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 30, 2019
8.500
8.500
8.307
8.327
39,287
-0.20(-2.34%)
Aug 29, 2019
8.391
8.526
8.281
8.526
48,932
+0.17(+2.00%)
Aug 28, 2019
8.327
8.423
8.327
8.359
36,402
+0.05(+0.62%)
Aug 27, 2019
8.352
8.423
8.307
8.307
42,463
-0.12(-1.38%)
Aug 26, 2019
8.468
8.479
8.346
8.423
21,145
-0.03(-0.30%)
Aug 23, 2019
8.372
8.468
8.372
8.449
23,292
+0.04(+0.46%)
Aug 22, 2019
8.449
8.545
8.378
8.410
78,516
-0.06(-0.68%)
Aug 21, 2019
8.642
8.694
8.442
8.468
44,151
-0.18(-2.08%)
Aug 20, 2019
8.571
8.649
8.475
8.649
34,147
+0.14(+1.59%)
Aug 19, 2019
8.661
8.661
8.397
8.513
76,065
-0.11(-1.27%)
Aug 16, 2019
8.442
8.623
8.442
8.623
45,033
+0.15(+1.83%)
Aug 15, 2019
8.591
8.632
8.391
8.468
38,990
-0.21(-2.38%)
Aug 14, 2019
8.404
8.674
8.352
8.674
77,491
+0.23(+2.67%)
Aug 13, 2019
8.455
8.471
8.217
8.449
62,606
+0.05(+0.61%)
Aug 12, 2019
8.462
8.629
8.397
8.397
58,249
-0.22(-2.54%)
Aug 09, 2019
8.520
8.996
8.488
8.616
68,947
+0.16(+1.90%)
Aug 08, 2019
8.655
8.655
8.339
8.455
49,152
-0.10(-1.20%)
Aug 07, 2019
8.655
8.755
8.307
8.558
51,375
-0.30(-3.35%)
Aug 06, 2019
8.178
8.855
8.178
8.855
66,857
+0.71(+8.70%)
Aug 05, 2019
8.436
8.556
8.069
8.146
99,403
-0.26(-3.07%)
Aug 02, 2019
8.526
8.602
8.404
8.404
92,861
-0.19(-2.25%)
Aug 01, 2019
9.106
9.106
8.498
8.597
165,737
-0.40(-4.47%)
Jul 31, 2019
8.987
9.018
8.950
8.999
209,586
+0.04(+0.42%)
Jul 30, 2019
8.900
8.981
8.900
8.962
33,941
+0.03(+0.35%)
Jul 29, 2019
8.999
8.999
8.838
8.931
127,835
-0.03(-0.35%)
Jul 26, 2019
8.925
8.999
8.912
8.962
44,476
+0.09(+0.98%)
Jul 25, 2019
8.869
8.875
8.800
8.875
76,627
+0.00(+0.00%)
Jul 24, 2019
8.919
8.944
8.856
8.875
74,200
+0.02(+0.28%)
Jul 23, 2019
8.906
8.968
8.850
8.850
27,813
-0.02(-0.28%)
Jul 22, 2019
9.031
9.031
8.806
8.875
62,231
-0.08(-0.90%)
Jul 19, 2019
8.750
8.956
8.688
8.956
59,890
+0.24(+2.71%)
Jul 18, 2019
8.763
8.763
8.644
8.719
19,174
-0.01(-0.07%)
Jul 17, 2019
8.707
8.775
8.688
8.725
29,937
-0.02(-0.28%)
Jul 16, 2019
8.750
8.831
8.719
8.750
31,342
-0.01(-0.07%)
Jul 15, 2019
8.825
8.862
8.751
8.757
73,097
-0.11(-1.19%)
Jul 12, 2019
8.900
8.900
8.732
8.862
46,563
-0.03(-0.35%)
Jul 11, 2019
8.937
8.962
8.875
8.894
57,856
-0.02(-0.28%)
Jul 10, 2019
8.825
8.919
8.750
8.919
50,613
+0.19(+2.14%)
Jul 09, 2019
8.782
8.887
8.719
8.732
23,728
-0.06(-0.64%)
Jul 08, 2019
8.782
8.906
8.763
8.788
50,383
+0.04(+0.43%)
Jul 05, 2019
8.669
8.775
8.669
8.750
18,143
+0.07(+0.79%)
Jul 03, 2019
8.719
8.775
8.657
8.682
14,611
-0.09(-1.06%)
Jul 02, 2019
8.719
8.775
8.644
8.775
45,216
+0.06(+0.64%)
Jul 01, 2019
8.719
8.750
8.651
8.719
73,058
+0.00(+0.00%)
Jun 28, 2019
8.595
8.719
8.526
8.719
147,880
+0.12(+1.45%)
Jun 27, 2019
8.501
8.632
8.476
8.595
40,990
+0.06(+0.73%)
Jun 26, 2019
8.545
8.545
8.458
8.532
53,845
-0.01(-0.15%)
Jun 25, 2019
8.520
8.545
8.451
8.545
23,848
+0.01(+0.07%)
Jun 24, 2019
8.445
8.545
8.327
8.539
61,976
+0.21(+2.54%)
Jun 21, 2019
8.507
8.564
8.327
8.327
44,797
-0.24(-2.76%)
Jun 20, 2019
8.595
8.644
8.489
8.564
50,406
-0.04(-0.43%)
Jun 19, 2019
8.420
8.607
8.420
8.601
54,168
+0.07(+0.80%)
Jun 18, 2019
8.532
8.576
8.439
8.532
48,895
-0.02(-0.29%)
Jun 17, 2019
8.514
8.638
8.479
8.557
32,790
-0.01(-0.07%)
Jun 14, 2019
8.651
8.651
8.539
8.564
13,005
-0.09(-1.01%)
Jun 13, 2019
8.651
8.688
8.571
8.651
16,910
+0.16(+1.91%)
Jun 12, 2019
8.576
8.701
8.476
8.489
37,698
-0.11(-1.30%)
Jun 11, 2019
8.713
8.729
8.592
8.601
35,944
-0.11(-1.29%)
Jun 10, 2019
8.669
8.788
8.601
8.713
36,685
-0.01(-0.07%)
Jun 07, 2019
8.719
8.782
8.683
8.719
30,988
+0.00(+0.00%)
Jun 06, 2019
8.719
8.862
8.601
8.719
40,947
+0.06(+0.70%)
Jun 05, 2019
8.719
8.797
8.595
8.659
53,811
-0.07(-0.84%)
Jun 04, 2019
8.757
8.856
8.732
8.732
53,986
-0.05(-0.57%)
Jun 03, 2019
8.900
9.229
8.719
8.782
66,663
-0.09(-1.05%)
May 31, 2019
8.950
9.298
8.719
8.875
95,696
-0.20(-2.20%)
May 30, 2019
8.881
9.074
8.881
9.074
42,800
+0.16(+1.82%)
May 29, 2019
9.031
9.031
8.814
8.912
90,894
-0.17(-1.85%)
May 28, 2019
9.230
9.236
8.993
9.080
70,145
-0.08(-0.88%)
May 24, 2019
9.161
9.336
9.161
9.161
20,070
-0.02(-0.27%)
May 23, 2019
9.435
9.435
9.186
9.186
19,510
-0.31(-3.22%)
May 22, 2019
9.560
9.560
9.448
9.492
6,658
-0.08(-0.88%)
May 21, 2019
9.524
9.598
9.498
9.576
25,422
+0.12(+1.22%)
May 20, 2019
9.498
9.526
9.411
9.460
22,808
-0.07(-0.70%)
May 17, 2019
9.566
9.572
9.515
9.527
11,560
+0.01(+0.11%)
May 16, 2019
9.454
9.550
9.417
9.516
22,157
+0.04(+0.43%)
May 15, 2019
9.367
9.485
9.348
9.476
14,725
+0.14(+1.50%)
May 14, 2019
9.473
9.473
9.336
9.336
28,318
-0.16(-1.64%)
May 13, 2019
9.292
9.498
9.255
9.492
52,422
+0.19(+2.08%)
May 10, 2019
9.317
9.354
9.186
9.298
54,592
+0.01(+0.13%)
May 09, 2019
9.274
9.423
9.186
9.286
38,310
-0.09(-1.00%)
May 08, 2019
9.249
9.435
9.224
9.379
59,447
+0.16(+1.69%)
May 07, 2019
9.224
9.388
9.199
9.224
33,323
-0.08(-0.90%)
May 06, 2019
9.616
9.616
9.190
9.308
76,229
-0.23(-2.38%)
May 03, 2019
9.529
9.638
9.434
9.535
47,206
+0.09(+0.99%)
May 02, 2019
9.591
9.604
9.435
9.442
62,067
-0.25(-2.54%)
May 01, 2019
9.730
9.748
9.645
9.688
84,931
+0.01(+0.06%)
Apr 30, 2019
9.573
9.735
9.543
9.682
81,473
+0.16(+1.65%)
Apr 29, 2019
9.670
9.713
9.525
9.525
103,275
-0.15(-1.50%)
Apr 26, 2019
9.670
9.700
9.632
9.670
67,510
+0.01(+0.13%)
Apr 25, 2019
9.645
9.694
9.579
9.657
38,635
-0.01(-0.12%)
Apr 24, 2019
9.694
9.694
9.622
9.670
17,660
+0.01(+0.10%)
Apr 23, 2019
9.670
9.700
9.639
9.660
40,949
-0.01(-0.10%)
Apr 22, 2019
9.585
9.670
9.518
9.670
53,113
+0.22(+2.28%)
Apr 18, 2019
9.664
9.664
9.368
9.454
43,021
-0.14(-1.49%)
Apr 17, 2019
9.621
9.621
9.379
9.597
57,754
-0.05(-0.50%)
Apr 16, 2019
9.609
9.670
9.525
9.645
26,789
+0.04(+0.38%)
Apr 15, 2019
9.555
9.609
9.452
9.609
71,230
+0.06(+0.63%)
Apr 12, 2019
9.603
9.730
9.549
9.549
58,906
-0.10(-1.00%)
Apr 11, 2019
9.657
9.670
9.597
9.645
15,828
-0.07(-0.75%)
Apr 10, 2019
9.694
9.718
9.633
9.718
35,084
+0.07(+0.69%)
Apr 09, 2019
9.718
9.718
9.609
9.651
41,021
-0.02(-0.19%)
Apr 08, 2019
9.591
9.742
9.591
9.670
44,451
+0.04(+0.38%)
Apr 05, 2019
9.621
9.670
9.603
9.633
50,302
-0.01(-0.06%)
Apr 04, 2019
9.633
9.670
9.579
9.639
34,505
+0.01(+0.06%)
Apr 03, 2019
9.615
9.655
9.591
9.633
25,303
+0.01(+0.13%)
Apr 02, 2019
9.555
9.633
9.555
9.621
48,056
+0.05(+0.57%)
Apr 01, 2019
9.591
9.670
9.525
9.567
83,114
-0.01(-0.06%)
Mar 29, 2019
9.621
9.621
9.500
9.573
24,489
+0.03(+0.32%)
Mar 28, 2019
9.537
9.621
9.518
9.543
24,742
-0.02(-0.19%)
Mar 27, 2019
9.537
9.615
9.531
9.561
19,811
-0.01(-0.06%)
Mar 26, 2019
9.579
9.670
9.549
9.567
22,348
+0.01(+0.06%)
Mar 25, 2019
9.597
9.597
9.518
9.561
18,146
-0.10(-1.06%)
Mar 22, 2019
9.621
9.664
9.549
9.664
47,323
-0.01(-0.06%)
Mar 21, 2019
9.627
9.670
9.592
9.670
23,815
+0.01(+0.13%)
Mar 20, 2019
9.645
9.657
9.561
9.657
30,462
+0.05(+0.50%)
Mar 19, 2019
9.670
9.670
9.567
9.609
28,432
-0.05(-0.56%)
Mar 18, 2019
9.476
9.664
9.476
9.664
32,325
+0.16(+1.72%)
Mar 15, 2019
9.633
9.651
9.500
9.500
18,035
+0.00(+0.00%)
Mar 14, 2019
9.592
9.639
9.500
9.500
35,871
-0.04(-0.44%)
Mar 13, 2019
9.512
9.603
9.500
9.543
25,276
+0.04(+0.45%)
Mar 12, 2019
9.615
9.615
9.500
9.500
31,458
-0.15(-1.50%)
Mar 11, 2019
9.688
9.694
9.591
9.645
85,397
+0.00(+0.00%)
Mar 08, 2019
9.561
9.645
9.494
9.645
30,280
+0.03(+0.31%)
Mar 07, 2019
9.470
9.615
9.470
9.615
29,413
-0.03(-0.28%)
Mar 06, 2019
9.700
9.700
9.609
9.642
19,937
-0.06(-0.59%)
Mar 05, 2019
9.700
9.712
9.642
9.700
34,351
+0.00(+0.00%)
Mar 04, 2019
9.676
9.706
9.615
9.700
43,276
+0.03(+0.31%)
Mar 01, 2019
9.670
9.742
9.615
9.670
29,949
-0.01(-0.06%)
Feb 28, 2019
9.790
9.857
9.676
9.676
105,254
-0.11(-1.11%)
Feb 27, 2019
9.911
9.911
9.700
9.784
42,922
-0.17(-1.70%)
Feb 26, 2019
9.670
9.954
9.476
9.954
163,325
+0.28(+2.94%)
Feb 25, 2019
9.488
9.670
9.386
9.670
105,250
+0.24(+2.56%)
Feb 22, 2019
9.416
9.482
9.316
9.428
125,424
+0.07(+0.78%)
Feb 21, 2019
9.373
9.373
9.208
9.355
73,189
-0.01(-0.06%)
Feb 20, 2019
9.222
9.367
9.186
9.361
109,028
+0.19(+2.04%)
Feb 19, 2019
9.120
9.280
9.116
9.174
106,822
+0.07(+0.80%)
Feb 15, 2019
9.301
9.301
9.011
9.101
61,884
-0.18(-1.89%)
Feb 14, 2019
9.283
9.434
9.234
9.277
52,493
-0.03(-0.32%)
Feb 13, 2019
9.428
9.428
9.117
9.307
62,768
-0.06(-0.65%)
Feb 12, 2019
9.047
9.367
9.047
9.367
83,223
+0.32(+3.54%)
Feb 11, 2019
9.126
9.126
8.775
9.047
95,673
+0.29(+3.31%)
Feb 08, 2019
8.866
8.926
8.697
8.757
71,813
-0.08(-0.96%)
Feb 07, 2019
9.005
9.023
8.763
8.842
47,737
-0.12(-1.35%)
Feb 06, 2019
9.089
9.089
8.920
8.962
61,537
-0.15(-1.59%)
Feb 05, 2019
9.132
9.186
9.065
9.108
51,855
-0.05(-0.59%)
Feb 04, 2019
9.216
9.216
8.874
9.162
127,749
-0.01(-0.13%)
Feb 01, 2019
9.186
9.222
9.065
9.174
119,964
-0.04(-0.46%)
Jan 31, 2019
9.029
9.216
8.908
9.216
202,135
+0.25(+2.80%)
Jan 30, 2019
8.843
9.036
8.831
8.965
202,408
+0.11(+1.19%)
Jan 29, 2019
8.784
8.930
8.748
8.860
150,210
+0.09(+1.00%)
Jan 28, 2019
8.515
8.772
8.515
8.772
80,748
+0.08(+0.94%)
Jan 25, 2019
8.544
8.725
8.485
8.690
146,346
+0.23(+2.77%)
Jan 24, 2019
8.585
8.632
8.456
8.456
66,793
-0.08(-0.96%)
Jan 23, 2019
8.345
8.608
8.345
8.538
95,464
+0.19(+2.32%)
Jan 22, 2019
8.345
8.570
8.307
8.345
67,177
-0.04(-0.49%)
Jan 18, 2019
8.520
8.556
8.345
8.386
146,687
-0.09(-1.04%)
Jan 17, 2019
8.444
8.556
8.368
8.474
84,361
+0.03(+0.35%)
Jan 16, 2019
8.526
8.534
8.433
8.444
36,511
-0.15(-1.70%)
Jan 15, 2019
8.638
8.638
8.462
8.591
55,270
+0.01(+0.07%)
Jan 14, 2019
8.579
8.626
8.509
8.585
55,860
-0.01(-0.07%)
Jan 11, 2019
8.579
8.638
8.386
8.591
54,986
-0.05(-0.54%)
Jan 10, 2019
8.602
8.696
8.544
8.638
49,458
+0.05(+0.55%)
Jan 09, 2019
8.550
8.661
8.415
8.591
68,796
+0.00(+0.00%)
Jan 08, 2019
8.632
8.632
8.561
8.591
39,284
+0.03(+0.34%)
Jan 07, 2019
8.567
8.661
8.456
8.561
51,207
+0.01(+0.14%)
Jan 04, 2019
8.368
8.567
8.356
8.550
47,302
+0.25(+3.03%)
Jan 03, 2019
8.075
8.298
8.005
8.298
60,261
+0.22(+2.68%)
Jan 02, 2019
7.906
8.166
7.906
8.081
67,817
+0.13(+1.69%)
Dec 31, 2018
7.976
8.064
7.906
7.947
151,127
-0.02(-0.29%)
Dec 28, 2018
7.847
7.976
7.847
7.970
123,293
+0.04(+0.52%)
Dec 27, 2018
8.421
8.421
7.838
7.929
144,869
-0.13(-1.60%)
Dec 26, 2018
8.128
8.152
7.935
8.058
198,983
-0.02(-0.22%)
Dec 24, 2018
8.070
8.254
8.070
8.075
86,407
-0.14(-1.71%)
Dec 21, 2018
8.193
8.427
7.964
8.216
1,052,259
+0.02(+0.21%)
Dec 20, 2018
8.374
8.491
8.193
8.198
175,829
-0.18(-2.17%)
Dec 19, 2018
8.310
8.485
8.239
8.380
103,974
+0.17(+2.07%)
Dec 18, 2018
8.374
8.491
8.052
8.210
133,460
-0.13(-1.61%)
Dec 17, 2018
8.339
8.550
8.315
8.345
120,466
+0.01(+0.14%)
Dec 14, 2018
8.351
8.550
8.327
8.333
96,824
-0.08(-0.97%)
Dec 13, 2018
8.485
8.544
8.327
8.415
77,794
-0.02(-0.21%)
Dec 12, 2018
8.608
8.608
8.321
8.433
71,330
-0.02(-0.28%)
Dec 11, 2018
8.491
8.561
8.339
8.456
45,997
+0.02(+0.28%)
Dec 10, 2018
8.397
8.474
8.292
8.433
55,794
+0.01(+0.07%)
Dec 07, 2018
8.485
8.573
8.310
8.427
137,978
+0.02(+0.21%)
Dec 06, 2018
8.356
8.550
8.286
8.409
75,954
-0.10(-1.17%)
Dec 04, 2018
8.544
8.573
8.409
8.509
105,533
-0.04(-0.48%)
Dec 03, 2018
7.988
8.632
7.988
8.550
816,227
+0.67(+8.47%)
Nov 30, 2018
7.917
7.964
7.882
7.882
30,737
-0.05(-0.59%)
Nov 29, 2018
7.947
8.023
7.829
7.929
33,639
-0.03(-0.37%)
Nov 28, 2018
7.906
7.958
7.788
7.958
177,905
+0.07(+0.89%)
Nov 27, 2018
7.924
8.004
7.876
7.888
62,338
-0.04(-0.52%)
Nov 26, 2018
7.982
8.081
7.853
7.929
34,644
-0.01(-0.07%)
Nov 23, 2018
7.993
8.046
7.841
7.935
31,591
-0.16(-1.95%)
Nov 21, 2018
8.093
8.093
8.093
0
+0.19(+2.45%)
Nov 20, 2018
8.111
8.152
7.800
7.900
196,713
-0.31(-3.78%)
Nov 19, 2018
8.403
8.403
8.158
8.210
98,530
-0.18(-2.16%)
Nov 16, 2018
8.468
8.520
8.356
8.392
95,628
-0.19(-2.25%)
Nov 15, 2018
8.638
8.638
8.433
8.585
77,396
-0.02(-0.27%)
Nov 14, 2018
8.638
8.673
8.509
8.608
54,426
-0.03(-0.34%)
Nov 13, 2018
8.643
8.673
8.577
8.638
26,849
+0.01(+0.14%)
Nov 12, 2018
8.778
8.778
8.526
8.626
47,686
-0.13(-1.47%)
Nov 09, 2018
8.743
8.796
8.696
8.755
21,174
-0.02(-0.20%)
Nov 08, 2018
8.667
8.807
8.667
8.772
40,947
-0.06(-0.73%)
Nov 07, 2018
8.872
8.872
8.725
8.837
41,996
+0.02(+0.20%)
Nov 06, 2018
8.725
8.837
8.724
8.819
59,117
+0.05(+0.60%)
Nov 05, 2018
8.667
8.875
8.608
8.766
589,140
+0.04(+0.47%)
Nov 02, 2018
8.813
8.837
8.696
8.725
84,016
-0.08(-0.93%)
Nov 01, 2018
8.807
8.837
8.684
8.807
71,911
+0.07(+0.84%)
Oct 31, 2018
8.677
8.734
8.576
8.734
123,965
+0.13(+1.52%)
Oct 30, 2018
8.570
8.649
8.519
8.604
51,138
+0.01(+0.13%)
Oct 29, 2018
8.604
8.624
8.470
8.592
56,517
+0.02(+0.26%)
Oct 26, 2018
8.513
8.587
8.456
8.570
52,156
+0.02(+0.27%)
Oct 25, 2018
8.587
8.634
8.513
8.547
30,472
+0.01(+0.13%)
Oct 24, 2018
8.677
8.677
8.513
8.536
70,566
-0.12(-1.38%)
Oct 23, 2018
8.604
8.655
8.519
8.655
42,229
+0.01(+0.07%)
Oct 22, 2018
8.547
8.655
8.547
8.649
22,328
+0.10(+1.16%)
Oct 19, 2018
8.570
8.615
8.354
8.550
114,356
-0.10(-1.21%)
Oct 18, 2018
8.717
8.768
8.604
8.655
50,313
-0.09(-0.97%)
Oct 17, 2018
8.740
8.751
8.570
8.740
31,544
+0.00(+0.00%)
Oct 16, 2018
8.683
8.763
8.626
8.740
48,565
+0.10(+1.18%)
Oct 15, 2018
8.360
8.689
8.360
8.638
115,790
+0.27(+3.19%)
Oct 12, 2018
8.433
8.456
8.348
8.371
1,271,314
-0.03(-0.41%)
Oct 11, 2018
8.428
8.496
8.343
8.405
195,468
-0.01(-0.07%)
Oct 10, 2018
8.411
8.416
8.369
8.411
48,213
-0.01(-0.13%)
Oct 09, 2018
8.303
8.428
8.292
8.422
73,600
+0.11(+1.30%)
Oct 08, 2018
8.229
8.314
8.229
8.314
60,816
+0.09(+1.03%)
Oct 05, 2018
8.257
8.326
8.229
8.229
54,975
-0.05(-0.55%)
Oct 04, 2018
8.416
8.416
8.257
8.274
40,979
-0.09(-1.09%)
Oct 03, 2018
8.303
8.454
8.303
8.365
42,327
+0.06(+0.75%)
Oct 02, 2018
8.388
8.488
8.286
8.303
50,362
-0.11(-1.35%)
Oct 01, 2018
8.456
8.525
8.416
8.416
94,089
-0.04(-0.47%)
Sep 28, 2018
8.456
8.456
8.411
8.456
47,046
+0.00(+0.00%)
Sep 27, 2018
8.399
8.456
8.399
8.456
31,043
+0.06(+0.68%)
Sep 26, 2018
8.201
8.431
8.201
8.399
105,031
+0.20(+2.42%)
Sep 25, 2018
8.314
8.314
8.201
8.201
35,905
-0.06(-0.69%)
Sep 24, 2018
8.229
8.343
8.229
8.257
76,400
-0.03(-0.34%)
Sep 21, 2018
8.343
8.371
8.286
8.286
79,115
-0.03(-0.34%)
Sep 20, 2018
8.371
8.377
8.257
8.314
133,177
+0.00(+0.00%)
Sep 19, 2018
8.570
8.570
8.172
8.314
263,439
-0.23(-2.66%)
Sep 18, 2018
8.484
8.570
8.399
8.541
106,207
+0.03(+0.33%)
Sep 17, 2018
8.882
8.882
8.513
8.513
168,183
-0.45(-5.06%)
Sep 14, 2018
8.570
8.967
8.541
8.967
42,112
+0.40(+4.64%)
Sep 13, 2018
8.768
8.768
8.570
8.570
89,083
-0.14(-1.63%)
Sep 12, 2018
8.740
8.740
8.683
8.711
38,084
+0.00(+0.00%)
Sep 11, 2018
8.740
8.740
8.655
8.711
50,674
-0.03(-0.32%)
Sep 10, 2018
8.768
8.768
8.655
8.740
34,236
+0.03(+0.33%)
Sep 07, 2018
8.740
8.768
8.655
8.711
42,112
-0.09(-0.97%)
Sep 06, 2018
8.882
8.882
8.740
8.797
13,363
-0.06(-0.64%)
Sep 05, 2018
8.711
8.882
8.711
8.853
59,063
+0.14(+1.63%)
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.