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
Rocky Brands Inc
(NQ:
RCKY
)
38.99
+1.79 (+4.81%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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
8.690
8.943
8.690
8.926
44,019
+0.20(+2.32%)
Sep 29, 2016
8.639
8.741
8.639
8.724
20,291
+0.08(+0.88%)
Sep 28, 2016
8.648
8.690
8.631
8.648
11,756
-0.02(-0.19%)
Sep 27, 2016
8.614
8.673
8.614
8.665
6,941
+0.01(+0.10%)
Sep 26, 2016
8.622
8.698
8.605
8.656
25,006
-0.05(-0.58%)
Sep 23, 2016
8.656
8.741
8.656
8.707
5,959
+0.02(+0.19%)
Sep 22, 2016
8.735
8.800
8.683
8.690
18,003
+0.03(+0.29%)
Sep 21, 2016
8.656
8.770
8.622
8.665
24,020
+0.00(+0.00%)
Sep 20, 2016
8.698
8.724
8.648
8.665
16,862
-0.03(-0.29%)
Sep 19, 2016
8.681
8.960
8.651
8.690
23,949
-0.02(-0.19%)
Sep 16, 2016
8.783
8.800
8.589
8.707
21,464
-0.15(-1.71%)
Sep 15, 2016
9.053
9.053
8.766
8.859
13,117
+0.08(+0.86%)
Sep 14, 2016
8.791
8.933
8.698
8.783
45,102
-0.07(-0.76%)
Sep 13, 2016
8.969
8.969
8.783
8.850
28,496
-0.21(-2.33%)
Sep 12, 2016
8.985
9.078
8.867
9.061
27,914
+0.11(+1.23%)
Sep 09, 2016
8.783
9.205
8.749
8.952
87,826
+0.08(+0.86%)
Sep 08, 2016
9.031
9.104
8.876
8.876
13,398
-0.17(-1.87%)
Sep 07, 2016
9.036
9.188
9.036
9.045
19,740
+0.04(+0.47%)
Sep 06, 2016
8.850
9.095
8.783
9.002
23,030
+0.10(+1.14%)
Sep 02, 2016
9.104
8.901
8.901
8.901
15,748
-0.14(-1.59%)
Sep 01, 2016
8.884
9.211
8.868
9.045
39,547
+0.12(+1.32%)
Aug 31, 2016
9.171
9.171
8.817
8.926
28,968
-0.29(-3.12%)
Aug 30, 2016
9.011
9.289
8.994
9.213
52,146
+0.24(+2.73%)
Aug 29, 2016
8.850
8.994
8.842
8.969
18,261
+0.18(+2.02%)
Aug 26, 2016
8.673
8.871
8.673
8.791
33,818
+0.09(+1.07%)
Aug 25, 2016
8.678
8.741
8.655
8.698
33,691
+0.04(+0.49%)
Aug 24, 2016
8.597
8.781
8.597
8.656
40,916
+0.11(+1.28%)
Aug 23, 2016
8.521
8.647
8.521
8.546
66,508
+0.03(+0.39%)
Aug 22, 2016
8.613
8.755
8.496
8.513
30,643
-0.13(-1.45%)
Aug 19, 2016
8.705
8.814
8.638
8.638
26,178
-0.04(-0.48%)
Aug 18, 2016
8.571
8.947
8.571
8.680
25,286
+0.11(+1.27%)
Aug 17, 2016
8.647
8.676
8.505
8.571
49,563
-0.13(-1.54%)
Aug 16, 2016
8.688
8.730
8.605
8.705
20,812
-0.03(-0.38%)
Aug 15, 2016
8.822
8.839
8.713
8.738
31,032
-0.10(-1.13%)
Aug 12, 2016
8.922
8.957
8.797
8.839
29,919
-0.09(-1.03%)
Aug 11, 2016
8.839
9.023
8.839
8.931
20,929
+0.08(+0.85%)
Aug 10, 2016
8.897
8.939
8.688
8.855
17,168
+0.02(+0.19%)
Aug 09, 2016
8.638
8.847
8.638
8.839
23,649
+0.17(+1.93%)
Aug 08, 2016
8.705
8.920
8.580
8.672
52,789
-0.03(-0.38%)
Aug 05, 2016
8.847
8.863
8.680
8.705
43,650
-0.07(-0.76%)
Aug 04, 2016
8.855
8.981
8.772
8.772
13,776
-0.02(-0.19%)
Aug 03, 2016
8.772
8.921
8.772
8.789
14,027
+0.01(+0.10%)
Aug 02, 2016
9.064
9.156
8.772
8.780
41,458
-0.33(-3.58%)
Aug 01, 2016
9.215
9.265
9.073
9.106
22,947
-0.06(-0.64%)
Jul 29, 2016
9.190
9.549
9.106
9.165
64,293
-0.74(-7.50%)
Jul 28, 2016
10.07
10.11
9.749
9.908
46,318
-0.18(-1.74%)
Jul 27, 2016
10.50
10.50
10.03
10.08
28,871
-0.34(-3.29%)
Jul 26, 2016
10.53
10.58
10.43
10.43
9,577
-0.08(-0.72%)
Jul 25, 2016
10.43
10.59
10.43
10.50
14,719
+0.00(+0.00%)
Jul 22, 2016
10.49
10.56
10.45
10.50
15,473
-0.03(-0.24%)
Jul 21, 2016
10.44
10.55
10.44
10.53
9,473
+0.13(+1.28%)
Jul 20, 2016
10.38
10.43
10.31
10.39
12,922
+0.02(+0.17%)
Jul 19, 2016
10.29
10.42
10.29
10.38
9,200
+0.03(+0.24%)
Jul 18, 2016
10.21
10.38
10.21
10.35
18,715
+0.09(+0.90%)
Jul 15, 2016
10.28
10.38
10.26
10.26
20,527
+0.03(+0.33%)
Jul 14, 2016
9.941
10.38
9.900
10.23
54,673
+0.33(+3.38%)
Jul 13, 2016
9.549
9.933
9.549
9.891
42,725
+0.28(+2.87%)
Jul 12, 2016
9.474
9.641
9.461
9.616
51,271
+0.14(+1.50%)
Jul 11, 2016
9.415
9.515
9.357
9.474
12,971
+0.03(+0.27%)
Jul 08, 2016
9.407
9.524
9.298
9.449
47,981
+0.09(+0.98%)
Jul 07, 2016
9.482
9.515
9.398
9.357
23,880
-0.30(-3.11%)
Jul 05, 2016
9.532
9.674
9.482
9.657
19,648
+0.07(+0.70%)
Jul 01, 2016
9.540
9.591
9.591
9.591
27,890
+0.05(+0.53%)
Jun 30, 2016
9.499
9.566
9.465
9.540
19,741
+0.03(+0.26%)
Jun 29, 2016
9.616
9.649
9.507
9.515
52,938
-0.05(-0.52%)
Jun 28, 2016
9.544
9.607
9.432
9.566
12,108
+0.07(+0.70%)
Jun 27, 2016
9.457
9.591
9.382
9.499
47,353
-0.08(-0.79%)
Jun 24, 2016
9.607
9.649
9.432
9.574
25,915
-0.13(-1.29%)
Jun 23, 2016
9.816
9.891
9.616
9.699
13,559
-0.02(-0.17%)
Jun 22, 2016
9.705
9.721
9.641
9.716
7,387
+0.03(+0.26%)
Jun 21, 2016
9.654
9.749
9.654
9.691
7,889
-0.04(-0.43%)
Jun 20, 2016
9.666
9.925
9.657
9.733
31,227
+0.12(+1.22%)
Jun 17, 2016
9.498
9.749
9.498
9.616
25,103
+0.14(+1.50%)
Jun 16, 2016
9.265
9.515
9.265
9.474
24,157
+0.00(+0.00%)
Jun 15, 2016
9.398
9.515
9.365
9.474
36,785
+0.15(+1.61%)
Jun 14, 2016
9.457
9.482
9.198
9.323
40,353
-0.10(-1.06%)
Jun 13, 2016
9.528
9.587
9.373
9.424
48,022
-0.18(-1.91%)
Jun 10, 2016
9.591
9.649
9.524
9.607
17,810
-0.01(-0.09%)
Jun 09, 2016
9.449
9.691
9.449
9.616
32,265
+0.06(+0.61%)
Jun 08, 2016
9.649
9.649
9.359
9.557
75,024
-0.06(-0.61%)
Jun 07, 2016
9.566
9.741
9.440
9.616
18,544
+0.04(+0.44%)
Jun 06, 2016
9.574
9.682
9.557
9.574
58,295
-0.03(-0.35%)
Jun 03, 2016
9.524
9.657
9.524
9.607
35,816
+0.08(+0.79%)
Jun 02, 2016
9.524
9.566
9.490
9.532
29,743
+0.03(+0.26%)
Jun 01, 2016
9.524
9.599
9.390
9.507
32,125
-0.02(-0.18%)
May 31, 2016
9.490
9.557
9.307
9.524
15,977
+0.02(+0.18%)
May 27, 2016
9.390
9.507
9.507
9.507
10,054
+0.12(+1.25%)
May 26, 2016
9.390
9.508
9.365
9.390
23,661
+0.05(+0.54%)
May 25, 2016
9.257
9.390
9.257
9.340
24,500
+0.08(+0.89%)
May 24, 2016
9.034
9.315
9.034
9.257
24,848
+0.23(+2.57%)
May 23, 2016
8.976
9.292
8.868
9.026
59,615
+0.00(+0.00%)
May 20, 2016
8.852
9.257
8.852
9.026
26,524
+0.10(+1.11%)
May 19, 2016
8.993
9.059
8.877
8.926
50,339
-0.07(-0.83%)
May 18, 2016
9.365
9.365
8.943
9.001
59,890
-0.37(-3.97%)
May 17, 2016
9.805
9.805
9.262
9.373
70,343
-0.21(-2.16%)
May 16, 2016
9.795
9.894
9.530
9.580
38,307
-0.27(-2.77%)
May 13, 2016
9.730
9.994
9.679
9.853
21,360
-0.03(-0.33%)
May 12, 2016
9.654
9.961
9.654
9.886
41,217
+0.20(+2.05%)
May 11, 2016
9.812
9.812
9.596
9.687
43,033
-0.15(-1.51%)
May 10, 2016
9.828
10.01
9.795
9.836
37,913
-0.05(-0.50%)
May 09, 2016
9.770
10.00
9.431
9.886
33,943
+0.08(+0.84%)
May 06, 2016
9.687
9.836
9.497
9.803
45,202
+0.13(+1.37%)
May 05, 2016
9.994
9.994
9.630
9.671
100,408
-0.23(-2.34%)
May 04, 2016
9.994
10.03
9.853
9.903
21,783
-0.15(-1.48%)
May 03, 2016
10.08
10.16
9.952
10.05
40,299
-0.01(-0.08%)
May 02, 2016
9.960
10.17
9.927
10.06
40,947
+0.09(+0.91%)
Apr 29, 2016
10.23
10.25
9.836
9.969
65,708
-0.32(-3.13%)
Apr 28, 2016
9.977
10.47
9.975
10.29
39,285
+0.30(+2.98%)
Apr 27, 2016
10.09
10.86
9.894
9.994
119,962
-0.12(-1.15%)
Apr 26, 2016
9.762
10.22
9.762
10.11
87,229
+0.28(+2.86%)
Apr 25, 2016
9.588
10.10
9.563
9.828
57,750
+0.22(+2.33%)
Apr 22, 2016
10.55
10.63
9.348
9.605
326,198
-1.58(-14.13%)
Apr 21, 2016
10.91
11.32
10.86
11.18
33,045
+0.32(+2.97%)
Apr 20, 2016
10.91
11.12
10.84
10.86
27,962
+0.07(+0.61%)
Apr 19, 2016
11.02
11.33
10.79
10.80
20,844
-0.11(-0.99%)
Apr 18, 2016
11.23
11.35
10.75
10.90
65,329
-0.32(-2.87%)
Apr 15, 2016
11.31
11.54
11.23
11.23
27,391
-0.03(-0.29%)
Apr 14, 2016
11.15
11.38
11.14
11.26
21,563
+0.15(+1.34%)
Apr 13, 2016
11.09
11.15
11.03
11.11
33,914
+0.07(+0.60%)
Apr 12, 2016
10.79
11.05
10.73
11.04
17,977
+0.23(+2.14%)
Apr 11, 2016
10.72
10.88
10.68
10.81
12,866
+0.17(+1.63%)
Apr 08, 2016
10.75
10.79
10.57
10.64
31,659
-0.08(-0.77%)
Apr 07, 2016
10.51
10.91
10.44
10.72
31,591
+0.17(+1.65%)
Apr 06, 2016
10.50
10.59
10.40
10.55
28,308
-0.02(-0.16%)
Apr 05, 2016
10.54
10.57
10.37
10.56
27,663
+0.01(+0.08%)
Apr 04, 2016
10.71
10.71
10.51
10.56
19,633
-0.07(-0.70%)
Apr 01, 2016
10.55
10.71
10.51
10.63
34,104
+0.09(+0.86%)
Mar 31, 2016
10.74
10.99
10.51
10.54
91,706
-0.12(-1.09%)
Mar 30, 2016
10.63
11.05
10.53
10.66
30,955
+0.06(+0.55%)
Mar 29, 2016
10.47
10.65
10.37
10.60
24,122
+0.21(+1.99%)
Mar 28, 2016
10.46
10.67
10.34
10.39
36,132
-0.07(-0.63%)
Mar 24, 2016
10.35
10.46
10.46
10.46
16,681
-0.01(-0.08%)
Mar 23, 2016
11.09
11.09
10.35
10.47
29,275
-0.42(-3.88%)
Mar 22, 2016
10.99
11.02
10.63
10.89
35,568
-0.24(-2.16%)
Mar 21, 2016
10.56
11.21
10.56
11.13
23,064
+0.04(+0.37%)
Mar 18, 2016
10.71
11.16
10.67
11.09
57,655
+0.34(+3.16%)
Mar 17, 2016
10.42
10.82
10.29
10.75
32,874
+0.34(+3.26%)
Mar 16, 2016
10.41
10.53
10.16
10.41
44,845
+0.05(+0.48%)
Mar 15, 2016
10.66
10.85
10.29
10.36
23,259
-0.33(-3.10%)
Mar 14, 2016
10.86
10.86
10.57
10.69
13,013
-0.13(-1.22%)
Mar 11, 2016
10.46
10.96
10.46
10.82
26,622
+0.50(+4.85%)
Mar 10, 2016
10.39
10.39
10.08
10.32
24,995
+0.04(+0.36%)
Mar 09, 2016
10.51
10.62
10.21
10.28
22,280
-0.42(-3.94%)
Mar 08, 2016
10.80
10.96
10.67
10.71
34,203
-0.19(-1.75%)
Mar 07, 2016
10.34
10.90
10.34
10.90
54,101
+0.41(+3.86%)
Mar 04, 2016
10.34
10.50
10.25
10.49
38,631
+0.12(+1.12%)
Mar 03, 2016
10.16
10.41
9.977
10.37
37,833
+0.34(+3.38%)
Mar 02, 2016
9.654
10.49
9.522
10.03
74,579
+0.65(+6.87%)
Mar 01, 2016
9.464
9.613
9.266
9.390
41,712
-0.13(-1.39%)
Feb 29, 2016
9.199
9.621
9.092
9.522
34,588
+0.38(+4.16%)
Feb 26, 2016
9.365
9.365
9.100
9.141
17,278
-0.07(-0.72%)
Feb 25, 2016
8.993
9.241
8.993
9.208
23,312
+0.26(+2.96%)
Feb 24, 2016
8.689
8.954
8.689
8.943
57,113
+0.15(+1.68%)
Feb 23, 2016
8.738
8.910
8.689
8.795
36,652
-0.05(-0.56%)
Feb 22, 2016
9.008
9.008
8.742
8.845
74,266
-0.16(-1.82%)
Feb 19, 2016
9.254
9.303
8.918
9.008
31,945
-0.27(-2.91%)
Feb 18, 2016
9.451
9.492
9.221
9.279
26,772
-0.30(-3.16%)
Feb 17, 2016
8.566
9.606
8.566
9.582
63,365
+1.03(+12.07%)
Feb 16, 2016
8.280
8.590
8.280
8.550
18,937
+0.30(+3.67%)
Feb 12, 2016
8.280
8.247
8.247
8.247
74,608
-0.47(-5.36%)
Feb 11, 2016
8.703
8.820
8.411
8.714
37,693
-0.07(-0.84%)
Feb 10, 2016
8.632
8.812
8.599
8.787
21,135
+0.14(+1.61%)
Feb 09, 2016
8.591
8.755
8.574
8.648
30,034
-0.01(-0.09%)
Feb 08, 2016
9.017
9.017
8.550
8.656
22,088
-0.42(-4.60%)
Feb 05, 2016
8.951
9.074
8.894
9.074
16,999
+0.11(+1.19%)
Feb 04, 2016
8.886
8.984
8.664
8.967
15,951
+0.14(+1.58%)
Feb 03, 2016
9.189
9.189
8.820
8.828
16,842
-0.33(-3.58%)
Feb 02, 2016
9.041
9.194
8.976
9.156
27,043
+0.07(+0.72%)
Feb 01, 2016
8.951
9.098
8.902
9.090
38,326
+0.17(+1.93%)
Jan 29, 2016
8.320
9.017
8.320
8.918
70,428
+0.61(+7.40%)
Jan 28, 2016
8.386
8.435
8.239
8.304
23,657
+0.02(+0.30%)
Jan 27, 2016
8.361
8.509
8.271
8.280
22,196
-0.15(-1.75%)
Jan 26, 2016
8.558
8.558
8.361
8.427
46,235
-0.09(-1.06%)
Jan 25, 2016
8.386
8.607
8.386
8.517
34,604
+0.03(+0.39%)
Jan 22, 2016
8.312
8.555
8.280
8.484
57,823
+0.00(+0.00%)
Jan 21, 2016
8.468
8.681
8.468
8.484
57,864
+0.02(+0.29%)
Jan 20, 2016
8.165
8.623
8.165
8.460
59,936
+0.18(+2.18%)
Jan 19, 2016
8.599
8.632
8.067
8.280
45,888
-0.23(-2.69%)
Jan 15, 2016
8.353
8.509
8.509
8.509
46,767
-0.07(-0.86%)
Jan 14, 2016
8.247
8.599
8.230
8.583
53,909
+0.34(+4.07%)
Jan 13, 2016
8.419
8.443
8.230
8.247
29,194
-0.13(-1.56%)
Jan 12, 2016
8.558
8.623
8.288
8.378
29,353
-0.05(-0.58%)
Jan 11, 2016
8.476
8.734
8.263
8.427
39,489
+0.06(+0.68%)
Jan 08, 2016
8.452
8.517
8.271
8.370
48,781
+0.08(+0.99%)
Jan 07, 2016
8.623
8.648
8.230
8.288
97,407
-0.43(-4.89%)
Jan 06, 2016
8.967
9.049
8.681
8.714
66,507
-0.30(-3.36%)
Jan 05, 2016
9.377
9.377
9.008
9.017
35,752
-0.28(-3.00%)
Jan 04, 2016
9.442
9.442
9.008
9.295
51,966
-0.17(-1.82%)
Dec 31, 2015
9.336
9.467
9.467
9.467
20,514
+0.16(+1.76%)
Dec 30, 2015
9.573
9.614
9.254
9.303
39,852
-0.25(-2.66%)
Dec 29, 2015
9.532
9.778
9.311
9.557
30,557
+0.11(+1.21%)
Dec 28, 2015
9.582
9.582
9.270
9.442
29,122
-0.12(-1.28%)
Dec 24, 2015
9.631
9.565
9.565
9.565
18,682
+0.04(+0.43%)
Dec 23, 2015
9.541
9.790
9.500
9.524
35,946
+0.00(+0.00%)
Dec 22, 2015
9.459
9.643
9.287
9.524
40,825
+0.18(+1.93%)
Dec 21, 2015
9.270
9.508
9.189
9.344
34,705
+0.10(+1.06%)
Dec 18, 2015
9.549
9.631
9.221
9.246
93,277
-0.40(-4.16%)
Dec 17, 2015
9.051
9.780
9.049
9.647
109,680
+0.60(+6.61%)
Dec 16, 2015
8.615
9.148
8.615
9.049
42,214
+0.43(+5.04%)
Dec 15, 2015
8.427
8.730
8.353
8.615
47,100
+0.31(+3.75%)
Dec 14, 2015
9.066
9.066
8.271
8.304
170,598
-0.70(-7.82%)
Dec 11, 2015
8.828
9.090
8.779
9.008
63,353
+0.11(+1.29%)
Dec 10, 2015
9.156
9.246
8.607
8.894
61,465
-0.25(-2.69%)
Dec 09, 2015
8.566
9.172
8.566
9.139
56,374
+0.61(+7.20%)
Dec 08, 2015
8.484
8.763
8.280
8.525
98,633
-0.16(-1.79%)
Dec 07, 2015
8.779
8.779
8.402
8.681
59,881
-0.07(-0.75%)
Dec 04, 2015
8.689
8.853
8.255
8.746
71,081
+0.13(+1.52%)
Dec 03, 2015
9.041
9.041
8.509
8.615
95,400
-0.38(-4.28%)
Dec 02, 2015
9.082
9.221
8.722
9.000
171,485
-0.16(-1.70%)
Dec 01, 2015
9.303
9.303
9.090
9.156
40,684
-0.15(-1.58%)
Nov 30, 2015
9.573
9.573
9.287
9.303
35,157
-0.24(-2.49%)
Nov 27, 2015
9.533
9.582
9.410
9.541
30,724
+0.07(+0.69%)
Nov 25, 2015
9.418
9.475
9.475
9.475
59,955
-0.02(-0.17%)
Nov 24, 2015
9.451
9.696
9.352
9.492
35,279
+0.07(+0.78%)
Nov 23, 2015
9.183
9.815
9.118
9.418
53,568
+0.28(+3.02%)
Nov 20, 2015
9.183
9.369
9.102
9.142
54,260
+0.04(+0.45%)
Nov 19, 2015
9.166
9.191
9.061
9.102
31,230
-0.07(-0.80%)
Nov 18, 2015
9.037
9.248
8.874
9.175
26,169
+0.19(+2.08%)
Nov 17, 2015
9.191
9.191
8.793
8.988
37,795
-0.11(-1.16%)
Nov 16, 2015
9.215
9.304
8.972
9.093
33,931
-0.06(-0.71%)
Nov 13, 2015
8.858
9.361
8.635
9.158
66,174
+0.27(+3.01%)
Nov 12, 2015
9.175
9.175
8.874
8.891
40,760
-0.28(-3.09%)
Nov 11, 2015
9.426
9.426
9.085
9.175
34,206
-0.21(-2.25%)
Nov 10, 2015
9.548
9.648
9.329
9.385
53,228
-0.09(-0.94%)
Nov 09, 2015
9.759
9.783
9.350
9.475
53,789
-0.28(-2.83%)
Nov 06, 2015
9.896
10.16
9.588
9.750
43,294
-0.08(-0.82%)
Nov 05, 2015
10.16
10.17
9.759
9.832
28,137
-0.26(-2.57%)
Nov 04, 2015
10.29
10.44
10.06
10.09
21,187
-0.20(-1.97%)
Nov 03, 2015
10.55
10.59
10.26
10.29
38,002
-0.24(-2.31%)
Nov 02, 2015
10.34
10.79
10.17
10.54
41,529
+0.19(+1.88%)
Oct 30, 2015
10.20
10.45
9.986
10.34
55,249
+0.19(+1.84%)
Oct 29, 2015
9.686
10.29
9.491
10.16
82,688
+0.47(+4.86%)
Oct 28, 2015
9.434
9.953
9.434
9.686
52,370
+0.32(+3.38%)
Oct 27, 2015
9.394
9.526
9.150
9.369
99,893
-0.03(-0.35%)
Oct 26, 2015
10.05
10.07
9.377
9.402
105,852
-0.58(-5.77%)
Oct 23, 2015
10.15
10.24
9.978
9.978
142,120
-0.32(-3.15%)
Oct 22, 2015
10.87
11.11
9.888
10.30
242,061
-1.43(-12.17%)
Oct 21, 2015
12.29
12.29
11.71
11.73
50,710
-0.51(-4.18%)
Oct 20, 2015
12.55
12.98
12.13
12.24
34,539
-0.21(-1.69%)
Oct 19, 2015
11.78
12.53
11.78
12.45
43,530
+0.53(+4.42%)
Oct 16, 2015
11.93
11.93
11.81
11.92
10,027
+0.08(+0.68%)
Oct 15, 2015
11.68
11.93
11.45
11.84
36,846
+0.11(+0.90%)
Oct 14, 2015
12.11
12.23
11.64
11.74
25,291
-0.40(-3.27%)
Oct 13, 2015
12.24
12.40
12.09
12.14
21,209
-0.19(-1.58%)
Oct 12, 2015
12.14
12.39
11.85
12.33
38,248
+0.24(+1.94%)
Oct 09, 2015
12.58
12.71
12.03
12.09
22,203
-0.29(-2.36%)
Oct 08, 2015
11.92
12.39
11.85
12.39
22,707
+0.49(+4.09%)
Oct 07, 2015
11.88
11.96
11.73
11.90
47,416
+0.06(+0.48%)
Oct 06, 2015
11.98
11.98
11.76
11.84
27,866
+0.05(+0.41%)
Oct 05, 2015
11.54
12.06
11.31
11.79
41,995
+0.15(+1.32%)
Oct 02, 2015
11.39
11.88
11.28
11.64
21,598
+0.06(+0.49%)
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.