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
Ultrapro S&P 500 3X ETF
(NY:
UPRO
)
69.80
UNCHANGED
Streaming Delayed Price
Updated: 8:00 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
11.30
11.37
10.93
11.06
28,383,930
-0.34(-3.00%)
Apr 29, 2015
11.38
11.52
11.25
11.40
22,373,004
-0.14(-1.22%)
Apr 28, 2015
11.44
11.56
11.21
11.54
18,755,302
+0.11(+0.92%)
Apr 27, 2015
11.70
11.72
11.40
11.44
13,582,017
-0.15(-1.32%)
Apr 24, 2015
11.59
11.64
11.50
11.59
7,830,840
+0.08(+0.72%)
Apr 23, 2015
11.34
11.63
11.33
11.51
15,074,130
+0.09(+0.76%)
Apr 22, 2015
11.32
11.46
11.14
11.42
10,990,458
+0.16(+1.46%)
Apr 21, 2015
11.29
11.46
11.20
11.26
11,218,361
-0.04(-0.34%)
Apr 20, 2015
11.18
11.36
11.16
11.29
14,439,047
+0.30(+2.72%)
Apr 17, 2015
11.16
11.20
10.85
10.99
24,219,960
-0.39(-3.45%)
Apr 16, 2015
11.34
11.49
11.30
11.39
9,638,335
-0.01(-0.09%)
Apr 15, 2015
11.35
11.50
11.33
11.40
12,653,753
+0.15(+1.32%)
Apr 14, 2015
11.15
11.29
11.03
11.25
15,583,624
+0.06(+0.53%)
Apr 13, 2015
11.31
11.44
11.18
11.19
8,049,270
-0.15(-1.30%)
Apr 10, 2015
11.21
11.35
11.17
11.34
10,741,160
+0.17(+1.56%)
Apr 09, 2015
10.98
11.20
10.89
11.16
17,468,506
+0.15(+1.36%)
Apr 08, 2015
10.95
11.09
10.87
11.01
28,788,944
+0.12(+1.06%)
Apr 07, 2015
11.00
11.14
10.90
10.90
14,506,987
-0.09(-0.84%)
Apr 06, 2015
10.61
11.09
10.58
10.99
21,369,916
+0.23(+2.13%)
Apr 02, 2015
10.65
10.76
10.76
10.76
13,554,541
+0.10(+0.90%)
Apr 01, 2015
10.77
10.77
10.48
10.67
21,059,846
-0.11(-1.05%)
Mar 31, 2015
10.90
11.04
10.77
10.78
20,001,584
-0.29(-2.60%)
Mar 30, 2015
10.88
11.12
10.88
11.07
20,471,678
+0.39(+3.69%)
Mar 27, 2015
10.58
10.71
10.55
10.67
11,980,533
+0.06(+0.61%)
Mar 26, 2015
10.56
10.78
10.43
10.61
27,618,500
-0.07(-0.66%)
Mar 25, 2015
11.22
11.26
10.68
10.68
20,846,480
-0.50(-4.49%)
Mar 24, 2015
11.35
11.44
11.17
11.18
12,362,554
-0.20(-1.76%)
Mar 23, 2015
11.45
11.56
11.38
11.38
9,426,739
-0.06(-0.54%)
Mar 20, 2015
11.34
11.54
11.32
11.44
18,752,800
+0.29(+2.64%)
Mar 19, 2015
11.23
11.28
11.08
11.15
19,363,826
-0.15(-1.34%)
Mar 18, 2015
10.82
11.43
10.70
11.30
33,252,940
+0.38(+3.51%)
Mar 17, 2015
10.87
10.98
10.76
10.91
16,219,760
-0.11(-0.96%)
Mar 16, 2015
10.72
11.03
10.72
11.02
15,529,787
+0.43(+4.08%)
Mar 13, 2015
10.74
10.76
10.39
10.59
29,695,848
-0.20(-1.84%)
Mar 12, 2015
10.51
10.80
10.51
10.79
17,145,150
+0.40(+3.82%)
Mar 11, 2015
10.51
10.55
10.38
10.39
14,299,019
-0.08(-0.73%)
Mar 10, 2015
10.74
10.76
10.47
10.47
26,416,212
-0.54(-4.89%)
Mar 09, 2015
10.90
11.07
10.89
11.00
13,492,408
+0.14(+1.32%)
Mar 06, 2015
11.17
11.26
10.81
10.86
26,113,138
-0.49(-4.29%)
Mar 05, 2015
11.38
11.40
11.25
11.35
8,408,248
+0.04(+0.35%)
Mar 04, 2015
11.34
11.36
11.16
11.31
15,955,405
-0.15(-1.32%)
Mar 03, 2015
11.52
11.54
11.35
11.46
16,185,635
-0.14(-1.24%)
Mar 02, 2015
11.41
11.61
11.41
11.60
10,572,864
+0.21(+1.87%)
Feb 27, 2015
11.49
11.54
11.38
11.39
7,949,409
-0.11(-0.99%)
Feb 26, 2015
11.53
11.56
11.39
11.50
11,874,952
-0.04(-0.33%)
Feb 25, 2015
11.56
11.65
11.48
11.54
9,902,715
-0.04(-0.33%)
Feb 24, 2015
11.47
11.62
11.41
11.58
12,924,138
+0.10(+0.84%)
Feb 23, 2015
11.43
11.48
11.36
11.48
11,855,760
-0.01(-0.07%)
Feb 20, 2015
11.20
11.50
11.08
11.49
33,156,436
+0.21(+1.82%)
Feb 19, 2015
11.19
11.36
11.16
11.29
12,873,632
-0.02(-0.19%)
Feb 18, 2015
11.23
11.32
11.18
11.31
9,447,132
-0.01(-0.10%)
Feb 17, 2015
11.20
11.34
11.15
11.32
11,207,749
+0.06(+0.52%)
Feb 13, 2015
11.14
11.26
11.26
11.26
30,115,424
+0.14(+1.29%)
Feb 12, 2015
10.95
11.12
10.92
11.12
21,545,640
+0.31(+2.85%)
Feb 11, 2015
10.75
10.89
10.63
10.81
20,587,004
+0.02(+0.16%)
Feb 10, 2015
10.65
10.83
10.49
10.79
16,184,880
+0.34(+3.22%)
Feb 09, 2015
10.48
10.61
10.38
10.45
11,912,927
-0.14(-1.36%)
Feb 06, 2015
10.76
10.86
10.50
10.60
18,448,266
-0.09(-0.88%)
Feb 05, 2015
10.50
10.72
10.48
10.69
17,029,082
+0.32(+3.12%)
Feb 04, 2015
10.35
10.58
10.29
10.37
21,624,118
-0.12(-1.13%)
Feb 03, 2015
10.22
10.50
10.16
10.49
28,479,406
+0.44(+4.37%)
Feb 02, 2015
9.794
10.08
9.472
10.05
28,620,684
+0.35(+3.66%)
Jan 30, 2015
9.864
10.11
9.656
9.696
30,723,564
-0.39(-3.88%)
Jan 29, 2015
9.848
10.13
9.599
10.09
31,226,062
+0.29(+2.97%)
Jan 28, 2015
10.42
10.44
9.781
9.796
25,834,742
-0.42(-4.07%)
Jan 27, 2015
10.25
10.42
10.15
10.21
26,433,236
-0.42(-3.99%)
Jan 26, 2015
10.52
10.65
10.38
10.64
16,392,451
+0.09(+0.83%)
Jan 23, 2015
10.68
10.73
10.53
10.55
20,878,662
-0.19(-1.75%)
Jan 22, 2015
10.42
10.76
10.16
10.74
32,088,070
+0.46(+4.51%)
Jan 21, 2015
10.04
10.36
9.958
10.27
21,500,334
+0.15(+1.47%)
Jan 20, 2015
10.17
10.22
9.844
10.12
20,781,934
+0.08(+0.80%)
Jan 16, 2015
9.648
10.09
9.613
10.04
29,412,524
+0.36(+3.73%)
Jan 15, 2015
10.06
10.12
9.662
9.683
29,250,122
-0.27(-2.73%)
Jan 14, 2015
9.773
9.985
9.605
9.955
39,720,836
-0.18(-1.75%)
Jan 13, 2015
10.45
10.65
9.900
10.13
34,823,112
-0.08(-0.82%)
Jan 12, 2015
10.51
10.52
10.11
10.22
22,854,948
-0.25(-2.41%)
Jan 09, 2015
10.81
10.81
10.36
10.47
32,873,148
-0.26(-2.45%)
Jan 08, 2015
10.45
10.77
10.44
10.73
28,359,648
+0.54(+5.28%)
Jan 07, 2015
10.06
10.25
9.977
10.19
21,875,384
+0.36(+3.69%)
Jan 06, 2015
10.16
10.26
9.682
9.832
36,145,604
-0.27(-2.71%)
Jan 05, 2015
10.49
10.52
10.05
10.11
31,866,060
-0.58(-5.38%)
Jan 02, 2015
10.84
10.92
10.49
10.68
20,258,398
-0.03(-0.27%)
Dec 31, 2014
11.10
10.71
10.71
10.71
17,832,512
-0.33(-3.01%)
Dec 30, 2014
11.13
11.16
11.02
11.04
13,916,577
-0.17(-1.53%)
Dec 29, 2014
11.14
11.26
11.12
11.21
6,977,090
+0.04(+0.36%)
Dec 26, 2014
11.15
11.24
11.15
11.17
10,108,119
+0.10(+0.89%)
Dec 24, 2014
11.12
11.08
11.08
11.08
4,918,118
-0.00(-0.01%)
Dec 23, 2014
11.14
11.15
11.03
11.08
13,013,337
+0.06(+0.55%)
Dec 22, 2014
10.91
11.03
10.87
11.02
12,077,087
+0.13(+1.22%)
Dec 19, 2014
10.87
11.01
10.75
10.88
26,628,390
+0.14(+1.29%)
Dec 18, 2014
10.45
10.75
10.32
10.74
35,221,140
+0.71(+7.13%)
Dec 17, 2014
9.526
10.08
9.502
10.03
32,757,488
+0.57(+6.06%)
Dec 16, 2014
9.543
10.10
9.441
9.456
36,902,812
-0.22(-2.23%)
Dec 15, 2014
10.06
10.13
9.574
9.672
28,686,470
-0.22(-2.24%)
Dec 12, 2014
10.16
10.34
9.887
9.893
21,828,420
-0.49(-4.75%)
Dec 11, 2014
10.35
10.70
10.32
10.39
19,849,484
+0.14(+1.38%)
Dec 10, 2014
10.67
10.68
10.21
10.25
23,264,370
-0.51(-4.73%)
Dec 09, 2014
10.43
10.78
10.35
10.75
24,471,338
-0.03(-0.30%)
Dec 08, 2014
10.93
11.02
10.68
10.79
16,222,608
-0.21(-1.95%)
Dec 05, 2014
10.99
11.04
10.94
11.00
12,108,760
+0.05(+0.44%)
Dec 04, 2014
10.93
11.04
10.80
10.95
14,174,605
-0.04(-0.39%)
Dec 03, 2014
10.89
11.02
10.86
10.99
12,389,088
+0.14(+1.28%)
Dec 02, 2014
10.66
10.90
10.66
10.86
14,982,430
+0.19(+1.78%)
Dec 01, 2014
10.76
10.78
10.60
10.67
18,347,514
-0.22(-2.04%)
Nov 28, 2014
10.93
10.99
10.84
10.89
10,932,473
-0.07(-0.66%)
Nov 26, 2014
10.90
10.96
10.96
10.96
8,752,814
+0.07(+0.67%)
Nov 25, 2014
10.94
10.98
10.83
10.89
15,054,406
-0.01(-0.09%)
Nov 24, 2014
10.89
10.92
10.85
10.90
8,889,164
+0.08(+0.78%)
Nov 21, 2014
10.96
10.97
10.70
10.81
21,274,438
+0.18(+1.69%)
Nov 20, 2014
10.43
10.65
10.42
10.63
11,376,033
+0.05(+0.52%)
Nov 19, 2014
10.59
10.63
10.44
10.58
16,078,172
-0.05(-0.51%)
Nov 18, 2014
10.46
10.69
10.46
10.63
12,155,081
+0.18(+1.71%)
Nov 17, 2014
10.37
10.48
10.34
10.45
11,568,770
+0.02(+0.19%)
Nov 14, 2014
10.41
10.47
10.35
10.43
9,651,336
+0.01(+0.11%)
Nov 13, 2014
10.42
10.52
10.28
10.42
15,427,326
+0.03(+0.30%)
Nov 12, 2014
10.30
10.43
10.29
10.39
11,231,845
-0.03(-0.29%)
Nov 11, 2014
10.41
10.45
10.35
10.42
6,893,463
+0.03(+0.30%)
Nov 10, 2014
10.31
10.40
10.27
10.39
10,948,285
+0.09(+0.84%)
Nov 07, 2014
10.27
10.34
10.19
10.31
13,759,921
+0.03(+0.27%)
Nov 06, 2014
10.16
10.29
10.04
10.28
17,810,768
+0.13(+1.26%)
Nov 05, 2014
10.18
10.19
10.02
10.15
16,697,072
+0.18(+1.81%)
Nov 04, 2014
9.981
10.04
9.813
9.969
18,931,436
-0.10(-0.96%)
Nov 03, 2014
10.08
10.17
9.998
10.07
15,388,323
+0.02(+0.16%)
Oct 31, 2014
10.07
10.07
9.923
10.05
22,375,852
+0.32(+3.30%)
Oct 30, 2014
9.453
9.801
9.438
9.729
31,584,780
+0.18(+1.94%)
Oct 29, 2014
9.598
9.618
9.343
9.545
24,193,092
-0.03(-0.26%)
Oct 28, 2014
9.357
9.582
9.344
9.570
18,059,436
+0.31(+3.33%)
Oct 27, 2014
9.203
9.293
9.293
9.261
21,003,396
-0.03(-0.35%)
Oct 24, 2014
9.132
9.307
9.035
9.293
16,104,756
+0.19(+2.11%)
Oct 23, 2014
9.053
9.259
9.015
9.101
23,519,810
+0.31(+3.51%)
Oct 22, 2014
9.033
9.093
8.778
8.793
25,626,812
-0.19(-2.09%)
Oct 21, 2014
8.662
8.995
8.634
8.980
33,080,336
+0.50(+5.91%)
Oct 20, 2014
8.193
8.493
8.181
8.479
19,334,828
+0.23(+2.83%)
Oct 17, 2014
8.232
8.402
8.129
8.246
40,125,652
+0.30(+3.76%)
Oct 16, 2014
7.545
8.120
7.523
7.947
57,936,492
-0.00(-0.06%)
Oct 15, 2014
7.816
8.035
7.388
7.952
65,355,100
-0.20(-2.44%)
Oct 14, 2014
8.238
8.416
8.057
8.151
37,916,176
+0.04(+0.52%)
Oct 13, 2014
8.509
8.611
8.092
8.109
32,468,754
-0.42(-4.93%)
Oct 10, 2014
8.827
8.956
8.525
8.529
42,629,968
-0.30(-3.40%)
Oct 09, 2014
9.346
9.384
8.814
8.830
37,181,168
-0.57(-6.07%)
Oct 08, 2014
8.937
9.430
8.799
9.400
35,399,800
+0.47(+5.25%)
Oct 07, 2014
9.217
9.277
8.926
8.931
25,617,252
-0.43(-4.57%)
Oct 06, 2014
9.508
9.549
9.260
9.358
23,418,054
-0.03(-0.37%)
Oct 03, 2014
9.277
9.450
9.194
9.393
26,128,628
+0.30(+3.31%)
Oct 02, 2014
9.071
9.189
8.814
9.091
27,113,638
-0.01(-0.06%)
Oct 01, 2014
9.427
9.437
9.029
9.097
36,746,364
-0.38(-4.02%)
Sep 30, 2014
9.575
9.662
9.421
9.478
15,960,296
-0.08(-0.82%)
Sep 29, 2014
9.358
9.603
9.335
9.557
14,074,918
-0.06(-0.62%)
Sep 26, 2014
9.428
9.677
9.398
9.616
15,289,886
+0.23(+2.44%)
Sep 25, 2014
9.781
9.784
9.378
9.387
21,737,870
-0.48(-4.85%)
Sep 24, 2014
9.643
9.879
9.567
9.866
14,803,201
+0.22(+2.31%)
Sep 23, 2014
9.703
9.827
9.633
9.643
13,933,231
-0.17(-1.70%)
Sep 22, 2014
9.988
9.995
9.752
9.809
13,908,455
-0.25(-2.44%)
Sep 19, 2014
10.17
10.20
9.985
10.05
12,155,453
-0.02(-0.16%)
Sep 18, 2014
10.01
10.08
9.971
10.07
8,344,245
+0.16(+1.56%)
Sep 17, 2014
9.924
10.05
9.772
9.916
20,925,812
+0.04(+0.37%)
Sep 16, 2014
9.606
9.926
9.595
9.880
11,541,196
+0.22(+2.27%)
Sep 15, 2014
9.686
9.708
9.573
9.660
9,702,523
-0.02(-0.24%)
Sep 12, 2014
9.828
9.829
9.600
9.683
15,248,221
-0.17(-1.70%)
Sep 11, 2014
9.706
9.861
9.683
9.851
8,859,930
+0.02(+0.23%)
Sep 10, 2014
9.731
9.841
9.632
9.829
14,807,138
+0.11(+1.13%)
Sep 09, 2014
9.872
9.895
9.657
9.719
11,974,639
-0.19(-1.88%)
Sep 08, 2014
9.950
9.994
9.816
9.906
11,604,827
-0.08(-0.77%)
Sep 05, 2014
9.838
9.990
9.732
9.982
10,942,268
+0.14(+1.42%)
Sep 04, 2014
9.937
10.05
9.768
9.843
16,679,898
-0.06(-0.56%)
Sep 03, 2014
10.02
10.03
9.853
9.898
8,514,684
-0.01(-0.06%)
Sep 02, 2014
9.961
9.968
9.800
9.904
10,146,565
-0.02(-0.20%)
Aug 29, 2014
9.893
9.924
9.924
9.924
16,349,151
+0.08(+0.81%)
Aug 28, 2014
9.761
9.860
9.732
9.844
11,999,490
-0.02(-0.21%)
Aug 27, 2014
9.885
9.901
9.818
9.865
5,970,040
-0.01(-0.11%)
Aug 26, 2014
9.861
9.943
9.861
9.876
9,068,046
+0.03(+0.27%)
Aug 25, 2014
9.849
9.901
9.805
9.849
10,238,575
+0.15(+1.50%)
Aug 22, 2014
9.730
9.773
9.640
9.704
14,284,582
-0.05(-0.52%)
Aug 21, 2014
9.696
9.789
9.679
9.755
7,580,018
+0.09(+0.89%)
Aug 20, 2014
9.551
9.701
9.551
9.669
11,400,574
+0.08(+0.84%)
Aug 19, 2014
9.510
9.614
9.487
9.588
12,634,177
+0.15(+1.57%)
Aug 18, 2014
9.368
9.458
9.351
9.440
12,820,377
+0.23(+2.46%)
Aug 15, 2014
9.318
9.340
9.024
9.213
26,711,880
-0.00(-0.04%)
Aug 14, 2014
9.134
9.217
9.108
9.217
7,570,001
+0.11(+1.26%)
Aug 13, 2014
9.019
9.120
8.973
9.102
20,095,266
+0.19(+2.17%)
Aug 12, 2014
8.921
8.993
8.832
8.909
12,927,221
-0.04(-0.48%)
Aug 11, 2014
8.968
9.068
8.937
8.952
16,770,373
+0.08(+0.96%)
Aug 08, 2014
8.627
8.872
8.565
8.867
15,413,545
+0.30(+3.49%)
Aug 07, 2014
8.831
8.860
8.510
8.568
17,849,822
-0.14(-1.64%)
Aug 06, 2014
8.588
8.827
8.582
8.711
14,900,288
+0.01(+0.10%)
Aug 05, 2014
8.858
8.930
8.614
8.702
19,983,246
-0.27(-2.96%)
Aug 04, 2014
8.835
9.027
8.721
8.968
11,995,465
+0.19(+2.15%)
Aug 01, 2014
8.789
8.955
8.658
8.779
25,630,812
-0.09(-0.97%)
Jul 31, 2014
9.232
9.251
8.856
8.864
36,571,988
-0.56(-5.93%)
Jul 30, 2014
9.523
9.557
9.310
9.423
17,985,576
+0.00(+0.00%)
Jul 29, 2014
9.595
9.635
9.420
9.423
10,886,128
-0.12(-1.27%)
Jul 28, 2014
9.536
9.587
9.376
9.545
10,098,127
+0.01(+0.06%)
Jul 25, 2014
9.591
9.614
9.479
9.539
9,109,810
-0.13(-1.37%)
Jul 24, 2014
9.704
9.729
9.645
9.671
8,275,872
+0.00(+0.02%)
Jul 23, 2014
9.647
9.700
9.593
9.669
8,620,512
+0.06(+0.67%)
Jul 22, 2014
9.581
9.655
9.559
9.604
10,675,448
+0.13(+1.35%)
Jul 21, 2014
9.446
9.506
9.351
9.477
10,283,497
-0.06(-0.61%)
Jul 18, 2014
9.350
9.564
9.328
9.535
10,558,476
+0.28(+3.05%)
Jul 17, 2014
9.490
9.603
9.215
9.253
20,835,088
-0.33(-3.43%)
Jul 16, 2014
9.599
9.624
9.507
9.582
11,431,826
+0.10(+1.09%)
Jul 15, 2014
9.551
9.602
9.357
9.478
13,190,561
-0.05(-0.52%)
Jul 14, 2014
9.530
9.570
9.498
9.528
7,870,288
+0.13(+1.40%)
Jul 11, 2014
9.341
9.409
9.274
9.396
10,572,604
+0.04(+0.48%)
Jul 10, 2014
9.193
9.427
9.167
9.351
13,643,827
-0.11(-1.20%)
Jul 09, 2014
9.406
9.489
9.351
9.465
9,081,827
+0.12(+1.25%)
Jul 08, 2014
9.468
9.478
9.271
9.348
16,223,908
-0.18(-1.91%)
Jul 07, 2014
9.571
9.594
9.482
9.530
10,025,420
-0.10(-0.99%)
Jul 03, 2014
9.564
9.625
9.625
9.625
11,398,840
+0.14(+1.51%)
Jul 02, 2014
9.457
9.519
9.448
9.482
6,831,850
+0.03(+0.26%)
Jul 01, 2014
9.341
9.541
9.332
9.457
14,120,595
+0.18(+1.95%)
Jun 30, 2014
9.272
9.336
9.247
9.276
11,216,058
-0.01(-0.16%)
Jun 27, 2014
9.168
9.297
9.158
9.291
9,058,314
+0.05(+0.56%)
Jun 26, 2014
9.258
9.259
9.050
9.239
12,400,653
-0.01(-0.15%)
Jun 25, 2014
9.071
9.282
9.071
9.253
10,734,300
+0.11(+1.25%)
Jun 24, 2014
9.255
9.393
9.107
9.139
16,065,332
-0.17(-1.81%)
Jun 23, 2014
9.320
9.331
9.258
9.308
7,383,380
-0.01(-0.12%)
Jun 20, 2014
9.329
9.332
9.285
9.319
8,667,725
+0.06(+0.61%)
Jun 19, 2014
9.253
9.277
9.165
9.263
10,798,847
+0.03(+0.33%)
Jun 18, 2014
9.028
9.245
8.979
9.232
14,686,352
+0.21(+2.28%)
Jun 17, 2014
8.916
9.049
8.892
9.026
10,194,855
+0.07(+0.80%)
Jun 16, 2014
8.898
9.011
8.868
8.954
15,787,617
+0.02(+0.17%)
Jun 13, 2014
8.909
8.960
8.821
8.939
11,099,878
+0.08(+0.91%)
Jun 12, 2014
9.012
9.029
8.797
8.858
16,028,954
-0.20(-2.18%)
Jun 11, 2014
9.051
9.078
8.987
9.056
14,443,480
-0.09(-1.01%)
Jun 10, 2014
9.108
9.149
9.050
9.148
6,862,173
+0.03(+0.35%)
Jun 06, 2014
9.045
9.121
9.031
9.116
8,505,013
+0.13(+1.42%)
Jun 05, 2014
8.844
9.012
8.748
8.989
13,671,526
+0.18(+2.07%)
Jun 04, 2014
8.708
8.827
8.687
8.806
12,958,027
+0.04(+0.49%)
Jun 03, 2014
8.711
8.774
8.688
8.764
8,828,826
-0.01(-0.16%)
Jun 02, 2014
8.780
8.787
8.647
8.777
9,073,247
+0.04(+0.44%)
May 30, 2014
8.682
8.761
8.656
8.739
12,205,662
+0.04(+0.42%)
May 29, 2014
8.628
8.704
8.567
8.702
8,961,598
+0.13(+1.56%)
May 28, 2014
8.591
8.629
8.530
8.569
10,477,312
-0.02(-0.28%)
May 27, 2014
8.532
8.595
8.517
8.593
8,890,588
+0.16(+1.89%)
May 23, 2014
8.364
8.434
8.434
8.434
29,684,532
+0.07(+0.78%)
May 22, 2014
8.277
8.380
8.239
8.368
7,159,192
+0.10(+1.19%)
May 21, 2014
8.135
8.285
8.134
8.270
12,142,786
+0.20(+2.49%)
May 20, 2014
8.213
8.216
8.008
8.069
15,851,730
-0.16(-1.94%)
May 19, 2014
8.090
8.246
8.067
8.229
8,706,790
+0.09(+1.09%)
May 16, 2014
8.066
8.147
7.968
8.140
13,467,830
+0.09(+1.15%)
May 15, 2014
8.222
8.230
7.935
8.047
29,178,382
-0.23(-2.73%)
May 14, 2014
8.373
8.382
8.239
8.273
10,618,281
-0.12(-1.43%)
May 13, 2014
8.399
8.457
8.369
8.394
10,922,258
+0.02(+0.29%)
May 12, 2014
8.243
8.383
8.235
8.369
22,529,500
+0.23(+2.82%)
May 09, 2014
8.100
8.143
7.988
8.140
12,402,770
+0.04(+0.48%)
May 08, 2014
8.099
8.273
8.020
8.101
16,030,514
-0.03(-0.34%)
May 07, 2014
8.064
8.134
7.886
8.129
19,583,370
+0.14(+1.77%)
May 06, 2014
8.147
8.160
7.980
7.987
15,056,214
-0.21(-2.61%)
May 05, 2014
8.035
8.216
7.967
8.201
13,747,105
+0.04(+0.52%)
May 02, 2014
8.188
8.293
8.116
8.159
18,335,912
-0.03(-0.40%)
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.