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
Cto Realty Growth Inc
(NY:
CTO
)
17.11
-0.05 (-0.29%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 25, 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 (%)
Jul 31, 2014
9.406
9.547
9.318
9.360
74,891
-0.08(-0.84%)
Jul 30, 2014
9.452
9.793
9.408
9.440
291,619
+0.08(+0.90%)
Jul 29, 2014
9.429
9.431
9.335
9.356
88,172
-0.00(-0.04%)
Jul 28, 2014
9.469
9.469
9.337
9.360
29,956
-0.05(-0.53%)
Jul 25, 2014
9.377
9.440
9.318
9.410
80,092
+0.01(+0.09%)
Jul 24, 2014
9.444
9.637
9.368
9.402
156,480
-0.03(-0.29%)
Jul 23, 2014
9.282
9.649
9.261
9.429
240,582
+0.20(+2.11%)
Jul 22, 2014
9.215
9.284
9.215
9.234
43,976
+0.03(+0.27%)
Jul 21, 2014
9.238
9.238
9.190
9.209
41,092
-0.04(-0.48%)
Jul 18, 2014
9.161
9.345
9.161
9.253
37,665
+0.07(+0.71%)
Jul 17, 2014
9.255
9.270
9.150
9.188
85,951
-0.10(-1.08%)
Jul 16, 2014
9.482
9.482
9.289
9.289
66,525
-0.19(-2.04%)
Jul 15, 2014
9.494
9.494
9.335
9.482
202,144
-0.02(-0.18%)
Jul 14, 2014
9.574
9.600
9.480
9.498
36,187
-0.02(-0.22%)
Jul 11, 2014
9.578
9.649
9.337
9.519
135,734
-0.05(-0.57%)
Jul 10, 2014
9.316
9.631
9.316
9.574
171,702
-0.00(-0.02%)
Jul 09, 2014
9.614
9.618
9.492
9.576
58,073
+0.04(+0.40%)
Jul 08, 2014
9.649
9.649
9.536
9.538
84,931
-0.08(-0.83%)
Jul 07, 2014
9.687
9.803
9.589
9.618
80,345
-0.07(-0.74%)
Jul 03, 2014
9.708
9.689
9.689
9.689
152,071
+0.08(+0.83%)
Jul 02, 2014
9.618
9.649
9.610
9.610
110,916
+0.00(+0.02%)
Jul 01, 2014
9.725
9.725
9.553
9.607
383,367
-0.02(-0.22%)
Jun 30, 2014
9.681
9.681
9.566
9.628
319,082
-0.11(-1.14%)
Jun 27, 2014
9.419
9.740
9.110
9.740
853,314
+0.34(+3.57%)
Jun 26, 2014
9.444
9.444
9.368
9.404
96,238
+0.01(+0.11%)
Jun 25, 2014
9.385
9.480
9.375
9.394
100,514
-0.02(-0.22%)
Jun 24, 2014
9.568
9.568
9.375
9.414
154,683
-0.11(-1.15%)
Jun 23, 2014
9.545
9.607
9.461
9.524
114,053
+0.03(+0.26%)
Jun 20, 2014
9.547
9.685
9.452
9.498
165,352
+0.01(+0.11%)
Jun 19, 2014
9.542
9.721
9.473
9.488
249,921
-0.03(-0.26%)
Jun 18, 2014
9.597
9.597
9.435
9.513
109,562
-0.09(-0.90%)
Jun 17, 2014
9.578
9.672
9.519
9.599
194,884
+0.07(+0.70%)
Jun 16, 2014
9.912
9.912
9.488
9.532
248,738
-0.34(-3.42%)
Jun 13, 2014
9.960
10.05
9.838
9.870
59,221
-0.02(-0.17%)
Jun 12, 2014
9.993
10.06
9.859
9.886
117,986
-0.08(-0.84%)
Jun 11, 2014
10.08
10.08
9.914
9.970
115,988
-0.13(-1.29%)
Jun 10, 2014
10.09
10.11
10.04
10.10
113,919
+0.05(+0.54%)
Jun 06, 2014
10.19
10.19
9.996
10.05
294,097
-0.02(-0.23%)
Jun 05, 2014
9.807
10.08
9.807
10.07
416,651
+0.45(+4.67%)
Jun 04, 2014
9.649
9.650
9.490
9.620
121,413
-0.01(-0.15%)
Jun 03, 2014
9.560
9.670
9.548
9.635
215,964
+0.01(+0.15%)
Jun 02, 2014
9.670
9.689
9.452
9.620
126,824
-0.08(-0.84%)
May 30, 2014
9.832
9.859
9.670
9.702
130,981
-0.08(-0.84%)
May 29, 2014
10.03
10.03
7.745
9.784
165,924
-0.29(-2.83%)
May 28, 2014
9.666
10.19
9.666
10.07
490,050
+0.44(+4.58%)
May 27, 2014
8.640
9.880
8.640
9.628
668,064
+1.04(+12.09%)
May 23, 2014
8.324
8.590
8.590
8.590
26,219
+0.26(+3.15%)
May 22, 2014
8.282
8.419
8.282
8.328
16,918
+0.03(+0.38%)
May 21, 2014
8.286
8.353
8.150
8.296
32,588
+0.17(+2.06%)
May 20, 2014
8.326
8.326
8.097
8.129
82,318
-0.19(-2.27%)
May 19, 2014
8.389
8.457
8.301
8.317
9,071
+0.05(+0.56%)
May 16, 2014
8.150
8.271
8.066
8.271
22,505
+0.11(+1.34%)
May 15, 2014
8.150
8.267
8.129
8.162
36,101
-0.05(-0.66%)
May 14, 2014
8.416
8.416
8.200
8.217
48,295
-0.28(-3.33%)
May 13, 2014
8.548
8.548
8.500
8.500
25,971
-0.10(-1.22%)
May 12, 2014
8.561
8.634
8.431
8.605
29,255
+0.18(+2.14%)
May 09, 2014
8.213
8.424
8.213
8.424
19,240
+0.17(+2.03%)
May 08, 2014
8.248
8.336
8.185
8.257
37,917
+0.04(+0.54%)
May 07, 2014
8.340
8.377
8.145
8.213
59,655
-0.08(-1.01%)
May 06, 2014
8.468
8.548
8.286
8.296
127,944
-0.20(-2.35%)
May 05, 2014
8.152
8.496
8.131
8.496
52,242
+0.19(+2.32%)
May 02, 2014
8.368
8.452
8.202
8.303
33,617
-0.03(-0.30%)
May 01, 2014
8.324
8.468
8.129
8.328
91,900
+0.04(+0.43%)
Apr 30, 2014
8.332
8.401
8.265
8.292
47,928
+0.01(+0.13%)
Apr 29, 2014
8.475
8.477
8.164
8.282
59,956
-0.17(-1.99%)
Apr 28, 2014
8.265
8.638
8.265
8.450
63,846
+0.22(+2.68%)
Apr 25, 2014
8.869
8.995
8.229
8.229
58,726
-0.65(-7.37%)
Apr 24, 2014
9.020
9.081
8.863
8.884
15,702
-0.19(-2.13%)
Apr 23, 2014
9.081
9.121
8.974
9.077
36,101
+0.00(+0.05%)
Apr 22, 2014
8.865
9.073
8.865
9.073
28,021
+0.03(+0.30%)
Apr 21, 2014
8.901
9.188
8.901
9.045
40,997
+0.06(+0.65%)
Apr 17, 2014
8.687
8.987
8.987
8.987
36,230
+0.29(+3.35%)
Apr 16, 2014
8.640
8.804
8.569
8.695
17,724
+0.12(+1.42%)
Apr 15, 2014
8.510
8.684
8.443
8.573
28,769
+0.06(+0.67%)
Apr 14, 2014
8.468
8.517
8.338
8.517
36,973
+0.13(+1.58%)
Apr 11, 2014
8.282
8.447
8.282
8.385
58,430
+0.04(+0.50%)
Apr 10, 2014
8.439
8.601
8.254
8.343
39,891
-0.14(-1.63%)
Apr 09, 2014
8.443
8.575
8.316
8.481
42,494
-0.08(-0.96%)
Apr 08, 2014
8.412
8.613
8.412
8.563
21,580
+0.12(+1.42%)
Apr 07, 2014
8.458
8.462
8.338
8.443
35,338
-0.00(-0.05%)
Apr 04, 2014
8.705
8.794
8.445
8.447
43,809
-0.27(-3.08%)
Apr 03, 2014
8.405
8.779
8.399
8.716
35,467
+0.27(+3.15%)
Apr 02, 2014
8.615
8.705
8.380
8.450
99,480
-0.17(-2.02%)
Apr 01, 2014
8.443
8.624
8.443
8.624
28,297
+0.17(+2.06%)
Mar 31, 2014
8.322
8.517
8.322
8.450
36,101
+0.01(+0.17%)
Mar 28, 2014
8.378
8.498
8.378
8.435
19,306
+0.04(+0.52%)
Mar 27, 2014
8.273
8.456
8.229
8.391
27,716
+0.04(+0.45%)
Mar 26, 2014
8.636
8.636
8.328
8.353
50,717
-0.20(-2.33%)
Mar 25, 2014
8.412
8.569
8.382
8.552
51,284
+0.23(+2.82%)
Mar 24, 2014
8.296
8.357
8.164
8.317
51,256
+0.01(+0.18%)
Mar 21, 2014
7.969
8.303
7.900
8.303
68,374
+0.36(+4.52%)
Mar 20, 2014
7.732
7.971
7.717
7.944
41,288
+0.19(+2.41%)
Mar 19, 2014
7.615
7.822
7.615
7.757
106,883
+0.10(+1.32%)
Mar 18, 2014
7.657
7.678
7.625
7.657
134,041
+0.01(+0.16%)
Mar 17, 2014
7.657
7.703
7.594
7.644
246,660
+0.00(+0.00%)
Mar 14, 2014
7.606
7.657
7.606
7.644
129,946
+0.04(+0.47%)
Mar 13, 2014
7.625
7.625
7.556
7.608
79,401
-0.01(-0.08%)
Mar 12, 2014
7.554
7.615
7.554
7.615
47,065
+0.10(+1.34%)
Mar 11, 2014
7.552
7.642
7.514
7.514
33,336
-0.11(-1.46%)
Mar 10, 2014
7.636
7.657
7.518
7.625
67,192
-0.01(-0.14%)
Mar 07, 2014
7.409
7.673
7.409
7.636
27,105
+0.24(+3.29%)
Mar 06, 2014
7.699
7.699
7.271
7.392
31,996
-0.02(-0.28%)
Mar 05, 2014
7.522
7.522
7.394
7.413
29,417
-0.14(-1.92%)
Mar 04, 2014
7.382
7.686
7.359
7.558
105,429
+0.24(+3.30%)
Mar 03, 2014
7.428
7.428
7.306
7.317
21,194
-0.14(-1.91%)
Feb 28, 2014
7.482
7.497
7.422
7.459
24,932
+0.00(+0.06%)
Feb 27, 2014
7.409
7.455
7.409
7.455
5,219
-0.07(-0.86%)
Feb 26, 2014
7.548
7.548
7.478
7.520
18,167
+0.01(+0.14%)
Feb 25, 2014
7.751
7.751
7.510
7.510
30,118
-0.27(-3.50%)
Feb 24, 2014
7.413
7.820
7.413
7.782
58,473
+0.40(+5.43%)
Feb 21, 2014
7.300
7.432
7.261
7.382
53,510
+0.07(+0.98%)
Feb 20, 2014
7.227
7.313
7.227
7.310
30,247
+0.04(+0.58%)
Feb 19, 2014
7.216
7.323
7.216
7.269
24,421
-0.03(-0.40%)
Feb 18, 2014
7.252
7.298
7.248
7.298
17,142
+0.02(+0.29%)
Feb 14, 2014
7.331
7.277
7.277
7.277
13,347
-0.05(-0.74%)
Feb 13, 2014
7.260
7.331
7.258
7.331
10,797
+0.05(+0.72%)
Feb 12, 2014
7.193
7.331
7.193
7.279
48,796
+0.12(+1.61%)
Feb 11, 2014
7.044
7.171
7.016
7.164
52,214
+0.12(+1.64%)
Feb 10, 2014
7.008
7.076
6.945
7.048
45,330
-0.03(-0.39%)
Feb 07, 2014
7.111
7.132
7.027
7.076
41,559
-0.04(-0.50%)
Feb 06, 2014
7.143
7.143
7.080
7.111
55,522
-0.04(-0.59%)
Feb 05, 2014
7.369
7.411
7.153
7.153
43,109
-0.25(-3.34%)
Feb 04, 2014
7.348
7.594
7.314
7.401
24,135
+0.10(+1.38%)
Feb 03, 2014
7.342
7.386
7.271
7.300
73,156
-0.07(-1.00%)
Jan 31, 2014
7.300
7.411
7.300
7.373
38,013
-0.02(-0.28%)
Jan 30, 2014
7.447
7.468
7.392
7.394
37,569
-0.03(-0.34%)
Jan 29, 2014
7.443
7.447
7.407
7.420
45,974
-0.04(-0.59%)
Jan 28, 2014
7.413
7.468
7.399
7.464
70,181
+0.02(+0.25%)
Jan 27, 2014
7.447
7.476
7.445
7.445
18,353
-0.03(-0.45%)
Jan 24, 2014
7.480
7.507
7.457
7.478
29,846
-0.06(-0.83%)
Jan 23, 2014
7.512
7.545
7.472
7.541
31,291
-0.06(-0.83%)
Jan 22, 2014
7.554
7.657
7.522
7.604
57,596
+0.00(+0.00%)
Jan 21, 2014
7.497
7.604
7.470
7.604
55,188
+0.07(+0.97%)
Jan 17, 2014
7.625
7.531
7.531
7.531
18,591
-0.07(-0.97%)
Jan 16, 2014
7.604
7.604
7.577
7.604
9,934
+0.03(+0.42%)
Jan 15, 2014
7.449
7.573
7.449
7.573
27,101
+0.09(+1.18%)
Jan 14, 2014
7.459
7.493
7.430
7.485
17,790
+0.02(+0.22%)
Jan 13, 2014
7.491
7.491
7.401
7.468
54,526
-0.01(-0.20%)
Jan 10, 2014
7.531
7.539
7.451
7.482
99,208
-0.05(-0.67%)
Jan 09, 2014
7.564
7.594
7.531
7.533
13,805
-0.03(-0.33%)
Jan 08, 2014
7.589
7.803
7.550
7.558
35,991
-0.01(-0.19%)
Jan 07, 2014
7.562
7.589
7.535
7.573
20,908
+0.00(+0.00%)
Jan 06, 2014
7.587
7.604
7.539
7.573
19,406
-0.01(-0.14%)
Jan 03, 2014
7.579
7.604
7.552
7.583
24,808
-0.00(-0.03%)
Jan 02, 2014
7.604
7.604
7.555
7.585
26,204
-0.03(-0.36%)
Dec 31, 2013
7.627
7.613
7.613
7.613
42,904
+0.02(+0.25%)
Dec 30, 2013
7.634
7.634
7.573
7.594
10,521
-0.05(-0.71%)
Dec 27, 2013
7.657
7.657
7.531
7.648
23,759
-0.02(-0.22%)
Dec 26, 2013
7.636
7.665
7.596
7.665
30,719
+0.03(+0.41%)
Dec 24, 2013
7.604
7.636
7.560
7.634
35,000
-0.01(-0.11%)
Dec 23, 2013
7.646
7.753
7.604
7.642
42,455
-0.00(-0.05%)
Dec 20, 2013
7.655
7.776
7.560
7.646
151,470
+0.02(+0.28%)
Dec 19, 2013
7.692
7.692
7.577
7.625
17,543
+0.02(+0.28%)
Dec 18, 2013
7.566
7.634
7.516
7.604
31,310
+0.01(+0.08%)
Dec 17, 2013
7.594
7.615
7.573
7.598
18,772
+0.01(+0.14%)
Dec 16, 2013
7.548
7.604
7.548
7.587
19,712
+0.05(+0.64%)
Dec 13, 2013
7.585
7.587
7.539
7.539
12,461
-0.02(-0.25%)
Dec 12, 2013
7.577
7.592
7.533
7.558
16,961
+0.03(+0.33%)
Dec 11, 2013
7.539
7.615
7.520
7.533
39,514
-0.04(-0.53%)
Dec 10, 2013
7.554
7.604
7.552
7.573
29,217
-0.03(-0.41%)
Dec 09, 2013
7.585
7.661
7.583
7.604
40,739
+0.00(+0.00%)
Dec 06, 2013
7.642
7.766
7.585
7.604
13,834
+0.01(+0.14%)
Dec 05, 2013
7.533
7.596
7.466
7.594
29,112
+0.08(+1.09%)
Dec 04, 2013
7.678
7.678
7.512
7.512
24,636
-0.09(-1.16%)
Dec 03, 2013
7.583
7.684
7.583
7.600
19,163
+0.02(+0.25%)
Dec 02, 2013
7.665
7.665
7.581
7.581
27,730
-0.14(-1.87%)
Nov 29, 2013
7.686
7.810
7.686
7.726
8,232
+0.09(+1.18%)
Nov 27, 2013
7.659
7.720
7.584
7.636
52,481
+0.00(+0.06%)
Nov 26, 2013
7.604
7.675
7.604
7.631
31,062
+0.03(+0.44%)
Nov 25, 2013
7.581
7.604
7.552
7.598
26,910
+0.02(+0.30%)
Nov 22, 2013
7.566
7.615
7.550
7.575
105,753
+0.02(+0.31%)
Nov 21, 2013
7.604
7.657
7.510
7.552
43,948
-0.05(-0.63%)
Nov 20, 2013
7.592
7.604
7.579
7.600
95,061
+0.01(+0.08%)
Nov 19, 2013
7.592
7.701
7.577
7.594
17,390
-0.04(-0.49%)
Nov 18, 2013
7.615
7.761
7.606
7.631
32,707
-0.01(-0.19%)
Nov 15, 2013
7.631
7.696
7.617
7.646
28,116
-0.01(-0.14%)
Nov 14, 2013
7.652
7.657
7.636
7.657
10,244
+0.00(+0.03%)
Nov 13, 2013
7.581
7.709
7.581
7.655
49,573
+0.01(+0.08%)
Nov 12, 2013
7.648
7.657
7.596
7.648
16,866
-0.05(-0.60%)
Nov 11, 2013
7.717
7.763
7.690
7.694
18,420
-0.01(-0.19%)
Nov 08, 2013
7.667
7.761
7.661
7.709
34,146
+0.03(+0.41%)
Nov 07, 2013
7.736
7.745
7.636
7.678
17,195
-0.09(-1.11%)
Nov 06, 2013
7.761
7.812
7.761
7.764
7,064
+0.06(+0.79%)
Nov 05, 2013
7.820
7.877
7.682
7.703
15,202
-0.17(-2.21%)
Nov 04, 2013
7.940
7.954
7.829
7.877
35,290
-0.06(-0.79%)
Nov 01, 2013
7.845
7.940
7.734
7.940
67,326
+0.07(+0.88%)
Oct 31, 2013
7.808
7.971
7.808
7.871
23,849
+0.01(+0.16%)
Oct 30, 2013
7.900
7.971
7.858
7.858
36,044
-0.04(-0.53%)
Oct 29, 2013
7.764
7.967
7.764
7.900
17,490
+0.01(+0.13%)
Oct 28, 2013
7.963
7.971
7.856
7.889
23,992
-0.08(-1.03%)
Oct 25, 2013
7.971
8.095
7.686
7.971
56,480
+0.00(+0.00%)
Oct 24, 2013
7.942
7.971
7.846
7.971
63,393
+0.00(+0.00%)
Oct 23, 2013
7.866
7.982
7.866
7.971
29,279
+0.04(+0.45%)
Oct 22, 2013
7.856
7.971
7.856
7.936
23,759
+0.09(+1.12%)
Oct 21, 2013
7.824
7.965
7.824
7.848
45,516
-0.12(-1.53%)
Oct 18, 2013
7.971
7.971
7.726
7.969
65,719
+0.12(+1.50%)
Oct 17, 2013
7.699
7.910
7.699
7.852
25,284
+0.02(+0.24%)
Oct 16, 2013
7.948
7.948
7.813
7.833
14,225
+0.04(+0.54%)
Oct 15, 2013
7.755
7.929
7.699
7.791
30,871
-0.10(-1.22%)
Oct 14, 2013
7.910
7.919
7.801
7.887
13,309
-0.08(-1.05%)
Oct 11, 2013
7.919
8.022
7.908
7.971
45,382
+0.00(+0.05%)
Oct 10, 2013
7.627
7.971
7.627
7.967
27,758
+0.13(+1.66%)
Oct 09, 2013
7.787
7.954
7.762
7.837
23,444
+0.12(+1.49%)
Oct 08, 2013
7.835
7.923
7.710
7.722
29,279
-0.08(-1.02%)
Oct 07, 2013
7.833
7.967
7.736
7.801
15,612
-0.03(-0.35%)
Oct 04, 2013
7.755
7.917
7.755
7.829
4,581
+0.06(+0.81%)
Oct 03, 2013
7.761
7.843
7.761
7.766
10,516
-0.11(-1.36%)
Oct 02, 2013
7.978
7.978
7.791
7.873
70,453
-0.20(-2.52%)
Oct 01, 2013
7.906
8.076
7.873
8.076
24,507
+0.00(+0.03%)
Sep 30, 2013
7.845
8.074
7.845
8.074
12,599
+0.02(+0.29%)
Sep 27, 2013
7.999
8.072
7.999
8.051
8,728
+0.02(+0.26%)
Sep 26, 2013
8.156
8.156
7.954
8.030
54,102
-0.10(-1.21%)
Sep 25, 2013
8.150
8.202
8.127
8.129
18,448
-0.02(-0.26%)
Sep 24, 2013
8.139
8.160
8.080
8.150
26,581
+0.05(+0.65%)
Sep 23, 2013
8.038
8.160
8.032
8.097
27,930
-0.04(-0.49%)
Sep 20, 2013
8.143
8.143
8.015
8.137
53,639
+0.05(+0.65%)
Sep 19, 2013
8.050
8.139
8.026
8.085
112,508
-0.05(-0.67%)
Sep 18, 2013
8.150
8.150
8.097
8.139
37,645
-0.04(-0.51%)
Sep 17, 2013
8.217
8.217
8.089
8.181
37,970
-0.03(-0.41%)
Sep 16, 2013
7.919
8.215
7.969
8.215
22,987
+0.25(+3.08%)
Sep 13, 2013
7.764
7.992
7.764
7.969
47,423
+0.25(+3.23%)
Sep 12, 2013
7.640
7.766
7.640
7.720
22,109
+0.12(+1.57%)
Sep 11, 2013
7.678
7.686
7.600
7.600
27,039
-0.10(-1.28%)
Sep 10, 2013
7.678
7.724
7.574
7.699
14,940
+0.02(+0.27%)
Sep 09, 2013
7.606
7.678
7.604
7.678
9,872
+0.03(+0.36%)
Sep 06, 2013
7.673
7.678
7.573
7.650
49,053
-0.01(-0.16%)
Sep 05, 2013
7.615
7.663
7.615
7.663
3,179
+0.05(+0.63%)
Sep 04, 2013
7.631
7.720
7.589
7.615
52,319
-0.00(-0.06%)
Sep 03, 2013
7.544
7.619
7.531
7.619
13,605
+0.05(+0.61%)
Aug 30, 2013
7.608
7.678
7.503
7.573
47,046
-0.03(-0.39%)
Aug 29, 2013
7.621
7.657
7.585
7.602
21,032
-0.00(-0.03%)
Aug 28, 2013
7.666
7.667
7.596
7.604
14,048
-0.07(-0.88%)
Aug 27, 2013
7.845
7.967
7.671
7.671
49,215
-0.26(-3.23%)
Aug 26, 2013
7.906
8.011
7.892
7.927
12,399
+0.06(+0.75%)
Aug 23, 2013
7.768
7.892
7.764
7.868
9,429
+0.10(+1.27%)
Aug 22, 2013
7.543
7.770
7.543
7.770
24,812
+0.22(+2.97%)
Aug 21, 2013
7.573
7.621
7.545
7.545
9,615
-0.10(-1.29%)
Aug 20, 2013
7.717
7.726
7.608
7.644
12,980
+0.07(+0.86%)
Aug 19, 2013
7.665
7.665
7.521
7.579
19,912
-0.15(-1.95%)
Aug 16, 2013
7.690
7.946
7.569
7.730
41,302
-0.01(-0.14%)
Aug 15, 2013
7.913
7.971
7.720
7.741
30,485
-0.27(-3.40%)
Aug 14, 2013
8.057
8.107
8.009
8.013
16,160
-0.07(-0.81%)
Aug 13, 2013
8.036
8.085
8.030
8.078
15,836
-0.06(-0.70%)
Aug 12, 2013
8.009
8.135
7.885
8.135
12,165
+0.05(+0.65%)
Aug 09, 2013
8.219
8.219
7.913
8.082
35,376
+0.06(+0.76%)
Aug 08, 2013
7.959
8.022
7.959
8.022
2,731
-0.01(-0.13%)
Aug 07, 2013
7.986
8.032
7.954
8.032
6,597
+0.14(+1.84%)
Aug 06, 2013
7.850
7.950
7.850
7.887
3,561
-0.03(-0.42%)
Aug 05, 2013
7.824
7.921
7.651
7.921
37,235
+0.06(+0.80%)
Aug 02, 2013
7.860
7.860
7.761
7.858
40,401
-0.06(-0.77%)
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.