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
Green Plains Partners LP
(NQ:
GPP
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Jan 8, 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 31, 2016
8.543
8.772
8.534
8.609
351,086
+0.11(+1.32%)
Aug 30, 2016
8.323
8.613
8.295
8.496
181,895
+0.15(+1.79%)
Aug 29, 2016
8.361
8.440
8.239
8.347
138,630
-0.01(-0.17%)
Aug 26, 2016
8.529
8.651
8.319
8.361
171,483
-0.20(-2.29%)
Aug 25, 2016
8.697
8.769
8.557
8.557
130,717
-0.07(-0.76%)
Aug 24, 2016
8.604
8.870
8.538
8.623
351,563
+0.08(+0.93%)
Aug 23, 2016
8.688
8.805
8.534
8.543
224,880
-0.04(-0.49%)
Aug 22, 2016
8.763
8.833
8.538
8.585
120,149
-0.13(-1.45%)
Aug 19, 2016
8.543
8.749
8.543
8.711
116,163
+0.05(+0.59%)
Aug 18, 2016
8.599
8.753
8.529
8.660
177,406
+0.18(+2.09%)
Aug 17, 2016
8.361
8.585
8.338
8.482
122,392
+0.16(+1.91%)
Aug 16, 2016
8.361
8.370
8.267
8.323
55,887
+0.01(+0.12%)
Aug 15, 2016
8.319
8.319
8.230
8.314
76,516
+0.04(+0.50%)
Aug 12, 2016
8.272
8.281
8.230
8.272
52,992
+0.04(+0.51%)
Aug 11, 2016
8.314
8.321
8.230
8.230
38,913
-0.03(-0.34%)
Aug 10, 2016
8.230
8.286
8.165
8.258
32,192
+0.09(+1.14%)
Aug 09, 2016
8.104
8.309
8.076
8.165
116,379
+0.08(+0.98%)
Aug 08, 2016
8.314
8.323
8.038
8.085
463,342
-0.16(-1.98%)
Aug 05, 2016
8.356
8.365
8.249
8.249
83,455
-0.07(-0.84%)
Aug 04, 2016
8.380
8.492
8.235
8.319
185,704
+0.12(+1.48%)
Aug 03, 2016
8.361
8.595
7.959
8.197
260,592
+0.11(+1.39%)
Aug 02, 2016
8.291
8.334
7.863
8.085
98,008
-0.07(-0.90%)
Aug 01, 2016
7.953
8.300
7.880
8.158
105,193
-0.28(-3.35%)
Jul 29, 2016
8.131
8.446
8.081
8.441
144,049
+0.25(+3.01%)
Jul 28, 2016
7.989
8.195
7.886
8.195
84,423
+0.21(+2.63%)
Jul 27, 2016
7.989
7.989
7.880
7.985
159,763
+0.10(+1.22%)
Jul 26, 2016
7.759
7.941
7.583
7.889
109,039
+0.11(+1.47%)
Jul 25, 2016
7.934
7.934
7.645
7.775
118,143
-0.08(-0.99%)
Jul 22, 2016
7.720
8.089
7.718
7.852
151,891
+0.15(+1.96%)
Jul 21, 2016
7.610
7.843
7.422
7.702
197,456
+0.12(+1.63%)
Jul 20, 2016
7.464
7.647
7.451
7.578
189,998
+0.08(+1.10%)
Jul 19, 2016
7.396
7.496
7.318
7.496
74,452
+0.08(+1.05%)
Jul 18, 2016
7.382
7.464
7.355
7.419
132,523
+0.07(+0.99%)
Jul 15, 2016
7.327
7.368
7.286
7.346
61,630
-0.03(-0.37%)
Jul 14, 2016
7.324
7.441
7.291
7.373
45,188
+0.07(+0.94%)
Jul 13, 2016
7.336
7.464
7.213
7.304
100,488
-0.05(-0.62%)
Jul 12, 2016
7.250
7.416
7.090
7.350
151,529
+0.09(+1.19%)
Jul 11, 2016
7.154
7.304
7.154
7.263
122,616
+0.20(+2.84%)
Jul 08, 2016
7.204
7.272
7.063
7.063
85,004
-0.04(-0.58%)
Jul 07, 2016
7.163
7.282
6.985
7.104
51,483
+0.16(+2.23%)
Jul 05, 2016
7.209
7.231
6.948
6.948
48,945
-0.35(-4.82%)
Jul 01, 2016
7.163
7.300
7.300
7.300
128,359
+0.20(+2.83%)
Jun 30, 2016
7.053
7.158
6.967
7.099
79,079
+0.11(+1.63%)
Jun 29, 2016
7.227
7.350
6.985
6.985
72,764
-0.02(-0.33%)
Jun 28, 2016
7.076
7.165
6.907
7.008
44,422
-0.01(-0.13%)
Jun 27, 2016
6.848
7.026
6.693
7.017
120,331
+0.07(+0.99%)
Jun 24, 2016
6.853
7.117
6.853
6.948
71,806
-0.02(-0.33%)
Jun 23, 2016
6.912
6.999
6.802
6.971
75,911
+0.04(+0.59%)
Jun 22, 2016
6.843
7.067
6.761
6.930
44,625
+0.15(+2.22%)
Jun 21, 2016
6.697
6.848
6.643
6.779
41,294
+0.10(+1.50%)
Jun 20, 2016
6.652
6.979
6.624
6.679
66,041
+0.04(+0.62%)
Jun 17, 2016
6.848
6.971
6.542
6.638
133,500
-0.22(-3.20%)
Jun 16, 2016
7.021
7.195
6.848
6.857
167,804
-0.09(-1.31%)
Jun 15, 2016
6.967
7.074
6.866
6.948
45,804
-0.04(-0.52%)
Jun 14, 2016
7.131
7.145
6.848
6.985
69,644
-0.13(-1.80%)
Jun 13, 2016
7.104
7.113
6.985
7.113
31,305
+0.01(+0.13%)
Jun 10, 2016
7.081
7.190
6.958
7.104
47,455
+0.03(+0.39%)
Jun 09, 2016
7.067
7.158
6.912
7.076
86,839
+0.00(+0.00%)
Jun 08, 2016
6.989
7.213
6.903
7.076
108,643
+0.11(+1.51%)
Jun 07, 2016
6.962
7.104
6.880
6.971
108,363
-0.04(-0.52%)
Jun 06, 2016
6.958
7.076
6.823
7.008
195,454
+0.05(+0.66%)
Jun 03, 2016
6.962
6.985
6.802
6.962
40,277
+0.00(+0.00%)
Jun 02, 2016
6.985
7.069
6.872
6.962
110,452
-0.04(-0.52%)
Jun 01, 2016
6.574
7.154
6.574
6.999
385,054
+0.42(+6.46%)
May 31, 2016
6.412
6.611
6.412
6.574
245,488
+0.18(+2.86%)
May 27, 2016
6.483
6.391
6.391
6.391
103,607
-0.11(-1.62%)
May 26, 2016
6.364
6.542
6.305
6.496
69,027
+0.15(+2.30%)
May 25, 2016
6.323
6.506
6.323
6.350
112,870
+0.03(+0.43%)
May 24, 2016
6.218
6.346
6.213
6.323
73,044
+0.10(+1.61%)
May 23, 2016
6.163
6.232
6.127
6.223
74,030
+0.03(+0.44%)
May 20, 2016
6.236
6.250
6.163
6.195
160,898
-0.09(-1.45%)
May 19, 2016
6.154
6.286
6.118
6.286
93,500
+0.09(+1.40%)
May 18, 2016
6.232
6.331
6.140
6.200
179,405
-0.09(-1.42%)
May 17, 2016
6.305
6.355
6.254
6.289
68,518
-0.01(-0.18%)
May 16, 2016
6.254
6.369
6.254
6.300
43,134
+0.01(+0.15%)
May 13, 2016
6.268
6.355
6.232
6.291
30,790
+0.04(+0.58%)
May 12, 2016
6.296
6.410
6.254
6.254
166,814
-0.08(-1.23%)
May 11, 2016
6.284
6.347
6.195
6.332
78,658
+0.03(+0.43%)
May 10, 2016
6.309
6.309
6.259
6.305
57,803
+0.01(+0.18%)
May 09, 2016
6.391
6.392
6.277
6.293
57,034
-0.09(-1.39%)
May 06, 2016
6.328
6.391
6.314
6.382
21,996
+0.03(+0.50%)
May 05, 2016
6.410
6.419
6.314
6.350
41,075
-0.06(-0.93%)
May 04, 2016
6.460
6.460
6.332
6.410
149,179
+0.07(+1.12%)
May 03, 2016
6.339
6.383
6.237
6.339
98,969
-0.02(-0.28%)
May 02, 2016
6.366
6.379
6.307
6.357
84,329
-0.01(-0.14%)
Apr 29, 2016
6.357
6.401
6.299
6.366
125,942
+0.01(+0.14%)
Apr 28, 2016
6.246
6.357
6.175
6.357
124,921
+0.15(+2.36%)
Apr 27, 2016
6.246
6.361
6.210
6.210
115,119
-0.08(-1.27%)
Apr 26, 2016
6.210
6.290
6.126
6.290
56,177
+0.07(+1.11%)
Apr 25, 2016
6.153
6.295
6.099
6.221
119,842
+0.13(+2.07%)
Apr 22, 2016
6.359
6.359
6.033
6.095
128,264
-0.00(-0.07%)
Apr 21, 2016
6.157
6.228
6.068
6.099
76,065
-0.08(-1.29%)
Apr 20, 2016
6.218
6.237
6.091
6.179
84,359
+0.04(+0.65%)
Apr 19, 2016
6.117
6.219
6.086
6.139
65,242
+0.01(+0.22%)
Apr 18, 2016
6.241
6.299
6.064
6.126
108,300
-0.15(-2.40%)
Apr 15, 2016
6.130
6.357
6.130
6.277
71,455
+0.18(+2.91%)
Apr 14, 2016
6.139
6.210
6.064
6.099
150,264
-0.02(-0.36%)
Apr 13, 2016
6.033
6.210
5.935
6.122
79,471
+0.10(+1.69%)
Apr 12, 2016
6.020
6.059
5.944
6.020
113,198
-0.02(-0.37%)
Apr 11, 2016
5.997
6.073
5.997
6.042
39,277
+0.06(+1.04%)
Apr 08, 2016
5.988
6.068
5.895
5.980
69,036
+0.05(+0.90%)
Apr 07, 2016
5.789
5.980
5.789
5.926
87,576
+0.13(+2.30%)
Apr 06, 2016
5.802
5.811
5.771
5.793
68,139
+0.00(+0.08%)
Apr 05, 2016
5.918
5.933
5.784
5.789
19,508
-0.12(-2.10%)
Apr 04, 2016
5.949
5.988
5.905
5.913
26,163
-0.08(-1.26%)
Apr 01, 2016
5.918
5.988
5.904
5.988
43,501
+0.02(+0.37%)
Mar 31, 2016
5.904
5.966
5.904
5.966
59,484
+0.09(+1.51%)
Mar 30, 2016
5.878
5.988
5.878
5.878
29,984
-0.05(-0.90%)
Mar 29, 2016
5.878
6.033
5.878
5.931
174,058
+0.04(+0.60%)
Mar 28, 2016
5.860
5.895
5.798
5.895
58,292
-0.03(-0.52%)
Mar 24, 2016
5.922
5.926
5.926
5.926
15,780
+0.00(+0.07%)
Mar 23, 2016
5.862
5.940
5.862
5.922
21,806
-0.01(-0.15%)
Mar 22, 2016
5.882
5.966
5.767
5.931
47,498
+0.08(+1.29%)
Mar 21, 2016
5.957
5.984
5.855
5.855
20,733
-0.09(-1.49%)
Mar 18, 2016
5.900
5.944
5.878
5.944
207,041
+0.06(+0.98%)
Mar 17, 2016
5.620
5.886
5.620
5.886
271,391
+0.22(+3.83%)
Mar 16, 2016
5.665
5.784
5.656
5.669
54,980
+0.05(+0.87%)
Mar 15, 2016
5.647
5.749
5.589
5.620
52,679
-0.08(-1.40%)
Mar 14, 2016
5.722
5.736
5.572
5.700
85,046
-0.05(-0.93%)
Mar 11, 2016
5.847
5.847
5.678
5.753
71,205
-0.10(-1.67%)
Mar 10, 2016
5.913
5.913
5.669
5.851
210,813
+0.02(+0.30%)
Mar 09, 2016
5.873
6.077
5.789
5.833
59,694
-0.01(-0.23%)
Mar 08, 2016
6.011
6.011
5.789
5.847
53,813
-0.13(-2.15%)
Mar 07, 2016
5.922
6.135
5.922
5.975
29,984
+0.08(+1.35%)
Mar 04, 2016
5.878
6.122
5.798
5.895
48,271
+0.14(+2.39%)
Mar 03, 2016
5.949
6.046
5.758
5.758
37,814
-0.20(-3.35%)
Mar 02, 2016
5.740
5.962
5.722
5.957
440,673
+0.17(+2.99%)
Mar 01, 2016
5.776
5.833
5.677
5.784
18,920
+0.08(+1.48%)
Feb 29, 2016
5.629
6.003
5.629
5.700
39,534
+0.07(+1.18%)
Feb 26, 2016
5.656
5.884
5.620
5.634
304,061
-0.04(-0.63%)
Feb 25, 2016
5.771
5.854
5.576
5.669
163,837
-0.13(-2.22%)
Feb 24, 2016
5.962
5.984
5.656
5.798
151,010
-0.19(-3.11%)
Feb 23, 2016
6.024
6.091
5.949
5.984
46,603
-0.08(-1.24%)
Feb 22, 2016
6.071
6.163
6.059
6.059
36,499
-0.10(-1.59%)
Feb 19, 2016
6.033
6.556
6.015
6.157
45,911
+0.12(+2.06%)
Feb 18, 2016
6.108
6.113
5.891
6.033
34,788
+0.11(+1.80%)
Feb 17, 2016
6.015
6.135
5.864
5.926
7,331
+0.04(+0.60%)
Feb 16, 2016
6.321
6.321
5.793
5.891
17,500
+0.16(+2.87%)
Feb 12, 2016
5.682
5.727
5.727
5.727
43,959
+0.05(+0.86%)
Feb 11, 2016
5.847
5.922
5.505
5.678
178,499
-0.14(-2.36%)
Feb 10, 2016
5.940
5.944
5.815
5.815
56,150
-0.08(-1.35%)
Feb 09, 2016
6.104
6.117
5.802
5.895
112,941
-0.31(-5.00%)
Feb 08, 2016
6.126
6.459
6.126
6.206
195,903
+0.09(+1.45%)
Feb 05, 2016
6.911
6.911
5.767
6.117
258,794
-0.24(-3.77%)
Feb 04, 2016
6.295
6.510
6.219
6.357
22,401
+0.00(+0.07%)
Feb 03, 2016
6.321
6.357
5.767
6.352
618,521
+0.11(+1.72%)
Feb 02, 2016
6.434
6.434
6.180
6.245
52,014
-0.19(-2.95%)
Feb 01, 2016
6.301
6.434
6.193
6.434
27,303
+0.13(+2.12%)
Jan 29, 2016
6.331
6.331
6.128
6.301
68,775
+0.11(+1.81%)
Jan 28, 2016
6.094
6.314
6.094
6.189
30,072
+0.15(+2.43%)
Jan 27, 2016
6.262
6.486
6.042
6.042
54,982
-0.26(-4.11%)
Jan 26, 2016
6.271
6.447
6.173
6.301
65,918
+0.07(+1.11%)
Jan 25, 2016
6.275
6.456
6.184
6.232
68,102
-0.09(-1.37%)
Jan 22, 2016
6.189
6.417
6.089
6.318
88,909
+0.24(+3.97%)
Jan 21, 2016
5.964
6.400
5.926
6.076
115,192
+0.08(+1.37%)
Jan 20, 2016
5.887
6.076
5.887
5.995
94,042
+0.03(+0.58%)
Jan 19, 2016
6.176
6.176
5.826
5.960
105,727
-0.22(-3.49%)
Jan 15, 2016
6.197
6.176
6.176
6.176
54,259
-0.14(-2.19%)
Jan 14, 2016
5.977
6.469
5.964
6.314
199,445
+0.35(+5.86%)
Jan 13, 2016
6.171
6.176
5.964
5.964
38,271
-0.24(-3.82%)
Jan 12, 2016
6.275
6.275
6.145
6.202
38,540
-0.06(-0.90%)
Jan 11, 2016
6.469
6.536
6.158
6.258
193,915
-0.21(-3.27%)
Jan 08, 2016
6.616
6.659
6.469
6.469
122,408
-0.11(-1.64%)
Jan 07, 2016
6.814
6.857
6.555
6.577
111,760
-0.28(-4.03%)
Jan 06, 2016
6.840
6.948
6.775
6.853
129,918
-0.05(-0.69%)
Jan 05, 2016
6.857
7.068
6.791
6.900
131,815
+0.08(+1.20%)
Jan 04, 2016
6.991
6.991
6.775
6.818
146,992
-0.19(-2.71%)
Dec 31, 2015
6.590
7.008
7.008
7.008
413,902
+0.39(+5.83%)
Dec 30, 2015
6.538
6.680
6.426
6.622
76,387
-0.00(-0.03%)
Dec 29, 2015
6.529
6.685
6.490
6.624
106,772
+0.12(+1.79%)
Dec 28, 2015
6.547
6.577
6.383
6.508
60,677
-0.06(-0.85%)
Dec 24, 2015
6.508
6.564
6.564
6.564
119,185
+0.07(+1.13%)
Dec 23, 2015
6.357
6.754
6.232
6.490
318,871
+0.17(+2.66%)
Dec 22, 2015
6.141
6.357
6.025
6.322
146,623
+0.14(+2.23%)
Dec 21, 2015
6.115
6.249
5.930
6.184
66,655
+0.09(+1.56%)
Dec 18, 2015
6.240
6.258
6.012
6.089
195,315
-0.17(-2.69%)
Dec 17, 2015
6.279
6.296
6.104
6.258
191,791
-0.05(-0.75%)
Dec 16, 2015
6.214
6.318
5.606
6.305
235,059
+0.10(+1.60%)
Dec 15, 2015
6.189
6.275
6.081
6.206
234,236
+0.00(+0.00%)
Dec 14, 2015
6.236
6.277
6.089
6.206
216,439
-0.03(-0.42%)
Dec 11, 2015
6.167
6.232
6.072
6.232
89,326
+0.00(+0.07%)
Dec 10, 2015
5.969
6.421
5.969
6.227
195,746
+0.15(+2.48%)
Dec 09, 2015
6.124
6.176
5.835
6.076
165,463
+0.06(+0.93%)
Dec 08, 2015
6.025
6.426
5.943
6.020
256,883
-0.06(-0.99%)
Dec 07, 2015
5.999
6.171
5.606
6.081
402,568
+0.05(+0.86%)
Dec 04, 2015
6.007
6.111
5.887
6.029
223,416
+0.00(+0.00%)
Dec 03, 2015
6.029
6.111
5.969
6.029
174,854
-0.01(-0.18%)
Dec 02, 2015
5.844
6.115
5.844
6.040
217,469
+0.15(+2.53%)
Dec 01, 2015
5.671
5.943
5.671
5.891
900,336
+0.19(+3.41%)
Nov 30, 2015
5.624
5.783
5.598
5.697
430,899
+0.15(+2.64%)
Nov 27, 2015
5.455
5.593
5.434
5.550
201,963
+0.01(+0.23%)
Nov 25, 2015
5.468
5.537
5.537
5.537
474,190
+0.04(+0.71%)
Nov 24, 2015
5.464
5.602
5.436
5.499
579,609
+0.06(+1.03%)
Nov 23, 2015
5.481
5.563
5.386
5.443
184,243
-0.03(-0.63%)
Nov 20, 2015
5.473
5.568
5.434
5.477
89,528
+0.01(+0.24%)
Nov 19, 2015
5.576
5.693
5.440
5.464
458,566
-0.14(-2.46%)
Nov 18, 2015
5.966
5.966
5.546
5.602
484,242
+0.02(+0.31%)
Nov 17, 2015
5.658
5.788
5.572
5.585
205,430
-0.09(-1.60%)
Nov 16, 2015
5.792
5.986
5.671
5.675
316,284
-0.08(-1.42%)
Nov 13, 2015
5.917
5.951
5.719
5.757
111,347
-0.16(-2.70%)
Nov 12, 2015
5.930
6.064
5.887
5.917
55,532
-0.06(-0.94%)
Nov 11, 2015
5.995
6.072
5.930
5.973
120,411
-0.02(-0.29%)
Nov 10, 2015
6.081
6.081
5.964
5.990
54,382
-0.09(-1.49%)
Nov 09, 2015
6.081
6.124
5.999
6.081
74,546
-0.02(-0.28%)
Nov 06, 2015
6.137
6.150
5.986
6.098
125,404
-0.08(-1.33%)
Nov 05, 2015
6.409
6.409
6.059
6.180
135,857
-0.19(-3.04%)
Nov 04, 2015
6.158
6.490
6.102
6.374
259,680
+0.25(+4.01%)
Nov 03, 2015
6.376
6.502
6.107
6.128
191,651
-0.16(-2.60%)
Nov 02, 2015
6.195
6.382
6.124
6.292
148,061
+0.10(+1.56%)
Oct 30, 2015
6.078
6.195
5.960
6.195
143,515
+0.13(+2.21%)
Oct 29, 2015
6.019
6.187
5.927
6.061
74,518
-0.00(-0.07%)
Oct 28, 2015
6.044
6.120
5.780
6.065
156,739
+0.13(+2.19%)
Oct 27, 2015
6.019
6.111
5.684
5.935
222,289
-0.15(-2.41%)
Oct 26, 2015
5.977
6.099
5.814
6.082
172,474
+0.16(+2.69%)
Oct 23, 2015
6.040
6.183
5.872
5.923
54,330
-0.07(-1.12%)
Oct 22, 2015
5.981
6.032
5.745
5.990
145,455
-0.01(-0.14%)
Oct 21, 2015
6.019
6.053
5.872
5.998
61,825
+0.02(+0.28%)
Oct 20, 2015
6.074
6.082
5.839
5.981
91,628
+0.01(+0.14%)
Oct 19, 2015
5.868
6.195
5.868
5.973
89,022
-0.11(-1.79%)
Oct 16, 2015
5.818
6.128
5.818
6.082
29,347
+0.06(+0.97%)
Oct 15, 2015
5.977
6.082
5.868
6.023
33,963
+0.11(+1.84%)
Oct 14, 2015
5.717
6.012
5.717
5.914
64,343
+0.23(+4.06%)
Oct 13, 2015
5.914
6.183
5.684
5.684
425,300
-0.26(-4.38%)
Oct 12, 2015
6.049
6.124
5.893
5.944
121,944
-0.06(-1.05%)
Oct 09, 2015
5.684
6.124
5.637
6.007
290,189
+0.34(+6.00%)
Oct 08, 2015
5.541
6.124
5.541
5.667
460,994
+0.07(+1.20%)
Oct 07, 2015
5.445
5.663
5.436
5.600
87,635
+0.05(+0.98%)
Oct 06, 2015
5.503
5.579
5.453
5.545
93,960
+0.01(+0.23%)
Oct 05, 2015
5.558
5.558
5.470
5.533
98,618
-0.06(-1.05%)
Oct 02, 2015
5.558
5.648
5.419
5.591
175,764
-0.07(-1.19%)
Oct 01, 2015
5.554
5.751
5.499
5.658
287,407
+0.12(+2.20%)
Sep 30, 2015
5.495
5.558
5.419
5.537
121,910
+0.05(+0.84%)
Sep 29, 2015
5.537
5.661
5.419
5.491
327,995
-0.08(-1.50%)
Sep 28, 2015
5.612
5.667
5.419
5.575
259,411
-0.05(-0.97%)
Sep 25, 2015
5.667
5.772
5.570
5.629
81,932
-0.03(-0.52%)
Sep 24, 2015
5.730
5.797
5.495
5.658
339,794
-0.13(-2.18%)
Sep 23, 2015
5.805
5.830
5.696
5.784
59,572
-0.03(-0.43%)
Sep 22, 2015
5.679
5.885
5.562
5.809
63,439
+0.05(+0.95%)
Sep 21, 2015
5.717
5.851
5.570
5.755
132,248
+0.12(+2.08%)
Sep 18, 2015
5.440
5.661
5.440
5.637
89,421
+0.16(+2.99%)
Sep 17, 2015
5.507
5.591
5.419
5.474
207,696
-0.02(-0.38%)
Sep 16, 2015
5.486
5.541
5.457
5.495
164,549
-0.00(-0.08%)
Sep 15, 2015
5.579
5.593
5.453
5.499
199,049
+0.01(+0.15%)
Sep 14, 2015
5.453
5.600
5.432
5.491
202,334
+0.00(+0.00%)
Sep 11, 2015
5.579
5.593
5.419
5.491
151,768
-0.07(-1.21%)
Sep 10, 2015
5.688
5.688
5.294
5.558
480,715
-0.12(-2.14%)
Sep 09, 2015
5.864
5.864
5.608
5.679
158,622
-0.09(-1.53%)
Sep 08, 2015
6.065
6.065
5.726
5.767
310,932
-0.25(-4.18%)
Sep 04, 2015
6.082
6.019
6.019
6.019
48,396
-0.05(-0.76%)
Sep 03, 2015
6.124
6.124
6.040
6.065
34,292
-0.02(-0.28%)
Sep 02, 2015
5.935
6.145
5.860
6.082
140,115
+0.18(+3.06%)
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.