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
Richardson Electrncs
(NQ:
RELL
)
10.19
-0.09 (-0.88%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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
6.513
6.513
6.461
6.506
2,590
+0.00(+0.06%)
Apr 29, 2015
6.513
6.521
6.455
6.502
6,437
-0.01(-0.17%)
Apr 28, 2015
6.500
6.513
6.447
6.513
12,901
+0.04(+0.56%)
Apr 27, 2015
6.491
6.608
6.447
6.477
23,188
+0.01(+0.11%)
Apr 24, 2015
6.472
6.484
6.345
6.469
10,367
+0.02(+0.34%)
Apr 23, 2015
6.484
6.484
6.367
6.447
13,582
-0.04(-0.56%)
Apr 22, 2015
6.396
6.484
6.396
6.484
2,362
+0.06(+0.91%)
Apr 21, 2015
6.360
6.440
6.352
6.425
9,674
+0.06(+0.92%)
Apr 20, 2015
6.404
6.404
6.308
6.367
9,509
-0.05(-0.80%)
Apr 17, 2015
6.411
6.477
6.411
6.418
9,424
+0.01(+0.11%)
Apr 16, 2015
6.425
6.469
6.404
6.411
10,181
-0.03(-0.45%)
Apr 15, 2015
6.506
6.660
6.433
6.440
48,508
-0.09(-1.35%)
Apr 14, 2015
6.601
6.623
6.528
6.528
16,573
-0.07(-1.11%)
Apr 13, 2015
6.557
6.601
6.521
6.601
17,978
+0.04(+0.67%)
Apr 10, 2015
6.622
6.645
6.557
6.557
6,720
-0.03(-0.44%)
Apr 09, 2015
6.506
6.755
6.506
6.586
19,999
+0.01(+0.11%)
Apr 08, 2015
6.499
6.616
6.352
6.579
13,800
+0.06(+0.95%)
Apr 07, 2015
6.506
6.645
6.440
6.517
13,027
+0.08(+1.31%)
Apr 06, 2015
6.769
6.784
6.433
6.433
19,847
-0.15(-2.33%)
Apr 02, 2015
6.586
6.586
6.586
6.586
40,173
+0.08(+1.24%)
Apr 01, 2015
6.572
6.594
6.411
6.506
127,764
-0.07(-1.00%)
Mar 31, 2015
6.616
6.682
6.477
6.572
105,704
-0.11(-1.64%)
Mar 30, 2015
6.586
6.769
6.586
6.682
7,415
+0.10(+1.56%)
Mar 27, 2015
6.586
6.674
6.557
6.579
2,921
+0.00(+0.00%)
Mar 26, 2015
6.535
6.601
6.521
6.579
30,082
+0.04(+0.56%)
Mar 25, 2015
6.491
6.565
6.484
6.543
22,454
+0.09(+1.36%)
Mar 24, 2015
6.521
6.572
6.433
6.455
32,338
-0.07(-1.12%)
Mar 23, 2015
6.608
6.608
6.433
6.528
29,646
-0.07(-1.00%)
Mar 20, 2015
6.667
6.667
6.509
6.594
23,652
-0.01(-0.11%)
Mar 19, 2015
6.630
6.670
6.499
6.601
104,066
-0.05(-0.77%)
Mar 18, 2015
6.696
6.704
6.630
6.652
16,167
+0.01(+0.11%)
Mar 17, 2015
6.608
6.667
6.608
6.645
2,335
-0.02(-0.23%)
Mar 16, 2015
6.740
6.762
6.652
6.660
8,870
-0.02(-0.32%)
Mar 13, 2015
6.616
6.682
6.616
6.682
10,736
+0.00(+0.00%)
Mar 12, 2015
6.689
6.689
6.616
6.682
11,344
+0.01(+0.11%)
Mar 11, 2015
6.660
6.696
6.660
6.674
8,843
+0.02(+0.33%)
Mar 10, 2015
6.630
6.660
6.630
6.652
16,421
+0.01(+0.22%)
Mar 09, 2015
6.630
6.689
6.623
6.638
10,186
+0.01(+0.11%)
Mar 06, 2015
6.711
6.711
6.623
6.630
11,685
-0.09(-1.31%)
Mar 05, 2015
6.674
6.733
6.674
6.718
2,164
+0.03(+0.44%)
Mar 04, 2015
6.824
6.824
6.667
6.689
6,959
-0.01(-0.11%)
Mar 03, 2015
6.747
6.835
6.601
6.696
53,330
-0.01(-0.22%)
Mar 02, 2015
6.718
6.762
6.689
6.711
8,752
+0.02(+0.33%)
Feb 27, 2015
6.715
6.726
6.630
6.689
31,333
-0.08(-1.19%)
Feb 26, 2015
6.733
6.770
6.660
6.770
13,244
+0.04(+0.65%)
Feb 25, 2015
6.682
6.733
6.660
6.726
9,890
+0.01(+0.22%)
Feb 24, 2015
6.682
6.769
6.682
6.711
5,729
+0.01(+0.11%)
Feb 23, 2015
6.799
6.799
6.674
6.704
15,634
-0.11(-1.61%)
Feb 20, 2015
6.777
6.835
6.777
6.813
4,047
-0.01(-0.11%)
Feb 19, 2015
6.777
6.828
6.726
6.821
10,678
-0.02(-0.32%)
Feb 18, 2015
6.733
6.843
6.726
6.843
4,353
+0.06(+0.86%)
Feb 17, 2015
6.718
6.784
6.667
6.784
7,881
+0.04(+0.65%)
Feb 13, 2015
6.733
6.740
6.740
6.740
8,608
-0.03(-0.43%)
Feb 12, 2015
6.689
6.769
6.689
6.769
3,623
+0.07(+1.09%)
Feb 11, 2015
6.689
6.755
6.682
6.696
2,812
+0.04(+0.55%)
Feb 10, 2015
6.674
6.696
6.630
6.660
22,831
-0.07(-0.98%)
Feb 09, 2015
6.718
6.733
6.638
6.726
30,303
+0.01(+0.11%)
Feb 06, 2015
6.638
6.769
6.608
6.718
9,060
+0.05(+0.77%)
Feb 05, 2015
6.762
6.777
6.667
6.667
20,689
-0.12(-1.73%)
Feb 04, 2015
6.769
6.828
6.766
6.784
8,108
+0.04(+0.54%)
Feb 03, 2015
6.798
6.871
6.697
6.747
28,683
-0.07(-0.96%)
Feb 02, 2015
6.747
6.878
6.747
6.813
17,670
+0.00(+0.00%)
Jan 30, 2015
6.755
6.835
6.726
6.813
16,952
+0.09(+1.41%)
Jan 29, 2015
6.675
6.784
6.653
6.718
25,194
+0.01(+0.22%)
Jan 28, 2015
6.958
6.966
6.638
6.704
53,816
-0.23(-3.35%)
Jan 27, 2015
6.937
7.009
6.907
6.937
17,315
-0.07(-1.04%)
Jan 26, 2015
6.980
7.075
6.958
7.009
24,336
+0.03(+0.42%)
Jan 23, 2015
7.038
7.082
6.980
6.980
18,231
-0.07(-1.03%)
Jan 22, 2015
7.017
7.089
7.009
7.053
17,620
+0.05(+0.73%)
Jan 21, 2015
7.009
7.104
7.002
7.002
39,906
-0.02(-0.31%)
Jan 20, 2015
7.031
7.089
6.973
7.024
33,467
-0.04(-0.62%)
Jan 16, 2015
6.966
7.093
6.966
7.067
15,063
+0.05(+0.73%)
Jan 15, 2015
7.017
7.089
6.973
7.017
22,362
-0.01(-0.21%)
Jan 14, 2015
6.951
7.089
6.951
7.031
20,942
+0.07(+0.94%)
Jan 13, 2015
7.082
7.089
6.878
6.966
43,604
-0.04(-0.52%)
Jan 12, 2015
7.002
7.096
7.002
7.002
22,272
-0.04(-0.62%)
Jan 09, 2015
7.075
7.140
7.017
7.046
47,126
-0.02(-0.31%)
Jan 08, 2015
7.067
7.198
7.006
7.067
103,258
-0.08(-1.12%)
Jan 07, 2015
7.198
7.270
7.096
7.147
25,808
+0.01(+0.20%)
Jan 06, 2015
7.220
7.220
7.133
7.133
15,102
-0.07(-1.01%)
Jan 05, 2015
7.278
7.293
7.206
7.206
30,808
-0.12(-1.59%)
Jan 02, 2015
7.235
7.322
7.235
7.322
87,921
+0.05(+0.70%)
Dec 31, 2014
7.315
7.271
7.271
7.271
55,563
-0.02(-0.30%)
Dec 30, 2014
7.329
7.344
7.264
7.293
6,630
-0.04(-0.50%)
Dec 29, 2014
7.315
7.344
7.271
7.329
40,678
-0.01(-0.20%)
Dec 26, 2014
7.271
7.373
7.264
7.344
84,328
+0.01(+0.20%)
Dec 24, 2014
7.227
7.329
7.329
7.329
8,251
+0.07(+1.00%)
Dec 23, 2014
7.271
7.293
7.198
7.256
22,047
-0.01(-0.10%)
Dec 22, 2014
7.249
7.271
7.249
7.264
22,635
-0.01(-0.10%)
Dec 19, 2014
7.307
7.307
7.220
7.271
29,251
-0.07(-0.99%)
Dec 18, 2014
7.206
7.344
7.206
7.344
22,252
+0.04(+0.60%)
Dec 17, 2014
7.344
7.358
7.271
7.300
18,769
-0.01(-0.10%)
Dec 16, 2014
7.293
7.329
7.275
7.307
20,686
+0.04(+0.60%)
Dec 15, 2014
7.249
7.322
7.249
7.264
16,158
+0.03(+0.40%)
Dec 12, 2014
7.286
7.329
7.235
7.235
8,364
-0.08(-1.09%)
Dec 11, 2014
7.358
7.358
7.293
7.315
7,784
+0.01(+0.10%)
Dec 10, 2014
7.344
7.358
7.304
7.307
4,145
-0.03(-0.40%)
Dec 09, 2014
7.329
7.358
7.278
7.336
23,754
-0.04(-0.59%)
Dec 08, 2014
7.380
7.416
7.358
7.380
18,729
+0.00(+0.00%)
Dec 05, 2014
7.327
7.387
7.315
7.380
22,884
+0.04(+0.59%)
Dec 04, 2014
7.358
7.373
7.329
7.336
4,516
+0.00(+0.00%)
Dec 03, 2014
7.315
7.373
7.315
7.336
14,214
+0.01(+0.10%)
Dec 02, 2014
7.278
7.336
7.278
7.329
9,686
+0.04(+0.50%)
Dec 01, 2014
7.344
7.344
7.289
7.293
12,314
-0.07(-0.89%)
Nov 28, 2014
7.340
7.358
7.307
7.358
1,611
+0.01(+0.20%)
Nov 26, 2014
7.264
7.344
7.344
7.344
26,268
+0.12(+1.61%)
Nov 25, 2014
7.213
7.307
7.213
7.227
27,670
+0.00(+0.00%)
Nov 24, 2014
7.213
7.307
7.147
7.227
24,036
-0.06(-0.80%)
Nov 21, 2014
7.409
7.409
7.220
7.286
24,511
-0.09(-1.18%)
Nov 20, 2014
7.307
7.386
7.307
7.373
21,525
+0.08(+1.10%)
Nov 19, 2014
7.206
7.402
7.147
7.293
14,832
+0.09(+1.21%)
Nov 18, 2014
7.315
7.336
7.206
7.206
3,581
-0.04(-0.50%)
Nov 17, 2014
7.249
7.336
7.224
7.242
5,567
+0.04(+0.50%)
Nov 14, 2014
7.256
7.300
7.206
7.206
18,832
-0.04(-0.50%)
Nov 13, 2014
7.252
7.293
7.242
7.242
8,674
+0.01(+0.20%)
Nov 12, 2014
7.249
7.278
7.220
7.227
7,359
+0.02(+0.30%)
Nov 11, 2014
7.213
7.271
7.198
7.206
20,911
-0.01(-0.20%)
Nov 10, 2014
7.264
7.307
7.220
7.220
10,459
-0.01(-0.20%)
Nov 07, 2014
7.206
7.286
7.206
7.235
16,895
+0.01(+0.20%)
Nov 06, 2014
7.300
7.300
7.206
7.220
11,318
-0.12(-1.59%)
Nov 05, 2014
7.271
7.336
7.264
7.336
23,010
+0.09(+1.31%)
Nov 04, 2014
7.256
7.329
7.227
7.242
5,598
-0.05(-0.69%)
Nov 03, 2014
7.235
7.293
7.227
7.293
30,323
+0.06(+0.80%)
Oct 31, 2014
7.307
7.314
7.193
7.235
45,424
-0.07(-0.89%)
Oct 30, 2014
7.285
7.300
7.213
7.300
12,476
+0.01(+0.10%)
Oct 29, 2014
7.293
7.300
7.235
7.293
6,710
+0.00(+0.00%)
Oct 28, 2014
7.256
7.300
7.256
7.293
17,665
+0.05(+0.70%)
Oct 27, 2014
7.210
7.242
7.242
7.242
15,958
+0.00(+0.00%)
Oct 24, 2014
7.206
7.264
7.206
7.242
8,785
+0.02(+0.30%)
Oct 23, 2014
7.256
7.264
7.199
7.220
44,386
-0.01(-0.10%)
Oct 22, 2014
7.242
7.264
7.220
7.227
12,431
-0.07(-0.89%)
Oct 21, 2014
7.300
7.300
7.227
7.293
39,665
+0.03(+0.40%)
Oct 20, 2014
7.227
7.300
7.220
7.264
37,523
+0.03(+0.40%)
Oct 17, 2014
7.256
7.278
7.220
7.235
48,609
-0.02(-0.30%)
Oct 16, 2014
7.083
7.293
7.083
7.256
43,377
+0.07(+1.01%)
Oct 15, 2014
7.112
7.220
7.112
7.184
39,997
-0.01(-0.20%)
Oct 14, 2014
7.032
7.199
7.018
7.199
70,511
+0.16(+2.26%)
Oct 13, 2014
7.076
7.076
7.011
7.040
30,981
+0.02(+0.31%)
Oct 10, 2014
7.047
7.148
7.018
7.018
48,971
-0.03(-0.41%)
Oct 09, 2014
7.032
7.227
7.003
7.047
36,852
-0.05(-0.71%)
Oct 08, 2014
7.126
7.134
6.974
7.097
60,582
+0.01(+0.10%)
Oct 07, 2014
7.105
7.191
7.003
7.090
57,002
-0.06(-0.81%)
Oct 06, 2014
7.271
7.271
7.126
7.148
66,885
-0.03(-0.40%)
Oct 03, 2014
7.184
7.231
7.148
7.177
52,509
+0.02(+0.30%)
Oct 02, 2014
7.159
7.213
7.119
7.155
58,039
+0.01(+0.10%)
Oct 01, 2014
7.220
7.242
7.112
7.148
83,899
-0.07(-1.00%)
Sep 30, 2014
7.235
7.300
7.213
7.220
25,511
-0.01(-0.20%)
Sep 29, 2014
7.235
7.293
7.235
7.235
30,005
+0.00(+0.00%)
Sep 26, 2014
7.235
7.256
7.227
7.235
28,323
+0.00(+0.00%)
Sep 25, 2014
7.285
7.285
7.220
7.235
20,285
-0.09(-1.18%)
Sep 24, 2014
7.249
7.372
7.213
7.321
47,424
+0.13(+1.81%)
Sep 23, 2014
7.227
7.256
7.191
7.191
329,432
-0.03(-0.40%)
Sep 22, 2014
7.191
7.264
7.191
7.220
46,862
-0.05(-0.70%)
Sep 19, 2014
7.206
7.271
7.191
7.271
62,075
+0.06(+0.80%)
Sep 18, 2014
7.220
7.249
7.213
7.213
15,755
-0.02(-0.30%)
Sep 17, 2014
7.227
7.264
7.206
7.235
92,255
-0.01(-0.20%)
Sep 16, 2014
7.278
7.278
7.220
7.249
88,850
-0.01(-0.20%)
Sep 15, 2014
7.242
7.285
7.242
7.264
29,520
+0.02(+0.30%)
Sep 12, 2014
7.227
7.285
7.227
7.242
31,114
+0.00(+0.00%)
Sep 11, 2014
7.242
7.285
7.228
7.242
30,060
-0.01(-0.20%)
Sep 10, 2014
7.227
7.293
7.227
7.256
31,150
+0.01(+0.20%)
Sep 09, 2014
7.242
7.271
7.235
7.242
48,113
+0.00(+0.00%)
Sep 08, 2014
7.227
7.279
7.227
7.242
27,417
-0.01(-0.20%)
Sep 05, 2014
7.293
7.293
7.242
7.256
20,929
-0.04(-0.50%)
Sep 04, 2014
7.268
7.300
7.242
7.293
17,742
-0.01(-0.10%)
Sep 03, 2014
7.312
7.314
7.285
7.300
19,621
-0.02(-0.30%)
Sep 02, 2014
7.394
7.452
7.307
7.321
98,723
-0.04(-0.59%)
Aug 29, 2014
7.264
7.365
7.365
7.365
28,640
+0.12(+1.60%)
Aug 28, 2014
7.293
7.293
7.242
7.249
28,175
-0.04(-0.50%)
Aug 27, 2014
7.278
7.300
7.227
7.285
20,535
+0.04(+0.50%)
Aug 26, 2014
7.242
7.285
7.242
7.249
19,189
+0.01(+0.20%)
Aug 25, 2014
7.321
7.336
7.227
7.235
34,785
-0.02(-0.30%)
Aug 22, 2014
7.293
7.314
7.235
7.256
17,274
+0.00(+0.00%)
Aug 21, 2014
7.264
7.321
7.227
7.256
17,672
-0.04(-0.50%)
Aug 20, 2014
7.256
7.336
7.227
7.293
15,904
+0.01(+0.20%)
Aug 19, 2014
7.249
7.358
7.249
7.278
33,989
-0.04(-0.49%)
Aug 18, 2014
7.336
7.379
7.314
7.314
16,866
-0.01(-0.10%)
Aug 15, 2014
7.365
7.394
7.256
7.321
23,363
-0.02(-0.30%)
Aug 14, 2014
7.379
7.379
7.235
7.343
27,006
-0.02(-0.29%)
Aug 13, 2014
7.256
7.350
7.256
7.365
17,968
+0.08(+1.09%)
Aug 12, 2014
7.307
7.437
7.242
7.285
30,764
-0.08(-1.08%)
Aug 11, 2014
7.336
7.423
7.293
7.365
17,295
+0.02(+0.30%)
Aug 08, 2014
7.242
7.426
7.227
7.343
39,403
+0.11(+1.50%)
Aug 07, 2014
7.300
7.358
7.227
7.235
31,921
-0.07(-0.99%)
Aug 06, 2014
7.206
7.408
7.206
7.307
19,874
+0.12(+1.61%)
Aug 05, 2014
7.148
7.206
7.148
7.191
114,956
-0.01(-0.20%)
Aug 04, 2014
7.163
7.227
7.155
7.206
79,195
+0.00(+0.00%)
Aug 01, 2014
7.227
7.227
7.134
7.206
89,236
+0.04(+0.60%)
Jul 31, 2014
7.270
7.371
7.163
7.163
74,445
-0.17(-2.25%)
Jul 30, 2014
7.335
7.457
7.251
7.328
68,989
+0.02(+0.29%)
Jul 29, 2014
7.608
7.608
7.278
7.306
94,725
-0.26(-3.42%)
Jul 28, 2014
7.551
7.694
7.496
7.565
70,691
-0.01(-0.19%)
Jul 25, 2014
7.342
7.630
7.313
7.579
80,904
+0.17(+2.23%)
Jul 24, 2014
7.177
7.457
7.177
7.414
101,893
+0.22(+2.99%)
Jul 23, 2014
7.414
7.414
7.191
7.199
81,788
-0.24(-3.19%)
Jul 22, 2014
7.471
7.471
7.357
7.436
39,047
-0.03(-0.39%)
Jul 21, 2014
7.407
7.464
7.364
7.464
17,126
+0.05(+0.68%)
Jul 18, 2014
7.436
7.472
7.306
7.414
44,808
+0.01(+0.10%)
Jul 17, 2014
7.400
7.479
7.328
7.407
37,894
+0.00(+0.00%)
Jul 16, 2014
7.400
7.543
7.392
7.407
24,328
+0.01(+0.10%)
Jul 15, 2014
7.421
7.471
7.385
7.400
33,924
-0.06(-0.77%)
Jul 14, 2014
7.471
7.471
7.407
7.457
40,685
+0.04(+0.48%)
Jul 11, 2014
7.443
7.493
7.364
7.421
49,284
-0.01(-0.10%)
Jul 10, 2014
7.335
7.529
7.292
7.428
60,487
+0.03(+0.39%)
Jul 09, 2014
7.278
7.471
7.270
7.400
50,154
+0.02(+0.29%)
Jul 08, 2014
7.471
7.471
7.342
7.378
85,666
-0.14(-1.91%)
Jul 07, 2014
7.651
7.658
7.507
7.522
62,221
-0.11(-1.51%)
Jul 03, 2014
7.471
7.637
7.637
7.637
92,565
+0.17(+2.31%)
Jul 02, 2014
7.515
7.536
7.421
7.464
46,981
-0.04(-0.57%)
Jul 01, 2014
7.594
7.644
7.507
7.507
115,995
-0.01(-0.19%)
Jun 30, 2014
7.119
7.579
7.119
7.522
219,216
+0.37(+5.12%)
Jun 27, 2014
7.170
7.378
7.112
7.155
2,382,676
-0.02(-0.30%)
Jun 26, 2014
7.234
7.342
7.170
7.177
95,241
-0.04(-0.50%)
Jun 25, 2014
7.256
7.371
7.191
7.213
216,137
-0.03(-0.40%)
Jun 24, 2014
7.299
7.572
7.155
7.242
360,704
+0.11(+1.51%)
Jun 23, 2014
7.163
7.191
7.112
7.134
77,772
-0.04(-0.50%)
Jun 20, 2014
7.256
7.263
7.163
7.170
108,324
-0.04(-0.60%)
Jun 19, 2014
7.242
7.306
7.177
7.213
47,442
+0.02(+0.30%)
Jun 18, 2014
7.213
7.292
7.166
7.191
46,162
+0.01(+0.10%)
Jun 17, 2014
7.148
7.270
7.148
7.184
31,011
+0.00(+0.00%)
Jun 16, 2014
7.184
7.242
7.177
7.184
38,978
-0.01(-0.20%)
Jun 13, 2014
7.263
7.335
7.184
7.199
48,416
-0.03(-0.40%)
Jun 12, 2014
7.206
7.292
7.191
7.227
44,882
-0.04(-0.49%)
Jun 11, 2014
7.270
7.349
7.227
7.263
26,942
-0.01(-0.10%)
Jun 10, 2014
7.306
7.342
7.270
7.270
16,653
+0.01(+0.20%)
Jun 06, 2014
7.299
7.312
7.227
7.256
22,602
+0.00(+0.00%)
Jun 05, 2014
7.256
7.306
7.134
7.256
30,897
+0.04(+0.60%)
Jun 04, 2014
7.127
7.256
7.119
7.213
45,466
+0.04(+0.50%)
Jun 03, 2014
7.321
7.349
7.112
7.177
147,533
-0.08(-1.09%)
Jun 02, 2014
7.260
7.285
7.234
7.256
46,805
-0.06(-0.79%)
May 30, 2014
7.421
7.421
7.263
7.313
53,910
-0.07(-0.97%)
May 29, 2014
7.500
7.551
7.335
7.385
30,879
-0.07(-0.96%)
May 28, 2014
7.457
7.507
7.378
7.457
40,565
-0.04(-0.48%)
May 27, 2014
7.443
7.507
7.306
7.493
30,909
+0.10(+1.36%)
May 23, 2014
7.371
7.392
7.392
7.392
110,521
+0.12(+1.68%)
May 22, 2014
7.256
7.292
7.227
7.270
15,623
+0.04(+0.50%)
May 21, 2014
7.368
7.428
7.227
7.234
43,196
-0.09(-1.27%)
May 20, 2014
7.529
7.594
7.242
7.328
59,979
-0.14(-1.92%)
May 19, 2014
7.464
7.529
7.421
7.471
17,623
+0.04(+0.48%)
May 16, 2014
7.385
7.436
7.306
7.436
33,523
+0.03(+0.39%)
May 15, 2014
7.414
7.457
7.392
7.407
40,727
-0.06(-0.87%)
May 14, 2014
7.701
7.759
7.471
7.471
46,087
-0.21(-2.71%)
May 13, 2014
7.795
7.967
7.673
7.680
25,762
-0.14(-1.84%)
May 12, 2014
7.342
7.888
7.342
7.824
183,708
+0.54(+7.40%)
May 09, 2014
7.206
7.357
7.206
7.285
22,331
+0.04(+0.50%)
May 08, 2014
7.234
7.285
7.213
7.249
41,413
+0.01(+0.20%)
May 07, 2014
7.199
7.270
7.112
7.234
55,551
+0.08(+1.10%)
May 06, 2014
7.141
7.238
7.141
7.155
52,026
+0.01(+0.10%)
May 05, 2014
7.141
7.213
7.141
7.148
24,377
-0.02(-0.30%)
May 02, 2014
7.198
7.220
7.134
7.170
43,883
+0.01(+0.20%)
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.