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
Entercom Communications Corp
(NY:
ETM
)
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:
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
11.01
11.25
10.94
11.16
82,954
+0.22(+2.05%)
Sep 29, 2016
10.99
11.02
10.91
10.94
73,780
-0.05(-0.47%)
Sep 28, 2016
11.09
11.09
10.98
10.99
57,008
-0.09(-0.86%)
Sep 27, 2016
11.06
11.11
11.06
11.08
29,324
-0.02(-0.16%)
Sep 26, 2016
11.14
11.19
11.09
11.10
19,500
-0.09(-0.85%)
Sep 23, 2016
11.17
11.24
11.17
11.19
40,006
-0.02(-0.15%)
Sep 22, 2016
11.31
11.31
11.17
11.21
44,816
+0.00(+0.00%)
Sep 21, 2016
11.25
11.35
11.13
11.21
43,828
-0.02(-0.15%)
Sep 20, 2016
11.37
11.44
11.14
11.23
20,503
-0.16(-1.36%)
Sep 19, 2016
11.45
11.58
11.37
11.38
30,951
-0.03(-0.30%)
Sep 16, 2016
11.48
11.51
11.21
11.42
95,249
-0.12(-1.05%)
Sep 15, 2016
11.50
11.60
11.44
11.54
23,476
+0.07(+0.60%)
Sep 14, 2016
11.48
11.65
11.33
11.47
29,461
-0.02(-0.15%)
Sep 13, 2016
11.59
11.59
11.37
11.49
43,867
-0.23(-1.99%)
Sep 12, 2016
11.29
11.74
11.29
11.72
32,189
+0.28(+2.49%)
Sep 09, 2016
11.75
11.86
11.41
11.44
53,919
-0.44(-3.70%)
Sep 08, 2016
11.90
11.94
11.71
11.88
31,135
-0.10(-0.86%)
Sep 07, 2016
12.07
12.16
11.88
11.98
39,407
-0.06(-0.50%)
Sep 06, 2016
11.93
12.15
11.88
12.04
37,852
+0.04(+0.36%)
Sep 02, 2016
11.63
12.00
12.00
12.00
41,048
+0.41(+3.57%)
Sep 01, 2016
11.74
11.81
11.42
11.58
79,990
-0.24(-2.04%)
Aug 31, 2016
11.93
12.10
11.79
11.82
67,911
-0.16(-1.30%)
Aug 30, 2016
11.95
12.03
11.90
11.98
28,600
+0.00(+0.00%)
Aug 29, 2016
11.96
12.10
11.90
11.98
31,964
-0.03(-0.22%)
Aug 26, 2016
12.20
12.31
11.92
12.00
42,363
-0.21(-1.69%)
Aug 25, 2016
12.06
12.29
12.06
12.21
59,168
+0.05(+0.43%)
Aug 24, 2016
12.36
12.36
12.06
12.16
31,199
-0.08(-0.63%)
Aug 23, 2016
12.19
12.48
12.19
12.24
46,846
+0.07(+0.57%)
Aug 22, 2016
11.94
12.19
11.86
12.17
30,842
+0.16(+1.29%)
Aug 19, 2016
11.99
12.06
11.88
12.01
49,403
-0.01(-0.07%)
Aug 18, 2016
12.14
12.14
11.96
12.02
29,610
+0.00(+0.00%)
Aug 17, 2016
12.10
12.10
11.94
12.02
30,795
-0.15(-1.20%)
Aug 16, 2016
12.31
12.31
12.06
12.17
50,465
-0.15(-1.19%)
Aug 15, 2016
11.94
12.37
11.77
12.31
65,676
+0.31(+2.59%)
Aug 12, 2016
12.06
12.06
11.87
12.00
76,791
-0.06(-0.50%)
Aug 11, 2016
12.01
12.07
11.86
12.06
60,380
+0.14(+1.19%)
Aug 10, 2016
11.62
12.13
11.61
11.92
99,724
+0.27(+2.28%)
Aug 09, 2016
11.81
11.85
11.64
11.66
32,301
-0.10(-0.88%)
Aug 08, 2016
12.01
12.03
11.72
11.76
39,070
-0.31(-2.56%)
Aug 05, 2016
11.83
12.09
11.75
12.07
51,614
+0.26(+2.18%)
Aug 04, 2016
11.89
12.02
11.63
11.81
37,594
-0.08(-0.65%)
Aug 03, 2016
11.75
11.95
11.75
11.89
51,698
+0.15(+1.32%)
Aug 02, 2016
11.93
11.93
11.61
11.73
71,464
-0.21(-1.80%)
Aug 01, 2016
12.48
12.59
11.87
11.95
141,481
-0.58(-4.65%)
Jul 29, 2016
12.57
12.69
12.12
12.53
227,439
-0.03(-0.27%)
Jul 28, 2016
12.63
12.70
12.57
12.57
55,522
-0.14(-1.08%)
Jul 27, 2016
12.01
12.81
12.01
12.70
164,713
+0.72(+6.01%)
Jul 26, 2016
12.13
12.24
11.95
11.98
128,099
-0.07(-0.57%)
Jul 25, 2016
11.73
12.11
11.69
12.05
94,410
+0.29(+2.48%)
Jul 22, 2016
11.76
11.89
11.73
11.76
87,028
-0.08(-0.65%)
Jul 21, 2016
11.94
12.09
11.80
11.84
60,030
-0.20(-1.64%)
Jul 20, 2016
11.94
12.21
11.60
12.03
47,247
+0.15(+1.30%)
Jul 19, 2016
11.94
11.95
11.77
11.88
46,405
-0.02(-0.14%)
Jul 18, 2016
11.98
12.04
11.67
11.90
53,054
-0.15(-1.21%)
Jul 15, 2016
12.11
12.11
11.70
12.04
40,591
+0.02(+0.14%)
Jul 14, 2016
12.09
12.14
12.02
12.03
33,952
+0.03(+0.22%)
Jul 13, 2016
12.11
12.11
11.67
12.00
59,547
+0.01(+0.07%)
Jul 12, 2016
12.15
12.20
11.66
11.99
113,869
-0.09(-0.71%)
Jul 11, 2016
11.94
12.12
11.90
12.08
58,428
+0.16(+1.37%)
Jul 08, 2016
11.65
11.96
11.55
11.91
130,784
+0.37(+3.20%)
Jul 07, 2016
11.41
11.58
11.38
11.55
58,580
+0.15(+1.28%)
Jul 06, 2016
11.33
11.55
11.29
11.40
80,725
+0.01(+0.08%)
Jul 05, 2016
11.52
11.67
11.28
11.39
153,903
-0.35(-3.00%)
Jul 01, 2016
11.64
11.74
11.74
11.74
106,209
+0.10(+0.88%)
Jun 30, 2016
11.24
11.67
11.10
11.64
265,126
+0.45(+3.98%)
Jun 29, 2016
11.27
11.27
10.87
11.19
130,127
+0.09(+0.77%)
Jun 28, 2016
11.22
11.43
11.06
11.11
106,506
-0.07(-0.61%)
Jun 27, 2016
11.37
11.37
11.08
11.18
99,298
-0.30(-2.62%)
Jun 24, 2016
11.42
11.72
11.12
11.48
211,429
-0.40(-3.39%)
Jun 23, 2016
11.82
11.95
11.69
11.88
117,549
+0.21(+1.84%)
Jun 22, 2016
11.80
11.88
11.61
11.67
138,101
-0.03(-0.29%)
Jun 21, 2016
11.62
11.79
11.42
11.70
138,284
+0.09(+0.74%)
Jun 20, 2016
11.61
11.72
11.32
11.61
71,401
+0.12(+1.04%)
Jun 17, 2016
11.79
11.85
11.30
11.49
136,419
-0.27(-2.26%)
Jun 16, 2016
11.62
11.79
11.51
11.76
93,978
+0.03(+0.22%)
Jun 15, 2016
11.52
11.87
11.48
11.73
188,638
+0.21(+1.79%)
Jun 14, 2016
11.60
11.60
11.15
11.53
126,725
+0.09(+0.83%)
Jun 13, 2016
11.15
11.67
11.15
11.43
107,515
+0.29(+2.62%)
Jun 10, 2016
11.01
11.20
10.66
11.14
113,780
+0.00(+0.00%)
Jun 09, 2016
11.09
11.25
10.99
11.14
100,828
-0.09(-0.76%)
Jun 08, 2016
11.18
11.41
11.00
11.23
63,285
+0.02(+0.15%)
Jun 07, 2016
11.29
11.33
11.12
11.21
101,545
-0.06(-0.53%)
Jun 06, 2016
11.23
11.31
11.03
11.27
58,429
+0.04(+0.38%)
Jun 03, 2016
11.24
11.24
11.04
11.23
68,634
-0.03(-0.23%)
Jun 02, 2016
11.02
11.31
11.02
11.25
154,855
+0.20(+1.78%)
Jun 01, 2016
10.85
11.16
10.67
11.06
126,887
+0.16(+1.50%)
May 31, 2016
10.71
10.91
10.57
10.89
145,023
+0.23(+2.17%)
May 27, 2016
10.65
10.66
10.66
10.66
41,854
+0.03(+0.32%)
May 26, 2016
10.68
10.70
10.46
10.63
42,633
-0.03(-0.32%)
May 25, 2016
10.48
10.78
10.46
10.66
69,087
+0.20(+1.89%)
May 24, 2016
10.13
10.54
10.05
10.46
83,192
+0.50(+4.99%)
May 23, 2016
10.09
10.15
9.967
9.967
23,817
-0.11(-1.06%)
May 20, 2016
9.835
10.16
9.699
10.07
106,919
+0.27(+2.78%)
May 19, 2016
9.904
9.921
9.588
9.801
72,891
-0.06(-0.61%)
May 18, 2016
9.801
10.04
9.759
9.861
65,483
+0.07(+0.70%)
May 17, 2016
10.22
10.34
9.665
9.793
84,092
-0.40(-3.93%)
May 16, 2016
10.32
10.47
10.08
10.19
87,399
-0.06(-0.58%)
May 13, 2016
10.50
10.50
10.17
10.25
67,371
+0.00(+0.00%)
May 12, 2016
10.31
10.42
10.15
10.25
81,123
-0.06(-0.58%)
May 11, 2016
10.26
10.41
10.18
10.31
39,491
+0.06(+0.58%)
May 10, 2016
10.19
10.41
10.18
10.25
25,412
+0.14(+1.35%)
May 09, 2016
10.24
10.28
10.09
10.12
83,624
-0.09(-0.92%)
May 06, 2016
9.921
10.23
9.853
10.21
104,056
+0.11(+1.10%)
May 05, 2016
10.06
10.21
9.972
10.10
48,439
+0.04(+0.42%)
May 04, 2016
10.49
10.54
10.01
10.06
69,365
-0.36(-3.44%)
May 03, 2016
10.61
10.76
10.33
10.41
81,668
-0.16(-1.53%)
May 02, 2016
10.02
10.82
9.554
10.58
156,701
+0.91(+9.44%)
Apr 29, 2016
9.375
9.716
9.375
9.665
63,176
+0.26(+2.72%)
Apr 28, 2016
9.503
9.784
9.341
9.409
106,696
-0.20(-2.04%)
Apr 27, 2016
9.554
9.674
9.478
9.605
35,490
+0.03(+0.36%)
Apr 26, 2016
9.418
9.597
9.333
9.571
79,192
+0.14(+1.45%)
Apr 25, 2016
9.486
9.518
9.350
9.435
70,702
-0.07(-0.72%)
Apr 22, 2016
9.316
9.529
9.316
9.503
65,525
+0.14(+1.55%)
Apr 21, 2016
9.205
9.392
9.205
9.358
33,523
+0.14(+1.57%)
Apr 20, 2016
9.128
9.316
9.085
9.213
28,327
+0.06(+0.65%)
Apr 19, 2016
9.094
9.171
9.043
9.154
34,655
+0.14(+1.51%)
Apr 18, 2016
9.188
9.205
8.975
9.017
32,179
-0.24(-2.58%)
Apr 15, 2016
9.205
9.333
9.068
9.256
29,027
+0.02(+0.18%)
Apr 14, 2016
9.443
9.460
9.188
9.239
35,771
-0.20(-2.08%)
Apr 13, 2016
9.196
9.512
9.196
9.435
45,720
+0.28(+3.07%)
Apr 12, 2016
8.941
9.196
8.932
9.154
34,350
+0.21(+2.38%)
Apr 11, 2016
8.983
9.087
8.915
8.941
51,700
-0.03(-0.38%)
Apr 08, 2016
9.034
9.034
8.855
8.975
26,752
-0.01(-0.09%)
Apr 07, 2016
9.077
9.137
8.906
8.983
58,741
-0.18(-1.95%)
Apr 06, 2016
9.179
9.188
9.043
9.162
46,709
+0.01(+0.09%)
Apr 05, 2016
8.932
9.239
8.855
9.154
71,654
+0.10(+1.13%)
Apr 04, 2016
9.111
9.529
9.009
9.051
72,030
-0.06(-0.65%)
Apr 01, 2016
8.958
9.154
8.898
9.111
90,826
+0.09(+1.04%)
Mar 31, 2016
8.966
9.026
8.881
9.017
124,644
+0.02(+0.19%)
Mar 30, 2016
9.256
9.256
8.932
9.000
33,251
-0.23(-2.49%)
Mar 29, 2016
8.889
9.299
8.745
9.230
48,296
+0.31(+3.44%)
Mar 28, 2016
8.736
9.068
8.736
8.924
35,363
+0.13(+1.45%)
Mar 24, 2016
8.787
8.796
8.796
8.796
47,049
-0.02(-0.19%)
Mar 23, 2016
8.992
8.992
8.787
8.813
43,610
-0.18(-1.99%)
Mar 22, 2016
9.196
9.205
8.949
8.992
50,427
-0.26(-2.85%)
Mar 21, 2016
9.367
9.384
9.213
9.256
63,827
-0.25(-2.60%)
Mar 18, 2016
9.699
9.844
9.486
9.503
228,043
-0.15(-1.59%)
Mar 17, 2016
9.588
9.806
9.520
9.656
68,492
-0.01(-0.09%)
Mar 16, 2016
9.571
9.742
9.529
9.665
39,326
+0.09(+0.98%)
Mar 15, 2016
9.716
9.716
9.350
9.571
59,616
-0.27(-2.77%)
Mar 14, 2016
9.921
9.972
9.767
9.844
44,499
-0.08(-0.77%)
Mar 11, 2016
9.861
10.07
9.793
9.921
64,393
+0.12(+1.22%)
Mar 10, 2016
10.18
10.28
9.742
9.801
72,823
-0.37(-3.60%)
Mar 09, 2016
9.929
10.28
9.793
10.17
122,427
+0.27(+2.76%)
Mar 08, 2016
10.07
10.18
9.870
9.895
74,135
-0.19(-1.86%)
Mar 07, 2016
9.827
10.30
9.801
10.08
86,655
+0.18(+1.81%)
Mar 04, 2016
9.827
10.02
9.682
9.904
52,128
+0.09(+0.87%)
Mar 03, 2016
9.827
9.965
9.776
9.818
108,874
-0.01(-0.09%)
Mar 02, 2016
9.853
9.980
9.789
9.827
63,106
+0.00(+0.00%)
Mar 01, 2016
9.801
10.02
9.759
9.827
103,324
+0.09(+0.87%)
Feb 29, 2016
9.759
9.929
9.682
9.742
144,677
-0.02(-0.17%)
Feb 26, 2016
9.921
9.980
9.695
9.759
81,214
-0.13(-1.29%)
Feb 25, 2016
9.895
9.955
9.725
9.887
74,712
+0.00(+0.00%)
Feb 24, 2016
9.784
10.03
9.682
9.887
67,789
-0.02(-0.17%)
Feb 23, 2016
9.895
10.05
9.878
9.904
62,837
-0.02(-0.17%)
Feb 22, 2016
10.12
10.25
9.895
9.921
222,887
-0.06(-0.60%)
Feb 19, 2016
9.835
10.24
9.767
9.980
271,914
+0.08(+0.77%)
Feb 18, 2016
9.870
9.972
9.656
9.904
155,376
+0.08(+0.78%)
Feb 17, 2016
9.759
9.972
9.597
9.827
166,266
+0.23(+2.40%)
Feb 16, 2016
9.256
9.656
9.111
9.597
140,464
+0.49(+5.33%)
Feb 12, 2016
8.779
9.111
9.111
9.111
148,540
+0.46(+5.32%)
Feb 11, 2016
7.705
8.745
7.705
8.651
146,689
+0.65(+8.09%)
Feb 10, 2016
7.824
8.071
7.773
8.003
75,744
+0.23(+2.96%)
Feb 09, 2016
7.585
7.816
7.585
7.773
91,338
-0.15(-1.94%)
Feb 08, 2016
7.841
7.969
7.568
7.926
239,239
-0.03(-0.43%)
Feb 05, 2016
8.404
8.412
7.960
7.960
122,219
-0.50(-5.94%)
Feb 04, 2016
8.514
8.685
8.429
8.463
44,669
-0.08(-0.90%)
Feb 03, 2016
8.540
8.583
8.293
8.540
96,905
+0.10(+1.21%)
Feb 02, 2016
8.642
8.676
8.421
8.438
70,068
-0.32(-3.60%)
Feb 01, 2016
8.932
8.932
8.676
8.753
62,680
-0.19(-2.10%)
Jan 29, 2016
8.387
8.966
8.344
8.941
179,428
+0.60(+7.15%)
Jan 28, 2016
8.387
8.455
8.233
8.344
72,963
+0.04(+0.51%)
Jan 27, 2016
8.310
8.429
8.156
8.301
120,818
+0.05(+0.62%)
Jan 26, 2016
8.216
8.344
8.165
8.250
75,381
+0.09(+1.04%)
Jan 25, 2016
8.250
8.352
8.114
8.165
90,112
-0.09(-1.03%)
Jan 22, 2016
8.242
8.267
8.131
8.250
125,780
+0.21(+2.65%)
Jan 21, 2016
8.063
8.099
7.935
8.037
55,328
-0.03(-0.42%)
Jan 20, 2016
7.901
8.174
7.645
8.071
142,248
+0.03(+0.42%)
Jan 19, 2016
8.071
8.139
7.901
8.037
96,188
+0.05(+0.64%)
Jan 15, 2016
8.105
7.986
7.986
7.986
115,335
-0.37(-4.39%)
Jan 14, 2016
8.131
8.455
8.046
8.352
127,791
+0.29(+3.59%)
Jan 13, 2016
8.489
8.634
7.978
8.063
239,053
-0.43(-5.02%)
Jan 12, 2016
8.753
8.787
8.378
8.489
97,134
-0.16(-1.87%)
Jan 11, 2016
8.727
8.902
8.421
8.651
265,592
-0.07(-0.78%)
Jan 08, 2016
8.872
8.924
8.574
8.719
256,682
-0.14(-1.63%)
Jan 07, 2016
9.060
9.145
8.693
8.864
257,294
-0.40(-4.32%)
Jan 06, 2016
9.009
9.316
9.000
9.264
96,835
+0.09(+1.02%)
Jan 05, 2016
9.324
9.341
9.034
9.171
122,552
-0.14(-1.47%)
Jan 04, 2016
9.426
9.443
9.171
9.307
291,279
-0.26(-2.76%)
Dec 31, 2015
9.537
9.571
9.571
9.571
88,349
-0.03(-0.35%)
Dec 30, 2015
9.665
9.682
9.460
9.605
148,277
-0.10(-1.05%)
Dec 29, 2015
9.708
9.725
9.563
9.708
82,354
+0.04(+0.44%)
Dec 28, 2015
9.682
9.793
9.580
9.665
113,862
-0.02(-0.18%)
Dec 24, 2015
9.554
9.682
9.682
9.682
80,957
+0.17(+1.79%)
Dec 23, 2015
9.605
9.631
9.460
9.512
129,510
-0.09(-0.98%)
Dec 22, 2015
9.537
9.639
9.375
9.605
65,912
+0.09(+0.90%)
Dec 21, 2015
9.460
9.537
9.350
9.520
99,227
+0.11(+1.18%)
Dec 18, 2015
9.460
9.486
9.264
9.409
206,177
-0.05(-0.54%)
Dec 17, 2015
9.605
9.631
9.341
9.460
154,822
-0.13(-1.33%)
Dec 16, 2015
9.512
9.605
9.367
9.588
135,467
+0.19(+1.99%)
Dec 15, 2015
9.290
9.520
9.222
9.401
132,273
+0.18(+1.94%)
Dec 14, 2015
9.205
9.375
8.958
9.222
761,497
-0.11(-1.19%)
Dec 11, 2015
9.375
9.699
8.889
9.333
268,546
-0.82(-8.06%)
Dec 10, 2015
10.32
10.35
10.09
10.15
43,693
-0.18(-1.73%)
Dec 09, 2015
10.44
10.53
10.31
10.33
116,638
-0.12(-1.14%)
Dec 08, 2015
10.40
10.61
10.36
10.45
99,967
-0.01(-0.08%)
Dec 07, 2015
10.14
10.53
10.14
10.46
290,818
+0.24(+2.34%)
Dec 04, 2015
10.20
10.26
10.14
10.22
114,776
+0.00(+0.00%)
Dec 03, 2015
10.38
10.47
10.15
10.22
133,538
-0.14(-1.40%)
Dec 02, 2015
10.35
10.47
10.34
10.36
109,523
-0.02(-0.16%)
Dec 01, 2015
10.34
10.45
10.24
10.38
212,574
+0.06(+0.58%)
Nov 30, 2015
10.35
10.42
10.09
10.32
159,225
+0.10(+1.00%)
Nov 27, 2015
10.13
10.23
9.972
10.22
46,874
+0.08(+0.76%)
Nov 25, 2015
9.810
10.14
10.14
10.14
293,443
+0.43(+4.48%)
Nov 24, 2015
9.639
9.725
9.546
9.708
127,748
+0.05(+0.53%)
Nov 23, 2015
9.887
9.887
9.478
9.656
191,079
-0.07(-0.70%)
Nov 20, 2015
9.358
9.767
9.205
9.725
997,691
+0.43(+4.68%)
Nov 19, 2015
9.230
9.316
9.068
9.290
78,619
+0.02(+0.18%)
Nov 18, 2015
8.710
9.290
8.625
9.273
192,158
+0.61(+7.09%)
Nov 17, 2015
9.051
9.183
8.625
8.659
481,410
-0.61(-6.53%)
Nov 16, 2015
9.196
9.299
9.009
9.264
59,371
+0.11(+1.21%)
Nov 13, 2015
9.162
9.367
8.975
9.154
76,249
-0.10(-1.10%)
Nov 12, 2015
9.418
9.456
9.179
9.256
80,495
-0.26(-2.69%)
Nov 11, 2015
9.367
9.588
9.307
9.512
38,351
+0.09(+0.90%)
Nov 10, 2015
9.452
9.546
9.375
9.426
144,026
-0.09(-0.90%)
Nov 09, 2015
9.614
9.784
9.239
9.512
107,296
-0.09(-0.89%)
Nov 06, 2015
9.921
9.929
9.137
9.597
307,844
+0.35(+3.78%)
Nov 05, 2015
9.026
9.290
8.753
9.247
91,259
+0.24(+2.65%)
Nov 04, 2015
9.213
9.213
8.813
9.009
64,652
-0.20(-2.13%)
Nov 03, 2015
8.992
9.273
8.738
9.205
88,281
+0.15(+1.69%)
Nov 02, 2015
9.392
9.392
8.753
9.051
168,313
-0.36(-3.80%)
Oct 30, 2015
9.426
9.563
9.145
9.409
71,390
-0.04(-0.45%)
Oct 29, 2015
9.563
9.716
9.384
9.452
33,254
-0.09(-0.98%)
Oct 28, 2015
9.375
9.674
9.247
9.546
92,940
+0.20(+2.19%)
Oct 27, 2015
9.588
9.725
9.137
9.341
144,068
-0.29(-3.01%)
Oct 26, 2015
9.810
9.912
9.588
9.631
116,070
-0.22(-2.25%)
Oct 23, 2015
9.546
9.955
9.495
9.853
125,449
+0.33(+3.49%)
Oct 22, 2015
9.384
9.656
9.316
9.520
61,089
+0.16(+1.73%)
Oct 21, 2015
9.708
9.708
9.324
9.358
45,120
-0.32(-3.35%)
Oct 20, 2015
9.537
9.691
9.426
9.682
47,471
+0.10(+1.07%)
Oct 19, 2015
9.631
9.665
9.307
9.580
108,918
-0.09(-0.97%)
Oct 16, 2015
9.605
9.716
9.435
9.674
78,269
+0.11(+1.16%)
Oct 15, 2015
9.341
9.580
9.171
9.563
149,418
+0.28(+3.03%)
Oct 14, 2015
9.529
9.588
9.264
9.281
66,911
-0.26(-2.77%)
Oct 13, 2015
9.426
9.793
9.405
9.546
89,176
+0.09(+0.90%)
Oct 12, 2015
9.230
9.763
9.128
9.460
170,158
+0.24(+2.59%)
Oct 09, 2015
9.299
9.299
9.051
9.222
60,473
-0.05(-0.55%)
Oct 08, 2015
9.239
9.345
9.068
9.273
85,403
-0.03(-0.37%)
Oct 07, 2015
9.077
9.469
8.971
9.307
137,593
+0.24(+2.63%)
Oct 06, 2015
9.068
9.341
9.009
9.068
66,269
-0.04(-0.47%)
Oct 05, 2015
8.821
9.111
8.821
9.111
80,195
+0.38(+4.29%)
Oct 02, 2015
8.523
8.770
8.310
8.736
124,153
+0.15(+1.79%)
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.