%)
Nov 19, 2014
8.910
9.040
8.830
8.880
39,655
-0.03(-0.34%)
Nov 18, 2014
8.750
9.010
8.750
8.910
70,813
+0.16(+1.83%)
Nov 17, 2014
8.700
9.030
8.700
8.750
40,348
+0.01(+0.11%)
Nov 14, 2014
9.160
9.160
8.720
8.740
52,565
-0.24(-2.67%)
Nov 13, 2014
8.970
9.100
8.767
8.980
43,220
-0.03(-0.33%)
Nov 12, 2014
8.730
9.120
8.730
9.010
234,968
+0.17(+1.92%)
Nov 11, 2014
8.740
8.870
8.620
8.840
98,271
-0.02(-0.23%)
Nov 10, 2014
9.050
9.090
8.810
8.860
75,081
-0.14(-1.56%)
Nov 07, 2014
9.270
9.270
8.800
9.000
202,391
-0.29(-3.12%)
Nov 06, 2014
9.330
9.440
8.970
9.290
58,791
-0.06(-0.64%)
Nov 05, 2014
9.290
9.420
9.210
9.350
83,184
+0.08(+0.86%)
Nov 04, 2014
9.330
9.440
9.080
9.270
68,736
-0.15(-1.59%)
Nov 03, 2014
9.180
9.460
9.150
9.420
75,352
+0.25(+2.73%)
Oct 31, 2014
9.140
9.220
9.070
9.170
52,101
+0.11(+1.21%)
Oct 30, 2014
9.150
9.170
8.870
9.060
80,340
-0.10(-1.09%)
Oct 29, 2014
9.210
9.210
8.980
9.160
35,430
-0.02(-0.22%)
Oct 28, 2014
9.090
9.260
8.970
9.180
61,694
+0.10(+1.10%)
Oct 27, 2014
9.010
9.080
9.060
9.080
61,113
+0.02(+0.22%)
Oct 24, 2014
9.040
9.070
9.000
9.060
45,868
+0.03(+0.33%)
Oct 23, 2014
9.050
9.100
8.768
9.030
70,714
+0.08(+0.89%)
Oct 22, 2014
9.040
9.040
8.780
8.950
38,711
-0.07(-0.78%)
Oct 21, 2014
8.980
9.070
8.892
9.020
101,480
+0.10(+1.12%)
Oct 20, 2014
9.000
9.020
8.810
8.920
64,572
-0.07(-0.78%)
Oct 17, 2014
9.260
9.260
8.690
8.990
80,367
-0.08(-0.88%)
Oct 16, 2014
8.550
9.250
8.228
9.070
285,253
+0.47(+5.47%)
Oct 15, 2014
8.810
8.820
8.130
8.600
184,365
-0.34(-3.80%)
Oct 14, 2014
9.000
9.100
8.820
8.940
61,954
+0.05(+0.56%)
Oct 13, 2014
8.870
9.100
8.520
8.890
152,827
-0.20(-2.20%)
Oct 10, 2014
9.470
9.570
9.120
9.090
187,731
-0.43(-4.52%)
Oct 09, 2014
9.740
9.740
9.330
9.520
74,414
-0.18(-1.86%)
Oct 08, 2014
9.480
9.780
9.260
9.700
190,910
+0.19(+2.00%)
Oct 07, 2014
9.660
9.770
9.490
9.510
101,160
-0.27(-2.76%)
Oct 06, 2014
9.890
10.07
9.750
9.780
183,933
-0.11(-1.11%)
Oct 03, 2014
9.830
9.930
9.666
9.890
145,174
+0.10(+1.02%)
Oct 02, 2014
9.170
9.870
9.170
9.790
299,967
+0.50(+5.38%)
Oct 01, 2014
9.510
9.600
9.150
9.290
227,614
+0.04(+0.43%)
Sep 30, 2014
9.650
9.780
9.250
9.250
158,861
-0.45(-4.64%)
Sep 29, 2014
9.350
9.710
9.350
9.700
184,526
+0.23(+2.43%)
Sep 26, 2014
9.520
9.710
9.330
9.470
170,662
-0.04(-0.42%)
Sep 25, 2014
10.00
10.09
9.490
9.510
139,878
-0.59(-5.84%)
Sep 24, 2014
9.470
10.18
9.410
10.10
63,800
+0.58(+6.09%)
Sep 23, 2014
10.19
10.19
9.340
9.520
250,620
-0.71(-6.94%)
Sep 22, 2014
10.11
10.38
10.04
10.23
106,967
+0.11(+1.09%)
Sep 19, 2014
10.64
10.64
10.11
10.12
136,964
-0.45(-4.26%)
Sep 18, 2014
10.46
10.67
10.42
10.57
98,711
+0.18(+1.73%)
Sep 17, 2014
10.19
10.48
10.10
10.39
115,908
+0.23(+2.26%)
Sep 16, 2014
10.42
10.45
10.00
10.16
212,157
-0.33(-3.15%)
Sep 15, 2014
10.49
10.59
10.27
10.49
184,286
-0.03(-0.29%)
Sep 12, 2014
10.64
10.64
10.35
10.52
119,681
-0.05(-0.47%)
Sep 11, 2014
10.45
10.67
10.20
10.57
259,649
+0.06(+0.57%)
Sep 10, 2014
10.46
10.68
10.46
10.51
71,539
+0.02(+0.19%)
Sep 09, 2014
10.48
10.62
10.25
10.49
387,189
-0.03(-0.29%)
Sep 08, 2014
11.00
11.40
10.19
10.52
1,870,827
-0.47(-4.28%)
Sep 05, 2014
10.92
11.08
10.89
10.99
100,297
-0.01(-0.09%)
Sep 04, 2014
10.73
11.08
10.67
11.00
374,136
+0.37(+3.48%)
Sep 03, 2014
10.60
10.68
10.40
10.63
109,093
+0.07(+0.66%)
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.