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
Maxlinear Inc
(NY:
MXL
)
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 (%)
Mar 31, 2015
8.080
8.140
8.000
8.130
87,002
+0.04(+0.49%)
Mar 30, 2015
7.980
8.120
7.980
8.090
68,871
+0.12(+1.51%)
Mar 27, 2015
7.920
8.080
7.880
7.970
119,714
+0.04(+0.50%)
Mar 26, 2015
7.880
7.970
7.720
7.930
177,628
-0.01(-0.13%)
Mar 25, 2015
8.310
8.310
7.860
7.940
412,803
-0.32(-3.87%)
Mar 24, 2015
8.320
8.380
8.210
8.260
105,390
-0.05(-0.60%)
Mar 23, 2015
8.220
8.400
8.220
8.310
77,971
+0.07(+0.85%)
Mar 20, 2015
8.220
8.400
8.120
8.240
202,672
+0.05(+0.61%)
Mar 19, 2015
8.250
8.290
8.150
8.190
92,463
-0.06(-0.73%)
Mar 18, 2015
8.140
8.350
8.084
8.250
151,528
+0.03(+0.36%)
Mar 17, 2015
8.090
8.240
8.070
8.220
163,306
+0.06(+0.74%)
Mar 16, 2015
8.300
8.301
8.110
8.160
138,595
-0.09(-1.09%)
Mar 13, 2015
8.220
8.290
8.060
8.250
114,761
+0.05(+0.61%)
Mar 12, 2015
8.240
8.370
8.170
8.200
172,499
-0.07(-0.85%)
Mar 11, 2015
8.090
8.320
8.090
8.270
491,715
+0.14(+1.72%)
Mar 10, 2015
8.260
8.370
8.080
8.130
226,752
-0.25(-2.98%)
Mar 09, 2015
8.360
8.500
8.300
8.380
167,221
+0.06(+0.72%)
Mar 06, 2015
8.280
8.450
8.250
8.320
164,052
+0.03(+0.36%)
Mar 05, 2015
8.390
8.496
8.250
8.290
131,702
-0.06(-0.72%)
Mar 04, 2015
8.260
8.430
8.250
8.350
152,131
+0.05(+0.60%)
Mar 03, 2015
8.460
8.518
8.300
8.300
142,955
-0.21(-2.47%)
Mar 02, 2015
8.380
8.530
8.300
8.510
206,663
+0.21(+2.53%)
Feb 27, 2015
8.250
8.432
8.230
8.300
165,219
+0.05(+0.61%)
Feb 26, 2015
8.440
8.500
8.250
8.250
147,214
-0.20(-2.37%)
Feb 25, 2015
8.510
8.600
8.410
8.450
343,833
-0.06(-0.71%)
Feb 24, 2015
8.300
8.600
8.250
8.510
290,459
+0.24(+2.90%)
Feb 23, 2015
8.330
8.450
8.200
8.270
384,578
-0.10(-1.19%)
Feb 20, 2015
8.690
8.690
8.340
8.370
208,248
-0.31(-3.57%)
Feb 19, 2015
8.580
8.700
8.480
8.680
301,147
+0.10(+1.17%)
Feb 18, 2015
8.270
8.580
8.240
8.580
353,066
+0.26(+3.12%)
Feb 17, 2015
8.340
8.480
8.250
8.320
337,741
-0.05(-0.60%)
Feb 13, 2015
8.310
8.370
8.370
8.370
258,800
+0.09(+1.09%)
Feb 12, 2015
8.390
8.410
8.240
8.280
435,992
-0.07(-0.84%)
Feb 11, 2015
8.310
8.435
8.200
8.350
565,498
+0.05(+0.60%)
Feb 10, 2015
8.510
8.740
8.040
8.300
619,677
+0.04(+0.48%)
Feb 09, 2015
8.480
8.530
8.260
8.260
271,440
-0.24(-2.82%)
Feb 06, 2015
8.760
8.780
8.460
8.500
384,008
-0.25(-2.86%)
Feb 05, 2015
8.850
8.900
8.700
8.750
655,661
-0.07(-0.79%)
Feb 04, 2015
8.750
9.205
8.500
8.820
1,721,414
+0.30(+3.52%)
Feb 03, 2015
8.310
8.580
8.310
8.520
234,671
+0.28(+3.40%)
Feb 02, 2015
8.050
8.250
7.890
8.240
76,689
+0.19(+2.36%)
Jan 30, 2015
8.260
8.358
8.020
8.050
81,517
-0.29(-3.48%)
Jan 29, 2015
8.340
8.374
8.010
8.340
80,563
+0.06(+0.72%)
Jan 28, 2015
8.450
8.490
8.170
8.280
185,127
-0.10(-1.19%)
Jan 27, 2015
8.270
8.490
8.240
8.380
184,236
-0.02(-0.24%)
Jan 26, 2015
8.320
8.490
8.280
8.400
196,208
+0.02(+0.24%)
Jan 23, 2015
8.480
8.570
8.280
8.380
355,063
-0.14(-1.64%)
Jan 22, 2015
8.500
8.560
8.270
8.520
99,321
+0.10(+1.19%)
Jan 21, 2015
8.190
8.490
8.170
8.420
147,842
+0.18(+2.18%)
Jan 20, 2015
8.080
8.300
7.810
8.240
158,157
+0.16(+1.98%)
Jan 16, 2015
7.930
8.140
7.930
8.080
75,864
+0.10(+1.25%)
Jan 15, 2015
8.200
8.270
7.910
7.980
140,990
-0.22(-2.68%)
Jan 14, 2015
8.130
8.272
8.100
8.200
102,219
-0.01(-0.12%)
Jan 13, 2015
8.250
8.420
8.030
8.210
174,297
+0.02(+0.24%)
Jan 12, 2015
8.030
8.270
7.970
8.190
421,028
+0.21(+2.63%)
Jan 09, 2015
7.790
8.040
7.680
7.980
189,942
+0.26(+3.37%)
Jan 08, 2015
7.420
7.782
7.390
7.720
253,721
+0.34(+4.61%)
Jan 07, 2015
7.350
7.500
7.308
7.380
195,148
+0.11(+1.51%)
Jan 06, 2015
7.630
7.630
7.240
7.270
178,218
-0.32(-4.22%)
Jan 05, 2015
7.370
7.660
7.370
7.590
194,292
+0.13(+1.74%)
Jan 02, 2015
7.470
7.550
7.150
7.460
125,089
+0.05(+0.67%)
Dec 31, 2014
7.180
7.410
7.410
7.410
163,900
+0.28(+3.93%)
Dec 30, 2014
7.130
7.370
7.100
7.130
140,069
-0.05(-0.70%)
Dec 29, 2014
6.980
7.212
6.620
7.180
234,329
-0.19(-2.58%)
Dec 26, 2014
7.330
7.420
7.270
7.370
177,350
+0.04(+0.55%)
Dec 24, 2014
7.440
7.330
7.330
7.330
80,500
-0.07(-0.95%)
Dec 23, 2014
7.500
7.600
7.300
7.400
129,668
-0.10(-1.33%)
Dec 22, 2014
7.550
7.570
7.360
7.500
143,482
+0.10(+1.35%)
Dec 19, 2014
7.480
7.500
7.355
7.400
158,843
-0.10(-1.33%)
Dec 18, 2014
7.700
7.700
7.440
7.500
111,058
-0.11(-1.45%)
Dec 17, 2014
7.310
7.690
7.310
7.610
216,993
+0.34(+4.68%)
Dec 16, 2014
7.270
7.470
7.190
7.270
146,385
+0.00(+0.00%)
Dec 15, 2014
7.350
7.500
7.140
7.270
218,670
-0.05(-0.68%)
Dec 12, 2014
7.650
7.770
7.300
7.320
276,723
-0.46(-5.91%)
Dec 11, 2014
7.970
8.010
7.740
7.780
114,872
-0.12(-1.52%)
Dec 10, 2014
7.940
8.090
7.820
7.900
374,630
-0.08(-1.00%)
Dec 09, 2014
7.430
7.990
7.430
7.980
169,287
+0.44(+5.84%)
Dec 08, 2014
7.810
7.930
7.510
7.540
139,536
-0.28(-3.58%)
Dec 05, 2014
7.450
7.828
7.440
7.820
192,781
+0.35(+4.69%)
Dec 04, 2014
7.360
7.470
7.330
7.470
217,346
+0.03(+0.40%)
Dec 03, 2014
7.220
7.490
7.220
7.440
228,671
+0.17(+2.34%)
Dec 02, 2014
7.180
7.330
7.180
7.270
95,718
+0.12(+1.68%)
Dec 01, 2014
7.240
7.310
7.030
7.150
216,675
-0.15(-2.05%)
Nov 28, 2014
7.320
7.450
7.300
7.300
51,641
-0.05(-0.68%)
Nov 26, 2014
7.170
7.350
7.350
7.350
126,500
+0.18(+2.51%)
Nov 25, 2014
7.300
7.390
7.060
7.170
146,214
-0.09(-1.24%)
Nov 24, 2014
7.240
7.364
7.150
7.260
246,089
+0.00(+0.00%)
Nov 21, 2014
7.390
7.390
7.240
7.260
145,928
-0.03(-0.41%)
Nov 20, 2014
7.120
7.310
7.120
7.290
117,023
+0.10(+1.39%)
Nov 19, 2014
7.240
7.328
7.120
7.190
109,622
-0.06(-0.83%)
Nov 18, 2014
7.170
7.410
7.130
7.250
167,284
+0.05(+0.69%)
Nov 17, 2014
7.270
7.360
7.150
7.200
114,869
-0.05(-0.69%)
Nov 14, 2014
7.330
7.340
7.190
7.250
70,263
-0.09(-1.23%)
Nov 13, 2014
7.280
7.460
7.250
7.340
83,917
+0.07(+0.96%)
Nov 12, 2014
7.270
7.320
7.050
7.270
145,977
-0.06(-0.82%)
Nov 11, 2014
7.440
7.440
7.280
7.330
79,606
-0.12(-1.61%)
Nov 10, 2014
7.450
7.480
7.360
7.450
129,146
+0.02(+0.27%)
Nov 07, 2014
7.460
7.580
7.340
7.430
240,232
-0.06(-0.80%)
Nov 06, 2014
7.490
7.540
7.400
7.490
263,344
+0.00(+0.00%)
Nov 05, 2014
7.300
7.610
7.270
7.490
303,980
+0.23(+3.17%)
Nov 04, 2014
7.080
7.305
7.080
7.260
134,454
+0.16(+2.25%)
Nov 03, 2014
7.090
7.210
7.040
7.100
194,559
+0.01(+0.14%)
Oct 31, 2014
7.160
7.280
6.980
7.090
307,688
+0.11(+1.58%)
Oct 30, 2014
6.880
7.060
6.790
6.980
145,131
+0.00(+0.00%)
Oct 29, 2014
6.940
6.990
6.660
6.980
115,434
+0.07(+1.01%)
Oct 28, 2014
6.580
6.910
6.580
6.910
133,591
+0.34(+5.18%)
Oct 27, 2014
6.800
6.830
6.560
6.570
104,350
-0.26(-3.81%)
Oct 24, 2014
6.730
6.890
6.590
6.830
185,537
+0.13(+1.94%)
Oct 23, 2014
6.590
6.810
6.490
6.700
123,279
+0.20(+3.08%)
Oct 22, 2014
6.560
6.740
6.430
6.500
123,902
-0.07(-1.07%)
Oct 21, 2014
6.430
6.625
6.400
6.570
186,465
+0.16(+2.50%)
Oct 20, 2014
6.390
6.410
6.320
6.410
271,142
-0.02(-0.31%)
Oct 17, 2014
6.730
6.770
6.340
6.430
219,286
-0.20(-3.02%)
Oct 16, 2014
6.400
6.780
6.400
6.630
131,579
+0.14(+2.16%)
Oct 15, 2014
6.320
6.600
6.310
6.490
185,355
+0.07(+1.09%)
Oct 14, 2014
6.470
6.690
6.380
6.420
191,323
+0.11(+1.74%)
Oct 13, 2014
6.400
6.690
6.280
6.310
263,368
-0.07(-1.10%)
Oct 10, 2014
6.680
6.725
6.250
6.380
248,154
-0.37(-5.48%)
Oct 09, 2014
6.990
6.990
6.750
6.750
123,960
-0.25(-3.57%)
Oct 08, 2014
6.740
7.020
6.690
7.000
144,129
+0.26(+3.86%)
Oct 07, 2014
6.950
6.960
6.630
6.740
379,541
-0.26(-3.71%)
Oct 06, 2014
7.080
7.090
6.900
7.000
145,372
+0.02(+0.29%)
Oct 03, 2014
7.070
7.100
6.970
6.980
103,381
+0.00(+0.00%)
Oct 02, 2014
6.920
7.010
6.775
6.980
119,221
+0.07(+1.01%)
Oct 01, 2014
6.870
6.940
6.720
6.910
213,536
+0.03(+0.44%)
Sep 30, 2014
7.010
7.190
6.870
6.880
243,022
-0.18(-2.55%)
Sep 29, 2014
7.080
7.150
6.970
7.060
237,733
-0.09(-1.26%)
Sep 26, 2014
7.150
7.220
7.090
7.150
150,483
+0.00(+0.00%)
Sep 25, 2014
7.260
7.320
7.100
7.150
238,099
-0.10(-1.38%)
Sep 24, 2014
7.310
7.350
7.220
7.250
112,114
-0.05(-0.68%)
Sep 23, 2014
7.280
7.450
7.240
7.300
407,625
+0.03(+0.41%)
Sep 22, 2014
7.300
7.356
7.220
7.270
155,706
-0.09(-1.22%)
Sep 19, 2014
7.550
7.608
7.270
7.360
257,299
-0.16(-2.13%)
Sep 18, 2014
7.550
7.578
7.330
7.520
273,418
+0.03(+0.40%)
Sep 17, 2014
7.490
7.560
7.325
7.490
235,050
+0.04(+0.54%)
Sep 16, 2014
7.000
7.480
7.000
7.450
550,194
+0.41(+5.82%)
Sep 15, 2014
7.070
7.110
6.900
7.040
421,970
-0.03(-0.42%)
Sep 12, 2014
6.770
7.090
6.630
7.070
495,162
+0.26(+3.82%)
Sep 11, 2014
6.920
6.944
6.720
6.810
1,479,118
-0.11(-1.59%)
Sep 10, 2014
7.210
7.330
6.770
6.920
750,278
-0.34(-4.68%)
Sep 09, 2014
7.980
7.990
7.160
7.260
997,298
-1.51(-17.22%)
Sep 08, 2014
8.810
8.890
8.750
8.770
119,718
-0.03(-0.34%)
Sep 05, 2014
8.900
8.940
8.750
8.800
151,338
-0.16(-1.79%)
Sep 04, 2014
8.970
9.130
8.920
8.960
169,265
+0.03(+0.34%)
Sep 03, 2014
9.170
9.240
8.890
8.930
216,818
-0.18(-1.98%)
Sep 02, 2014
9.320
9.405
9.130
9.110
241,435
-0.16(-1.73%)
Aug 29, 2014
9.180
9.270
9.270
9.270
117,300
+0.09(+0.98%)
Aug 28, 2014
9.250
9.300
9.060
9.180
220,377
-0.12(-1.29%)
Aug 27, 2014
9.540
9.540
9.290
9.300
265,372
-0.20(-2.11%)
Aug 26, 2014
9.630
9.640
9.400
9.500
291,451
-0.12(-1.25%)
Aug 25, 2014
9.820
9.820
9.580
9.620
94,626
-0.11(-1.13%)
Aug 22, 2014
9.770
9.770
9.680
9.730
116,057
-0.05(-0.51%)
Aug 21, 2014
9.800
9.800
9.662
9.780
125,978
-0.05(-0.51%)
Aug 20, 2014
9.810
9.887
9.720
9.830
110,376
-0.03(-0.30%)
Aug 19, 2014
9.880
9.990
9.800
9.860
97,684
+0.03(+0.31%)
Aug 18, 2014
9.680
9.870
9.680
9.830
111,177
+0.26(+2.72%)
Aug 15, 2014
9.750
9.910
9.500
9.570
125,701
-0.08(-0.83%)
Aug 14, 2014
9.610
9.790
9.560
9.650
93,355
+0.08(+0.84%)
Aug 13, 2014
9.510
9.640
9.510
9.570
56,239
+0.07(+0.74%)
Aug 12, 2014
9.520
9.700
9.420
9.500
121,395
-0.02(-0.21%)
Aug 11, 2014
9.600
9.600
9.442
9.520
122,165
+0.01(+0.11%)
Aug 08, 2014
9.200
9.660
9.200
9.510
231,926
+0.30(+3.26%)
Aug 07, 2014
9.000
9.250
8.920
9.210
255,669
+0.27(+3.02%)
Aug 06, 2014
8.710
8.970
8.660
8.940
331,279
+0.23(+2.64%)
Aug 05, 2014
8.580
8.760
8.510
8.710
234,026
+0.12(+1.40%)
Aug 04, 2014
8.620
8.740
8.540
8.590
251,249
-0.01(-0.12%)
Aug 01, 2014
9.000
9.300
8.500
8.600
1,116,963
-0.88(-9.28%)
Jul 31, 2014
9.590
9.705
9.470
9.480
199,347
-0.22(-2.27%)
Jul 30, 2014
9.740
9.830
9.650
9.700
89,130
+0.05(+0.52%)
Jul 29, 2014
9.450
9.660
9.450
9.650
116,102
+0.20(+2.12%)
Jul 28, 2014
9.400
9.490
9.200
9.450
94,301
+0.11(+1.18%)
Jul 25, 2014
9.220
9.350
8.846
9.340
426,762
+0.00(+0.00%)
Jul 24, 2014
9.640
9.670
9.280
9.340
209,592
-0.28(-2.91%)
Jul 23, 2014
9.910
9.910
9.575
9.620
126,312
-0.33(-3.32%)
Jul 22, 2014
10.02
10.02
9.900
9.950
75,704
-0.03(-0.30%)
Jul 21, 2014
9.860
10.01
9.730
9.980
114,447
+0.08(+0.81%)
Jul 18, 2014
9.670
9.980
9.670
9.900
149,178
+0.20(+2.06%)
Jul 17, 2014
10.02
10.02
9.620
9.700
150,012
-0.38(-3.77%)
Jul 16, 2014
10.41
10.55
10.05
10.08
127,841
-0.23(-2.23%)
Jul 15, 2014
10.39
10.51
10.21
10.31
115,612
-0.10(-0.96%)
Jul 14, 2014
10.66
10.80
10.35
10.41
234,258
-0.17(-1.61%)
Jul 11, 2014
10.29
10.62
10.29
10.58
178,586
+0.26(+2.52%)
Jul 10, 2014
10.53
10.53
10.07
10.32
330,702
-0.35(-3.28%)
Jul 09, 2014
10.28
10.73
10.25
10.67
381,926
+0.40(+3.89%)
Jul 08, 2014
9.950
10.42
9.870
10.27
204,345
+0.27(+2.70%)
Jul 07, 2014
10.45
10.45
9.820
10.00
162,328
-0.47(-4.49%)
Jul 03, 2014
10.20
10.47
10.47
10.47
77,700
+0.35(+3.46%)
Jul 02, 2014
10.29
10.33
10.03
10.12
152,336
-0.19(-1.84%)
Jul 01, 2014
10.11
10.45
10.11
10.31
144,365
+0.24(+2.38%)
Jun 30, 2014
9.850
10.15
9.810
10.07
144,942
+0.16(+1.61%)
Jun 27, 2014
9.960
10.11
9.830
9.910
371,123
-0.12(-1.20%)
Jun 26, 2014
10.02
10.09
9.800
10.03
145,609
-0.02(-0.20%)
Jun 25, 2014
9.770
10.12
9.710
10.05
191,442
+0.21(+2.13%)
Jun 24, 2014
10.11
10.19
9.830
9.840
120,169
-0.28(-2.77%)
Jun 23, 2014
10.10
10.19
9.910
10.12
123,738
+0.03(+0.30%)
Jun 20, 2014
9.960
10.16
9.880
10.09
151,894
+0.18(+1.82%)
Jun 19, 2014
10.05
10.18
9.750
9.910
80,101
-0.14(-1.39%)
Jun 18, 2014
10.08
10.10
9.930
10.05
106,815
+0.01(+0.10%)
Jun 17, 2014
10.07
10.33
10.00
10.04
341,652
-0.08(-0.79%)
Jun 16, 2014
9.990
10.20
9.910
10.12
225,485
+0.13(+1.30%)
Jun 13, 2014
9.910
10.09
9.700
9.990
213,232
+0.13(+1.32%)
Jun 12, 2014
10.02
10.11
9.700
9.860
120,490
-0.13(-1.30%)
Jun 11, 2014
9.550
10.16
9.518
9.990
292,466
+0.44(+4.61%)
Jun 10, 2014
9.450
9.750
9.304
9.550
263,961
+0.30(+3.24%)
Jun 06, 2014
9.420
9.500
9.170
9.250
149,243
-0.10(-1.07%)
Jun 05, 2014
9.350
9.360
9.160
9.350
170,150
+0.03(+0.32%)
Jun 04, 2014
9.190
9.350
9.085
9.320
208,638
+0.12(+1.30%)
Jun 03, 2014
9.230
9.400
9.000
9.200
163,161
-0.03(-0.33%)
Jun 02, 2014
9.540
9.570
9.090
9.230
203,271
-0.23(-2.43%)
May 30, 2014
9.290
9.500
9.120
9.460
168,756
+0.19(+2.05%)
May 29, 2014
8.990
9.370
8.915
9.270
328,867
+0.35(+3.92%)
May 28, 2014
8.410
8.950
8.340
8.920
262,861
+0.52(+6.19%)
May 27, 2014
8.740
9.000
8.350
8.400
412,744
-0.28(-3.23%)
May 23, 2014
8.490
8.680
8.680
8.680
98,400
+0.09(+1.05%)
May 22, 2014
8.660
8.660
8.440
8.590
46,385
-0.10(-1.15%)
May 21, 2014
8.390
8.750
8.390
8.690
124,613
+0.37(+4.45%)
May 20, 2014
8.740
8.740
8.270
8.320
149,845
-0.48(-5.45%)
May 19, 2014
8.580
8.860
8.500
8.800
94,103
+0.23(+2.68%)
May 16, 2014
8.700
8.760
8.340
8.570
192,530
-0.12(-1.38%)
May 15, 2014
8.720
8.760
8.400
8.690
120,537
-0.02(-0.23%)
May 14, 2014
8.840
8.850
8.450
8.710
146,466
-0.09(-1.02%)
May 13, 2014
9.120
9.180
8.800
8.800
98,047
-0.38(-4.14%)
May 12, 2014
8.770
9.250
8.770
9.180
150,590
+0.43(+4.91%)
May 09, 2014
8.580
8.760
8.530
8.750
102,066
+0.17(+1.98%)
May 08, 2014
8.680
8.980
8.530
8.580
81,344
-0.07(-0.81%)
May 07, 2014
8.880
8.880
8.510
8.650
111,467
-0.24(-2.70%)
May 06, 2014
9.100
9.170
8.850
8.890
260,180
-0.25(-2.74%)
May 05, 2014
8.950
9.400
8.900
9.140
166,088
+0.10(+1.11%)
May 02, 2014
9.480
9.860
8.910
9.040
378,907
-0.39(-4.14%)
May 01, 2014
8.970
10.25
8.970
9.430
797,262
+1.56(+19.82%)
Apr 30, 2014
8.360
8.360
7.740
7.870
271,684
-0.50(-5.97%)
Apr 29, 2014
8.470
8.520
8.290
8.370
79,794
-0.02(-0.24%)
Apr 28, 2014
8.620
8.720
8.190
8.390
78,590
-0.22(-2.56%)
Apr 25, 2014
8.920
8.920
8.610
8.610
100,945
-0.37(-4.12%)
Apr 24, 2014
8.920
9.030
8.716
8.980
87,446
+0.10(+1.13%)
Apr 23, 2014
9.000
9.050
8.770
8.880
105,656
-0.10(-1.11%)
Apr 22, 2014
8.970
9.160
8.970
8.980
129,495
+0.01(+0.11%)
Apr 21, 2014
8.880
9.020
8.830
8.970
41,763
+0.07(+0.79%)
Apr 17, 2014
8.880
8.900
8.900
8.900
97,600
-0.02(-0.22%)
Apr 16, 2014
8.860
9.000
8.690
8.920
139,233
+0.12(+1.36%)
Apr 15, 2014
8.980
9.010
8.540
8.800
132,633
-0.18(-2.00%)
Apr 14, 2014
9.120
9.120
8.870
8.980
182,600
-0.02(-0.22%)
Apr 11, 2014
8.890
9.120
8.890
9.000
242,409
+0.00(+0.00%)
Apr 10, 2014
9.090
9.090
8.730
9.000
177,876
-0.12(-1.32%)
Apr 09, 2014
8.950
9.220
8.820
9.120
445,363
+0.22(+2.47%)
Apr 08, 2014
8.600
9.055
8.590
8.900
230,960
+0.34(+3.97%)
Apr 07, 2014
8.940
8.940
8.480
8.560
148,635
-0.42(-4.68%)
Apr 04, 2014
9.560
9.560
8.730
8.980
218,380
-0.49(-5.17%)
Apr 03, 2014
9.700
9.730
9.470
9.470
186,068
-0.20(-2.07%)
Apr 02, 2014
9.520
9.700
9.435
9.670
192,706
+0.14(+1.47%)
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.