Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

On-Demand Enterprise Index (CIX: ONDEMAND )

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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2012 1127 1127 1127 0 +13.19(+1.18%)
Aug 30, 2012 1123 1127 1111 1114 0 -12.91(-1.15%)
Aug 29, 2012 1126 1133 1119 1127 0 +0.98(+0.09%)
Aug 27, 2012 1130 1136 1120 1126 0 -4.11(-0.36%)
Aug 24, 2012 1118 1134 1113 1130 0 +8.85(+0.79%)
Aug 23, 2012 1128 1132 1115 1121 0 -12.46(-1.10%)
Aug 22, 2012 1131 1141 1124 1134 0 -3.28(-0.29%)
Aug 21, 2012 1144 1151 1131 1137 0 -4.33(-0.38%)
Aug 20, 2012 1142 1147 1134 1141 0 -2.62(-0.23%)
Aug 17, 2012 1143 1149 1136 1144 0 +2.79(+0.24%)
Aug 16, 2012 1128 1146 1124 1141 0 +22.36(+2.00%)
Aug 15, 2012 1115 1126 1111 1119 0 +1.99(+0.18%)
Aug 14, 2012 1124 1130 1111 1117 0 -5.02(-0.45%)
Aug 13, 2012 1121 1128 1112 1122 0 +0.28(+0.02%)
Aug 11, 2012 1116 1125 1109 1122 0 +0.00(+0.00%)
Aug 10, 2012 1116 1125 1109 1122 0 +0.55(+0.05%)
Aug 09, 2012 1118 1128 1114 1121 0 +4.91(+0.44%)
Aug 08, 2012 1115 1125 1108 1116 0 -1.11(-0.10%)
Aug 07, 2012 1110 1123 1105 1117 0 +10.43(+0.94%)
Aug 06, 2012 1104 1115 1100 1107 0 +6.29(+0.57%)
Aug 03, 2012 1092 1106 1086 1101 0 +25.57(+2.38%)
Aug 02, 2012 1074 1091 1067 1075 0 -8.07(-0.75%)
Aug 01, 2012 1091 1095 1077 1083 0 -2.27(-0.21%)
Jul 31, 2012 1088 1097 1081 1085 0 -5.59(-0.51%)
Jul 30, 2012 1095 1105 1084 1091 0 -6.30(-0.57%)
Jul 27, 2012 1077 1101 1070 1097 0 +28.50(+2.67%)
Jul 26, 2012 1068 1080 1059 1069 0 +16.07(+1.53%)
Jul 25, 2012 1057 1067 1045 1053 0 -2.55(-0.24%)
Jul 24, 2012 1065 1070 1045 1055 0 -10.77(-1.01%)
Jul 23, 2012 1061 1072 1047 1066 0 -14.84(-1.37%)
Jul 20, 2012 1093 1100 1076 1081 0 -12.19(-1.12%)
Jul 19, 2012 1086 1101 1080 1093 0 +16.16(+1.50%)
Jul 18, 2012 1052 1083 1049 1077 0 +26.45(+2.52%)
Jul 17, 2012 1054 1060 1036 1050 0 +3.52(+0.34%)
Jul 16, 2012 1050 1055 1040 1047 0 -5.46(-0.52%)
Jul 14, 2012 1035 1056 1032 1052 0 +0.00(+0.00%)
Jul 13, 2012 1035 1056 1032 1052 0 +19.48(+1.89%)
Jul 12, 2012 1042 1046 1024 1033 0 -12.91(-1.23%)
Jul 11, 2012 1050 1058 1036 1046 0 -5.11(-0.49%)
Jul 10, 2012 1067 1075 1045 1051 0 -12.46(-1.17%)
Jul 09, 2012 1067 1071 1055 1063 0 -5.99(-0.56%)
Jul 06, 2012 1082 1086 1061 1069 0 -22.90(-2.10%)
Jul 05, 2012 1092 1101 1084 1092 0 -6.45(-0.59%)
Jul 03, 2012 1099 1099 1099 0 +7.72(+0.71%)
Jul 02, 2012 1090 1095 1080 1091 0 +0.88(+0.08%)
Jun 30, 2012 1073 1092 1068 1090 0 -0.39(-0.04%)
Jun 29, 2012 1073 1092 1068 1090 0 +37.63(+3.57%)
Jun 28, 2012 1057 1061 1038 1053 0 -12.35(-1.16%)
Jun 27, 2012 1061 1073 1055 1065 0 +7.02(+0.66%)
Jun 26, 2012 1058 1067 1049 1058 0 +3.81(+0.36%)
Jun 25, 2012 1063 1067 1046 1054 0 -20.81(-1.94%)
Jun 22, 2012 1069 1079 1062 1075 0 +11.13(+1.05%)
Jun 21, 2012 1094 1098 1062 1064 0 -30.65(-2.80%)
Jun 20, 2012 1092 1100 1083 1095 0 +4.78(+0.44%)
Jun 19, 2012 1087 1102 1078 1090 0 +15.25(+1.42%)
Jun 18, 2012 1070 1083 1062 1075 0 -0.93(-0.09%)
Jun 15, 2012 1061 1079 1056 1076 0 +20.00(+1.89%)
Jun 14, 2012 1052 1063 1041 1056 0 +5.37(+0.51%)
Jun 13, 2012 1053 1063 1045 1050 0 -5.65(-0.54%)
Jun 12, 2012 1050 1059 1040 1056 0 +10.05(+0.96%)
Jun 11, 2012 1072 1075 1044 1046 0 -19.06(-1.79%)
Jun 08, 2012 1054 1067 1048 1065 0 +7.90(+0.75%)
Jun 07, 2012 1071 1074 1055 1057 0 -4.28(-0.40%)
Jun 06, 2012 1042 1063 1039 1061 0 +27.73(+2.68%)
Jun 05, 2012 1025 1042 1020 1033 0 +5.10(+0.50%)
Jun 04, 2012 1025 1036 1015 1028 0 +4.43(+0.43%)
Jun 02, 2012 1031 1039 1021 1024 0 +0.00(+0.00%)
Jun 01, 2012 1031 1039 1021 1024 0 -26.15(-2.49%)
May 31, 2012 1053 1061 1040 1050 0 -3.88(-0.37%)
May 30, 2012 1055 1061 1046 1054 0 -11.53(-1.08%)
May 29, 2012 1063 1075 1055 1066 0 +12.48(+1.19%)
May 25, 2012 1053 1053 1053 0 -4.48(-0.42%)
May 24, 2012 1068 1072 1047 1058 0 -8.64(-0.81%)
May 23, 2012 1061 1071 1045 1066 0 -8.15(-0.76%)
May 22, 2012 1081 1085 1065 1074 0 -4.66(-0.43%)
May 21, 2012 1061 1082 1054 1079 0 +17.20(+1.62%)
May 18, 2012 1083 1088 1056 1062 0 -16.56(-1.54%)
May 17, 2012 1092 1099 1077 1078 0 -11.75(-1.08%)
May 16, 2012 1099 1107 1083 1090 0 -3.39(-0.31%)
May 15, 2012 1099 1111 1089 1093 0 -4.16(-0.38%)
May 14, 2012 1098 1110 1091 1098 0 -10.11(-0.91%)
May 11, 2012 1102 1121 1097 1108 0 +2.80(+0.25%)
May 10, 2012 1114 1123 1096 1105 0 -14.51(-1.30%)
May 09, 2012 1108 1127 1101 1119 0 -0.03(-0.00%)
May 08, 2012 1120 1128 1103 1119 0 -9.21(-0.82%)
May 07, 2012 1127 1138 1121 1129 0 -4.06(-0.36%)
May 04, 2012 1149 1153 1130 1133 0 -26.11(-2.25%)
May 03, 2012 1169 1174 1154 1159 0 -8.46(-0.72%)
May 02, 2012 1161 1171 1155 1167 0 -0.16(-0.01%)
May 01, 2012 1162 1177 1158 1167 0 +4.37(+0.38%)
Apr 30, 2012 1159 1170 1154 1163 0 +0.61(+0.05%)
Apr 27, 2012 1160 1170 1153 1162 0 +12.98(+1.13%)
Apr 26, 2012 1139 1154 1135 1150 0 +10.15(+0.89%)
Apr 25, 2012 1130 1143 1126 1139 0 +15.44(+1.37%)
Apr 24, 2012 1126 1138 1117 1124 0 -0.07(-0.01%)
Apr 23, 2012 1124 1130 1114 1124 0 -9.30(-0.82%)
Apr 20, 2012 1138 1149 1129 1133 0 +7.21(+0.64%)
Apr 19, 2012 1132 1147 1118 1126 0 -7.80(-0.69%)
Apr 18, 2012 1133 1144 1126 1134 0 -10.34(-0.90%)
Apr 17, 2012 1134 1151 1131 1144 0 +16.99(+1.51%)
Apr 16, 2012 1137 1142 1119 1127 0 -5.02(-0.44%)
Apr 13, 2012 1144 1149 1128 1132 0 -14.37(-1.25%)
Apr 12, 2012 1133 1151 1128 1147 0 +19.85(+1.76%)
Apr 11, 2012 1127 1135 1118 1127 0 +6.61(+0.59%)
Apr 10, 2012 1139 1145 1116 1120 0 -17.76(-1.56%)
Apr 09, 2012 1137 1147 1131 1138 0 -11.73(-1.02%)
Apr 05, 2012 1142 1155 1138 1150 0 +2.24(+0.20%)
Apr 04, 2012 1155 1160 1139 1147 0 -19.41(-1.66%)
Apr 03, 2012 1173 1179 1158 1167 0 -8.03(-0.68%)
Apr 02, 2012 1167 1180 1161 1175 0 +5.31(+0.45%)
Mar 30, 2012 1176 1180 1164 1170 0 -0.61(-0.05%)
Mar 29, 2012 1163 1176 1157 1170 0 +1.51(+0.13%)
Mar 28, 2012 1175 1182 1161 1169 0 -3.52(-0.30%)
Mar 27, 2012 1175 1182 1168 1172 0 -1.46(-0.12%)
Mar 26, 2012 1162 1175 1158 1174 0 +18.84(+1.63%)
Mar 23, 2012 1155 1161 1145 1155 0 +0.85(+0.07%)
Mar 22, 2012 1151 1162 1144 1154 0 -2.55(-0.22%)
Mar 21, 2012 1162 1172 1150 1156 0 -1.43(-0.12%)
Mar 20, 2012 1152 1164 1143 1158 0 +1.02(+0.09%)
Mar 19, 2012 1154 1165 1147 1157 0 -0.03(-0.00%)
Mar 16, 2012 1160 1165 1151 1157 0 -1.34(-0.12%)
Mar 15, 2012 1152 1162 1146 1158 0 +6.12(+0.53%)
Mar 14, 2012 1150 1161 1145 1152 0 -2.45(-0.21%)
Mar 13, 2012 1140 1156 1136 1155 0 +20.26(+1.79%)
Mar 12, 2012 1132 1140 1125 1134 0 -0.35(-0.03%)
Mar 09, 2012 1136 1143 1129 1135 0 +0.05(+0.00%)
Mar 08, 2012 1133 1141 1126 1135 0 +9.44(+0.84%)
Mar 07, 2012 1121 1130 1117 1125 0 +7.96(+0.71%)
Mar 06, 2012 1118 1129 1107 1117 0 -12.88(-1.14%)
Mar 05, 2012 1134 1140 1121 1130 0 -4.36(-0.38%)
Mar 02, 2012 1134 1143 1129 1134 0 -1.85(-0.16%)
Mar 01, 2012 1131 1142 1124 1136 0 +10.00(+0.89%)
Feb 29, 2012 1136 1142 1122 1126 0 -9.72(-0.86%)
Feb 28, 2012 1126 1139 1122 1136 0 +10.55(+0.94%)
Feb 27, 2012 1117 1132 1113 1125 0 -1.10(-0.10%)
Feb 24, 2012 1127 1133 1119 1127 0 +5.79(+0.52%)
Feb 23, 2012 1113 1128 1104 1121 0 +3.87(+0.35%)
Feb 22, 2012 1122 1132 1112 1117 0 -8.17(-0.73%)
Feb 21, 2012 1124 1134 1116 1125 0 +2.29(+0.20%)
Feb 17, 2012 1123 1123 1123 0 +0.00(+0.00%)
Feb 16, 2012 1104 1127 1100 1123 0 +18.72(+1.70%)
Feb 15, 2012 1113 1119 1100 1104 0 -7.53(-0.68%)
Feb 14, 2012 1110 1117 1099 1112 0 -2.57(-0.23%)
Feb 13, 2012 1114 1120 1106 1114 0 +6.82(+0.62%)
Feb 10, 2012 1107 1114 1100 1107 0 -8.37(-0.75%)
Feb 09, 2012 1115 1122 1106 1116 0 +0.67(+0.06%)
Feb 08, 2012 1109 1119 1102 1115 0 +5.24(+0.47%)
Feb 07, 2012 1105 1115 1100 1110 0 +2.29(+0.21%)
Feb 06, 2012 1103 1112 1098 1108 0 -1.16(-0.10%)
Feb 03, 2012 1103 1113 1098 1109 0 +15.84(+1.45%)
Feb 02, 2012 1093 1102 1086 1093 0 +1.66(+0.15%)
Feb 01, 2012 1088 1099 1081 1091 0 +4.58(+0.42%)
Jan 31, 2012 1092 1095 1076 1087 0 -0.68(-0.06%)
Jan 30, 2012 1075 1091 1068 1087 0 +3.18(+0.29%)
Jan 27, 2012 1079 1091 1074 1084 0 +1.89(+0.17%)
Jan 26, 2012 1088 1095 1076 1082 0 -1.50(-0.14%)
Jan 25, 2012 1079 1090 1068 1084 0 +0.98(+0.09%)
Jan 24, 2012 1076 1090 1070 1083 0 +3.68(+0.34%)
Jan 23, 2012 1076 1090 1068 1079 0 +0.92(+0.09%)
Jan 20, 2012 1065 1083 1057 1078 0 +11.57(+1.08%)
Jan 19, 2012 1064 1074 1057 1067 0 +7.60(+0.72%)
Jan 18, 2012 1046 1063 1041 1059 0 +14.52(+1.39%)
Jan 17, 2012 1047 1055 1039 1044 0 +5.65(+0.54%)
Jan 13, 2012 1039 1039 1039 0 -2.63(-0.25%)
Jan 12, 2012 1043 1047 1031 1041 0 +2.85(+0.27%)
Jan 11, 2012 1032 1044 1027 1039 0 +2.51(+0.24%)
Jan 10, 2012 1043 1051 1031 1036 0 +1.15(+0.11%)
Jan 09, 2012 1042 1047 1028 1035 0 -7.33(-0.70%)
Jan 06, 2012 1039 1051 1030 1042 0 +1.53(+0.15%)
Jan 05, 2012 1034 1045 1027 1041 0 +2.79(+0.27%)
Jan 04, 2012 1030 1044 1023 1038 0 +28.19(+2.79%)
Dec 30, 2011 1015 1019 1007 1010 0 -4.90(-0.48%)
Dec 29, 2011 1007 1016 1002 1015 0 +9.24(+0.92%)
Dec 28, 2011 1016 1019 1002 1005 0 -10.09(-0.99%)
Dec 27, 2011 1015 1024 1010 1016 0 +0.46(+0.05%)
Dec 23, 2011 1015 1015 1015 0 +17.61(+1.77%)
Dec 21, 2011 1009 1016 981.46 997.43 0 -34.78(-3.37%)
Dec 20, 2011 1023 1037 1019 1032 0 +23.74(+2.35%)
Dec 19, 2011 1026 1028 1005 1008 0 -12.90(-1.26%)
Dec 16, 2011 1028 1041 1014 1021 0 -1.35(-0.13%)
Dec 15, 2011 1036 1041 1018 1023 0 -3.94(-0.38%)
Dec 14, 2011 1038 1042 1018 1027 0 -15.59(-1.50%)
Dec 13, 2011 1060 1068 1037 1042 0 -10.85(-1.03%)
Dec 12, 2011 1056 1060 1042 1053 0 -17.62(-1.65%)
Dec 09, 2011 1055 1076 1052 1071 0 +17.91(+1.70%)
Dec 08, 2011 1065 1074 1050 1053 0 -19.98(-1.86%)
Dec 07, 2011 1065 1079 1055 1073 0 +3.06(+0.29%)
Dec 06, 2011 1070 1080 1062 1070 0 +0.38(+0.04%)
Dec 05, 2011 1072 1081 1062 1069 0 +12.33(+1.17%)
Dec 02, 2011 1068 1075 1055 1057 0 -3.97(-0.37%)
Dec 01, 2011 1053 1068 1045 1061 0 +6.29(+0.60%)
Nov 30, 2011 1041 1059 1034 1055 0 +41.12(+4.06%)
Nov 29, 2011 1021 1030 1010 1014 0 -6.04(-0.59%)
Nov 28, 2011 1013 1024 1006 1020 0 +35.41(+3.60%)
Nov 25, 2011 987.13 1003 980.26 984.21 0 -8.10(-0.82%)
Nov 23, 2011 992.31 992.31 992.31 0 -21.32(-2.10%)
Nov 22, 2011 1013 1023 1000 1014 0 -4.55(-0.45%)
Nov 21, 2011 1028 1033 1006 1018 0 -22.45(-2.16%)
Nov 18, 2011 1050 1055 1034 1041 0 -9.12(-0.87%)
Nov 17, 2011 1071 1075 1039 1050 0 -22.23(-2.07%)
Nov 16, 2011 1083 1094 1070 1072 0 -20.72(-1.90%)
Nov 15, 2011 1079 1099 1073 1093 0 +11.07(+1.02%)
Nov 14, 2011 1083 1094 1074 1082 0 -2.31(-0.21%)
Nov 11, 2011 1070 1091 1067 1084 0 +25.55(+2.41%)
Nov 10, 2011 1065 1070 1047 1058 0 +7.84(+0.75%)
Nov 09, 2011 1070 1075 1045 1051 0 -40.64(-3.72%)
Nov 08, 2011 1086 1095 1073 1091 0 +11.98(+1.11%)
Nov 07, 2011 1064 1083 1055 1079 0 +12.33(+1.16%)
Nov 04, 2011 1070 1074 1056 1067 0 -10.40(-0.97%)
Nov 03, 2011 1061 1079 1049 1077 0 +22.47(+2.13%)
Nov 02, 2011 1053 1063 1043 1055 0 +11.83(+1.13%)
Nov 01, 2011 1048 1059 1036 1043 0 -28.37(-2.65%)
Oct 31, 2011 1079 1088 1069 1071 0 -21.19(-1.94%)
Oct 28, 2011 1082 1098 1076 1093 0 +5.24(+0.48%)
Oct 27, 2011 1077 1095 1067 1087 0 +33.49(+3.18%)
Oct 26, 2011 1062 1067 1033 1054 0 -7.08(-0.67%)
Oct 25, 2011 1074 1081 1056 1061 0 -16.10(-1.49%)
Oct 24, 2011 1062 1084 1059 1077 0 +13.62(+1.28%)
Oct 21, 2011 1059 1069 1050 1063 0 +14.97(+1.43%)
Oct 20, 2011 1052 1058 1032 1048 0 -2.29(-0.22%)
Oct 19, 2011 1063 1073 1044 1051 0 -12.26(-1.15%)
Oct 18, 2011 1047 1068 1036 1063 0 +8.33(+0.79%)
Oct 17, 2011 1066 1074 1048 1055 0 -19.73(-1.84%)
Oct 14, 2011 1070 1080 1060 1074 0 +21.90(+2.08%)
Oct 13, 2011 1042 1057 1035 1052 0 +6.75(+0.65%)
Oct 12, 2011 1048 1059 1040 1046 0 +4.99(+0.48%)
Oct 11, 2011 1032 1046 1027 1041 0 +3.10(+0.30%)
Oct 10, 2011 1020 1040 1016 1038 0 +30.99(+3.08%)
Oct 07, 2011 1009 1020 997.14 1007 0 +1.79(+0.18%)
Oct 06, 2011 994.32 1007 982.04 1005 0 +20.62(+2.10%)
Oct 05, 2011 959.94 990.75 948.04 984.21 0 +23.83(+2.48%)
Oct 04, 2011 927.94 963.29 916.75 960.38 0 +20.95(+2.23%)
Oct 03, 2011 956.01 971.57 938.04 939.43 0 -21.24(-2.21%)
Sep 30, 2011 973.94 986.78 959.27 960.66 0 -27.78(-2.81%)
Sep 29, 2011 1005 1014 969.98 988.44 0 -1.18(-0.12%)
Sep 28, 2011 1004 1017 986.22 989.62 0 -8.36(-0.84%)
Sep 27, 2011 1001 1016 989.39 997.98 0 +11.70(+1.19%)
Sep 26, 2011 972.52 989.43 956.37 986.28 0 +20.00(+2.07%)
Sep 23, 2011 948.31 971.40 940.71 966.28 0 +9.01(+0.94%)
Sep 22, 2011 962.98 975.75 941.32 957.27 0 -32.99(-3.33%)
Sep 21, 2011 1008 1027 986.23 990.26 0 -9.16(-0.92%)
Sep 20, 2011 1010 1022 992.37 999.42 0 -7.92(-0.79%)
Sep 19, 2011 995.21 1013 984.25 1007 0 -3.01(-0.30%)
Sep 16, 2011 1002 1015 993.26 1010 0 +12.23(+1.22%)
Sep 15, 2011 987.49 1001 977.20 998.12 0 +22.40(+2.30%)
Sep 14, 2011 965.89 988.62 954.39 975.72 0 +14.82(+1.54%)
Sep 13, 2011 951.60 965.78 943.67 960.91 0 +11.57(+1.22%)
Sep 12, 2011 925.60 950.42 922.45 949.34 0 +12.22(+1.30%)
Sep 09, 2011 951.20 958.73 930.67 937.12 0 -22.60(-2.36%)
Sep 08, 2011 963.04 979.09 951.33 959.72 0 -6.57(-0.68%)
Sep 07, 2011 956.08 968.71 948.47 966.29 0 +24.62(+2.61%)
Sep 06, 2011 923.22 944.95 918.01 941.67 0 -7.50(-0.79%)
Sep 02, 2011 949.17 949.17 949.17 0 -22.25(-2.29%)
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
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.