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
Citizens Inc
(NY:
CIA
)
3.015
+0.145 (+5.05%)
Streaming Delayed Price
Updated: 3:41 PM EDT, May 29, 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 (%)
Apr 30, 2015
5.830
5.890
5.620
5.640
116,666
-0.26(-4.41%)
Apr 29, 2015
5.910
5.950
5.900
5.900
42,341
-0.08(-1.34%)
Apr 28, 2015
6.010
6.080
5.940
5.980
82,551
-0.01(-0.17%)
Apr 27, 2015
6.040
6.200
5.990
5.990
95,460
-0.12(-1.96%)
Apr 24, 2015
6.070
6.140
6.000
6.110
38,738
+0.01(+0.16%)
Apr 23, 2015
6.000
6.100
6.000
6.100
21,587
+0.10(+1.67%)
Apr 22, 2015
6.020
6.080
6.000
6.000
46,743
-0.06(-0.99%)
Apr 21, 2015
6.180
6.240
6.050
6.060
44,007
-0.16(-2.57%)
Apr 20, 2015
6.040
6.270
6.040
6.220
59,693
+0.22(+3.67%)
Apr 17, 2015
6.090
6.130
6.000
6.000
62,836
-0.13(-2.12%)
Apr 16, 2015
6.050
6.140
6.000
6.130
35,420
+0.02(+0.33%)
Apr 15, 2015
6.020
6.180
6.000
6.110
48,281
+0.11(+1.83%)
Apr 14, 2015
5.980
6.055
5.950
6.000
38,683
-0.01(-0.17%)
Apr 13, 2015
5.970
6.090
5.970
6.010
32,627
-0.02(-0.33%)
Apr 10, 2015
6.110
6.110
5.950
6.030
42,368
+0.01(+0.17%)
Apr 09, 2015
6.130
6.172
6.000
6.020
43,143
-0.08(-1.31%)
Apr 08, 2015
6.220
6.270
6.060
6.100
57,149
-0.13(-2.09%)
Apr 07, 2015
5.980
6.410
5.980
6.230
269,333
+0.26(+4.36%)
Apr 06, 2015
6.000
6.030
5.910
5.970
86,536
-0.04(-0.67%)
Apr 02, 2015
6.140
6.010
6.010
6.010
80,200
-0.13(-2.12%)
Apr 01, 2015
6.070
6.190
6.050
6.140
150,270
-0.02(-0.32%)
Mar 31, 2015
6.110
6.190
6.030
6.160
93,730
-0.01(-0.16%)
Mar 30, 2015
6.140
6.200
6.100
6.170
51,900
+0.03(+0.49%)
Mar 27, 2015
6.060
6.150
5.970
6.140
91,139
+0.11(+1.82%)
Mar 26, 2015
6.230
6.260
6.020
6.030
59,184
-0.19(-3.05%)
Mar 25, 2015
6.370
6.380
6.210
6.220
111,343
-0.11(-1.74%)
Mar 24, 2015
6.470
6.530
6.280
6.330
59,433
-0.17(-2.62%)
Mar 23, 2015
6.350
6.580
6.320
6.500
209,534
+0.13(+2.04%)
Mar 20, 2015
6.340
6.480
6.220
6.370
180,060
+0.08(+1.27%)
Mar 19, 2015
6.360
6.480
6.240
6.290
70,591
-0.16(-2.48%)
Mar 18, 2015
6.310
6.560
6.310
6.450
55,131
+0.09(+1.42%)
Mar 17, 2015
6.350
6.530
6.300
6.360
80,820
-0.01(-0.16%)
Mar 16, 2015
6.520
6.600
6.340
6.370
101,124
-0.08(-1.24%)
Mar 13, 2015
6.630
6.630
6.270
6.450
128,671
-0.17(-2.57%)
Mar 12, 2015
6.250
6.627
6.250
6.620
93,541
+0.24(+3.76%)
Mar 11, 2015
6.250
6.540
5.720
6.380
240,833
-0.60(-8.60%)
Mar 10, 2015
7.050
7.100
6.980
6.980
75,474
-0.08(-1.13%)
Mar 09, 2015
7.090
7.130
6.960
7.060
87,437
+0.01(+0.14%)
Mar 06, 2015
7.120
7.310
7.010
7.050
102,492
-0.10(-1.40%)
Mar 05, 2015
7.100
7.260
7.030
7.150
67,395
+0.04(+0.56%)
Mar 04, 2015
7.360
7.360
7.090
7.110
72,216
-0.25(-3.40%)
Mar 03, 2015
7.340
7.550
7.340
7.360
49,355
+0.00(+0.00%)
Mar 02, 2015
7.290
7.490
7.250
7.360
29,674
+0.04(+0.55%)
Feb 27, 2015
7.330
7.450
7.250
7.320
64,644
-0.05(-0.68%)
Feb 26, 2015
7.240
7.410
7.190
7.370
58,217
+0.10(+1.38%)
Feb 25, 2015
7.200
7.340
7.180
7.270
33,701
+0.04(+0.55%)
Feb 24, 2015
7.210
7.290
6.990
7.230
31,971
+0.08(+1.12%)
Feb 23, 2015
7.080
7.200
7.070
7.150
44,319
+0.00(+0.00%)
Feb 20, 2015
7.140
7.170
6.850
7.150
74,028
+0.03(+0.42%)
Feb 19, 2015
7.070
7.250
7.070
7.120
26,884
+0.02(+0.28%)
Feb 18, 2015
7.210
7.310
7.070
7.100
39,516
-0.15(-2.07%)
Feb 17, 2015
7.180
7.700
7.180
7.250
56,765
+0.04(+0.55%)
Feb 13, 2015
7.250
7.210
7.210
7.210
40,000
-0.05(-0.69%)
Feb 12, 2015
7.270
7.320
7.140
7.260
30,001
+0.02(+0.28%)
Feb 11, 2015
7.250
7.400
7.160
7.240
47,248
-0.06(-0.82%)
Feb 10, 2015
7.270
7.370
7.200
7.300
39,474
+0.03(+0.41%)
Feb 09, 2015
7.310
7.560
7.270
7.270
52,058
-0.12(-1.62%)
Feb 06, 2015
7.450
7.640
7.320
7.390
74,120
-0.08(-1.07%)
Feb 05, 2015
7.340
7.560
7.150
7.470
71,883
+0.12(+1.63%)
Feb 04, 2015
7.410
7.580
7.270
7.350
60,159
-0.12(-1.61%)
Feb 03, 2015
7.340
7.570
7.280
7.470
101,919
+0.13(+1.77%)
Feb 02, 2015
7.190
7.380
7.140
7.340
74,126
+0.12(+1.66%)
Jan 30, 2015
7.190
7.330
7.150
7.220
135,015
-0.08(-1.10%)
Jan 29, 2015
7.160
7.320
7.080
7.300
57,515
+0.12(+1.67%)
Jan 28, 2015
7.250
7.260
7.070
7.180
100,811
-0.11(-1.51%)
Jan 27, 2015
7.320
7.500
7.190
7.290
62,670
-0.20(-2.67%)
Jan 26, 2015
7.310
7.500
7.230
7.490
75,848
+0.11(+1.49%)
Jan 23, 2015
7.210
7.410
7.110
7.380
46,910
+0.19(+2.64%)
Jan 22, 2015
6.990
7.200
6.940
7.190
64,362
+0.27(+3.90%)
Jan 21, 2015
6.990
7.130
6.800
6.920
58,264
-0.15(-2.12%)
Jan 20, 2015
7.150
7.190
6.890
7.070
78,403
-0.12(-1.67%)
Jan 16, 2015
6.700
7.200
6.700
7.190
78,009
+0.45(+6.68%)
Jan 15, 2015
6.830
6.990
6.680
6.740
71,529
-0.13(-1.89%)
Jan 14, 2015
7.000
7.220
6.800
6.870
36,285
-0.24(-3.38%)
Jan 13, 2015
7.200
7.360
6.960
7.110
59,430
+0.01(+0.14%)
Jan 12, 2015
7.490
7.500
7.060
7.100
44,629
-0.40(-5.33%)
Jan 09, 2015
7.220
7.990
7.000
7.500
160,507
+0.25(+3.45%)
Jan 08, 2015
7.230
7.390
7.150
7.250
47,782
+0.08(+1.12%)
Jan 07, 2015
7.250
7.320
7.060
7.170
48,865
-0.03(-0.42%)
Jan 06, 2015
7.460
7.480
7.150
7.200
72,580
-0.25(-3.36%)
Jan 05, 2015
7.790
7.790
7.390
7.450
63,965
-0.44(-5.58%)
Jan 02, 2015
7.680
8.050
7.360
7.890
166,296
+0.29(+3.82%)
Dec 31, 2014
7.800
7.600
7.600
7.600
48,500
-0.14(-1.81%)
Dec 30, 2014
7.810
7.960
7.620
7.740
78,266
-0.16(-2.03%)
Dec 29, 2014
7.940
8.090
7.820
7.900
46,984
+0.01(+0.13%)
Dec 26, 2014
7.850
8.050
7.750
7.890
41,538
+0.00(+0.00%)
Dec 24, 2014
7.990
7.890
7.890
7.890
34,600
-0.11(-1.38%)
Dec 23, 2014
7.730
8.060
7.590
8.000
117,721
+0.24(+3.09%)
Dec 22, 2014
7.930
7.985
7.710
7.760
83,478
-0.21(-2.63%)
Dec 19, 2014
7.910
8.190
7.800
7.970
242,759
+0.04(+0.50%)
Dec 18, 2014
7.850
7.980
7.720
7.930
84,878
+0.12(+1.54%)
Dec 17, 2014
7.620
7.860
7.620
7.810
108,388
+0.17(+2.23%)
Dec 16, 2014
7.710
7.970
7.620
7.640
73,124
-0.06(-0.78%)
Dec 15, 2014
8.010
8.135
7.670
7.700
73,901
-0.30(-3.75%)
Dec 12, 2014
7.820
8.200
7.640
8.000
163,371
+0.00(+0.00%)
Dec 11, 2014
8.050
8.226
7.950
8.000
38,500
-0.02(-0.25%)
Dec 10, 2014
8.330
8.370
8.020
8.020
74,813
-0.39(-4.64%)
Dec 09, 2014
8.100
8.430
8.040
8.410
133,374
+0.18(+2.19%)
Dec 08, 2014
7.830
8.280
7.830
8.230
112,325
+0.32(+4.05%)
Dec 05, 2014
7.430
7.980
7.330
7.910
167,555
+0.47(+6.32%)
Dec 04, 2014
7.530
7.530
7.310
7.440
67,569
-0.13(-1.72%)
Dec 03, 2014
7.410
7.600
7.400
7.570
49,470
+0.12(+1.61%)
Dec 02, 2014
7.520
7.660
7.280
7.450
92,439
-0.03(-0.40%)
Dec 01, 2014
7.220
7.560
7.220
7.480
122,242
+0.19(+2.61%)
Nov 28, 2014
7.380
7.590
7.280
7.290
68,120
-0.16(-2.15%)
Nov 26, 2014
7.350
7.450
7.450
7.450
27,200
+0.08(+1.09%)
Nov 25, 2014
7.420
7.500
7.240
7.370
51,705
-0.07(-0.94%)
Nov 24, 2014
7.260
7.490
7.260
7.440
63,003
+0.17(+2.34%)
Nov 21, 2014
7.420
7.420
7.200
7.270
43,583
-0.01(-0.14%)
Nov 20, 2014
7.200
7.300
7.160
7.280
18,642
+0.02(+0.28%)
Nov 19, 2014
7.420
7.420
7.110
7.260
56,357
-0.23(-3.07%)
Nov 18, 2014
7.480
7.650
7.450
7.490
91,735
+0.01(+0.13%)
Nov 17, 2014
7.420
7.500
7.370
7.480
43,511
+0.03(+0.40%)
Nov 14, 2014
7.330
7.490
7.270
7.450
69,232
+0.14(+1.92%)
Nov 13, 2014
7.450
7.450
7.230
7.310
36,193
-0.14(-1.88%)
Nov 12, 2014
7.250
7.450
7.230
7.450
36,250
+0.14(+1.92%)
Nov 11, 2014
7.520
7.520
7.292
7.310
64,851
-0.24(-3.18%)
Nov 10, 2014
7.450
7.560
7.340
7.550
98,385
+0.08(+1.07%)
Nov 07, 2014
7.240
7.500
7.190
7.470
93,468
+0.20(+2.75%)
Nov 06, 2014
7.180
7.280
6.990
7.270
46,426
+0.16(+2.25%)
Nov 05, 2014
7.000
7.170
6.980
7.110
69,157
+0.00(+0.00%)
Nov 04, 2014
7.130
7.320
7.090
7.110
126,667
-0.10(-1.39%)
Nov 03, 2014
7.250
7.250
6.860
7.210
125,972
-0.08(-1.10%)
Oct 31, 2014
7.120
7.350
6.840
7.290
237,261
+0.27(+3.85%)
Oct 30, 2014
6.900
7.040
6.880
7.020
145,720
+0.10(+1.45%)
Oct 29, 2014
6.970
6.990
6.860
6.920
94,463
-0.06(-0.86%)
Oct 28, 2014
6.760
7.070
6.670
6.980
165,025
+0.25(+3.71%)
Oct 27, 2014
6.490
6.750
6.580
6.730
69,378
+0.15(+2.28%)
Oct 24, 2014
6.510
6.630
6.430
6.580
88,209
+0.11(+1.70%)
Oct 23, 2014
6.560
6.620
6.420
6.470
75,144
+0.02(+0.31%)
Oct 22, 2014
6.870
6.870
6.420
6.450
71,010
-0.44(-6.39%)
Oct 21, 2014
6.930
6.930
6.760
6.890
101,353
+0.04(+0.58%)
Oct 20, 2014
6.590
6.880
6.590
6.850
109,264
+0.20(+3.01%)
Oct 17, 2014
6.820
6.820
6.570
6.650
85,124
-0.06(-0.89%)
Oct 16, 2014
6.410
6.750
6.380
6.710
124,307
+0.18(+2.76%)
Oct 15, 2014
6.100
6.610
6.010
6.530
169,434
+0.39(+6.35%)
Oct 14, 2014
6.110
6.340
6.050
6.140
202,120
+0.14(+2.33%)
Oct 13, 2014
6.280
6.700
5.610
6.000
718,377
-0.27(-4.31%)
Oct 10, 2014
6.270
6.500
6.200
6.270
88,020
-0.08(-1.26%)
Oct 09, 2014
6.590
6.590
6.330
6.350
76,662
-0.27(-4.08%)
Oct 08, 2014
6.410
6.650
6.360
6.620
91,734
+0.18(+2.80%)
Oct 07, 2014
6.460
6.570
6.250
6.440
61,595
-0.09(-1.38%)
Oct 06, 2014
6.520
6.640
6.400
6.530
34,250
+0.01(+0.15%)
Oct 03, 2014
6.710
6.710
6.460
6.520
48,691
-0.06(-0.91%)
Oct 02, 2014
6.390
6.670
6.390
6.580
46,239
+0.18(+2.81%)
Oct 01, 2014
6.430
6.440
6.280
6.400
94,223
-0.06(-0.93%)
Sep 30, 2014
6.490
6.590
6.440
6.460
199,884
-0.04(-0.62%)
Sep 29, 2014
6.330
6.550
6.330
6.500
48,816
+0.07(+1.09%)
Sep 26, 2014
6.270
6.450
6.270
6.430
45,008
+0.16(+2.55%)
Sep 25, 2014
6.530
6.540
6.250
6.270
72,550
-0.26(-3.98%)
Sep 24, 2014
6.530
6.630
6.480
6.530
40,407
+0.03(+0.46%)
Sep 23, 2014
6.840
6.890
6.500
6.500
87,496
-0.39(-5.66%)
Sep 22, 2014
6.770
6.930
6.680
6.890
159,463
+0.05(+0.73%)
Sep 19, 2014
6.700
6.900
6.600
6.840
179,480
+0.17(+2.55%)
Sep 18, 2014
6.740
6.830
6.650
6.670
47,263
-0.05(-0.74%)
Sep 17, 2014
6.670
6.830
6.660
6.720
31,754
+0.03(+0.45%)
Sep 16, 2014
6.640
6.780
6.640
6.690
50,997
+0.01(+0.15%)
Sep 15, 2014
6.840
6.840
6.640
6.680
49,774
-0.17(-2.48%)
Sep 12, 2014
7.020
7.020
6.660
6.850
76,457
-0.16(-2.28%)
Sep 11, 2014
6.990
7.110
6.755
7.010
77,252
-0.06(-0.85%)
Sep 10, 2014
6.700
7.090
6.700
7.070
77,966
+0.36(+5.37%)
Sep 09, 2014
6.860
6.870
6.680
6.710
66,075
-0.15(-2.19%)
Sep 08, 2014
6.890
6.940
6.780
6.860
66,814
-0.02(-0.29%)
Sep 05, 2014
6.940
6.970
6.760
6.880
66,461
-0.11(-1.57%)
Sep 04, 2014
7.200
7.330
6.970
6.990
77,167
-0.22(-3.05%)
Sep 03, 2014
7.470
7.490
7.185
7.210
81,681
-0.23(-3.09%)
Sep 02, 2014
7.200
7.500
7.160
7.440
61,174
+0.29(+4.06%)
Aug 29, 2014
7.110
7.150
7.150
7.150
90,900
+0.03(+0.42%)
Aug 28, 2014
7.180
7.320
7.080
7.120
67,041
-0.13(-1.79%)
Aug 27, 2014
7.240
7.400
7.160
7.250
29,298
-0.01(-0.14%)
Aug 26, 2014
7.140
7.270
7.090
7.260
67,859
+0.10(+1.40%)
Aug 25, 2014
7.190
7.230
7.080
7.160
31,303
+0.03(+0.42%)
Aug 22, 2014
7.130
7.240
7.070
7.130
40,981
-0.04(-0.56%)
Aug 21, 2014
7.060
7.170
6.950
7.170
34,390
+0.08(+1.13%)
Aug 20, 2014
7.150
7.160
6.970
7.090
34,326
-0.13(-1.80%)
Aug 19, 2014
7.160
7.260
7.060
7.220
29,858
+0.04(+0.56%)
Aug 18, 2014
7.080
7.250
6.970
7.180
61,065
+0.20(+2.87%)
Aug 15, 2014
7.100
7.100
6.760
6.980
64,344
-0.01(-0.14%)
Aug 14, 2014
7.030
7.080
6.890
6.990
33,918
-0.06(-0.85%)
Aug 13, 2014
6.930
7.190
6.900
7.050
63,575
+0.12(+1.73%)
Aug 12, 2014
7.020
7.110
6.900
6.930
43,101
-0.16(-2.26%)
Aug 11, 2014
7.040
7.260
6.950
7.090
70,040
+0.10(+1.43%)
Aug 08, 2014
6.730
7.010
6.730
6.990
43,020
+0.23(+3.40%)
Aug 07, 2014
6.900
6.940
6.700
6.760
30,056
-0.13(-1.89%)
Aug 06, 2014
6.870
7.130
6.870
6.890
61,399
-0.04(-0.58%)
Aug 05, 2014
6.940
7.030
6.850
6.930
47,158
-0.07(-1.00%)
Aug 04, 2014
6.790
7.040
6.750
7.000
107,660
+0.27(+4.01%)
Aug 01, 2014
6.780
6.850
6.620
6.730
103,649
-0.01(-0.15%)
Jul 31, 2014
6.850
7.080
6.720
6.740
84,533
-0.25(-3.58%)
Jul 30, 2014
6.790
7.020
6.730
6.990
88,483
+0.29(+4.33%)
Jul 29, 2014
6.790
6.920
6.660
6.700
53,763
-0.05(-0.74%)
Jul 28, 2014
6.640
6.800
6.510
6.750
42,192
+0.13(+1.96%)
Jul 25, 2014
6.660
6.730
6.540
6.620
99,824
-0.14(-2.07%)
Jul 24, 2014
6.810
6.920
6.660
6.760
71,191
+0.01(+0.15%)
Jul 23, 2014
6.790
6.890
6.730
6.750
27,941
-0.05(-0.74%)
Jul 22, 2014
6.890
6.980
6.750
6.800
35,668
-0.03(-0.44%)
Jul 21, 2014
6.810
6.880
6.770
6.830
31,107
-0.06(-0.87%)
Jul 18, 2014
6.620
6.900
6.620
6.890
61,258
+0.23(+3.45%)
Jul 17, 2014
6.950
7.010
6.620
6.660
78,256
-0.37(-5.26%)
Jul 16, 2014
7.120
7.120
6.910
7.030
78,463
-0.03(-0.42%)
Jul 15, 2014
7.110
7.180
6.870
7.060
48,164
-0.09(-1.26%)
Jul 14, 2014
7.230
7.300
7.020
7.150
53,254
+0.02(+0.28%)
Jul 11, 2014
7.110
7.190
7.060
7.130
35,606
-0.02(-0.28%)
Jul 10, 2014
7.190
7.265
7.070
7.150
60,463
-0.23(-3.12%)
Jul 09, 2014
7.400
7.460
7.310
7.380
26,796
+0.03(+0.41%)
Jul 08, 2014
7.440
7.450
7.250
7.350
82,494
-0.08(-1.08%)
Jul 07, 2014
7.320
7.480
7.280
7.430
76,842
+0.06(+0.81%)
Jul 03, 2014
7.370
7.370
7.370
7.370
26,400
+0.06(+0.82%)
Jul 02, 2014
7.360
7.450
7.300
7.310
34,553
-0.08(-1.08%)
Jul 01, 2014
7.460
7.750
7.370
7.390
146,664
-0.01(-0.14%)
Jun 30, 2014
7.430
7.540
7.370
7.400
94,946
-0.10(-1.33%)
Jun 27, 2014
7.220
7.560
7.210
7.500
164,517
+0.19(+2.60%)
Jun 26, 2014
7.350
7.360
7.090
7.310
41,226
-0.06(-0.81%)
Jun 25, 2014
7.240
7.390
7.140
7.370
58,512
+0.04(+0.55%)
Jun 24, 2014
7.170
7.500
7.045
7.330
172,039
+0.13(+1.81%)
Jun 23, 2014
7.200
7.230
7.020
7.200
47,469
+0.00(+0.00%)
Jun 20, 2014
7.090
7.230
7.090
7.200
168,043
+0.15(+2.13%)
Jun 19, 2014
7.240
7.240
6.990
7.050
56,494
-0.14(-1.95%)
Jun 18, 2014
7.130
7.240
6.960
7.190
47,840
+0.04(+0.56%)
Jun 17, 2014
7.080
7.360
7.040
7.150
150,540
+0.03(+0.42%)
Jun 16, 2014
6.740
7.150
6.680
7.120
68,924
+0.35(+5.17%)
Jun 13, 2014
6.780
6.870
6.610
6.770
60,592
+0.04(+0.59%)
Jun 12, 2014
7.000
7.060
6.660
6.730
49,934
-0.31(-4.40%)
Jun 11, 2014
7.120
7.120
6.850
7.040
62,181
-0.15(-2.09%)
Jun 10, 2014
6.950
7.200
6.810
7.190
147,609
+0.23(+3.30%)
Jun 06, 2014
7.000
7.000
6.870
6.960
93,250
+0.02(+0.29%)
Jun 05, 2014
6.520
6.960
6.450
6.940
59,005
+0.41(+6.28%)
Jun 04, 2014
6.500
6.700
6.460
6.530
40,069
-0.02(-0.31%)
Jun 03, 2014
6.590
6.675
6.440
6.550
78,390
-0.04(-0.61%)
Jun 02, 2014
6.710
6.790
6.570
6.590
61,427
-0.08(-1.20%)
May 30, 2014
6.790
6.870
6.640
6.670
58,298
-0.09(-1.33%)
May 29, 2014
6.830
6.870
6.690
6.760
38,132
-0.05(-0.73%)
May 28, 2014
6.870
6.870
6.670
6.810
68,896
-0.11(-1.59%)
May 27, 2014
6.600
6.950
6.470
6.920
114,385
+0.42(+6.46%)
May 23, 2014
6.200
6.500
6.500
6.500
84,500
+0.31(+5.01%)
May 22, 2014
6.170
6.264
6.130
6.190
33,084
+0.06(+0.98%)
May 21, 2014
6.360
6.454
6.100
6.130
76,531
-0.17(-2.70%)
May 20, 2014
6.330
6.500
6.170
6.300
168,800
-0.08(-1.25%)
May 19, 2014
6.080
6.380
6.080
6.380
116,673
+0.24(+3.91%)
May 16, 2014
6.080
6.140
5.900
6.140
105,802
+0.04(+0.66%)
May 15, 2014
6.000
6.237
5.925
6.100
119,973
+0.06(+0.99%)
May 14, 2014
6.490
6.530
6.010
6.040
131,607
-0.47(-7.22%)
May 13, 2014
6.780
6.780
6.500
6.510
31,353
-0.30(-4.41%)
May 12, 2014
6.510
6.900
6.470
6.810
113,575
+0.32(+4.93%)
May 09, 2014
6.200
6.560
6.200
6.490
122,321
+0.24(+3.84%)
May 08, 2014
6.380
6.380
6.250
6.250
56,784
-0.11(-1.73%)
May 07, 2014
6.350
6.450
6.210
6.360
83,846
+0.02(+0.32%)
May 06, 2014
6.310
6.410
6.170
6.340
144,128
+0.04(+0.63%)
May 05, 2014
6.290
6.450
6.280
6.300
81,474
-0.09(-1.41%)
May 02, 2014
6.410
6.520
6.310
6.390
74,316
+0.00(+0.00%)
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.