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
Natl Beverage Cp
(NQ:
FIZZ
)
46.51
-0.22 (-0.48%)
Streaming Delayed Price
Updated: 11:01 AM EDT, May 21, 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 (%)
Nov 30, 2015
16.14
17.97
15.84
17.80
728,629
+2.08(+13.21%)
Nov 27, 2015
15.57
15.86
15.54
15.73
42,151
+0.23(+1.51%)
Nov 25, 2015
15.57
15.49
15.49
15.49
57,353
+0.03(+0.19%)
Nov 24, 2015
15.18
15.51
15.15
15.46
65,900
+0.23(+1.53%)
Nov 23, 2015
15.03
15.29
14.99
15.23
158,926
+0.26(+1.75%)
Nov 20, 2015
14.91
15.16
14.81
14.97
121,177
+0.07(+0.47%)
Nov 19, 2015
14.97
15.09
14.66
14.90
137,168
-0.10(-0.68%)
Nov 18, 2015
14.77
15.02
14.70
15.00
99,295
+0.24(+1.61%)
Nov 17, 2015
14.94
14.94
14.74
14.76
111,989
-0.08(-0.55%)
Nov 16, 2015
14.67
14.97
14.66
14.84
171,154
+0.12(+0.81%)
Nov 13, 2015
14.55
14.76
14.55
14.73
116,618
+0.07(+0.47%)
Nov 12, 2015
15.36
15.36
14.60
14.66
220,588
-0.72(-4.69%)
Nov 11, 2015
15.47
15.65
15.30
15.38
117,602
-0.01(-0.08%)
Nov 10, 2015
15.18
15.65
15.14
15.39
143,277
+0.11(+0.72%)
Nov 09, 2015
14.96
15.32
14.95
15.28
124,289
+0.22(+1.44%)
Nov 06, 2015
15.06
15.26
14.82
15.06
240,054
-0.06(-0.38%)
Nov 05, 2015
15.12
15.27
15.00
15.12
104,130
-0.02(-0.11%)
Nov 04, 2015
15.57
15.57
15.09
15.14
222,589
-0.32(-2.07%)
Nov 03, 2015
15.61
15.64
15.16
15.46
262,786
-0.19(-1.20%)
Nov 02, 2015
15.49
15.77
15.39
15.64
189,746
+0.22(+1.43%)
Oct 30, 2015
15.64
15.75
15.37
15.42
213,408
-0.20(-1.28%)
Oct 29, 2015
15.80
15.94
15.33
15.62
229,769
-0.17(-1.06%)
Oct 28, 2015
15.46
15.90
15.34
15.79
334,539
+0.47(+3.05%)
Oct 27, 2015
14.75
15.36
14.75
15.32
344,858
+0.54(+3.66%)
Oct 26, 2015
14.77
14.93
14.38
14.78
170,841
-0.08(-0.55%)
Oct 23, 2015
14.30
14.96
14.10
14.87
248,198
+0.66(+4.67%)
Oct 22, 2015
13.84
14.34
13.83
14.20
141,793
+0.37(+2.67%)
Oct 21, 2015
14.14
14.20
13.77
13.83
167,749
-0.27(-1.95%)
Oct 20, 2015
13.95
14.31
13.73
14.11
160,674
+0.20(+1.41%)
Oct 19, 2015
14.07
14.12
13.78
13.91
126,766
-0.11(-0.79%)
Oct 16, 2015
14.08
14.08
13.89
14.02
137,520
+0.00(+0.03%)
Oct 15, 2015
13.95
14.05
13.53
14.02
166,802
+0.14(+1.03%)
Oct 14, 2015
14.12
14.27
13.86
13.87
128,712
-0.20(-1.40%)
Oct 13, 2015
14.17
14.52
14.02
14.07
296,686
-0.10(-0.69%)
Oct 12, 2015
14.05
14.27
13.98
14.17
262,930
+0.25(+1.80%)
Oct 09, 2015
13.73
14.11
13.65
13.92
319,466
+0.32(+2.38%)
Oct 08, 2015
12.96
13.63
12.88
13.60
268,484
+0.64(+4.93%)
Oct 07, 2015
12.85
13.05
12.75
12.96
119,657
+0.06(+0.48%)
Oct 06, 2015
13.16
13.21
12.70
12.89
197,512
-0.21(-1.60%)
Oct 05, 2015
12.73
13.20
12.72
13.10
231,783
+0.50(+4.00%)
Oct 02, 2015
12.59
12.66
12.30
12.60
136,646
+0.05(+0.39%)
Oct 01, 2015
12.60
12.68
12.37
12.55
125,634
-0.04(-0.33%)
Sep 30, 2015
12.45
12.76
12.30
12.59
266,737
+0.31(+2.50%)
Sep 29, 2015
12.06
12.31
11.93
12.28
216,810
+0.21(+1.77%)
Sep 28, 2015
11.61
12.10
11.60
12.07
174,116
+0.51(+4.39%)
Sep 25, 2015
11.99
12.10
11.54
11.56
196,306
-0.39(-3.26%)
Sep 24, 2015
11.72
12.03
11.60
11.95
210,581
+0.22(+1.85%)
Sep 23, 2015
11.64
11.85
11.53
11.73
207,760
+0.20(+1.78%)
Sep 22, 2015
11.58
11.92
11.26
11.53
178,573
-0.11(-0.92%)
Sep 21, 2015
11.52
11.84
11.38
11.64
303,658
+0.21(+1.87%)
Sep 18, 2015
11.87
11.92
11.33
11.42
354,606
-0.61(-5.07%)
Sep 17, 2015
11.92
12.17
11.86
12.03
179,173
+0.16(+1.38%)
Sep 16, 2015
11.66
11.90
11.57
11.87
130,523
+0.23(+1.97%)
Sep 15, 2015
11.47
11.75
11.34
11.64
134,803
+0.16(+1.36%)
Sep 14, 2015
11.69
11.74
11.18
11.48
270,483
-0.11(-0.99%)
Sep 11, 2015
11.49
11.82
11.40
11.60
187,088
+0.08(+0.71%)
Sep 10, 2015
11.38
11.64
11.33
11.52
113,265
+0.21(+1.85%)
Sep 09, 2015
11.99
12.05
11.28
11.31
341,590
-0.25(-2.20%)
Sep 08, 2015
11.25
11.69
11.01
11.56
374,853
+0.49(+4.40%)
Sep 04, 2015
10.86
11.08
11.08
11.08
144,239
+0.13(+1.20%)
Sep 03, 2015
11.12
11.14
10.86
10.94
95,141
-0.08(-0.74%)
Sep 02, 2015
10.80
11.04
10.77
11.03
77,288
+0.36(+3.38%)
Sep 01, 2015
10.71
10.89
10.65
10.67
154,711
-0.16(-1.48%)
Aug 31, 2015
10.57
10.89
10.53
10.83
152,241
+0.24(+2.28%)
Aug 28, 2015
10.33
10.64
10.33
10.58
153,764
+0.20(+1.89%)
Aug 27, 2015
10.25
10.59
10.21
10.39
139,487
+0.23(+2.30%)
Aug 26, 2015
10.51
10.51
10.06
10.15
131,806
-0.14(-1.35%)
Aug 25, 2015
10.48
10.50
10.24
10.29
161,069
+0.05(+0.48%)
Aug 24, 2015
10.24
10.55
10.14
10.24
222,162
-0.16(-1.54%)
Aug 21, 2015
10.12
10.67
10.12
10.40
97,638
+0.12(+1.16%)
Aug 20, 2015
10.20
10.39
10.18
10.28
87,021
+0.10(+1.01%)
Aug 19, 2015
10.30
10.45
10.14
10.18
67,514
-0.12(-1.15%)
Aug 18, 2015
10.55
10.55
10.26
10.30
75,758
-0.22(-2.10%)
Aug 17, 2015
10.21
10.69
10.21
10.52
99,529
+0.28(+2.72%)
Aug 14, 2015
10.41
10.53
10.17
10.24
107,874
-0.14(-1.30%)
Aug 13, 2015
10.10
10.46
10.08
10.38
116,206
+0.37(+3.73%)
Aug 12, 2015
9.571
10.04
9.444
10.01
104,733
+0.38(+3.96%)
Aug 11, 2015
9.617
9.744
9.473
9.625
69,898
-0.04(-0.42%)
Aug 10, 2015
9.805
9.813
9.555
9.666
140,780
-0.12(-1.21%)
Aug 07, 2015
9.715
10.04
9.637
9.784
73,359
+0.00(+0.04%)
Aug 06, 2015
9.842
10.01
9.678
9.780
283,318
+0.00(+0.00%)
Aug 05, 2015
9.825
10.23
9.731
9.780
86,297
-0.02(-0.25%)
Aug 04, 2015
9.731
9.907
9.600
9.805
98,251
+0.08(+0.80%)
Aug 03, 2015
9.752
9.829
9.530
9.727
66,367
-0.01(-0.13%)
Jul 31, 2015
9.760
9.832
9.662
9.739
60,143
+0.10(+1.06%)
Jul 30, 2015
9.809
9.809
9.383
9.637
87,131
-0.16(-1.63%)
Jul 29, 2015
9.674
9.809
9.637
9.797
56,062
+0.07(+0.76%)
Jul 28, 2015
9.756
9.830
9.535
9.723
111,044
-0.00(-0.04%)
Jul 27, 2015
9.744
9.809
9.633
9.727
112,116
-0.02(-0.25%)
Jul 24, 2015
9.756
9.834
9.596
9.752
84,964
+0.01(+0.13%)
Jul 23, 2015
10.01
10.06
9.703
9.739
95,295
-0.21(-2.10%)
Jul 22, 2015
10.05
10.15
9.858
9.948
72,646
-0.05(-0.53%)
Jul 21, 2015
10.21
10.22
9.887
10.00
111,249
-0.12(-1.17%)
Jul 20, 2015
9.739
10.16
9.703
10.12
96,462
+0.37(+3.78%)
Jul 17, 2015
9.957
9.993
9.629
9.752
147,326
-0.18(-1.77%)
Jul 16, 2015
9.961
10.01
9.780
9.928
95,053
+0.11(+1.08%)
Jul 15, 2015
9.928
9.928
9.186
9.821
97,013
-0.15(-1.52%)
Jul 14, 2015
9.989
10.03
9.879
9.973
78,640
+0.04(+0.37%)
Jul 13, 2015
9.899
10.01
9.760
9.936
102,724
+0.12(+1.25%)
Jul 10, 2015
9.780
9.854
9.670
9.813
111,771
+0.19(+2.00%)
Jul 09, 2015
9.834
9.879
9.477
9.621
71,936
-0.05(-0.55%)
Jul 08, 2015
9.526
9.854
9.424
9.674
155,568
+0.09(+0.94%)
Jul 07, 2015
9.301
9.629
9.219
9.584
53,048
+0.24(+2.54%)
Jul 06, 2015
9.412
9.539
9.268
9.346
91,124
-0.09(-1.00%)
Jul 02, 2015
9.354
9.440
9.440
9.440
60,282
+0.04(+0.44%)
Jul 01, 2015
9.272
9.465
9.199
9.399
64,111
+0.18(+2.00%)
Jun 30, 2015
9.350
9.514
9.113
9.215
89,935
-0.11(-1.19%)
Jun 29, 2015
9.403
9.510
9.289
9.326
101,616
-0.19(-1.98%)
Jun 26, 2015
9.551
9.727
9.403
9.514
220,593
-0.00(-0.04%)
Jun 25, 2015
9.444
9.587
9.408
9.518
88,713
+0.09(+0.91%)
Jun 24, 2015
9.391
9.449
9.293
9.432
39,039
+0.01(+0.13%)
Jun 23, 2015
9.399
9.465
9.223
9.420
187,525
+0.05(+0.57%)
Jun 22, 2015
9.461
9.612
9.338
9.367
101,460
-0.08(-0.87%)
Jun 19, 2015
9.317
9.629
9.170
9.449
165,835
+0.16(+1.68%)
Jun 18, 2015
9.227
9.424
9.203
9.293
67,467
+0.11(+1.20%)
Jun 17, 2015
9.149
9.244
9.080
9.182
83,204
+0.02(+0.27%)
Jun 16, 2015
9.010
9.219
9.010
9.158
55,955
+0.08(+0.90%)
Jun 15, 2015
8.965
9.104
8.737
9.076
68,585
+0.09(+0.96%)
Jun 12, 2015
8.994
9.154
8.949
8.990
41,770
-0.07(-0.72%)
Jun 11, 2015
8.977
9.096
8.940
9.055
84,256
+0.10(+1.10%)
Jun 10, 2015
8.760
8.990
8.707
8.957
86,794
+0.26(+3.02%)
Jun 09, 2015
8.772
8.842
8.637
8.695
56,863
-0.06(-0.66%)
Jun 08, 2015
8.887
8.887
8.727
8.752
51,452
-0.15(-1.66%)
Jun 05, 2015
8.772
8.899
8.666
8.899
72,485
+0.13(+1.45%)
Jun 04, 2015
8.818
8.875
8.768
8.772
47,906
-0.12(-1.38%)
Jun 03, 2015
8.834
9.035
8.834
8.895
67,501
+0.11(+1.26%)
Jun 02, 2015
8.633
9.006
8.633
8.785
91,846
+0.14(+1.61%)
Jun 01, 2015
8.563
8.748
8.510
8.645
69,725
+0.16(+1.93%)
May 29, 2015
8.592
8.669
8.445
8.482
87,041
-0.15(-1.69%)
May 28, 2015
8.535
8.633
8.346
8.627
45,836
+0.19(+2.31%)
May 27, 2015
8.318
8.682
8.289
8.432
137,581
+0.10(+1.18%)
May 26, 2015
8.330
8.408
8.195
8.334
111,471
-0.06(-0.68%)
May 22, 2015
8.510
8.391
8.391
8.391
80,051
-0.08(-0.92%)
May 21, 2015
8.334
8.547
8.305
8.469
35,500
+0.10(+1.17%)
May 20, 2015
8.445
8.604
8.350
8.371
61,554
-0.07(-0.83%)
May 19, 2015
8.641
8.641
8.408
8.441
116,326
-0.20(-2.28%)
May 18, 2015
8.654
8.715
8.524
8.637
65,749
-0.01(-0.14%)
May 15, 2015
8.797
8.920
8.584
8.650
76,844
-0.19(-2.18%)
May 14, 2015
8.609
8.945
8.563
8.842
78,706
+0.30(+3.55%)
May 13, 2015
8.740
8.826
8.490
8.539
62,747
-0.22(-2.48%)
May 12, 2015
8.949
8.949
8.609
8.756
51,816
-0.23(-2.60%)
May 11, 2015
8.936
9.088
8.936
8.990
44,345
+0.00(+0.00%)
May 08, 2015
9.203
9.203
8.858
8.990
54,898
-0.12(-1.30%)
May 07, 2015
8.994
9.178
8.936
9.108
43,381
+0.05(+0.59%)
May 06, 2015
8.936
9.088
8.822
9.055
86,689
+0.18(+2.03%)
May 05, 2015
9.178
9.178
8.818
8.875
84,339
-0.31(-3.35%)
May 04, 2015
9.166
9.391
9.137
9.182
63,052
-0.00(-0.04%)
May 01, 2015
9.154
9.293
8.887
9.186
109,873
+0.03(+0.31%)
Apr 30, 2015
9.551
9.657
9.129
9.158
81,859
-0.41(-4.28%)
Apr 29, 2015
9.981
9.981
9.559
9.567
68,343
-0.42(-4.19%)
Apr 28, 2015
9.690
10.04
9.571
9.985
76,119
+0.29(+3.00%)
Apr 27, 2015
9.608
9.899
9.533
9.694
73,088
+0.17(+1.76%)
Apr 24, 2015
9.449
9.653
9.395
9.526
90,165
+0.11(+1.22%)
Apr 23, 2015
9.744
9.875
9.383
9.412
97,633
-0.32(-3.32%)
Apr 22, 2015
9.969
9.973
9.731
9.735
66,164
-0.18(-1.86%)
Apr 21, 2015
9.928
10.04
9.862
9.920
41,790
+0.09(+0.92%)
Apr 20, 2015
9.703
10.07
9.635
9.830
53,971
+0.17(+1.74%)
Apr 17, 2015
9.748
9.846
9.543
9.662
70,198
-0.16(-1.63%)
Apr 16, 2015
10.09
10.12
9.817
9.821
42,534
-0.25(-2.48%)
Apr 15, 2015
9.930
10.12
9.830
10.07
51,821
+0.16(+1.57%)
Apr 14, 2015
9.985
10.03
9.739
9.916
53,912
-0.07(-0.70%)
Apr 13, 2015
9.834
10.08
9.780
9.985
90,033
+0.19(+1.92%)
Apr 10, 2015
9.981
10.15
9.735
9.797
50,747
-0.12(-1.24%)
Apr 09, 2015
10.19
10.24
9.907
9.920
48,565
-0.22(-2.18%)
Apr 08, 2015
10.04
10.14
9.883
10.14
57,873
+0.23(+2.27%)
Apr 07, 2015
10.01
10.21
9.912
9.916
51,237
-0.15(-1.51%)
Apr 06, 2015
10.07
10.23
10.04
10.07
46,622
-0.00(-0.04%)
Apr 02, 2015
9.965
10.07
10.07
10.07
47,835
+0.14(+1.40%)
Apr 01, 2015
10.04
10.06
9.773
9.932
77,034
-0.07(-0.70%)
Mar 31, 2015
9.981
10.12
9.826
10.00
60,800
+0.01(+0.12%)
Mar 30, 2015
9.907
10.19
9.862
9.989
72,141
+0.11(+1.16%)
Mar 27, 2015
9.928
10.12
9.854
9.875
105,233
+0.03(+0.29%)
Mar 26, 2015
9.776
9.973
9.682
9.846
57,261
+0.01(+0.12%)
Mar 25, 2015
10.09
10.09
9.776
9.834
58,571
-0.08(-0.79%)
Mar 24, 2015
9.862
10.00
9.776
9.912
47,650
+0.05(+0.54%)
Mar 23, 2015
9.854
9.907
9.506
9.858
102,219
+0.00(+0.04%)
Mar 20, 2015
9.461
9.866
9.395
9.854
176,391
+0.43(+4.57%)
Mar 19, 2015
9.547
9.768
9.387
9.424
131,318
-0.22(-2.25%)
Mar 18, 2015
9.260
9.772
9.031
9.641
104,049
+0.39(+4.16%)
Mar 17, 2015
9.182
9.260
9.067
9.256
38,353
+0.09(+1.03%)
Mar 16, 2015
9.313
9.313
9.010
9.162
72,051
-0.07(-0.80%)
Mar 13, 2015
9.301
9.301
8.674
9.235
38,556
-0.06(-0.66%)
Mar 12, 2015
8.699
9.301
8.699
9.297
68,270
+0.65(+7.54%)
Mar 11, 2015
8.789
8.797
8.604
8.645
59,599
-0.17(-1.91%)
Mar 10, 2015
8.932
8.971
8.764
8.813
29,809
-0.23(-2.58%)
Mar 09, 2015
8.744
9.113
8.744
9.047
46,798
+0.30(+3.47%)
Mar 06, 2015
9.084
9.088
8.696
8.744
87,956
-0.42(-4.56%)
Mar 05, 2015
9.141
9.182
9.039
9.162
44,943
+0.07(+0.81%)
Mar 04, 2015
9.059
9.178
9.047
9.088
37,936
-0.02(-0.27%)
Mar 03, 2015
9.092
9.149
9.018
9.113
57,610
+0.02(+0.27%)
Mar 02, 2015
9.203
9.305
9.059
9.088
55,728
-0.09(-1.03%)
Feb 27, 2015
9.313
9.485
9.100
9.182
70,328
-0.11(-1.15%)
Feb 26, 2015
9.403
9.530
9.281
9.289
49,790
-0.09(-0.96%)
Feb 25, 2015
9.408
9.596
9.256
9.379
65,366
-0.04(-0.43%)
Feb 24, 2015
9.326
9.440
9.203
9.420
43,674
+0.10(+1.05%)
Feb 23, 2015
9.240
9.440
9.240
9.322
44,435
+0.10(+1.11%)
Feb 20, 2015
9.379
9.436
9.173
9.219
69,144
-0.14(-1.53%)
Feb 19, 2015
9.121
9.522
9.121
9.362
45,951
+0.18(+1.92%)
Feb 18, 2015
9.092
9.207
8.953
9.186
32,264
+0.16(+1.82%)
Feb 17, 2015
9.031
9.076
8.965
9.022
58,876
+0.06(+0.64%)
Feb 13, 2015
8.928
8.965
8.965
8.965
77,854
+0.01(+0.14%)
Feb 12, 2015
8.953
9.137
8.924
8.953
68,473
+0.04(+0.41%)
Feb 11, 2015
9.035
9.137
8.912
8.916
44,692
-0.17(-1.89%)
Feb 10, 2015
9.084
9.285
9.014
9.088
74,377
+0.04(+0.41%)
Feb 09, 2015
9.268
9.309
9.039
9.051
48,706
-0.29(-3.11%)
Feb 06, 2015
9.350
9.606
9.301
9.342
85,411
-0.06(-0.65%)
Feb 05, 2015
9.559
9.576
9.375
9.403
92,945
-0.16(-1.67%)
Feb 04, 2015
9.240
9.645
9.141
9.563
123,030
+0.25(+2.64%)
Feb 03, 2015
8.986
9.350
8.834
9.317
84,883
+0.33(+3.69%)
Feb 02, 2015
8.887
9.006
8.768
8.986
68,275
+0.08(+0.87%)
Jan 30, 2015
9.334
9.412
8.895
8.908
110,056
-0.52(-5.52%)
Jan 29, 2015
9.026
9.428
9.022
9.428
51,345
+0.29(+3.14%)
Jan 28, 2015
9.449
9.518
9.121
9.141
84,771
-0.27(-2.87%)
Jan 27, 2015
9.137
9.559
8.895
9.412
86,453
+0.12(+1.32%)
Jan 26, 2015
9.547
9.547
9.051
9.289
110,427
-0.19(-2.03%)
Jan 23, 2015
9.461
9.559
9.371
9.481
51,352
+0.05(+0.52%)
Jan 22, 2015
9.129
9.477
9.092
9.432
66,581
+0.30(+3.32%)
Jan 21, 2015
9.371
9.399
9.100
9.129
75,660
-0.24(-2.58%)
Jan 20, 2015
9.371
9.477
9.162
9.371
109,550
+0.03(+0.35%)
Jan 16, 2015
9.051
9.395
9.000
9.338
96,896
+0.26(+2.89%)
Jan 15, 2015
9.260
9.297
9.067
9.076
87,063
-0.16(-1.69%)
Jan 14, 2015
9.256
9.313
8.994
9.231
70,816
-0.11(-1.18%)
Jan 13, 2015
9.235
9.571
9.207
9.342
116,169
+0.21(+2.33%)
Jan 12, 2015
9.059
9.256
8.961
9.129
117,809
+0.04(+0.41%)
Jan 09, 2015
9.248
9.288
9.063
9.092
60,302
-0.18(-1.94%)
Jan 08, 2015
8.920
9.453
8.912
9.272
96,520
+0.35(+3.90%)
Jan 07, 2015
9.010
9.031
8.818
8.924
85,506
-0.04(-0.46%)
Jan 06, 2015
9.125
9.125
8.809
8.965
121,309
-0.17(-1.84%)
Jan 05, 2015
9.080
9.281
9.010
9.133
124,045
-0.04(-0.45%)
Jan 02, 2015
9.268
9.342
9.023
9.174
89,467
-0.09(-1.02%)
Dec 31, 2014
9.326
9.268
9.268
9.268
87,617
-0.02(-0.18%)
Dec 30, 2014
9.461
9.764
9.285
9.285
81,833
-0.23(-2.41%)
Dec 29, 2014
9.629
9.834
9.428
9.514
124,035
-0.10(-1.02%)
Dec 26, 2014
9.604
10.03
9.543
9.612
61,956
+0.08(+0.82%)
Dec 24, 2014
9.567
9.535
9.535
9.535
74,926
+0.02(+0.22%)
Dec 23, 2014
9.383
9.690
9.383
9.514
83,287
+0.01(+0.09%)
Dec 22, 2014
9.502
9.641
9.428
9.506
94,436
+0.06(+0.65%)
Dec 19, 2014
9.563
9.604
9.350
9.444
305,030
-0.14(-1.50%)
Dec 18, 2014
9.322
9.625
9.240
9.588
149,798
+0.43(+4.65%)
Dec 17, 2014
8.719
9.252
8.654
9.162
267,960
+0.43(+4.98%)
Dec 16, 2014
8.604
9.092
8.604
8.727
233,057
+0.09(+1.00%)
Dec 15, 2014
9.752
9.752
8.621
8.641
443,194
-1.12(-11.50%)
Dec 12, 2014
10.30
10.42
9.670
9.764
166,607
-0.71(-6.77%)
Dec 11, 2014
10.16
10.58
10.15
10.47
101,938
+0.32(+3.15%)
Dec 10, 2014
10.39
10.59
10.15
10.15
134,742
-0.33(-3.16%)
Dec 09, 2014
9.969
10.51
9.765
10.49
159,490
+0.43(+4.28%)
Dec 08, 2014
10.08
10.23
9.989
10.05
88,725
-0.05(-0.53%)
Dec 05, 2014
9.912
10.22
9.912
10.11
119,957
+0.22(+2.24%)
Dec 04, 2014
9.842
9.948
9.642
9.887
203,094
-0.07(-0.70%)
Dec 03, 2014
9.981
10.24
9.838
9.957
203,560
-0.08(-0.78%)
Dec 02, 2014
10.15
10.15
9.920
10.03
147,150
-0.09(-0.85%)
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.