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
Magnachip Semiconductor Corp
(NY:
MX
)
4.960
+0.010 (+0.20%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 10, 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 (%)
Sep 29, 2017
11.25
11.40
11.12
11.35
294,974
+0.15(+1.34%)
Sep 28, 2017
11.30
11.45
11.05
11.20
454,622
+0.00(+0.00%)
Sep 27, 2017
10.85
11.30
10.70
11.20
479,062
+0.50(+4.67%)
Sep 26, 2017
10.55
10.93
10.50
10.70
435,654
+0.20(+1.90%)
Sep 25, 2017
11.15
11.15
10.30
10.50
862,597
-0.75(-6.67%)
Sep 22, 2017
11.05
11.30
10.95
11.25
228,847
+0.15(+1.35%)
Sep 21, 2017
10.90
11.40
10.80
11.10
239,711
+0.10(+0.91%)
Sep 20, 2017
11.45
11.45
10.85
11.00
260,010
-0.30(-2.65%)
Sep 19, 2017
11.60
11.80
11.25
11.30
318,189
-0.20(-1.74%)
Sep 18, 2017
11.25
11.55
11.05
11.50
326,663
+0.40(+3.60%)
Sep 15, 2017
11.40
11.40
11.03
11.10
226,587
-0.15(-1.33%)
Sep 14, 2017
11.30
11.49
11.15
11.25
194,528
-0.10(-0.88%)
Sep 13, 2017
11.50
11.56
11.20
11.35
206,407
-0.15(-1.30%)
Sep 12, 2017
11.30
11.60
11.30
11.50
253,011
+0.20(+1.77%)
Sep 11, 2017
11.15
11.40
11.15
11.30
248,992
+0.20(+1.80%)
Sep 08, 2017
11.45
11.50
10.95
11.10
443,490
-0.35(-3.06%)
Sep 07, 2017
11.80
11.80
11.30
11.45
284,608
-0.35(-2.97%)
Sep 06, 2017
11.95
12.00
11.65
11.80
368,831
-0.10(-0.84%)
Sep 05, 2017
11.75
12.25
11.65
11.90
627,994
-0.05(-0.42%)
Sep 01, 2017
11.50
12.10
11.50
11.95
534,535
+0.55(+4.82%)
Aug 31, 2017
11.35
11.70
11.30
11.40
280,820
+0.15(+1.33%)
Aug 30, 2017
11.15
11.25
11.10
11.25
307,076
+0.15(+1.35%)
Aug 29, 2017
11.00
11.15
10.90
11.10
199,132
-0.10(-0.89%)
Aug 28, 2017
11.10
11.25
11.00
11.20
155,201
+0.05(+0.45%)
Aug 25, 2017
11.20
11.45
10.82
11.15
307,166
+0.00(+0.00%)
Aug 24, 2017
11.20
11.25
10.90
11.15
210,633
+0.00(+0.00%)
Aug 23, 2017
10.90
11.20
10.85
11.15
228,075
+0.20(+1.83%)
Aug 22, 2017
10.85
11.05
10.75
10.95
352,659
+0.25(+2.34%)
Aug 21, 2017
10.80
10.85
10.45
10.70
476,206
-0.15(-1.38%)
Aug 18, 2017
10.95
11.07
10.70
10.85
406,519
-0.10(-0.91%)
Aug 17, 2017
11.20
11.25
10.65
10.95
552,834
-0.20(-1.79%)
Aug 16, 2017
11.05
11.22
10.70
11.15
803,987
+0.25(+2.29%)
Aug 15, 2017
10.85
11.05
10.40
10.90
885,205
+0.40(+3.81%)
Aug 14, 2017
10.25
10.60
10.05
10.50
658,928
+0.25(+2.44%)
Aug 11, 2017
10.45
10.65
10.22
10.25
607,444
-0.25(-2.38%)
Aug 10, 2017
11.15
11.22
10.18
10.50
3,018,462
-1.30(-11.02%)
Aug 09, 2017
12.00
12.06
11.80
11.80
380,920
-0.25(-2.07%)
Aug 08, 2017
11.85
12.20
11.65
12.05
385,954
+0.15(+1.26%)
Aug 07, 2017
12.50
12.75
11.60
11.90
502,187
-0.55(-4.42%)
Aug 04, 2017
11.90
12.50
11.60
12.45
974,946
+1.60(+14.75%)
Aug 03, 2017
10.65
11.05
10.65
10.85
438,960
+0.15(+1.40%)
Aug 02, 2017
10.95
11.00
10.55
10.70
319,839
-0.25(-2.28%)
Aug 01, 2017
10.95
11.05
10.75
10.95
206,466
+0.05(+0.46%)
Jul 31, 2017
11.30
11.45
10.75
10.90
538,735
-0.45(-3.96%)
Jul 28, 2017
11.10
11.35
11.05
11.35
167,788
+0.20(+1.79%)
Jul 27, 2017
11.60
11.60
10.85
11.15
347,467
-0.45(-3.88%)
Jul 26, 2017
11.45
11.65
11.35
11.60
199,201
+0.15(+1.31%)
Jul 25, 2017
11.70
11.70
11.39
11.45
124,611
-0.15(-1.29%)
Jul 24, 2017
11.75
11.76
11.53
11.60
287,354
-0.20(-1.69%)
Jul 21, 2017
11.35
11.85
11.00
11.80
453,314
+0.45(+3.96%)
Jul 20, 2017
11.00
11.55
11.00
11.35
452,103
+0.35(+3.18%)
Jul 19, 2017
11.00
11.15
10.85
11.00
478,300
+0.05(+0.46%)
Jul 18, 2017
10.90
11.15
10.80
10.95
351,721
-0.05(-0.45%)
Jul 17, 2017
11.20
11.65
10.95
11.00
679,859
+0.00(+0.00%)
Jul 14, 2017
10.90
11.15
10.80
11.00
439,201
+0.10(+0.92%)
Jul 13, 2017
10.50
11.25
10.40
10.90
1,154,181
+0.55(+5.31%)
Jul 12, 2017
10.10
10.65
10.05
10.35
854,634
+0.35(+3.50%)
Jul 11, 2017
9.900
10.30
9.650
10.00
891,129
+0.00(+0.00%)
Jul 10, 2017
9.850
10.05
9.850
10.00
163,164
+0.10(+1.01%)
Jul 07, 2017
9.450
10.05
9.400
9.900
304,090
+0.40(+4.21%)
Jul 06, 2017
9.650
9.650
9.350
9.500
196,376
-0.15(-1.55%)
Jul 05, 2017
9.550
9.900
9.450
9.650
208,749
+0.05(+0.52%)
Jul 03, 2017
9.850
9.850
9.400
9.600
171,456
-0.20(-2.04%)
Jun 30, 2017
9.850
10.10
9.700
9.800
615,628
+0.00(+0.00%)
Jun 29, 2017
9.950
10.00
9.550
9.800
284,507
-0.20(-2.00%)
Jun 28, 2017
10.10
10.45
9.700
10.00
1,792,869
+0.10(+1.01%)
Jun 27, 2017
9.850
10.20
9.600
9.900
407,162
+0.05(+0.51%)
Jun 26, 2017
9.750
9.950
9.600
9.850
328,105
+0.15(+1.55%)
Jun 23, 2017
9.600
9.750
9.500
9.700
582,210
+0.20(+2.11%)
Jun 22, 2017
9.400
9.600
9.194
9.500
410,417
+0.15(+1.60%)
Jun 21, 2017
9.150
9.700
9.150
9.350
341,405
+0.05(+0.54%)
Jun 20, 2017
9.250
9.300
9.150
9.300
147,878
+0.10(+1.09%)
Jun 19, 2017
9.100
9.350
9.050
9.200
348,480
+0.20(+2.22%)
Jun 16, 2017
9.000
9.100
8.950
9.000
217,201
+0.00(+0.00%)
Jun 15, 2017
9.100
9.150
8.900
9.000
439,817
-0.20(-2.17%)
Jun 14, 2017
9.250
9.250
9.100
9.200
240,567
+0.00(+0.00%)
Jun 13, 2017
9.150
9.300
9.100
9.200
211,723
+0.10(+1.10%)
Jun 12, 2017
9.300
9.300
8.900
9.100
292,157
-0.30(-3.19%)
Jun 09, 2017
9.100
9.600
9.100
9.400
686,415
+0.20(+2.17%)
Jun 08, 2017
8.900
9.200
8.900
9.200
280,197
+0.30(+3.37%)
Jun 07, 2017
8.800
8.975
8.800
8.900
162,966
+0.05(+0.56%)
Jun 06, 2017
8.800
8.900
8.700
8.850
125,309
+0.05(+0.57%)
Jun 05, 2017
8.850
8.900
8.750
8.800
119,688
+0.00(+0.00%)
Jun 02, 2017
8.750
8.895
8.750
8.800
160,163
+0.05(+0.57%)
Jun 01, 2017
8.500
8.850
8.500
8.750
157,923
+0.20(+2.34%)
May 31, 2017
8.600
8.600
8.400
8.550
131,391
+0.00(+0.00%)
May 30, 2017
8.550
8.600
8.500
8.550
87,817
-0.05(-0.58%)
May 26, 2017
8.600
8.650
8.500
8.600
113,036
+0.00(+0.00%)
May 25, 2017
8.650
8.800
8.500
8.600
77,811
-0.05(-0.58%)
May 24, 2017
8.800
8.800
8.600
8.650
127,107
-0.10(-1.14%)
May 23, 2017
8.550
8.850
8.550
8.750
120,698
+0.20(+2.34%)
May 22, 2017
8.600
8.850
8.500
8.550
255,683
-0.20(-2.29%)
May 19, 2017
8.650
8.800
8.605
8.750
142,900
+0.20(+2.34%)
May 18, 2017
8.650
8.850
8.500
8.550
254,881
-0.20(-2.29%)
May 17, 2017
9.150
9.150
8.650
8.750
300,286
-0.45(-4.89%)
May 16, 2017
9.150
9.250
9.050
9.200
99,474
+0.00(+0.00%)
May 15, 2017
9.100
9.250
9.050
9.200
136,859
+0.05(+0.55%)
May 12, 2017
9.100
9.250
8.950
9.150
157,181
+0.00(+0.00%)
May 11, 2017
9.100
9.300
8.950
9.150
249,941
+0.10(+1.10%)
May 10, 2017
9.400
9.500
8.950
9.050
519,313
-0.40(-4.23%)
May 09, 2017
9.700
9.850
9.300
9.450
425,498
-0.25(-2.58%)
May 08, 2017
10.05
10.20
9.700
9.700
559,394
-0.35(-3.48%)
May 05, 2017
9.800
10.20
9.500
10.05
985,723
+0.40(+4.15%)
May 04, 2017
8.350
9.700
8.300
9.650
1,274,537
+1.40(+16.97%)
May 03, 2017
8.300
8.450
8.200
8.250
387,010
-0.15(-1.79%)
May 02, 2017
8.750
8.850
8.350
8.400
617,480
-0.30(-3.45%)
May 01, 2017
8.550
8.850
8.550
8.700
253,374
+0.20(+2.35%)
Apr 28, 2017
8.400
8.520
8.250
8.500
794,437
+0.15(+1.80%)
Apr 27, 2017
8.100
8.400
8.050
8.350
550,396
+0.25(+3.09%)
Apr 26, 2017
8.150
8.250
8.050
8.100
674,857
-0.05(-0.61%)
Apr 25, 2017
8.200
8.225
8.050
8.150
502,470
+0.00(+0.00%)
Apr 24, 2017
8.450
8.450
8.150
8.150
423,032
-0.20(-2.40%)
Apr 21, 2017
8.300
8.400
8.250
8.350
122,258
+0.10(+1.21%)
Apr 20, 2017
8.400
8.450
8.150
8.250
260,834
-0.15(-1.79%)
Apr 19, 2017
8.350
8.500
8.300
8.400
350,242
+0.10(+1.20%)
Apr 18, 2017
8.400
8.450
8.125
8.300
360,973
-0.10(-1.19%)
Apr 17, 2017
8.350
8.500
8.200
8.400
224,829
+0.00(+0.00%)
Apr 13, 2017
8.650
8.800
8.400
8.400
215,508
-0.25(-2.89%)
Apr 12, 2017
8.700
8.725
8.600
8.650
191,277
+0.00(+0.00%)
Apr 11, 2017
8.900
8.950
8.650
8.650
234,622
-0.25(-2.81%)
Apr 10, 2017
9.050
9.100
8.800
8.900
343,681
-0.15(-1.66%)
Apr 07, 2017
8.900
9.150
8.900
9.050
232,857
+0.05(+0.56%)
Apr 06, 2017
8.900
9.075
8.700
9.000
235,611
+0.15(+1.69%)
Apr 05, 2017
9.200
9.200
8.800
8.850
276,691
-0.35(-3.80%)
Apr 04, 2017
9.250
9.350
9.100
9.200
459,603
-0.10(-1.08%)
Apr 03, 2017
9.550
9.600
9.150
9.300
186,675
-0.25(-2.62%)
Mar 31, 2017
9.600
9.700
9.350
9.550
384,969
-0.05(-0.52%)
Mar 30, 2017
9.600
9.700
9.464
9.600
324,649
+0.05(+0.52%)
Mar 29, 2017
9.300
9.650
9.250
9.550
698,888
+0.30(+3.24%)
Mar 28, 2017
9.050
9.445
8.900
9.250
525,205
+0.20(+2.21%)
Mar 27, 2017
8.950
9.150
8.650
9.050
279,594
+0.00(+0.00%)
Mar 24, 2017
8.800
9.350
8.750
9.050
634,404
+0.35(+4.02%)
Mar 23, 2017
8.650
8.750
8.650
8.700
117,238
+0.05(+0.58%)
Mar 22, 2017
8.800
8.850
8.450
8.650
503,963
-0.20(-2.26%)
Mar 21, 2017
8.750
8.900
8.500
8.850
1,341,160
+0.15(+1.72%)
Mar 20, 2017
8.400
8.750
8.400
8.700
506,361
+0.35(+4.19%)
Mar 17, 2017
8.300
8.450
8.200
8.350
652,277
+0.15(+1.83%)
Mar 16, 2017
7.650
8.300
7.650
8.200
777,307
+0.55(+7.19%)
Mar 15, 2017
7.550
7.700
7.550
7.650
200,285
+0.05(+0.66%)
Mar 14, 2017
7.500
7.675
7.400
7.600
439,610
+0.10(+1.33%)
Mar 13, 2017
7.400
7.550
7.345
7.500
119,061
+0.10(+1.35%)
Mar 10, 2017
7.400
7.500
7.305
7.400
164,754
+0.05(+0.68%)
Mar 09, 2017
7.350
7.450
7.300
7.350
202,100
+0.05(+0.68%)
Mar 08, 2017
7.500
7.600
7.250
7.300
209,922
-0.20(-2.67%)
Mar 07, 2017
7.450
7.550
7.350
7.500
226,482
+0.10(+1.35%)
Mar 06, 2017
7.300
7.450
7.250
7.400
158,833
+0.05(+0.68%)
Mar 03, 2017
7.300
7.400
7.200
7.350
202,732
-0.05(-0.68%)
Mar 02, 2017
7.450
7.600
7.350
7.400
138,261
+0.00(+0.00%)
Mar 01, 2017
7.450
7.500
7.350
7.400
185,954
+0.05(+0.68%)
Feb 28, 2017
7.450
7.550
7.300
7.350
210,983
-0.10(-1.34%)
Feb 27, 2017
7.550
7.700
7.350
7.450
421,006
-0.15(-1.97%)
Feb 24, 2017
7.150
7.650
7.150
7.600
396,052
+0.35(+4.83%)
Feb 23, 2017
7.450
7.550
7.250
7.250
452,363
-0.15(-2.03%)
Feb 22, 2017
7.500
7.575
7.300
7.400
319,483
-0.10(-1.33%)
Feb 21, 2017
7.550
7.555
7.150
7.500
723,966
-0.05(-0.66%)
Feb 17, 2017
7.550
7.550
7.550
0
+0.00(+0.00%)
Feb 16, 2017
7.500
7.650
7.400
7.550
654,014
+0.10(+1.34%)
Feb 15, 2017
7.650
7.700
7.370
7.450
578,345
-0.25(-3.25%)
Feb 14, 2017
7.450
7.800
7.450
7.700
839,525
+0.20(+2.67%)
Feb 13, 2017
7.400
7.950
7.350
7.500
1,283,094
+0.05(+0.67%)
Feb 10, 2017
7.750
7.750
7.000
7.450
2,302,416
-0.75(-9.15%)
Feb 09, 2017
8.450
8.500
8.150
8.200
711,993
-0.25(-2.96%)
Feb 08, 2017
8.550
8.550
8.400
8.450
290,445
-0.10(-1.17%)
Feb 07, 2017
8.650
8.800
8.350
8.550
1,074,703
-0.15(-1.72%)
Feb 06, 2017
8.800
8.800
8.650
8.700
320,340
-0.05(-0.57%)
Feb 03, 2017
8.800
8.900
8.600
8.750
470,131
+0.00(+0.00%)
Feb 02, 2017
8.550
8.800
8.550
8.750
624,388
+0.10(+1.16%)
Feb 01, 2017
8.650
8.700
8.400
8.650
435,742
+0.05(+0.58%)
Jan 31, 2017
8.550
8.600
8.350
8.600
280,685
+0.00(+0.00%)
Jan 30, 2017
8.650
8.750
8.350
8.600
650,224
-0.05(-0.58%)
Jan 27, 2017
8.350
8.700
8.200
8.650
794,671
+0.35(+4.22%)
Jan 26, 2017
8.300
8.350
8.175
8.300
436,492
+0.10(+1.22%)
Jan 25, 2017
8.200
8.300
8.150
8.200
315,562
+0.05(+0.61%)
Jan 24, 2017
8.250
8.300
8.050
8.150
645,844
-0.05(-0.61%)
Jan 23, 2017
8.200
8.350
8.050
8.200
717,173
+0.25(+3.14%)
Jan 20, 2017
8.250
8.350
7.700
7.950
882,187
-0.30(-3.64%)
Jan 19, 2017
7.750
8.350
7.750
8.250
2,938,023
+0.50(+6.45%)
Jan 18, 2017
7.500
7.750
7.475
7.750
851,666
+0.30(+4.03%)
Jan 17, 2017
7.450
7.550
7.400
7.450
761,864
+0.10(+1.36%)
Jan 13, 2017
7.350
7.350
7.350
0
+0.70(+10.53%)
Jan 12, 2017
6.750
6.750
6.550
6.650
348,029
-0.05(-0.75%)
Jan 11, 2017
6.550
6.850
6.400
6.700
3,452,294
+0.35(+5.51%)
Jan 10, 2017
6.150
6.350
6.050
6.350
113,367
+0.25(+4.10%)
Jan 09, 2017
6.300
6.394
6.100
6.100
117,278
-0.25(-3.94%)
Jan 06, 2017
6.500
6.500
6.250
6.350
104,992
-0.15(-2.31%)
Jan 05, 2017
6.500
6.500
6.418
6.500
173,371
+0.00(+0.00%)
Jan 04, 2017
6.400
6.500
6.400
6.500
131,127
+0.20(+3.17%)
Jan 03, 2017
6.200
6.350
6.200
6.300
169,305
+0.10(+1.61%)
Dec 30, 2016
6.200
6.200
6.200
0
-0.20(-3.13%)
Dec 29, 2016
6.300
6.450
6.250
6.400
85,014
+0.05(+0.79%)
Dec 28, 2016
6.250
6.500
6.100
6.350
209,751
+0.05(+0.79%)
Dec 27, 2016
6.200
6.300
6.100
6.300
104,053
+0.10(+1.61%)
Dec 23, 2016
6.200
6.200
6.200
0
-0.10(-1.59%)
Dec 22, 2016
6.250
6.350
6.125
6.300
120,839
+0.10(+1.61%)
Dec 21, 2016
6.350
6.500
6.200
6.200
72,319
-0.20(-3.13%)
Dec 20, 2016
6.350
6.500
6.150
6.400
276,817
+0.05(+0.79%)
Dec 19, 2016
6.000
6.350
6.000
6.350
87,473
+0.35(+5.83%)
Dec 16, 2016
6.100
6.200
6.000
6.000
65,098
-0.10(-1.64%)
Dec 15, 2016
6.150
6.300
6.000
6.100
206,427
-0.10(-1.61%)
Dec 14, 2016
6.250
6.350
6.150
6.200
70,319
-0.10(-1.59%)
Dec 13, 2016
6.150
6.400
6.150
6.300
57,140
+0.15(+2.44%)
Dec 12, 2016
6.400
6.450
6.050
6.150
152,873
-0.25(-3.91%)
Dec 09, 2016
6.450
6.550
6.400
6.400
70,874
-0.10(-1.54%)
Dec 08, 2016
6.400
6.550
6.375
6.500
83,982
+0.20(+3.17%)
Dec 07, 2016
6.350
6.350
6.200
6.300
231,424
-0.05(-0.79%)
Dec 06, 2016
6.250
6.500
6.250
6.350
149,031
+0.05(+0.79%)
Dec 05, 2016
6.250
6.400
6.150
6.300
119,731
+0.10(+1.61%)
Dec 02, 2016
6.250
6.400
6.200
6.200
155,449
-0.10(-1.59%)
Dec 01, 2016
6.450
6.514
6.150
6.300
240,322
-0.15(-2.33%)
Nov 30, 2016
6.700
6.700
6.400
6.450
200,566
-0.25(-3.73%)
Nov 29, 2016
6.750
6.750
6.500
6.700
149,696
+0.00(+0.00%)
Nov 28, 2016
6.950
6.950
6.500
6.700
179,892
-0.25(-3.60%)
Nov 25, 2016
6.650
7.000
6.600
6.950
197,730
+0.15(+2.21%)
Nov 23, 2016
6.800
6.800
6.800
0
+0.10(+1.49%)
Nov 22, 2016
6.450
6.750
6.450
6.700
515,641
+0.30(+4.69%)
Nov 21, 2016
6.100
6.450
6.100
6.400
337,805
+0.40(+6.67%)
Nov 18, 2016
5.650
6.100
5.558
6.000
836,769
+0.40(+7.14%)
Nov 17, 2016
5.600
5.650
5.450
5.600
374,094
+0.10(+1.82%)
Nov 16, 2016
5.500
5.600
5.400
5.500
371,261
+0.05(+0.92%)
Nov 15, 2016
5.300
5.600
5.300
5.450
346,254
+0.10(+1.87%)
Nov 14, 2016
5.550
5.650
5.250
5.350
1,352,548
-0.20(-3.60%)
Nov 11, 2016
5.750
5.850
5.550
5.550
343,453
-0.25(-4.31%)
Nov 10, 2016
5.800
5.850
5.450
5.800
246,336
+0.10(+1.75%)
Nov 09, 2016
5.550
5.700
5.450
5.700
225,615
+0.10(+1.79%)
Nov 08, 2016
5.700
5.800
5.600
5.600
167,269
-0.15(-2.61%)
Nov 07, 2016
5.650
5.800
5.550
5.750
244,401
+0.20(+3.60%)
Nov 04, 2016
5.250
5.575
5.200
5.550
265,578
+0.30(+5.71%)
Nov 03, 2016
5.550
5.600
5.200
5.250
405,274
-0.20(-3.67%)
Nov 02, 2016
6.000
6.000
5.350
5.450
918,749
-0.50(-8.40%)
Nov 01, 2016
6.200
6.300
5.950
5.950
594,051
-0.25(-4.03%)
Oct 31, 2016
6.100
6.300
5.800
6.200
802,666
+0.00(+0.00%)
Oct 28, 2016
6.800
7.500
5.700
6.200
2,069,159
-2.25(-26.63%)
Oct 27, 2016
8.400
8.550
8.400
8.450
348,293
+0.00(+0.00%)
Oct 26, 2016
8.200
8.450
8.200
8.450
293,455
+0.25(+3.05%)
Oct 25, 2016
8.400
8.500
8.200
8.200
271,507
-0.20(-2.38%)
Oct 24, 2016
8.500
8.500
8.300
8.400
123,694
-0.10(-1.18%)
Oct 21, 2016
8.500
8.500
8.350
8.500
132,929
+0.05(+0.59%)
Oct 20, 2016
8.200
8.550
8.150
8.450
206,571
+0.15(+1.81%)
Oct 19, 2016
8.200
8.300
8.050
8.300
220,583
+0.05(+0.61%)
Oct 18, 2016
8.200
8.300
8.150
8.250
81,028
+0.05(+0.61%)
Oct 17, 2016
8.250
8.350
8.150
8.200
114,549
-0.11(-1.32%)
Oct 14, 2016
8.320
8.410
8.200
8.310
160,772
+0.04(+0.48%)
Oct 13, 2016
8.380
8.490
8.170
8.270
322,020
-0.22(-2.59%)
Oct 12, 2016
8.320
8.580
8.200
8.490
186,292
+0.17(+2.04%)
Oct 11, 2016
8.650
8.680
8.250
8.320
290,515
-0.38(-4.37%)
Oct 10, 2016
8.750
8.830
8.690
8.700
128,435
+0.01(+0.12%)
Oct 07, 2016
8.660
8.790
8.540
8.690
257,434
+0.01(+0.12%)
Oct 06, 2016
8.640
8.680
8.470
8.680
254,568
+0.11(+1.28%)
Oct 05, 2016
8.160
8.700
8.150
8.570
924,774
+0.42(+5.15%)
Oct 04, 2016
8.160
8.215
8.060
8.150
278,358
-0.02(-0.24%)
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.