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
)
19.44
+0.13 (+0.67%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 19, 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, 2014
10.39
10.70
10.39
10.57
101,055
-0.03(-0.24%)
Sep 29, 2014
10.50
10.71
10.39
10.59
37,352
+0.01(+0.08%)
Sep 26, 2014
10.50
10.65
10.38
10.58
39,618
+0.06(+0.61%)
Sep 25, 2014
10.66
10.71
10.48
10.52
51,851
-0.20(-1.83%)
Sep 24, 2014
10.74
10.75
10.64
10.71
24,720
+0.06(+0.55%)
Sep 23, 2014
10.74
10.87
10.66
10.66
61,334
-0.16(-1.51%)
Sep 22, 2014
11.12
11.19
10.69
10.82
97,238
-0.43(-3.83%)
Sep 19, 2014
11.32
11.46
10.98
11.25
131,506
-0.05(-0.42%)
Sep 18, 2014
11.28
11.47
11.28
11.30
33,548
-0.05(-0.40%)
Sep 17, 2014
11.38
11.52
11.22
11.34
55,362
+0.02(+0.17%)
Sep 16, 2014
11.29
11.56
11.29
11.32
58,032
+0.02(+0.17%)
Sep 15, 2014
11.47
11.63
11.30
11.30
86,821
-0.10(-0.89%)
Sep 12, 2014
11.74
11.84
11.39
11.41
73,567
-0.26(-2.27%)
Sep 11, 2014
11.85
11.85
11.64
11.67
53,323
-0.17(-1.44%)
Sep 10, 2014
11.92
11.92
11.54
11.84
109,586
-0.06(-0.47%)
Sep 09, 2014
11.97
12.03
11.80
11.90
35,299
-0.02(-0.15%)
Sep 08, 2014
12.03
12.09
11.79
11.91
67,353
-0.04(-0.31%)
Sep 05, 2014
12.25
12.25
11.85
11.95
79,400
-0.29(-2.41%)
Sep 04, 2014
12.62
12.68
12.16
12.25
105,216
-0.46(-3.59%)
Sep 03, 2014
12.98
13.10
12.63
12.70
58,896
-0.19(-1.44%)
Sep 02, 2014
12.74
12.99
12.74
12.89
165,998
+0.29(+2.31%)
Aug 29, 2014
12.69
12.60
12.60
12.60
53,407
-0.10(-0.76%)
Aug 28, 2014
11.75
12.69
11.75
12.69
136,982
+0.94(+7.99%)
Aug 27, 2014
12.02
12.02
12.02
11.75
45,948
-0.17(-1.44%)
Aug 26, 2014
12.14
12.14
11.89
11.93
37,751
-0.28(-2.28%)
Aug 25, 2014
11.78
12.22
11.71
12.20
65,899
+0.52(+4.48%)
Aug 22, 2014
12.05
12.05
11.51
11.68
176,103
-0.41(-3.38%)
Aug 21, 2014
12.16
12.43
11.92
12.09
124,814
-0.16(-1.27%)
Aug 20, 2014
12.59
12.61
12.24
12.25
162,450
-0.35(-2.75%)
Aug 19, 2014
12.06
12.71
12.06
12.59
138,589
+0.47(+3.87%)
Aug 18, 2014
11.70
12.03
11.41
12.12
296,153
+1.19(+10.85%)
Aug 15, 2014
10.68
11.02
10.68
10.94
184,755
+0.38(+3.63%)
Aug 14, 2014
10.49
10.64
10.40
10.55
86,519
+0.12(+1.18%)
Aug 13, 2014
10.07
10.51
10.03
10.43
108,597
+0.40(+3.97%)
Aug 12, 2014
9.922
10.05
9.912
10.03
66,113
+0.13(+1.35%)
Aug 11, 2014
9.782
9.900
9.642
9.899
236,128
+0.21(+2.13%)
Aug 08, 2014
9.668
9.776
9.571
9.692
160,077
+0.05(+0.47%)
Aug 07, 2014
9.711
9.711
9.636
9.647
59,894
-0.06(-0.67%)
Aug 06, 2014
9.653
9.711
9.640
9.711
95,027
-0.01(-0.07%)
Aug 05, 2014
9.586
9.744
9.522
9.718
34,923
+0.11(+1.12%)
Aug 04, 2014
9.617
9.647
9.507
9.610
46,496
+0.03(+0.34%)
Aug 01, 2014
9.651
9.679
9.571
9.578
71,909
-0.03(-0.31%)
Jul 31, 2014
9.655
9.800
9.565
9.608
72,958
-0.08(-0.84%)
Jul 30, 2014
9.703
10.05
9.657
9.690
284,093
+0.09(+0.90%)
Jul 29, 2014
9.679
9.681
9.582
9.604
85,897
-0.00(-0.04%)
Jul 28, 2014
9.720
9.720
9.584
9.608
29,183
-0.05(-0.54%)
Jul 25, 2014
9.625
9.690
9.565
9.660
78,025
+0.01(+0.09%)
Jul 24, 2014
9.694
9.892
9.617
9.651
152,442
-0.03(-0.29%)
Jul 23, 2014
9.528
9.905
9.507
9.679
234,373
+0.20(+2.11%)
Jul 22, 2014
9.459
9.530
9.459
9.479
42,841
+0.03(+0.27%)
Jul 21, 2014
9.483
9.483
9.433
9.453
40,032
-0.05(-0.48%)
Jul 18, 2014
9.403
9.593
9.403
9.498
36,692
+0.07(+0.71%)
Jul 17, 2014
9.500
9.515
9.393
9.431
83,732
-0.10(-1.08%)
Jul 16, 2014
9.733
9.733
9.535
9.535
64,808
-0.20(-2.04%)
Jul 15, 2014
9.746
9.746
9.582
9.733
196,928
-0.02(-0.18%)
Jul 14, 2014
9.828
9.854
9.731
9.750
35,253
-0.02(-0.22%)
Jul 11, 2014
9.832
9.905
9.584
9.772
132,231
-0.06(-0.57%)
Jul 10, 2014
9.563
9.886
9.563
9.828
167,270
-0.00(-0.02%)
Jul 09, 2014
9.868
9.873
9.744
9.830
56,574
+0.04(+0.40%)
Jul 08, 2014
9.905
9.905
9.789
9.791
82,739
-0.08(-0.83%)
Jul 07, 2014
9.944
10.06
9.843
9.873
78,271
-0.07(-0.74%)
Jul 03, 2014
9.965
9.946
9.946
9.946
148,146
+0.08(+0.83%)
Jul 02, 2014
9.873
9.905
9.864
9.864
108,054
+0.00(+0.02%)
Jul 01, 2014
9.983
9.983
9.806
9.862
373,473
-0.02(-0.22%)
Jun 30, 2014
9.937
9.937
9.819
9.884
310,847
-0.11(-1.14%)
Jun 27, 2014
9.668
9.998
9.352
9.998
831,292
+0.34(+3.57%)
Jun 26, 2014
9.694
9.694
9.617
9.653
93,754
+0.01(+0.11%)
Jun 25, 2014
9.634
9.731
9.623
9.642
97,920
-0.02(-0.22%)
Jun 24, 2014
9.821
9.821
9.623
9.664
150,691
-0.11(-1.15%)
Jun 23, 2014
9.797
9.862
9.711
9.776
111,109
+0.03(+0.27%)
Jun 20, 2014
9.800
9.942
9.703
9.750
161,084
+0.01(+0.11%)
Jun 19, 2014
9.795
9.978
9.724
9.739
243,471
-0.03(-0.26%)
Jun 18, 2014
9.851
9.851
9.685
9.765
106,735
-0.09(-0.90%)
Jun 17, 2014
9.832
9.929
9.772
9.853
189,855
+0.07(+0.70%)
Jun 16, 2014
10.17
10.17
9.739
9.784
242,319
-0.35(-3.42%)
Jun 13, 2014
10.22
10.31
10.10
10.13
57,693
-0.02(-0.17%)
Jun 12, 2014
10.26
10.33
10.12
10.15
114,941
-0.09(-0.84%)
Jun 11, 2014
10.35
10.35
10.18
10.23
112,995
-0.13(-1.29%)
Jun 10, 2014
10.36
10.37
10.30
10.37
110,979
+0.06(+0.54%)
Jun 06, 2014
10.46
10.46
10.26
10.31
286,508
-0.02(-0.23%)
Jun 05, 2014
10.07
10.35
10.07
10.34
405,898
+0.46(+4.67%)
Jun 04, 2014
9.905
9.906
9.741
9.875
118,280
-0.02(-0.15%)
Jun 03, 2014
9.814
9.927
9.801
9.890
210,391
+0.02(+0.15%)
Jun 02, 2014
9.927
9.946
9.703
9.875
123,551
-0.08(-0.84%)
May 30, 2014
10.09
10.12
9.927
9.959
127,601
-0.08(-0.84%)
May 29, 2014
10.30
10.30
7.950
10.04
161,642
-0.29(-2.83%)
May 28, 2014
9.922
10.46
9.922
10.34
477,403
+0.45(+4.58%)
May 27, 2014
8.869
10.14
8.869
9.884
650,823
+1.07(+12.09%)
May 23, 2014
8.544
8.818
8.818
8.818
25,542
+0.27(+3.15%)
May 22, 2014
8.501
8.642
8.501
8.549
16,481
+0.03(+0.38%)
May 21, 2014
8.505
8.574
8.365
8.516
31,747
+0.17(+2.06%)
May 20, 2014
8.546
8.546
8.312
8.344
80,194
-0.19(-2.27%)
May 19, 2014
8.611
8.681
8.521
8.538
8,837
+0.05(+0.56%)
May 16, 2014
8.365
8.490
8.279
8.490
21,924
+0.11(+1.34%)
May 15, 2014
8.365
8.486
8.344
8.378
35,169
-0.06(-0.66%)
May 14, 2014
8.639
8.639
8.417
8.434
47,049
-0.29(-3.33%)
May 13, 2014
8.775
8.775
8.725
8.725
25,301
-0.11(-1.22%)
May 12, 2014
8.787
8.863
8.654
8.833
28,500
+0.19(+2.14%)
May 09, 2014
8.430
8.648
8.430
8.648
18,743
+0.17(+2.03%)
May 08, 2014
8.467
8.557
8.402
8.475
36,939
+0.05(+0.54%)
May 07, 2014
8.561
8.599
8.361
8.430
58,116
-0.08(-0.99%)
May 06, 2014
8.691
8.773
8.504
8.514
124,668
-0.20(-2.35%)
May 05, 2014
8.366
8.719
8.344
8.719
50,905
+0.20(+2.32%)
May 02, 2014
8.588
8.674
8.418
8.521
32,756
-0.03(-0.30%)
May 01, 2014
8.542
8.691
8.342
8.547
89,547
+0.04(+0.43%)
Apr 30, 2014
8.551
8.622
8.482
8.510
46,701
+0.01(+0.13%)
Apr 29, 2014
8.697
8.699
8.379
8.499
58,420
-0.17(-1.99%)
Apr 28, 2014
8.482
8.865
8.482
8.672
62,211
+0.23(+2.68%)
Apr 25, 2014
9.102
9.231
8.446
8.446
57,222
-0.67(-7.37%)
Apr 24, 2014
9.257
9.320
9.096
9.117
15,300
-0.20(-2.13%)
Apr 23, 2014
9.320
9.361
9.210
9.315
35,176
+0.00(+0.05%)
Apr 22, 2014
9.098
9.311
9.098
9.311
27,303
+0.03(+0.30%)
Apr 21, 2014
9.134
9.429
9.134
9.283
39,947
+0.06(+0.65%)
Apr 17, 2014
8.915
9.223
9.223
9.223
35,302
+0.30(+3.35%)
Apr 16, 2014
8.868
9.035
8.794
8.923
17,270
+0.12(+1.42%)
Apr 15, 2014
8.734
8.913
8.665
8.799
28,032
+0.06(+0.67%)
Apr 14, 2014
8.691
8.740
8.558
8.740
36,027
+0.14(+1.58%)
Apr 11, 2014
8.499
8.669
8.499
8.605
56,934
+0.04(+0.50%)
Apr 10, 2014
8.661
8.827
8.471
8.562
38,869
-0.14(-1.63%)
Apr 09, 2014
8.665
8.801
8.535
8.704
41,405
-0.08(-0.96%)
Apr 08, 2014
8.633
8.840
8.633
8.788
21,028
+0.12(+1.42%)
Apr 07, 2014
8.680
8.685
8.557
8.665
34,433
-0.00(-0.05%)
Apr 04, 2014
8.934
9.025
8.667
8.669
42,688
-0.28(-3.08%)
Apr 03, 2014
8.626
9.010
8.620
8.945
34,559
+0.27(+3.15%)
Apr 02, 2014
8.842
8.933
8.601
8.672
96,932
-0.18(-2.02%)
Apr 01, 2014
8.665
8.850
8.665
8.850
27,573
+0.18(+2.06%)
Mar 31, 2014
8.540
8.740
8.540
8.672
35,176
+0.02(+0.17%)
Mar 28, 2014
8.598
8.721
8.598
8.657
18,812
+0.05(+0.53%)
Mar 27, 2014
8.490
8.678
8.446
8.611
27,006
+0.04(+0.45%)
Mar 26, 2014
8.863
8.863
8.547
8.573
49,418
-0.20(-2.33%)
Mar 25, 2014
8.633
8.794
8.603
8.777
49,971
+0.24(+2.82%)
Mar 24, 2014
8.514
8.577
8.379
8.536
49,943
+0.02(+0.18%)
Mar 21, 2014
8.179
8.521
8.108
8.521
66,623
+0.37(+4.52%)
Mar 20, 2014
7.935
8.181
7.920
8.153
40,230
+0.19(+2.41%)
Mar 19, 2014
7.815
8.028
7.815
7.961
104,146
+0.10(+1.31%)
Mar 18, 2014
7.858
7.879
7.826
7.858
130,609
+0.01(+0.16%)
Mar 17, 2014
7.858
7.905
7.793
7.845
240,344
+0.00(+0.00%)
Mar 14, 2014
7.806
7.858
7.806
7.845
126,619
+0.04(+0.47%)
Mar 13, 2014
7.826
7.826
7.754
7.808
77,367
-0.01(-0.08%)
Mar 12, 2014
7.752
7.815
7.752
7.815
45,860
+0.10(+1.34%)
Mar 11, 2014
7.750
7.843
7.711
7.711
32,482
-0.11(-1.46%)
Mar 10, 2014
7.836
7.858
7.716
7.826
65,471
-0.01(-0.14%)
Mar 07, 2014
7.604
7.875
7.604
7.836
26,411
+0.25(+3.29%)
Mar 06, 2014
7.901
7.901
7.462
7.587
31,177
-0.02(-0.28%)
Mar 05, 2014
7.720
7.720
7.589
7.608
28,664
-0.15(-1.92%)
Mar 04, 2014
7.576
7.888
7.552
7.757
102,729
+0.25(+3.30%)
Mar 03, 2014
7.623
7.623
7.498
7.509
20,651
-0.15(-1.91%)
Feb 28, 2014
7.679
7.694
7.617
7.655
24,293
+0.00(+0.06%)
Feb 27, 2014
7.604
7.651
7.604
7.651
5,086
-0.07(-0.86%)
Feb 26, 2014
7.746
7.746
7.675
7.718
17,702
+0.01(+0.14%)
Feb 25, 2014
7.955
7.955
7.707
7.707
29,347
-0.28(-3.50%)
Feb 24, 2014
7.608
8.026
7.608
7.987
56,976
+0.41(+5.43%)
Feb 21, 2014
7.492
7.627
7.452
7.576
52,140
+0.07(+0.98%)
Feb 20, 2014
7.417
7.505
7.417
7.503
29,472
+0.04(+0.58%)
Feb 19, 2014
7.406
7.516
7.406
7.460
23,796
-0.03(-0.40%)
Feb 18, 2014
7.442
7.490
7.438
7.490
16,703
+0.02(+0.29%)
Feb 14, 2014
7.524
7.468
7.468
7.468
13,006
-0.06(-0.74%)
Feb 13, 2014
7.451
7.524
7.449
7.524
10,521
+0.05(+0.72%)
Feb 12, 2014
7.382
7.524
7.382
7.470
47,546
+0.12(+1.61%)
Feb 11, 2014
7.229
7.359
7.200
7.352
50,877
+0.12(+1.64%)
Feb 10, 2014
7.193
7.261
7.128
7.234
44,169
-0.03(-0.39%)
Feb 07, 2014
7.298
7.320
7.212
7.261
40,495
-0.04(-0.50%)
Feb 06, 2014
7.330
7.330
7.266
7.298
54,100
-0.04(-0.59%)
Feb 05, 2014
7.563
7.606
7.341
7.341
42,005
-0.25(-3.34%)
Feb 04, 2014
7.541
7.793
7.506
7.595
23,517
+0.10(+1.38%)
Feb 03, 2014
7.535
7.580
7.462
7.492
71,282
-0.08(-1.00%)
Jan 31, 2014
7.492
7.606
7.492
7.567
37,039
-0.02(-0.28%)
Jan 30, 2014
7.643
7.664
7.587
7.589
36,607
-0.03(-0.34%)
Jan 29, 2014
7.638
7.643
7.602
7.615
44,796
-0.05(-0.59%)
Jan 28, 2014
7.608
7.664
7.593
7.660
68,384
+0.02(+0.25%)
Jan 27, 2014
7.643
7.673
7.640
7.640
17,883
-0.03(-0.45%)
Jan 24, 2014
7.677
7.704
7.653
7.675
29,082
-0.06(-0.83%)
Jan 23, 2014
7.709
7.744
7.668
7.739
30,490
-0.06(-0.83%)
Jan 22, 2014
7.752
7.858
7.720
7.804
56,121
+0.00(+0.00%)
Jan 21, 2014
7.694
7.804
7.666
7.804
53,775
+0.08(+0.97%)
Jan 17, 2014
7.826
7.729
7.729
7.729
18,115
-0.08(-0.97%)
Jan 16, 2014
7.804
7.804
7.776
7.804
9,680
+0.03(+0.42%)
Jan 15, 2014
7.645
7.772
7.645
7.772
26,407
+0.09(+1.18%)
Jan 14, 2014
7.655
7.690
7.625
7.681
17,335
+0.02(+0.22%)
Jan 13, 2014
7.688
7.688
7.595
7.664
53,130
-0.02(-0.20%)
Jan 10, 2014
7.729
7.737
7.647
7.679
96,668
-0.05(-0.67%)
Jan 09, 2014
7.763
7.793
7.729
7.731
13,452
-0.03(-0.33%)
Jan 08, 2014
7.789
8.009
7.748
7.757
35,070
-0.02(-0.19%)
Jan 07, 2014
7.761
7.789
7.733
7.772
20,373
+0.00(+0.00%)
Jan 06, 2014
7.787
7.804
7.737
7.772
18,909
-0.01(-0.14%)
Jan 03, 2014
7.778
7.804
7.750
7.782
24,172
-0.00(-0.03%)
Jan 02, 2014
7.804
7.804
7.753
7.785
25,533
-0.03(-0.36%)
Dec 31, 2013
7.828
7.813
7.813
7.813
41,805
+0.02(+0.25%)
Dec 30, 2013
7.834
7.834
7.772
7.793
10,251
-0.06(-0.71%)
Dec 27, 2013
7.858
7.858
7.729
7.849
23,150
-0.02(-0.22%)
Dec 26, 2013
7.836
7.866
7.795
7.866
29,932
+0.03(+0.41%)
Dec 24, 2013
7.804
7.836
7.759
7.834
34,103
-0.01(-0.11%)
Dec 23, 2013
7.847
7.957
7.804
7.843
41,368
-0.00(-0.05%)
Dec 20, 2013
7.856
7.981
7.759
7.847
147,591
+0.02(+0.27%)
Dec 19, 2013
7.894
7.894
7.776
7.826
17,093
+0.02(+0.28%)
Dec 18, 2013
7.765
7.834
7.714
7.804
30,508
+0.01(+0.08%)
Dec 17, 2013
7.793
7.815
7.772
7.798
18,292
+0.01(+0.14%)
Dec 16, 2013
7.746
7.804
7.746
7.787
19,207
+0.05(+0.64%)
Dec 13, 2013
7.785
7.787
7.737
7.737
12,142
-0.02(-0.25%)
Dec 12, 2013
7.776
7.791
7.731
7.757
16,527
+0.03(+0.33%)
Dec 11, 2013
7.737
7.815
7.718
7.731
38,502
-0.04(-0.53%)
Dec 10, 2013
7.752
7.804
7.750
7.772
28,469
-0.03(-0.41%)
Dec 09, 2013
7.785
7.862
7.782
7.804
39,696
+0.00(+0.00%)
Dec 06, 2013
7.843
7.970
7.785
7.804
13,479
+0.01(+0.14%)
Dec 05, 2013
7.731
7.795
7.662
7.793
28,367
+0.08(+1.09%)
Dec 04, 2013
7.879
7.879
7.709
7.709
24,005
-0.09(-1.16%)
Dec 03, 2013
7.782
7.886
7.782
7.800
18,673
+0.02(+0.25%)
Dec 02, 2013
7.866
7.866
7.780
7.780
27,020
-0.15(-1.87%)
Nov 29, 2013
7.888
8.015
7.888
7.929
8,021
+0.09(+1.18%)
Nov 27, 2013
7.860
7.922
7.783
7.836
51,137
+0.00(+0.05%)
Nov 26, 2013
7.804
7.877
7.804
7.832
30,267
+0.03(+0.44%)
Nov 25, 2013
7.780
7.804
7.750
7.798
26,221
+0.02(+0.30%)
Nov 22, 2013
7.765
7.815
7.748
7.774
103,045
+0.02(+0.31%)
Nov 21, 2013
7.804
7.858
7.707
7.750
42,822
-0.05(-0.63%)
Nov 20, 2013
7.791
7.804
7.778
7.800
92,626
+0.01(+0.08%)
Nov 19, 2013
7.791
7.903
7.776
7.793
16,945
-0.04(-0.49%)
Nov 18, 2013
7.815
7.965
7.806
7.832
31,869
-0.02(-0.19%)
Nov 15, 2013
7.832
7.899
7.817
7.847
27,396
-0.01(-0.14%)
Nov 14, 2013
7.854
7.858
7.836
7.858
9,982
+0.00(+0.03%)
Nov 13, 2013
7.780
7.912
7.780
7.856
48,303
+0.01(+0.08%)
Nov 12, 2013
7.849
7.858
7.795
7.849
16,434
-0.05(-0.60%)
Nov 11, 2013
7.920
7.967
7.892
7.897
17,948
-0.02(-0.19%)
Nov 08, 2013
7.869
7.965
7.862
7.912
33,272
+0.03(+0.41%)
Nov 07, 2013
7.940
7.948
7.836
7.879
16,754
-0.09(-1.11%)
Nov 06, 2013
7.965
8.017
7.965
7.968
6,883
+0.06(+0.81%)
Nov 05, 2013
8.024
8.082
7.882
7.903
14,816
-0.18(-2.21%)
Nov 04, 2013
8.147
8.162
8.033
8.082
34,394
-0.06(-0.79%)
Nov 01, 2013
8.050
8.147
7.936
8.147
65,616
+0.07(+0.88%)
Oct 31, 2013
8.011
8.179
8.011
8.076
23,244
+0.01(+0.16%)
Oct 30, 2013
8.106
8.179
8.063
8.063
35,129
-0.04(-0.53%)
Oct 29, 2013
7.966
8.175
7.966
8.106
17,046
+0.01(+0.13%)
Oct 28, 2013
8.170
8.179
8.061
8.095
23,383
-0.08(-1.03%)
Oct 25, 2013
8.179
8.306
7.886
8.179
55,046
+0.00(+0.00%)
Oct 24, 2013
8.149
8.179
8.050
8.179
61,783
+0.00(+0.00%)
Oct 23, 2013
8.071
8.190
8.071
8.179
28,536
+0.04(+0.45%)
Oct 22, 2013
8.061
8.179
8.061
8.142
23,156
+0.09(+1.12%)
Oct 21, 2013
8.028
8.172
8.028
8.052
44,360
-0.12(-1.53%)
Oct 18, 2013
8.179
8.179
7.927
8.177
64,050
+0.12(+1.50%)
Oct 17, 2013
7.899
8.117
7.899
8.056
24,642
+0.02(+0.24%)
Oct 16, 2013
8.155
8.155
8.017
8.037
13,863
+0.04(+0.54%)
Oct 15, 2013
7.957
8.136
7.899
7.994
30,088
-0.10(-1.22%)
Oct 14, 2013
8.117
8.125
8.005
8.093
12,971
-0.09(-1.05%)
Oct 11, 2013
8.125
8.231
8.114
8.179
44,230
+0.00(+0.05%)
Oct 10, 2013
7.826
8.179
7.826
8.175
27,054
+0.13(+1.66%)
Oct 09, 2013
7.990
8.162
7.964
8.041
22,849
+0.12(+1.49%)
Oct 08, 2013
8.039
8.129
7.911
7.923
28,536
-0.08(-1.02%)
Oct 07, 2013
8.037
8.175
7.938
8.005
15,215
-0.03(-0.35%)
Oct 04, 2013
7.957
8.123
7.957
8.033
4,464
+0.06(+0.81%)
Oct 03, 2013
7.964
8.048
7.964
7.968
10,249
-0.11(-1.36%)
Oct 02, 2013
8.185
8.185
7.994
8.078
68,664
-0.21(-2.52%)
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.