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
)
46.66
-0.07 (-0.15%)
Streaming Delayed Price
Updated: 10:09 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 28, 2014
10.50
10.62
10.27
10.30
52,065
-0.19(-1.80%)
Nov 26, 2014
10.72
10.49
10.49
10.49
238,446
-0.20(-1.84%)
Nov 25, 2014
10.64
10.87
10.54
10.69
107,217
+0.11(+1.09%)
Nov 24, 2014
10.45
10.61
10.32
10.57
111,596
+0.10(+0.98%)
Nov 21, 2014
10.71
10.71
10.41
10.47
148,026
-0.12(-1.12%)
Nov 20, 2014
10.64
10.76
10.36
10.59
175,627
-0.06(-0.58%)
Nov 19, 2014
10.90
10.90
10.59
10.65
135,909
-0.20(-1.89%)
Nov 18, 2014
10.88
10.97
10.82
10.85
84,703
+0.08(+0.72%)
Nov 17, 2014
10.83
10.90
10.72
10.78
91,497
+0.00(+0.04%)
Nov 14, 2014
10.87
10.93
10.55
10.77
154,216
-0.12(-1.13%)
Nov 13, 2014
11.06
11.19
10.73
10.89
143,707
-0.10(-0.89%)
Nov 12, 2014
10.39
11.05
10.39
10.99
205,729
+0.57(+5.46%)
Nov 11, 2014
10.18
10.47
10.08
10.42
148,358
+0.29(+2.83%)
Nov 10, 2014
10.13
10.15
9.936
10.14
158,257
+0.08(+0.77%)
Nov 07, 2014
10.62
10.62
10.04
10.06
206,679
-0.50(-4.73%)
Nov 06, 2014
10.26
10.62
10.12
10.56
444,849
+0.36(+3.49%)
Nov 05, 2014
10.18
10.34
10.14
10.20
125,173
+0.05(+0.52%)
Nov 04, 2014
10.19
10.31
10.12
10.15
128,119
-0.02(-0.24%)
Nov 03, 2014
10.34
10.36
10.14
10.17
118,937
-0.12(-1.16%)
Oct 31, 2014
10.19
10.45
10.11
10.29
254,541
+0.26(+2.62%)
Oct 30, 2014
10.07
10.12
9.952
10.03
142,433
-0.11(-1.09%)
Oct 29, 2014
10.15
10.16
10.07
10.14
144,353
-0.02(-0.20%)
Oct 28, 2014
10.22
10.33
10.08
10.16
189,831
+0.04(+0.41%)
Oct 27, 2014
10.23
10.14
10.08
10.12
146,025
-0.02(-0.20%)
Oct 24, 2014
10.12
10.24
10.09
10.14
157,411
+0.10(+1.02%)
Oct 23, 2014
9.907
10.34
9.858
10.04
302,833
+0.29(+2.94%)
Oct 22, 2014
10.24
10.24
9.580
9.752
186,171
-0.42(-4.15%)
Oct 21, 2014
9.875
10.41
9.830
10.17
328,242
+0.34(+3.50%)
Oct 20, 2014
9.137
9.854
9.137
9.830
171,949
+0.73(+8.01%)
Oct 17, 2014
9.248
9.321
9.043
9.100
82,660
+0.00(+0.05%)
Oct 16, 2014
9.350
9.492
9.047
9.096
92,669
-0.38(-3.98%)
Oct 15, 2014
9.293
9.502
9.203
9.473
113,358
+0.09(+1.00%)
Oct 14, 2014
9.301
9.518
9.268
9.379
115,933
+0.12(+1.33%)
Oct 13, 2014
9.031
9.322
9.026
9.256
193,109
+0.23(+2.59%)
Oct 10, 2014
8.846
9.080
8.846
9.022
109,765
+0.13(+1.47%)
Oct 09, 2014
8.998
9.092
8.883
8.891
135,701
-0.02(-0.23%)
Oct 08, 2014
8.920
9.026
8.883
8.912
117,380
+0.02(+0.18%)
Oct 07, 2014
8.842
9.076
8.842
8.895
130,440
+0.05(+0.60%)
Oct 06, 2014
8.604
8.969
8.604
8.842
317,074
+0.53(+6.36%)
Oct 03, 2014
8.080
8.326
8.080
8.314
113,626
+0.31(+3.89%)
Oct 02, 2014
7.732
8.006
7.732
8.002
59,499
+0.25(+3.22%)
Oct 01, 2014
7.982
8.031
7.728
7.752
60,377
-0.24(-2.97%)
Sep 30, 2014
8.043
8.100
7.978
7.990
104,486
-0.10(-1.27%)
Sep 29, 2014
7.945
8.092
7.945
8.092
37,258
+0.02(+0.25%)
Sep 26, 2014
7.916
8.099
7.908
8.072
55,435
+0.18(+2.28%)
Sep 25, 2014
8.076
8.096
7.846
7.892
56,407
-0.22(-2.73%)
Sep 24, 2014
7.973
8.166
7.900
8.113
60,543
+0.15(+1.90%)
Sep 23, 2014
7.797
8.002
7.797
7.961
57,024
+0.07(+0.83%)
Sep 22, 2014
7.986
8.039
7.846
7.896
63,384
-0.16(-1.93%)
Sep 19, 2014
8.019
8.125
7.927
8.051
115,015
+0.07(+0.82%)
Sep 18, 2014
7.855
8.027
7.842
7.986
41,126
+0.14(+1.78%)
Sep 17, 2014
7.953
7.953
7.781
7.846
25,726
-0.08(-0.98%)
Sep 16, 2014
7.887
7.965
7.834
7.924
43,837
+0.04(+0.52%)
Sep 15, 2014
7.953
8.031
7.818
7.883
43,852
-0.04(-0.47%)
Sep 12, 2014
7.961
7.978
7.826
7.920
53,827
+0.00(+0.00%)
Sep 11, 2014
7.449
7.957
7.449
7.920
95,620
+0.47(+6.27%)
Sep 10, 2014
7.404
7.502
7.429
7.453
35,776
+0.02(+0.33%)
Sep 09, 2014
7.519
7.543
7.412
7.429
48,506
-0.13(-1.68%)
Sep 08, 2014
7.547
7.621
7.547
7.556
36,274
-0.02(-0.22%)
Sep 05, 2014
7.527
7.633
7.450
7.572
62,222
+0.01(+0.11%)
Sep 04, 2014
7.597
7.678
7.547
7.564
64,070
+0.01(+0.16%)
Sep 03, 2014
7.642
7.642
7.482
7.551
116,709
-0.02(-0.27%)
Sep 02, 2014
7.519
7.597
7.248
7.572
72,510
+0.06(+0.82%)
Aug 29, 2014
7.449
7.510
7.510
7.510
46,127
+0.07(+0.94%)
Aug 28, 2014
7.519
7.564
7.363
7.441
46,207
-0.09(-1.20%)
Aug 27, 2014
7.740
7.748
7.486
7.531
53,141
-0.15(-1.97%)
Aug 26, 2014
7.695
7.739
7.617
7.683
59,640
+0.07(+0.86%)
Aug 25, 2014
7.609
7.678
7.506
7.617
45,070
+0.04(+0.49%)
Aug 22, 2014
7.609
7.609
7.535
7.580
37,675
-0.02(-0.32%)
Aug 21, 2014
7.560
7.660
7.510
7.605
63,162
+0.05(+0.65%)
Aug 20, 2014
7.695
7.695
7.568
7.556
23,869
-0.18(-2.28%)
Aug 19, 2014
7.613
7.752
7.580
7.732
21,162
-0.00(-0.05%)
Aug 18, 2014
7.748
7.834
7.662
7.736
58,710
+0.08(+1.02%)
Aug 15, 2014
7.764
7.764
7.474
7.658
60,878
-0.01(-0.11%)
Aug 14, 2014
7.637
7.744
7.637
7.666
57,510
-0.01(-0.11%)
Aug 13, 2014
7.539
7.686
7.539
7.674
26,851
+0.18(+2.46%)
Aug 12, 2014
7.637
7.637
7.330
7.490
29,206
-0.19(-2.51%)
Aug 11, 2014
7.654
7.785
7.654
7.683
39,203
+0.09(+1.24%)
Aug 08, 2014
7.510
7.621
7.474
7.588
31,847
+0.06(+0.76%)
Aug 07, 2014
7.592
7.642
7.453
7.531
48,087
-0.02(-0.22%)
Aug 06, 2014
7.375
7.580
7.375
7.547
39,596
+0.14(+1.94%)
Aug 05, 2014
7.306
7.523
7.306
7.404
61,554
+0.09(+1.18%)
Aug 04, 2014
7.273
7.412
7.203
7.318
57,158
+0.10(+1.36%)
Aug 01, 2014
7.047
7.224
6.998
7.220
79,348
+0.20(+2.80%)
Jul 31, 2014
7.088
7.154
6.998
7.023
50,549
-0.15(-2.06%)
Jul 30, 2014
7.375
7.703
7.129
7.170
46,014
-0.12(-1.69%)
Jul 29, 2014
7.254
7.437
7.232
7.293
34,678
+0.07(+0.96%)
Jul 28, 2014
7.207
7.303
7.142
7.224
36,635
+0.02(+0.23%)
Jul 25, 2014
7.326
7.347
7.179
7.207
54,735
-0.19(-2.60%)
Jul 24, 2014
7.510
7.580
7.383
7.400
50,171
-0.14(-1.90%)
Jul 23, 2014
7.560
7.580
7.445
7.543
37,902
-0.01(-0.11%)
Jul 22, 2014
7.510
7.576
7.330
7.551
30,895
+0.08(+1.10%)
Jul 21, 2014
7.449
7.576
7.359
7.469
45,797
-0.12(-1.57%)
Jul 18, 2014
7.236
7.617
7.236
7.588
74,784
+0.32(+4.34%)
Jul 17, 2014
7.388
7.408
7.252
7.273
43,347
-0.20(-2.69%)
Jul 16, 2014
7.609
7.609
7.392
7.474
40,816
-0.05(-0.71%)
Jul 15, 2014
7.699
7.699
7.465
7.527
49,568
-0.21(-2.75%)
Jul 14, 2014
7.826
7.846
7.674
7.740
41,307
+0.03(+0.43%)
Jul 11, 2014
7.670
7.842
7.613
7.707
36,870
+0.00(+0.00%)
Jul 10, 2014
7.642
7.760
7.560
7.707
75,509
-0.01(-0.11%)
Jul 09, 2014
7.756
7.805
7.642
7.715
57,004
-0.05(-0.63%)
Jul 08, 2014
7.883
7.920
7.666
7.764
69,168
-0.07(-0.94%)
Jul 07, 2014
7.953
7.965
7.797
7.838
55,945
-0.19(-2.35%)
Jul 03, 2014
8.002
8.027
8.027
8.027
39,293
+0.05(+0.56%)
Jul 02, 2014
7.920
8.072
7.920
7.982
63,677
+0.03(+0.36%)
Jul 01, 2014
7.732
7.998
7.642
7.953
129,766
+0.20(+2.59%)
Jun 30, 2014
7.887
7.908
7.687
7.752
120,948
-0.11(-1.46%)
Jun 27, 2014
7.670
7.887
7.670
7.867
149,044
+0.13(+1.69%)
Jun 26, 2014
7.805
7.846
7.556
7.736
171,520
-0.10(-1.31%)
Jun 25, 2014
7.613
7.896
7.613
7.838
49,783
+0.18(+2.41%)
Jun 24, 2014
7.875
7.986
7.613
7.654
133,549
-0.29(-3.61%)
Jun 23, 2014
7.814
7.973
7.662
7.941
194,630
+0.11(+1.36%)
Jun 20, 2014
7.830
7.859
7.670
7.834
148,544
+0.09(+1.22%)
Jun 19, 2014
7.756
7.855
7.617
7.740
148,749
-0.01(-0.11%)
Jun 18, 2014
7.666
7.769
7.498
7.748
196,604
+0.01(+0.16%)
Jun 17, 2014
7.482
7.867
7.482
7.736
114,383
+0.23(+3.06%)
Jun 16, 2014
7.707
7.785
7.441
7.506
87,995
-0.18(-2.35%)
Jun 13, 2014
7.494
7.871
7.424
7.687
156,364
+0.23(+3.11%)
Jun 12, 2014
7.510
7.640
7.379
7.455
144,187
-0.11(-1.49%)
Jun 11, 2014
7.691
7.754
7.519
7.568
78,294
-0.26(-3.35%)
Jun 10, 2014
7.900
7.945
7.658
7.830
61,754
+0.27(+3.63%)
Jun 06, 2014
7.543
7.617
7.174
7.556
136,729
+0.08(+1.04%)
Jun 05, 2014
7.117
7.551
7.088
7.478
102,109
+0.34(+4.70%)
Jun 04, 2014
7.215
7.363
7.093
7.142
61,749
-0.13(-1.80%)
Jun 03, 2014
7.424
7.496
7.195
7.273
74,015
-0.18(-2.42%)
Jun 02, 2014
7.629
8.023
7.441
7.453
82,365
-0.14(-1.78%)
May 30, 2014
7.879
7.903
7.543
7.588
226,126
-0.25(-3.14%)
May 29, 2014
7.916
8.072
7.666
7.834
85,794
-0.08(-1.04%)
May 28, 2014
7.396
7.994
7.393
7.916
98,900
+0.47(+6.27%)
May 27, 2014
7.330
7.547
7.088
7.449
58,823
+0.16(+2.19%)
May 23, 2014
7.314
7.289
7.289
7.289
60,770
-0.05(-0.71%)
May 22, 2014
7.209
7.342
7.209
7.342
12,085
+0.03(+0.38%)
May 21, 2014
7.306
7.400
7.088
7.314
58,596
+0.07(+1.02%)
May 20, 2014
7.334
7.342
6.978
7.240
131,416
-0.05(-0.67%)
May 19, 2014
7.150
7.461
7.117
7.289
30,522
+0.13(+1.77%)
May 16, 2014
7.117
7.199
6.967
7.162
65,788
+0.04(+0.52%)
May 15, 2014
7.224
7.224
6.318
7.125
116,208
-0.18(-2.52%)
May 14, 2014
7.678
7.781
7.274
7.310
84,505
-0.35(-4.55%)
May 13, 2014
7.920
7.969
7.650
7.658
53,646
-0.32(-3.96%)
May 12, 2014
7.543
8.010
7.543
7.973
58,261
+0.44(+5.82%)
May 09, 2014
7.322
7.556
7.306
7.535
43,205
+0.16(+2.17%)
May 08, 2014
7.457
7.609
7.326
7.375
48,643
-0.14(-1.80%)
May 07, 2014
7.543
7.543
7.318
7.510
40,074
+0.02(+0.22%)
May 06, 2014
7.711
7.797
7.494
7.494
90,233
-0.28(-3.64%)
May 05, 2014
7.801
8.182
7.670
7.777
50,857
-0.09(-1.20%)
May 02, 2014
7.793
8.072
7.793
7.871
112,665
+0.12(+1.53%)
May 01, 2014
7.863
7.883
7.613
7.752
88,664
-0.15(-1.87%)
Apr 30, 2014
7.830
7.932
7.764
7.900
41,685
+0.01(+0.16%)
Apr 29, 2014
7.998
8.091
7.838
7.887
21,599
-0.04(-0.52%)
Apr 28, 2014
7.883
7.965
7.678
7.928
31,547
+0.09(+1.20%)
Apr 25, 2014
7.978
7.984
7.797
7.834
63,091
-0.20(-2.50%)
Apr 24, 2014
8.051
8.127
7.932
8.035
34,046
+0.06(+0.72%)
Apr 23, 2014
8.391
8.391
7.924
7.978
40,177
-0.46(-5.44%)
Apr 22, 2014
8.207
8.490
8.196
8.436
56,548
+0.19(+2.29%)
Apr 21, 2014
8.080
8.297
8.019
8.248
36,909
+0.17(+2.08%)
Apr 17, 2014
7.982
8.080
8.080
8.080
83,956
+0.05(+0.61%)
Apr 16, 2014
8.109
8.109
7.892
8.031
47,625
+0.01(+0.15%)
Apr 15, 2014
8.158
8.158
7.826
8.019
83,107
-0.12(-1.46%)
Apr 14, 2014
8.236
8.297
8.092
8.137
24,845
+0.00(+0.05%)
Apr 11, 2014
8.158
8.211
8.006
8.133
56,043
-0.11(-1.29%)
Apr 10, 2014
8.613
8.703
8.129
8.240
79,099
-0.42(-4.83%)
Apr 09, 2014
8.502
8.707
8.502
8.658
45,036
+0.16(+1.83%)
Apr 08, 2014
8.445
8.600
8.350
8.502
55,023
+0.10(+1.17%)
Apr 07, 2014
8.539
8.846
8.019
8.404
75,802
-0.14(-1.58%)
Apr 04, 2014
7.900
8.666
7.622
8.539
343,115
+0.71(+9.05%)
Apr 03, 2014
8.072
8.150
7.736
7.830
25,845
-0.20(-2.50%)
Apr 02, 2014
8.227
8.255
8.014
8.031
53,666
-0.14(-1.75%)
Apr 01, 2014
8.027
8.236
7.986
8.174
48,733
+0.18(+2.26%)
Mar 31, 2014
7.953
8.092
7.892
7.994
90,255
+0.16(+2.04%)
Mar 28, 2014
7.990
8.068
7.789
7.834
77,903
-0.11(-1.34%)
Mar 27, 2014
8.182
8.195
7.859
7.941
72,292
-0.20(-2.51%)
Mar 26, 2014
8.523
8.523
8.141
8.146
47,706
-0.29(-3.40%)
Mar 25, 2014
8.338
8.502
8.338
8.432
30,873
+0.03(+0.34%)
Mar 24, 2014
8.572
8.600
8.367
8.404
43,733
-0.16(-1.87%)
Mar 21, 2014
8.658
8.658
8.494
8.563
118,366
-0.11(-1.32%)
Mar 20, 2014
8.477
8.963
8.449
8.678
41,948
+0.15(+1.78%)
Mar 19, 2014
8.609
8.654
8.498
8.527
34,385
-0.13(-1.51%)
Mar 18, 2014
8.629
8.670
8.547
8.658
27,644
+0.06(+0.67%)
Mar 17, 2014
8.727
8.727
8.563
8.600
24,618
+0.02(+0.24%)
Mar 14, 2014
8.658
8.883
8.551
8.580
37,253
-0.14(-1.55%)
Mar 13, 2014
8.895
8.895
8.609
8.715
26,827
-0.12(-1.35%)
Mar 12, 2014
8.768
8.908
8.662
8.834
31,700
+0.12(+1.41%)
Mar 11, 2014
8.867
8.912
8.672
8.711
27,871
-0.26(-2.92%)
Mar 10, 2014
8.858
8.990
8.752
8.973
43,723
+0.07(+0.74%)
Mar 07, 2014
8.912
8.912
8.808
8.908
23,214
+0.06(+0.69%)
Mar 06, 2014
8.727
8.846
8.568
8.846
54,115
+0.11(+1.22%)
Mar 05, 2014
8.932
8.994
8.654
8.740
59,055
-0.24(-2.69%)
Mar 04, 2014
8.502
9.076
8.502
8.981
94,985
+0.55(+6.51%)
Mar 03, 2014
8.523
8.596
8.293
8.432
55,816
-0.19(-2.19%)
Feb 28, 2014
8.731
8.838
8.465
8.621
41,580
-0.08(-0.89%)
Feb 27, 2014
8.592
8.715
8.536
8.699
17,818
+0.07(+0.81%)
Feb 26, 2014
8.826
8.907
8.539
8.629
29,863
-0.16(-1.82%)
Feb 25, 2014
8.797
8.830
8.670
8.789
15,077
+0.02(+0.19%)
Feb 24, 2014
8.760
8.965
8.547
8.772
46,852
+0.23(+2.64%)
Feb 21, 2014
8.826
8.826
8.510
8.547
71,084
-0.25(-2.80%)
Feb 20, 2014
8.523
8.850
8.490
8.793
40,133
+0.20(+2.34%)
Feb 19, 2014
8.904
9.022
8.527
8.592
42,407
-0.37(-4.12%)
Feb 18, 2014
9.059
9.059
8.797
8.961
57,829
-0.03(-0.36%)
Feb 14, 2014
8.379
8.994
8.994
8.994
156,442
+0.63(+7.55%)
Feb 13, 2014
7.969
8.441
7.928
8.363
59,074
+0.30(+3.76%)
Feb 12, 2014
7.957
8.092
7.875
8.060
49,395
+0.10(+1.24%)
Feb 11, 2014
7.707
7.965
7.698
7.961
43,693
+0.23(+2.97%)
Feb 10, 2014
7.838
7.855
7.707
7.732
52,199
-0.22(-2.73%)
Feb 07, 2014
8.064
8.121
7.797
7.949
59,125
-0.12(-1.52%)
Feb 06, 2014
8.100
8.133
7.966
8.072
63,138
+0.03(+0.36%)
Feb 05, 2014
8.109
8.109
7.990
8.043
43,772
-0.11(-1.36%)
Feb 04, 2014
8.154
8.428
7.822
8.154
118,093
+0.00(+0.05%)
Feb 03, 2014
8.326
8.695
8.088
8.150
120,909
-0.34(-4.05%)
Jan 31, 2014
8.568
8.715
8.418
8.494
82,233
-0.23(-2.68%)
Jan 30, 2014
8.674
8.811
8.559
8.727
61,468
+0.17(+2.01%)
Jan 29, 2014
8.740
8.781
8.514
8.555
60,804
-0.30(-3.42%)
Jan 28, 2014
8.617
8.911
8.609
8.858
95,681
+0.21(+2.46%)
Jan 27, 2014
8.826
9.006
8.498
8.645
36,247
-0.02(-0.28%)
Jan 24, 2014
8.621
8.744
8.486
8.670
81,376
+0.02(+0.28%)
Jan 23, 2014
8.219
8.789
8.219
8.645
44,291
+0.01(+0.14%)
Jan 22, 2014
8.813
8.837
8.574
8.633
67,853
-0.18(-2.05%)
Jan 21, 2014
8.834
8.895
8.768
8.813
28,198
+0.07(+0.75%)
Jan 17, 2014
8.580
8.748
8.748
8.748
65,163
+0.14(+1.67%)
Jan 16, 2014
8.600
8.715
8.563
8.604
35,247
-0.05(-0.57%)
Jan 15, 2014
8.678
8.727
8.568
8.654
38,065
-0.02(-0.28%)
Jan 14, 2014
8.695
8.695
8.199
8.678
26,006
+0.02(+0.24%)
Jan 13, 2014
8.711
8.727
8.604
8.658
70,484
-0.02(-0.19%)
Jan 10, 2014
8.629
8.735
8.604
8.674
31,059
+0.07(+0.81%)
Jan 09, 2014
8.686
8.686
8.535
8.604
36,318
-0.03(-0.33%)
Jan 08, 2014
8.699
8.813
8.617
8.633
53,117
-0.07(-0.80%)
Jan 07, 2014
8.609
8.764
8.568
8.703
48,362
+0.13(+1.53%)
Jan 06, 2014
8.436
8.592
8.436
8.572
49,919
+0.20(+2.35%)
Jan 03, 2014
8.211
8.486
8.025
8.375
140,051
+0.16(+2.00%)
Jan 02, 2014
8.420
8.531
8.129
8.211
106,592
-0.05(-0.60%)
Dec 31, 2013
8.383
8.260
8.260
8.260
80,051
-0.10(-1.18%)
Dec 30, 2013
8.215
8.473
8.121
8.359
59,338
+0.11(+1.39%)
Dec 27, 2013
8.309
8.309
8.227
8.244
46,168
-0.02(-0.25%)
Dec 26, 2013
8.381
8.381
8.182
8.264
62,159
-0.11(-1.32%)
Dec 24, 2013
8.420
8.453
8.281
8.375
41,912
-0.06(-0.73%)
Dec 23, 2013
8.424
8.441
8.260
8.436
71,882
+0.07(+0.88%)
Dec 20, 2013
8.199
8.436
8.199
8.363
319,290
+0.20(+2.51%)
Dec 19, 2013
8.346
8.346
8.121
8.158
60,812
-0.22(-2.64%)
Dec 18, 2013
8.338
8.469
8.297
8.379
61,915
+0.08(+0.94%)
Dec 17, 2013
8.395
8.408
8.199
8.301
41,885
-0.09(-1.12%)
Dec 16, 2013
8.223
8.445
8.223
8.395
41,482
+0.23(+2.86%)
Dec 13, 2013
8.215
8.256
8.129
8.162
52,123
-0.01(-0.15%)
Dec 12, 2013
8.408
8.488
8.129
8.174
62,828
-0.27(-3.16%)
Dec 11, 2013
8.535
8.535
8.359
8.441
46,346
-0.12(-1.39%)
Dec 10, 2013
8.752
8.797
8.527
8.559
64,487
-0.19(-2.20%)
Dec 09, 2013
8.551
8.756
8.551
8.752
89,657
+0.23(+2.74%)
Dec 06, 2013
8.383
8.629
8.371
8.518
0
+0.14(+1.71%)
Dec 05, 2013
8.092
8.510
8.092
8.375
0
+0.25(+3.08%)
Dec 04, 2013
8.264
8.539
8.092
8.125
0
-0.19(-2.32%)
Dec 03, 2013
8.277
8.428
8.223
8.318
0
+0.06(+0.69%)
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.