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
Mach Natural Resources LP
(NY:
MNR
)
19.23
-0.33 (-1.69%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 12, 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, 2014
6.596
6.668
6.551
6.551
254,695
-0.06(-0.88%)
Sep 29, 2014
6.635
6.655
6.571
6.609
180,764
-0.08(-1.16%)
Sep 26, 2014
6.506
6.713
6.499
6.687
341,211
+0.18(+2.79%)
Sep 25, 2014
6.480
6.531
6.389
6.506
432,371
+0.01(+0.20%)
Sep 24, 2014
6.519
6.571
6.473
6.493
594,419
-0.03(-0.50%)
Sep 23, 2014
6.655
6.668
6.525
6.525
322,493
-0.12(-1.85%)
Sep 22, 2014
6.648
6.687
6.603
6.648
279,416
+0.00(+0.00%)
Sep 19, 2014
6.681
6.739
6.622
6.648
386,919
-0.02(-0.29%)
Sep 18, 2014
6.707
6.732
6.642
6.668
250,436
-0.03(-0.48%)
Sep 17, 2014
6.732
6.765
6.681
6.700
227,059
-0.01(-0.19%)
Sep 16, 2014
6.577
6.752
6.564
6.713
357,682
+0.15(+2.27%)
Sep 15, 2014
6.674
6.694
6.519
6.564
452,591
-0.08(-1.27%)
Sep 12, 2014
6.791
6.823
6.596
6.648
564,018
-0.16(-2.38%)
Sep 11, 2014
6.810
6.868
6.784
6.810
382,660
-0.02(-0.28%)
Sep 10, 2014
6.978
6.985
6.830
6.830
395,372
-0.16(-2.31%)
Sep 09, 2014
7.063
7.095
6.985
6.991
327,023
-0.08(-1.19%)
Sep 08, 2014
7.101
7.114
7.050
7.075
280,139
-0.02(-0.27%)
Sep 05, 2014
7.050
7.075
7.017
7.095
179,701
+0.06(+0.92%)
Sep 04, 2014
7.017
7.088
6.998
7.030
270,163
+0.00(+0.00%)
Sep 03, 2014
7.043
7.186
7.030
7.030
492,942
-0.01(-0.09%)
Sep 02, 2014
6.998
7.063
6.952
7.037
250,918
+0.03(+0.46%)
Aug 29, 2014
6.927
7.004
7.004
7.004
136,712
+0.06(+0.84%)
Aug 28, 2014
6.933
6.959
6.894
6.946
324,362
+0.01(+0.09%)
Aug 27, 2014
6.959
6.972
6.894
6.940
193,643
-0.03(-0.46%)
Aug 26, 2014
6.907
6.972
6.907
6.972
489,260
+0.05(+0.75%)
Aug 25, 2014
6.965
6.991
6.894
6.920
190,933
-0.01(-0.19%)
Aug 22, 2014
6.965
7.011
6.888
6.933
309,900
-0.03(-0.37%)
Aug 21, 2014
6.894
7.004
6.875
6.959
366,437
+0.05(+0.75%)
Aug 20, 2014
6.881
6.927
6.845
6.907
212,106
+0.02(+0.28%)
Aug 19, 2014
6.842
6.888
6.830
6.888
298,611
+0.03(+0.47%)
Aug 18, 2014
6.823
6.855
6.797
6.855
350,370
+0.10(+1.53%)
Aug 15, 2014
6.817
6.830
6.694
6.752
288,797
-0.01(-0.19%)
Aug 14, 2014
6.810
6.842
6.765
6.765
260,035
-0.06(-0.85%)
Aug 13, 2014
6.707
6.830
6.700
6.823
268,127
+0.10(+1.54%)
Aug 12, 2014
6.688
6.732
6.668
6.719
375,422
+0.01(+0.19%)
Aug 11, 2014
6.700
6.758
6.688
6.707
313,318
+0.01(+0.10%)
Aug 08, 2014
6.758
6.796
6.656
6.700
595,623
-0.07(-1.04%)
Aug 07, 2014
6.675
6.777
6.668
6.771
390,296
+0.09(+1.34%)
Aug 06, 2014
6.675
6.764
6.630
6.681
533,187
+0.01(+0.10%)
Aug 05, 2014
6.649
6.739
6.611
6.675
403,841
+0.03(+0.38%)
Aug 04, 2014
6.643
6.656
6.579
6.649
261,812
+0.03(+0.48%)
Aug 01, 2014
6.592
6.630
6.566
6.617
305,258
+0.06(+0.88%)
Jul 31, 2014
6.611
6.649
6.528
6.560
419,186
-0.08(-1.25%)
Jul 30, 2014
6.732
6.732
6.630
6.643
308,516
-0.07(-1.05%)
Jul 29, 2014
6.707
6.745
6.675
6.713
337,080
+0.04(+0.57%)
Jul 28, 2014
6.643
6.707
6.636
6.675
225,446
+0.02(+0.29%)
Jul 25, 2014
6.668
6.694
6.624
6.656
345,526
-0.05(-0.76%)
Jul 24, 2014
6.726
6.739
6.688
6.707
453,663
-0.01(-0.10%)
Jul 23, 2014
6.719
6.732
6.675
6.713
331,808
+0.01(+0.19%)
Jul 22, 2014
6.732
6.771
6.681
6.700
455,627
+0.00(+0.00%)
Jul 21, 2014
6.656
6.713
6.624
6.700
377,827
+0.01(+0.19%)
Jul 18, 2014
6.566
6.700
6.566
6.688
390,846
+0.11(+1.65%)
Jul 17, 2014
6.605
6.617
6.554
6.579
468,338
-0.03(-0.39%)
Jul 16, 2014
6.573
6.605
6.515
6.605
530,365
+0.04(+0.68%)
Jul 15, 2014
6.541
6.585
6.509
6.560
957,736
+0.02(+0.29%)
Jul 14, 2014
6.515
6.573
6.490
6.541
492,820
+0.05(+0.79%)
Jul 11, 2014
6.554
6.573
6.477
6.490
623,840
-0.04(-0.68%)
Jul 10, 2014
6.502
6.554
6.464
6.534
533,767
+0.02(+0.29%)
Jul 09, 2014
6.509
6.554
6.432
6.515
505,755
+0.01(+0.10%)
Jul 08, 2014
6.528
6.579
6.509
6.509
1,188,675
+0.01(+0.10%)
Jul 07, 2014
6.509
6.579
6.477
6.502
578,268
-0.01(-0.10%)
Jul 03, 2014
6.509
6.509
6.509
6.509
303,545
+0.00(+0.00%)
Jul 02, 2014
6.547
6.566
6.477
6.509
707,358
-0.03(-0.49%)
Jul 01, 2014
6.439
6.579
6.388
6.541
1,045,155
+0.13(+2.09%)
Jun 30, 2014
6.317
6.432
6.260
6.407
2,333,596
+0.11(+1.72%)
Jun 27, 2014
6.209
6.298
6.203
6.298
1,460,937
+0.09(+1.44%)
Jun 26, 2014
6.126
6.254
6.100
6.209
1,047,168
+0.20(+3.40%)
Jun 25, 2014
6.043
6.062
5.966
6.005
330,244
-0.06(-0.95%)
Jun 24, 2014
6.094
6.158
6.062
6.062
257,918
-0.03(-0.52%)
Jun 23, 2014
6.107
6.152
6.094
6.094
587,507
+0.00(+0.00%)
Jun 20, 2014
6.088
6.107
6.069
6.094
455,393
+0.03(+0.42%)
Jun 19, 2014
6.049
6.113
6.018
6.069
260,911
+0.03(+0.53%)
Jun 18, 2014
6.005
6.049
5.979
6.037
278,179
+0.06(+0.96%)
Jun 17, 2014
5.986
6.024
5.966
5.979
335,227
+0.01(+0.11%)
Jun 16, 2014
6.030
6.037
5.954
5.973
294,762
-0.04(-0.74%)
Jun 13, 2014
6.056
6.069
5.973
6.018
339,963
-0.03(-0.53%)
Jun 12, 2014
6.062
6.069
5.998
6.049
452,985
-0.03(-0.42%)
Jun 11, 2014
6.062
6.075
6.049
6.075
386,517
-0.01(-0.11%)
Jun 10, 2014
6.081
6.100
5.998
6.081
540,045
-0.06(-0.94%)
Jun 06, 2014
6.132
6.146
6.120
6.139
288,967
+0.03(+0.42%)
Jun 05, 2014
5.992
6.129
5.979
6.113
524,775
+0.13(+2.13%)
Jun 04, 2014
6.030
6.049
5.973
5.986
269,848
-0.05(-0.85%)
Jun 03, 2014
6.005
6.062
5.970
6.037
439,911
-0.01(-0.11%)
Jun 02, 2014
6.043
6.094
5.954
6.043
373,223
+0.00(+0.00%)
May 30, 2014
6.100
6.145
6.037
6.043
2,391,810
-0.04(-0.73%)
May 29, 2014
6.062
6.100
6.043
6.088
754,070
+0.02(+0.32%)
May 28, 2014
6.049
6.132
5.986
6.069
1,243,726
+0.01(+0.11%)
May 27, 2014
5.960
6.069
5.839
6.062
1,333,661
+0.15(+2.59%)
May 23, 2014
5.832
5.909
5.909
5.909
1,320,432
+0.10(+1.65%)
May 22, 2014
5.520
5.852
5.520
5.813
4,429,973
+0.01(+0.22%)
May 21, 2014
5.877
5.896
5.794
5.801
976,781
-0.09(-1.52%)
May 20, 2014
5.871
5.922
5.788
5.890
611,573
+0.01(+0.11%)
May 19, 2014
5.845
5.928
5.820
5.884
232,225
-0.01(-0.11%)
May 16, 2014
5.820
5.896
5.794
5.890
274,985
+0.08(+1.43%)
May 15, 2014
5.852
5.890
5.788
5.807
394,852
-0.08(-1.30%)
May 14, 2014
5.896
5.960
5.877
5.884
340,557
-0.02(-0.32%)
May 13, 2014
5.998
6.037
5.864
5.903
300,590
-0.11(-1.80%)
May 12, 2014
6.005
6.049
5.973
6.011
334,659
+0.01(+0.21%)
May 09, 2014
5.873
6.005
5.873
5.999
284,444
+0.11(+1.81%)
May 08, 2014
5.955
5.961
5.854
5.892
217,338
-0.06(-1.05%)
May 07, 2014
5.854
5.973
5.829
5.955
209,713
+0.11(+1.94%)
May 06, 2014
5.879
5.886
5.835
5.842
213,953
-0.04(-0.64%)
May 05, 2014
5.873
5.892
5.860
5.879
108,931
-0.03(-0.53%)
May 02, 2014
5.892
5.942
5.879
5.911
163,743
+0.01(+0.21%)
May 01, 2014
5.886
5.923
5.842
5.898
272,456
+0.00(+0.00%)
Apr 30, 2014
5.911
5.929
5.892
5.898
271,022
-0.03(-0.42%)
Apr 29, 2014
5.948
5.955
5.904
5.923
153,973
-0.03(-0.42%)
Apr 28, 2014
5.917
5.967
5.904
5.948
203,871
+0.04(+0.64%)
Apr 25, 2014
5.936
5.948
5.904
5.911
172,714
-0.04(-0.63%)
Apr 24, 2014
5.961
5.961
5.929
5.948
137,137
+0.01(+0.11%)
Apr 23, 2014
5.992
5.999
5.929
5.942
159,494
-0.06(-1.05%)
Apr 22, 2014
6.017
6.017
5.967
6.005
156,684
+0.01(+0.21%)
Apr 21, 2014
5.911
5.992
5.904
5.992
158,128
+0.07(+1.17%)
Apr 17, 2014
5.942
5.923
5.923
5.923
211,582
-0.03(-0.53%)
Apr 16, 2014
5.961
5.967
5.911
5.955
121,883
+0.01(+0.21%)
Apr 15, 2014
5.879
5.942
5.842
5.942
167,179
+0.05(+0.85%)
Apr 14, 2014
5.929
5.936
5.854
5.892
184,312
-0.02(-0.32%)
Apr 11, 2014
5.955
5.955
5.904
5.911
177,680
-0.06(-1.05%)
Apr 10, 2014
6.005
6.061
5.967
5.973
190,241
-0.06(-0.94%)
Apr 09, 2014
6.061
6.061
5.999
6.030
109,957
+0.01(+0.10%)
Apr 08, 2014
6.017
6.049
5.999
6.024
118,728
+0.01(+0.21%)
Apr 07, 2014
5.986
6.036
5.986
6.011
129,124
+0.03(+0.42%)
Apr 04, 2014
6.068
6.068
5.967
5.986
136,631
-0.04(-0.63%)
Apr 03, 2014
6.074
6.074
6.017
6.024
102,620
-0.04(-0.72%)
Apr 02, 2014
6.030
6.074
5.992
6.068
105,594
+0.03(+0.52%)
Apr 01, 2014
6.011
6.043
5.948
6.036
182,174
+0.04(+0.73%)
Mar 31, 2014
5.967
6.030
5.917
5.992
223,292
+0.08(+1.38%)
Mar 28, 2014
5.923
5.999
5.886
5.911
150,169
-0.03(-0.42%)
Mar 27, 2014
5.942
5.980
5.917
5.936
162,759
+0.02(+0.32%)
Mar 26, 2014
5.992
6.030
5.898
5.917
332,994
-0.06(-1.05%)
Mar 25, 2014
5.936
5.999
5.936
5.980
118,074
+0.03(+0.53%)
Mar 24, 2014
5.967
5.967
5.873
5.948
147,910
-0.03(-0.42%)
Mar 21, 2014
5.892
5.980
5.879
5.973
353,283
+0.11(+1.93%)
Mar 20, 2014
5.898
5.907
5.760
5.860
188,191
-0.04(-0.64%)
Mar 19, 2014
5.980
5.986
5.898
5.898
189,609
-0.06(-0.95%)
Mar 18, 2014
5.929
5.955
5.917
5.955
235,993
+0.04(+0.64%)
Mar 17, 2014
5.992
5.998
5.904
5.917
187,046
-0.04(-0.63%)
Mar 14, 2014
5.955
6.005
5.936
5.955
151,395
-0.03(-0.52%)
Mar 13, 2014
6.036
6.036
5.942
5.986
188,756
-0.03(-0.52%)
Mar 12, 2014
5.961
6.017
5.936
6.017
184,874
+0.04(+0.74%)
Mar 11, 2014
6.024
6.061
5.936
5.973
181,295
-0.07(-1.14%)
Mar 10, 2014
6.055
6.074
6.024
6.043
131,310
-0.01(-0.10%)
Mar 07, 2014
6.105
6.112
6.036
6.049
153,850
-0.04(-0.72%)
Mar 06, 2014
6.162
6.162
6.055
6.093
117,438
-0.07(-1.12%)
Mar 05, 2014
6.187
6.234
6.093
6.162
144,572
-0.04(-0.71%)
Mar 04, 2014
6.130
6.275
6.130
6.206
405,239
+0.09(+1.54%)
Mar 03, 2014
6.068
6.118
6.005
6.112
208,658
+0.03(+0.52%)
Feb 28, 2014
6.099
6.124
6.068
6.080
291,930
+0.00(+0.00%)
Feb 27, 2014
6.061
6.093
6.055
6.080
210,640
+0.02(+0.31%)
Feb 26, 2014
6.093
6.093
6.043
6.061
190,410
-0.01(-0.21%)
Feb 25, 2014
6.087
6.105
6.055
6.074
151,058
+0.01(+0.10%)
Feb 24, 2014
6.112
6.143
6.068
6.068
191,596
-0.02(-0.31%)
Feb 21, 2014
6.149
6.168
6.068
6.087
318,316
-0.03(-0.41%)
Feb 20, 2014
6.011
6.124
5.968
6.112
307,312
+0.12(+1.99%)
Feb 19, 2014
5.980
6.036
5.967
5.992
214,896
-0.03(-0.52%)
Feb 18, 2014
6.011
6.049
5.948
6.024
239,755
+0.03(+0.52%)
Feb 14, 2014
6.105
5.992
5.992
5.992
180,697
-0.13(-2.05%)
Feb 13, 2014
6.093
6.140
5.992
6.118
253,907
+0.01(+0.21%)
Feb 12, 2014
6.081
6.112
5.988
6.105
332,603
+0.03(+0.51%)
Feb 11, 2014
5.975
6.124
5.951
6.074
389,625
+0.23(+3.92%)
Feb 10, 2014
5.889
5.889
5.790
5.846
234,617
-0.02(-0.32%)
Feb 07, 2014
5.778
5.864
5.778
5.864
324,129
+0.12(+2.16%)
Feb 06, 2014
5.926
5.926
5.660
5.740
259,932
+0.09(+1.53%)
Feb 05, 2014
5.716
5.741
5.617
5.654
169,985
-0.07(-1.30%)
Feb 04, 2014
5.691
5.759
5.654
5.728
206,134
+0.08(+1.42%)
Feb 03, 2014
5.722
5.747
5.623
5.648
256,076
-0.07(-1.19%)
Jan 31, 2014
5.703
5.796
5.691
5.716
267,143
-0.04(-0.75%)
Jan 30, 2014
5.722
5.815
5.705
5.759
328,924
+0.08(+1.42%)
Jan 29, 2014
5.617
5.703
5.598
5.679
346,579
+0.03(+0.55%)
Jan 28, 2014
5.623
5.654
5.573
5.648
381,129
+0.06(+1.00%)
Jan 27, 2014
5.648
5.679
5.573
5.592
362,157
-0.07(-1.31%)
Jan 24, 2014
5.672
5.740
5.624
5.666
322,721
-0.06(-0.97%)
Jan 23, 2014
5.685
5.728
5.648
5.722
207,379
+0.04(+0.65%)
Jan 22, 2014
5.666
5.685
5.618
5.685
256,611
+0.05(+0.88%)
Jan 21, 2014
5.542
5.635
5.540
5.635
184,478
+0.11(+1.90%)
Jan 17, 2014
5.524
5.530
5.530
5.530
168,612
-0.02(-0.33%)
Jan 16, 2014
5.481
5.549
5.474
5.549
209,873
+0.07(+1.24%)
Jan 15, 2014
5.450
5.505
5.450
5.481
273,794
+0.03(+0.57%)
Jan 14, 2014
5.468
5.493
5.431
5.450
322,899
-0.02(-0.45%)
Jan 13, 2014
5.536
5.561
5.456
5.474
344,041
-0.09(-1.67%)
Jan 10, 2014
5.592
5.604
5.505
5.567
205,985
-0.02(-0.33%)
Jan 09, 2014
5.598
5.610
5.505
5.586
179,828
+0.02(+0.45%)
Jan 08, 2014
5.716
5.716
5.524
5.561
200,448
-0.15(-2.60%)
Jan 07, 2014
5.697
5.747
5.672
5.709
216,763
+0.04(+0.65%)
Jan 06, 2014
5.691
5.730
5.660
5.672
125,762
+0.01(+0.11%)
Jan 03, 2014
5.536
5.682
5.536
5.666
149,950
+0.14(+2.46%)
Jan 02, 2014
5.592
5.623
5.512
5.530
285,676
-0.09(-1.65%)
Dec 31, 2013
5.716
5.623
5.623
5.623
297,780
-0.12(-2.05%)
Dec 30, 2013
5.747
5.815
5.697
5.740
224,130
-0.02(-0.43%)
Dec 27, 2013
5.722
5.765
5.669
5.765
190,943
+0.03(+0.54%)
Dec 26, 2013
5.753
5.753
5.715
5.734
157,752
+0.02(+0.32%)
Dec 24, 2013
5.691
5.771
5.641
5.716
83,373
+0.01(+0.22%)
Dec 23, 2013
5.709
5.765
5.654
5.703
186,174
-0.01(-0.11%)
Dec 20, 2013
5.505
5.722
5.505
5.709
972,154
+0.19(+3.48%)
Dec 19, 2013
5.592
5.598
5.487
5.518
218,325
-0.10(-1.76%)
Dec 18, 2013
5.443
5.654
5.431
5.617
484,416
+0.17(+3.18%)
Dec 17, 2013
5.493
5.493
5.413
5.443
312,359
-0.02(-0.45%)
Dec 16, 2013
5.487
5.499
5.462
5.468
491,976
-0.01(-0.11%)
Dec 13, 2013
5.505
5.523
5.413
5.474
307,669
-0.02(-0.34%)
Dec 12, 2013
5.580
5.592
5.462
5.493
381,558
-0.10(-1.77%)
Dec 11, 2013
5.623
5.635
5.567
5.592
354,045
-0.04(-0.77%)
Dec 10, 2013
5.722
5.722
5.629
5.635
165,486
-0.12(-2.04%)
Dec 09, 2013
5.771
5.771
5.667
5.753
214,144
-0.01(-0.21%)
Dec 06, 2013
5.672
5.765
5.648
5.765
170,813
+0.15(+2.64%)
Dec 05, 2013
5.604
5.666
5.573
5.617
161,706
+0.00(+0.00%)
Dec 04, 2013
5.679
5.753
5.598
5.617
171,398
-0.07(-1.30%)
Dec 03, 2013
5.703
5.722
5.672
5.691
153,261
+0.00(+0.00%)
Dec 02, 2013
5.951
5.951
5.682
5.691
230,563
-0.26(-4.37%)
Nov 29, 2013
5.846
5.982
5.753
5.951
207,201
+0.12(+2.12%)
Nov 27, 2013
5.778
5.846
5.771
5.827
158,618
+0.06(+0.96%)
Nov 26, 2013
5.808
5.808
5.753
5.771
225,021
-0.01(-0.11%)
Nov 25, 2013
5.778
5.815
5.759
5.778
269,218
+0.02(+0.43%)
Nov 22, 2013
5.765
5.778
5.722
5.753
243,340
+0.00(+0.00%)
Nov 21, 2013
5.586
5.765
5.586
5.753
430,284
+0.15(+2.76%)
Nov 20, 2013
5.641
5.700
5.586
5.598
228,728
-0.02(-0.33%)
Nov 19, 2013
5.610
5.629
5.573
5.617
170,518
-0.01(-0.11%)
Nov 18, 2013
5.573
5.623
5.567
5.623
208,468
+0.05(+0.89%)
Nov 15, 2013
5.598
5.598
5.524
5.573
288,486
-0.02(-0.44%)
Nov 14, 2013
5.512
5.610
5.505
5.598
247,278
+0.06(+1.00%)
Nov 13, 2013
5.524
5.542
5.487
5.542
213,305
-0.02(-0.33%)
Nov 12, 2013
5.567
5.567
5.537
5.561
204,791
-0.02(-0.33%)
Nov 11, 2013
5.604
5.622
5.567
5.579
105,416
-0.02(-0.43%)
Nov 08, 2013
5.591
5.616
5.537
5.604
206,375
+0.00(+0.00%)
Nov 07, 2013
5.598
5.616
5.564
5.604
170,579
+0.02(+0.44%)
Nov 06, 2013
5.598
5.652
5.567
5.579
130,121
+0.01(+0.22%)
Nov 05, 2013
5.591
5.634
5.543
5.567
120,601
-0.04(-0.76%)
Nov 04, 2013
5.567
5.646
5.537
5.610
192,312
+0.05(+0.99%)
Nov 01, 2013
5.616
5.616
5.537
5.555
248,766
-0.05(-0.98%)
Oct 31, 2013
5.658
5.671
5.543
5.610
217,719
-0.02(-0.43%)
Oct 30, 2013
5.664
5.695
5.634
5.634
82,338
-0.03(-0.54%)
Oct 29, 2013
5.756
5.768
5.640
5.664
119,799
-0.07(-1.17%)
Oct 28, 2013
5.762
5.762
5.689
5.731
140,850
-0.02(-0.42%)
Oct 25, 2013
5.664
5.774
5.646
5.756
224,671
+0.09(+1.50%)
Oct 24, 2013
5.719
5.749
5.646
5.671
137,423
-0.05(-0.96%)
Oct 23, 2013
5.646
5.737
5.646
5.725
172,144
+0.08(+1.40%)
Oct 22, 2013
5.598
5.658
5.582
5.646
159,880
+0.05(+0.87%)
Oct 21, 2013
5.555
5.598
5.512
5.598
243,747
+0.05(+0.88%)
Oct 18, 2013
5.549
5.559
5.488
5.549
335,135
+0.07(+1.33%)
Oct 17, 2013
5.366
5.476
5.366
5.476
236,188
+0.08(+1.47%)
Oct 16, 2013
5.403
5.415
5.372
5.397
214,563
+0.02(+0.34%)
Oct 15, 2013
5.433
5.445
5.360
5.378
221,517
-0.09(-1.56%)
Oct 14, 2013
5.470
5.488
5.445
5.464
184,101
-0.03(-0.55%)
Oct 11, 2013
5.403
5.494
5.354
5.494
179,131
+0.05(+0.89%)
Oct 10, 2013
5.372
5.445
5.354
5.445
165,400
+0.09(+1.70%)
Oct 09, 2013
5.372
5.409
5.348
5.354
165,376
-0.01(-0.23%)
Oct 08, 2013
5.391
5.415
5.354
5.366
135,564
-0.02(-0.34%)
Oct 07, 2013
5.409
5.458
5.378
5.385
139,736
-0.05(-1.01%)
Oct 04, 2013
5.409
5.463
5.409
5.439
86,888
+0.02(+0.34%)
Oct 03, 2013
5.476
5.500
5.403
5.421
154,850
-0.06(-1.11%)
Oct 02, 2013
5.512
5.585
5.470
5.482
133,073
-0.07(-1.31%)
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.