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
Citizens Inc
(NY:
CIA
)
2.975
-0.045 (-1.49%)
Streaming Delayed Price
Updated: 1:28 PM EDT, Jun 11, 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 30, 2016
9.420
9.600
9.290
9.360
185,201
-0.07(-0.74%)
Sep 29, 2016
10.57
10.57
9.400
9.430
143,144
-1.28(-11.95%)
Sep 28, 2016
10.25
10.74
10.25
10.71
89,300
+0.32(+3.08%)
Sep 27, 2016
9.960
10.67
9.790
10.39
142,062
+0.27(+2.67%)
Sep 26, 2016
10.03
10.19
9.940
10.12
63,586
-0.08(-0.78%)
Sep 23, 2016
10.02
10.24
9.850
10.20
101,031
-0.11(-1.07%)
Sep 22, 2016
9.950
10.39
9.700
10.31
159,383
+0.31(+3.10%)
Sep 21, 2016
9.640
10.20
9.300
10.00
142,754
+0.46(+4.82%)
Sep 20, 2016
9.700
9.850
9.530
9.540
77,432
-0.24(-2.45%)
Sep 19, 2016
9.730
9.800
9.560
9.780
59,869
+0.00(+0.00%)
Sep 16, 2016
9.270
9.860
9.200
9.780
207,035
+0.58(+6.30%)
Sep 15, 2016
9.000
9.310
9.000
9.200
74,842
+0.19(+2.11%)
Sep 14, 2016
8.910
9.220
8.860
9.010
65,510
+0.00(+0.00%)
Sep 13, 2016
9.580
9.690
8.890
9.010
106,251
-0.75(-7.68%)
Sep 12, 2016
9.270
9.780
8.790
9.760
120,549
+0.34(+3.61%)
Sep 09, 2016
9.830
9.830
9.400
9.420
85,372
-0.49(-4.94%)
Sep 08, 2016
9.870
10.02
9.780
9.910
67,097
-0.07(-0.70%)
Sep 07, 2016
9.950
10.09
9.695
9.980
102,675
-0.01(-0.10%)
Sep 06, 2016
9.760
10.02
9.730
9.990
74,240
+0.06(+0.60%)
Sep 02, 2016
10.13
9.930
9.930
9.930
81,000
-0.47(-4.52%)
Sep 01, 2016
10.64
10.90
10.23
10.40
136,762
-0.48(-4.41%)
Aug 31, 2016
10.61
10.95
10.40
10.88
190,484
-0.04(-0.37%)
Aug 30, 2016
10.31
10.99
10.31
10.92
242,087
+0.61(+5.92%)
Aug 29, 2016
9.890
10.40
9.890
10.31
94,809
+0.36(+3.62%)
Aug 26, 2016
9.760
10.00
9.730
9.950
124,757
+0.05(+0.51%)
Aug 25, 2016
9.650
9.990
9.650
9.900
55,123
+0.18(+1.85%)
Aug 24, 2016
9.620
9.800
9.560
9.720
71,921
+0.02(+0.21%)
Aug 23, 2016
9.370
9.740
9.360
9.700
78,059
+0.32(+3.41%)
Aug 22, 2016
9.490
9.700
9.300
9.380
111,241
-0.20(-2.09%)
Aug 19, 2016
9.400
9.630
9.300
9.580
87,714
+0.12(+1.27%)
Aug 18, 2016
9.340
9.510
9.340
9.460
31,821
+0.04(+0.42%)
Aug 17, 2016
9.670
9.770
9.310
9.420
53,633
-0.33(-3.38%)
Aug 16, 2016
9.640
9.870
9.620
9.750
90,644
-0.05(-0.51%)
Aug 15, 2016
9.320
9.900
9.320
9.800
96,962
+0.25(+2.62%)
Aug 12, 2016
9.270
9.590
9.120
9.550
85,682
+0.02(+0.21%)
Aug 11, 2016
9.400
9.550
9.120
9.530
91,896
-0.07(-0.73%)
Aug 10, 2016
9.700
9.920
9.050
9.600
121,353
-0.23(-2.34%)
Aug 09, 2016
9.600
9.920
9.510
9.830
97,580
+0.12(+1.24%)
Aug 08, 2016
9.000
9.880
9.000
9.710
209,992
+0.53(+5.77%)
Aug 05, 2016
8.730
9.180
8.730
9.180
104,078
+0.34(+3.85%)
Aug 04, 2016
8.720
8.870
8.620
8.840
52,647
-0.03(-0.34%)
Aug 03, 2016
8.610
8.920
8.530
8.870
65,036
+0.19(+2.19%)
Aug 02, 2016
8.640
8.780
8.550
8.680
69,082
+0.04(+0.46%)
Aug 01, 2016
8.180
8.730
8.170
8.640
66,189
+0.29(+3.47%)
Jul 29, 2016
8.670
8.670
8.300
8.350
69,184
-0.39(-4.46%)
Jul 28, 2016
8.630
8.820
8.600
8.740
40,167
-0.11(-1.24%)
Jul 27, 2016
9.060
9.210
8.720
8.850
50,532
-0.29(-3.17%)
Jul 26, 2016
9.090
9.220
8.990
9.140
60,768
-0.04(-0.44%)
Jul 25, 2016
8.930
9.270
8.930
9.180
80,832
+0.03(+0.33%)
Jul 22, 2016
8.700
9.210
8.665
9.150
107,998
+0.15(+1.67%)
Jul 21, 2016
8.500
9.130
8.350
9.000
166,103
+0.41(+4.77%)
Jul 20, 2016
8.470
8.760
8.470
8.590
40,234
+0.05(+0.59%)
Jul 19, 2016
8.520
8.850
8.500
8.540
39,818
-0.16(-1.84%)
Jul 18, 2016
8.170
8.840
8.170
8.700
148,083
+0.44(+5.33%)
Jul 15, 2016
8.300
8.300
8.010
8.260
43,095
+0.04(+0.49%)
Jul 14, 2016
8.170
8.320
8.170
8.220
44,117
-0.06(-0.72%)
Jul 13, 2016
8.110
8.340
8.030
8.280
64,990
+0.13(+1.60%)
Jul 12, 2016
7.850
8.380
7.850
8.150
119,252
+0.12(+1.49%)
Jul 11, 2016
7.540
8.050
7.520
8.030
90,329
+0.44(+5.80%)
Jul 08, 2016
7.430
7.650
7.410
7.590
111,652
+0.18(+2.43%)
Jul 07, 2016
7.620
7.630
7.340
7.410
48,034
-0.22(-2.88%)
Jul 06, 2016
7.330
7.670
7.330
7.630
96,109
+0.11(+1.46%)
Jul 05, 2016
7.380
7.740
7.200
7.520
189,413
+0.05(+0.67%)
Jul 01, 2016
7.490
7.470
7.470
7.470
83,400
-0.13(-1.71%)
Jun 30, 2016
7.670
7.700
7.400
7.600
108,849
-0.03(-0.39%)
Jun 29, 2016
7.380
7.700
7.380
7.630
83,203
+0.28(+3.81%)
Jun 28, 2016
7.640
7.810
7.320
7.350
95,629
-0.26(-3.42%)
Jun 27, 2016
7.500
7.750
7.465
7.610
117,998
-0.23(-2.93%)
Jun 24, 2016
7.500
7.900
7.300
7.840
231,748
-0.05(-0.63%)
Jun 23, 2016
7.940
7.970
7.730
7.890
54,457
+0.15(+1.94%)
Jun 22, 2016
7.940
8.120
7.710
7.740
47,051
-0.35(-4.33%)
Jun 21, 2016
8.060
8.190
7.900
8.090
62,197
-0.13(-1.58%)
Jun 20, 2016
8.070
8.620
8.070
8.220
131,371
+0.10(+1.23%)
Jun 17, 2016
7.930
8.150
7.900
8.120
343,397
+0.16(+2.01%)
Jun 16, 2016
7.750
7.980
7.750
7.960
68,349
+0.08(+1.02%)
Jun 15, 2016
8.050
8.070
7.860
7.880
38,918
-0.19(-2.35%)
Jun 14, 2016
7.950
8.080
7.770
8.070
56,638
+0.06(+0.75%)
Jun 13, 2016
7.640
8.490
7.460
8.010
177,650
+0.43(+5.67%)
Jun 10, 2016
7.570
7.660
7.450
7.580
73,819
-0.13(-1.69%)
Jun 09, 2016
7.810
7.830
7.650
7.710
60,057
-0.29(-3.63%)
Jun 08, 2016
7.850
8.120
7.765
8.000
39,691
+0.15(+1.91%)
Jun 07, 2016
8.000
8.220
7.790
7.850
56,378
-0.33(-4.03%)
Jun 06, 2016
7.700
8.200
7.700
8.180
78,006
+0.39(+5.01%)
Jun 03, 2016
7.610
7.820
7.520
7.790
46,025
+0.08(+1.04%)
Jun 02, 2016
8.320
8.320
7.590
7.710
45,443
-0.24(-3.02%)
Jun 01, 2016
7.730
8.190
7.730
7.950
56,338
-0.03(-0.38%)
May 31, 2016
7.580
8.510
7.550
7.980
174,595
+0.21(+2.70%)
May 27, 2016
7.640
7.770
7.770
7.770
40,700
+0.16(+2.10%)
May 26, 2016
7.700
7.900
7.580
7.610
28,907
-0.19(-2.44%)
May 25, 2016
7.740
7.950
7.640
7.800
66,836
+0.02(+0.26%)
May 24, 2016
7.120
7.910
7.120
7.780
64,494
+0.67(+9.42%)
May 23, 2016
7.280
7.380
7.090
7.110
41,009
-0.29(-3.92%)
May 20, 2016
7.120
7.500
7.080
7.400
57,588
+0.33(+4.67%)
May 19, 2016
7.150
7.360
7.050
7.070
41,279
-0.23(-3.15%)
May 18, 2016
7.020
7.460
7.020
7.300
70,789
+0.20(+2.82%)
May 17, 2016
7.390
7.510
7.000
7.100
85,908
-0.42(-5.59%)
May 16, 2016
7.110
7.700
7.110
7.520
61,326
+0.30(+4.16%)
May 13, 2016
7.430
7.560
7.140
7.220
54,721
-0.28(-3.73%)
May 12, 2016
7.620
7.750
7.280
7.500
79,241
-0.13(-1.70%)
May 11, 2016
7.560
7.760
7.550
7.630
42,119
+0.03(+0.39%)
May 10, 2016
7.520
7.740
7.520
7.600
108,792
+0.07(+0.93%)
May 09, 2016
7.440
7.730
7.440
7.530
37,324
-0.02(-0.26%)
May 06, 2016
7.560
7.650
7.480
7.550
58,217
-0.04(-0.53%)
May 05, 2016
7.690
7.690
7.500
7.590
32,379
-0.10(-1.30%)
May 04, 2016
7.930
8.090
7.620
7.690
59,148
-0.29(-3.63%)
May 03, 2016
7.960
8.350
7.960
7.980
72,744
-0.12(-1.48%)
May 02, 2016
8.010
8.550
8.010
8.100
96,649
-0.05(-0.61%)
Apr 29, 2016
7.860
8.240
7.800
8.150
86,872
+0.10(+1.24%)
Apr 28, 2016
8.140
8.370
8.030
8.050
74,969
-0.36(-4.28%)
Apr 27, 2016
8.030
8.480
8.030
8.410
73,861
+0.03(+0.36%)
Apr 26, 2016
7.800
8.410
7.800
8.380
60,045
+0.52(+6.62%)
Apr 25, 2016
7.700
7.890
7.520
7.860
50,756
+0.11(+1.42%)
Apr 22, 2016
7.730
7.930
7.620
7.750
45,656
-0.02(-0.26%)
Apr 21, 2016
7.930
8.120
7.730
7.770
37,868
-0.14(-1.77%)
Apr 20, 2016
7.900
8.170
7.830
7.910
85,037
-0.19(-2.35%)
Apr 19, 2016
8.200
8.390
8.060
8.100
56,596
-0.25(-2.99%)
Apr 18, 2016
7.910
8.380
7.750
8.350
79,256
+0.44(+5.56%)
Apr 15, 2016
7.740
8.010
7.740
7.910
40,025
+0.06(+0.76%)
Apr 14, 2016
8.210
8.500
7.700
7.850
65,199
-0.49(-5.88%)
Apr 13, 2016
7.610
8.500
7.610
8.340
155,719
+0.74(+9.74%)
Apr 12, 2016
7.420
7.980
7.320
7.600
100,836
+0.15(+2.01%)
Apr 11, 2016
7.230
7.570
7.230
7.450
36,724
+0.30(+4.20%)
Apr 08, 2016
7.220
7.480
7.100
7.150
32,049
-0.02(-0.28%)
Apr 07, 2016
7.180
7.300
7.060
7.170
48,469
-0.08(-1.10%)
Apr 06, 2016
7.570
7.710
7.130
7.250
61,626
-0.40(-5.23%)
Apr 05, 2016
7.250
7.710
7.250
7.650
73,222
+0.35(+4.79%)
Apr 04, 2016
7.580
7.700
7.230
7.300
43,931
-0.31(-4.07%)
Apr 01, 2016
7.220
7.650
7.075
7.610
53,189
+0.37(+5.11%)
Mar 31, 2016
7.330
7.460
7.200
7.240
64,273
-0.11(-1.50%)
Mar 30, 2016
7.250
7.590
7.250
7.350
63,558
-0.01(-0.14%)
Mar 29, 2016
6.710
7.400
6.700
7.360
75,708
+0.66(+9.85%)
Mar 28, 2016
6.410
6.900
6.400
6.700
30,617
+0.02(+0.30%)
Mar 24, 2016
6.710
6.680
6.680
6.680
45,700
-0.08(-1.18%)
Mar 23, 2016
6.920
7.000
6.760
6.760
60,131
-0.14(-2.03%)
Mar 22, 2016
6.930
7.060
6.870
6.900
32,391
-0.05(-0.72%)
Mar 21, 2016
6.890
7.230
6.890
6.950
60,447
-0.05(-0.71%)
Mar 18, 2016
7.140
7.470
6.970
7.000
178,629
-0.10(-1.41%)
Mar 17, 2016
6.990
7.320
6.920
7.100
63,533
+0.12(+1.72%)
Mar 16, 2016
6.830
7.040
6.700
6.980
51,710
-0.05(-0.71%)
Mar 15, 2016
7.150
7.450
6.990
7.030
37,932
-0.24(-3.30%)
Mar 14, 2016
7.740
7.850
7.270
7.270
40,188
-0.55(-7.03%)
Mar 11, 2016
7.580
7.960
7.580
7.820
140,718
+0.29(+3.85%)
Mar 10, 2016
7.620
7.640
7.450
7.530
57,760
-0.04(-0.53%)
Mar 09, 2016
7.190
7.610
7.190
7.570
61,299
+0.29(+3.98%)
Mar 08, 2016
7.430
7.590
7.250
7.280
78,010
-0.18(-2.41%)
Mar 07, 2016
7.200
7.510
7.200
7.460
41,899
+0.23(+3.18%)
Mar 04, 2016
7.400
7.520
7.180
7.230
51,204
-0.30(-3.98%)
Mar 03, 2016
7.210
7.570
7.210
7.530
78,938
+0.22(+3.01%)
Mar 02, 2016
7.160
7.440
7.160
7.310
46,466
+0.12(+1.67%)
Mar 01, 2016
7.100
7.450
7.100
7.190
84,395
+0.17(+2.42%)
Feb 29, 2016
7.210
7.650
7.010
7.020
188,607
-0.23(-3.17%)
Feb 26, 2016
7.130
7.290
7.030
7.250
83,961
+0.19(+2.69%)
Feb 25, 2016
6.900
7.255
6.820
7.060
76,112
+0.12(+1.73%)
Feb 24, 2016
6.890
7.090
6.810
6.940
70,227
-0.13(-1.84%)
Feb 23, 2016
7.170
7.360
6.810
7.070
95,681
-0.16(-2.21%)
Feb 22, 2016
7.100
7.380
7.100
7.230
83,298
+0.06(+0.84%)
Feb 19, 2016
7.090
7.310
7.060
7.170
70,849
+0.07(+0.99%)
Feb 18, 2016
7.460
7.500
7.050
7.100
56,823
-0.38(-5.08%)
Feb 17, 2016
6.850
7.500
6.790
7.480
134,917
+0.64(+9.36%)
Feb 16, 2016
6.600
6.870
6.600
6.840
70,849
+0.33(+5.07%)
Feb 12, 2016
6.280
6.510
6.510
6.510
64,000
+0.24(+3.83%)
Feb 11, 2016
6.150
6.360
6.150
6.270
34,894
+0.02(+0.32%)
Feb 10, 2016
6.280
6.490
6.190
6.250
59,594
+0.04(+0.64%)
Feb 09, 2016
6.100
6.340
6.100
6.210
61,882
+0.05(+0.81%)
Feb 08, 2016
6.330
6.370
6.115
6.160
248,209
-0.24(-3.75%)
Feb 05, 2016
6.400
6.620
6.270
6.400
141,083
-0.02(-0.31%)
Feb 04, 2016
6.340
6.520
6.310
6.420
45,833
+0.09(+1.42%)
Feb 03, 2016
6.290
6.400
6.230
6.330
59,830
+0.06(+0.96%)
Feb 02, 2016
6.360
6.530
6.250
6.270
52,092
-0.13(-2.03%)
Feb 01, 2016
6.500
6.600
6.400
6.400
59,446
-0.08(-1.23%)
Jan 29, 2016
6.330
6.620
6.290
6.480
246,241
+0.16(+2.53%)
Jan 28, 2016
6.790
6.920
6.290
6.320
135,758
-0.37(-5.53%)
Jan 27, 2016
6.700
6.930
6.580
6.690
60,948
-0.01(-0.15%)
Jan 26, 2016
6.810
6.920
6.680
6.700
62,786
-0.05(-0.74%)
Jan 25, 2016
6.860
6.990
6.710
6.750
99,513
-0.21(-3.02%)
Jan 22, 2016
6.750
6.990
6.690
6.960
71,927
+0.26(+3.88%)
Jan 21, 2016
6.780
6.940
6.620
6.700
89,944
-0.01(-0.15%)
Jan 20, 2016
6.370
6.830
6.310
6.710
135,254
+0.29(+4.52%)
Jan 19, 2016
6.500
6.650
6.375
6.420
54,404
-0.03(-0.47%)
Jan 15, 2016
6.390
6.450
6.450
6.450
162,800
-0.11(-1.68%)
Jan 14, 2016
6.640
6.710
6.530
6.560
61,863
+0.05(+0.77%)
Jan 13, 2016
6.650
6.775
6.450
6.510
105,662
-0.14(-2.11%)
Jan 12, 2016
7.000
7.050
6.570
6.650
94,720
-0.23(-3.34%)
Jan 11, 2016
6.760
6.960
6.620
6.880
66,508
+0.25(+3.77%)
Jan 08, 2016
6.700
6.790
6.540
6.630
106,605
-0.03(-0.45%)
Jan 07, 2016
6.730
6.810
6.603
6.660
89,735
-0.14(-2.06%)
Jan 06, 2016
6.910
7.120
6.770
6.800
96,744
-0.24(-3.41%)
Jan 05, 2016
7.190
7.350
6.970
7.040
64,988
+0.04(+0.57%)
Jan 04, 2016
7.400
7.400
6.980
7.000
147,299
-0.43(-5.79%)
Dec 31, 2015
8.030
7.430
7.430
7.430
119,900
-0.57(-7.13%)
Dec 30, 2015
8.860
8.900
7.970
8.000
91,498
-0.74(-8.47%)
Dec 29, 2015
8.940
9.000
8.630
8.740
83,052
-0.06(-0.68%)
Dec 28, 2015
8.520
9.000
8.470
8.800
164,960
+0.26(+3.04%)
Dec 24, 2015
8.360
8.540
8.540
8.540
37,900
+0.25(+3.02%)
Dec 23, 2015
8.220
8.520
8.170
8.290
168,905
+0.15(+1.84%)
Dec 22, 2015
7.890
8.160
7.800
8.140
63,890
+0.27(+3.43%)
Dec 21, 2015
7.700
7.930
7.640
7.870
67,599
+0.20(+2.61%)
Dec 18, 2015
7.910
8.030
7.610
7.670
198,996
-0.30(-3.76%)
Dec 17, 2015
7.960
8.105
7.840
7.970
80,619
-0.06(-0.75%)
Dec 16, 2015
7.860
8.065
7.830
8.030
60,512
+0.20(+2.55%)
Dec 15, 2015
7.710
7.930
7.550
7.830
44,739
+0.14(+1.82%)
Dec 14, 2015
7.730
7.890
7.650
7.690
97,733
-0.14(-1.79%)
Dec 11, 2015
7.600
7.980
7.600
7.830
154,371
-0.02(-0.25%)
Dec 10, 2015
7.920
8.010
7.780
7.850
52,104
-0.17(-2.12%)
Dec 09, 2015
8.220
8.320
7.960
8.020
55,286
-0.28(-3.37%)
Dec 08, 2015
8.590
8.710
8.300
8.300
89,920
-0.44(-5.03%)
Dec 07, 2015
8.440
8.750
8.430
8.740
242,592
+0.26(+3.07%)
Dec 04, 2015
8.520
8.690
8.400
8.480
82,889
-0.11(-1.28%)
Dec 03, 2015
8.960
9.030
8.570
8.590
99,072
-0.42(-4.66%)
Dec 02, 2015
9.310
9.410
9.000
9.010
130,338
-0.37(-3.94%)
Dec 01, 2015
9.000
9.430
9.000
9.380
116,158
+0.10(+1.08%)
Nov 30, 2015
9.490
9.590
9.180
9.280
168,199
-0.39(-4.03%)
Nov 27, 2015
9.440
9.760
9.210
9.670
64,165
+0.20(+2.11%)
Nov 25, 2015
9.950
9.470
9.470
9.470
186,800
-0.58(-5.77%)
Nov 24, 2015
9.110
10.16
9.030
10.05
240,689
+0.76(+8.18%)
Nov 23, 2015
8.780
9.320
8.780
9.290
125,537
+0.39(+4.38%)
Nov 20, 2015
8.760
8.900
8.610
8.900
87,924
+0.14(+1.60%)
Nov 19, 2015
8.970
9.030
8.680
8.760
106,722
-0.27(-2.99%)
Nov 18, 2015
8.890
9.060
8.770
9.030
85,326
+0.12(+1.35%)
Nov 17, 2015
8.740
9.420
8.660
8.910
246,295
+0.08(+0.91%)
Nov 16, 2015
8.460
8.850
8.450
8.830
111,867
+0.31(+3.64%)
Nov 13, 2015
8.230
8.550
8.230
8.520
88,487
+0.20(+2.40%)
Nov 12, 2015
8.180
8.350
8.135
8.320
75,648
+0.02(+0.24%)
Nov 11, 2015
8.430
8.660
8.250
8.300
123,105
-0.18(-2.12%)
Nov 10, 2015
8.350
8.580
8.310
8.480
85,720
-0.23(-2.64%)
Nov 09, 2015
8.480
8.980
8.460
8.710
175,066
-0.01(-0.11%)
Nov 06, 2015
8.090
8.790
8.090
8.720
112,645
+0.41(+4.93%)
Nov 05, 2015
8.380
8.570
8.210
8.310
92,068
-0.17(-2.00%)
Nov 04, 2015
8.680
9.200
8.270
8.480
185,237
-0.31(-3.53%)
Nov 03, 2015
8.800
8.960
8.740
8.790
157,476
-0.02(-0.23%)
Nov 02, 2015
8.350
8.830
8.290
8.810
159,155
+0.41(+4.88%)
Oct 30, 2015
8.560
8.740
8.320
8.400
92,039
-0.33(-3.78%)
Oct 29, 2015
8.760
8.870
8.550
8.730
94,484
-0.11(-1.24%)
Oct 28, 2015
8.350
8.880
8.330
8.840
209,193
+0.43(+5.11%)
Oct 27, 2015
8.310
8.610
8.300
8.410
141,344
-0.01(-0.12%)
Oct 26, 2015
8.300
8.470
8.270
8.420
73,542
+0.02(+0.24%)
Oct 23, 2015
8.210
8.480
8.130
8.400
101,498
+0.19(+2.31%)
Oct 22, 2015
8.050
8.360
7.960
8.210
70,553
+0.15(+1.86%)
Oct 21, 2015
8.250
8.290
8.010
8.060
88,980
-0.24(-2.89%)
Oct 20, 2015
8.000
8.410
7.970
8.300
190,680
+0.23(+2.85%)
Oct 19, 2015
8.000
8.090
7.870
8.070
123,673
+0.07(+0.88%)
Oct 16, 2015
7.990
8.050
7.840
8.000
96,774
+0.02(+0.25%)
Oct 15, 2015
7.710
7.990
7.580
7.980
69,860
+0.30(+3.91%)
Oct 14, 2015
7.740
7.878
7.670
7.680
67,701
-0.11(-1.41%)
Oct 13, 2015
7.920
8.100
7.525
7.790
170,150
-0.26(-3.23%)
Oct 12, 2015
7.890
8.050
7.750
8.050
84,111
+0.15(+1.90%)
Oct 09, 2015
7.950
8.040
7.820
7.900
87,841
-0.10(-1.25%)
Oct 08, 2015
7.820
8.000
7.740
8.000
87,093
+0.11(+1.39%)
Oct 07, 2015
7.690
7.890
7.630
7.890
129,175
+0.16(+2.07%)
Oct 06, 2015
7.570
7.750
7.470
7.730
184,805
+0.23(+3.07%)
Oct 05, 2015
7.210
7.500
7.210
7.500
99,338
+0.33(+4.60%)
Oct 02, 2015
7.180
7.210
7.000
7.170
70,037
-0.04(-0.55%)
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.