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
MAG Silver Corp
(NY:
MAG
)
14.06
+0.68 (+5.08%)
Official Closing Price
Updated: 8:00 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, 2019
9.700
9.850
9.640
9.830
148,534
+0.06(+0.61%)
Apr 29, 2019
10.07
10.07
9.720
9.770
179,658
-0.40(-3.93%)
Apr 26, 2019
9.410
10.34
9.410
10.17
408,300
+0.84(+9.00%)
Apr 25, 2019
9.190
9.530
9.190
9.330
263,986
+0.09(+0.97%)
Apr 24, 2019
9.200
9.440
9.050
9.240
256,355
+0.08(+0.87%)
Apr 23, 2019
8.900
9.330
8.890
9.160
251,663
+0.13(+1.44%)
Apr 22, 2019
9.290
9.310
8.940
9.030
188,788
-0.15(-1.63%)
Apr 18, 2019
9.260
9.380
9.070
9.180
233,800
-0.15(-1.61%)
Apr 17, 2019
9.410
9.610
9.215
9.330
179,248
-0.10(-1.06%)
Apr 16, 2019
9.570
9.750
9.410
9.430
312,450
-0.31(-3.18%)
Apr 15, 2019
9.660
9.870
9.520
9.740
254,761
+0.01(+0.10%)
Apr 12, 2019
10.05
10.05
9.670
9.730
190,700
-0.34(-3.38%)
Apr 11, 2019
10.16
10.26
9.980
10.07
216,199
-0.27(-2.61%)
Apr 10, 2019
10.25
10.38
10.25
10.34
139,794
+0.02(+0.19%)
Apr 09, 2019
10.44
10.60
10.27
10.32
154,310
+0.00(+0.00%)
Apr 08, 2019
10.27
10.46
10.23
10.32
194,296
+0.24(+2.38%)
Apr 05, 2019
10.21
10.24
10.00
10.08
123,600
-0.11(-1.08%)
Apr 04, 2019
9.870
10.26
9.720
10.19
254,303
+0.32(+3.24%)
Apr 03, 2019
9.840
9.930
9.620
9.870
250,841
+0.04(+0.41%)
Apr 02, 2019
9.820
10.06
9.720
9.830
267,562
-0.12(-1.21%)
Apr 01, 2019
10.70
10.75
9.810
9.950
532,143
-0.71(-6.66%)
Mar 29, 2019
10.39
10.81
10.39
10.66
309,200
+0.27(+2.60%)
Mar 28, 2019
10.83
10.95
10.31
10.39
513,732
-0.70(-6.31%)
Mar 27, 2019
11.32
11.42
10.85
11.09
361,616
-0.25(-2.20%)
Mar 26, 2019
11.58
11.58
11.20
11.34
613,525
-0.16(-1.39%)
Mar 25, 2019
11.17
11.52
11.06
11.50
349,081
+0.29(+2.59%)
Mar 22, 2019
11.04
11.35
11.03
11.21
286,500
+0.11(+0.99%)
Mar 21, 2019
11.01
11.15
10.82
11.10
307,240
+0.18(+1.65%)
Mar 20, 2019
10.83
11.02
10.55
10.92
169,675
+0.07(+0.65%)
Mar 19, 2019
10.84
11.00
10.79
10.85
149,498
+0.06(+0.56%)
Mar 18, 2019
10.98
11.09
10.60
10.79
402,879
-0.13(-1.19%)
Mar 15, 2019
10.68
10.97
10.62
10.92
1,107,000
+0.39(+3.70%)
Mar 14, 2019
10.49
10.69
10.28
10.53
336,697
-0.07(-0.66%)
Mar 13, 2019
10.51
10.71
10.36
10.60
284,995
+0.10(+0.95%)
Mar 12, 2019
10.60
10.71
10.31
10.50
335,752
+0.11(+1.06%)
Mar 11, 2019
10.49
10.49
10.10
10.39
414,761
+0.09(+0.87%)
Mar 08, 2019
9.710
10.33
9.605
10.30
520,100
+0.86(+9.11%)
Mar 07, 2019
9.180
9.510
9.110
9.440
235,063
+0.21(+2.28%)
Mar 06, 2019
9.550
9.780
9.230
9.230
143,393
-0.29(-3.05%)
Mar 05, 2019
9.630
10.38
9.420
9.520
446,347
+0.12(+1.28%)
Mar 04, 2019
9.370
9.440
9.133
9.400
176,702
-0.05(-0.53%)
Mar 01, 2019
9.630
9.800
9.420
9.450
318,200
-0.34(-3.47%)
Feb 28, 2019
9.630
9.860
9.552
9.790
181,693
-0.01(-0.10%)
Feb 27, 2019
9.940
10.01
9.765
9.800
290,511
-0.22(-2.20%)
Feb 26, 2019
10.10
10.17
9.810
10.02
315,475
+0.04(+0.40%)
Feb 25, 2019
9.750
10.13
9.750
9.980
376,226
+0.16(+1.63%)
Feb 22, 2019
9.610
9.840
9.610
9.820
277,600
+0.24(+2.51%)
Feb 21, 2019
9.420
9.640
9.290
9.580
287,602
+0.15(+1.59%)
Feb 20, 2019
9.490
9.630
9.300
9.430
354,483
+0.09(+0.96%)
Feb 19, 2019
9.200
9.460
9.130
9.340
260,109
+0.28(+3.09%)
Feb 15, 2019
9.020
9.350
8.940
9.060
541,000
+0.14(+1.57%)
Feb 14, 2019
8.770
9.020
8.650
8.920
449,525
+0.13(+1.48%)
Feb 13, 2019
8.600
8.880
8.540
8.790
167,150
+0.15(+1.74%)
Feb 12, 2019
8.640
8.720
8.540
8.640
125,826
+0.05(+0.58%)
Feb 11, 2019
8.680
8.785
8.560
8.590
131,859
-0.25(-2.83%)
Feb 08, 2019
8.760
8.880
8.640
8.840
203,700
+0.13(+1.49%)
Feb 07, 2019
8.980
8.980
8.680
8.710
194,195
-0.19(-2.13%)
Feb 06, 2019
8.770
9.060
8.720
8.900
400,868
+0.11(+1.25%)
Feb 05, 2019
8.910
8.910
8.677
8.790
222,906
-0.04(-0.45%)
Feb 04, 2019
8.920
8.920
8.738
8.830
257,188
-0.11(-1.23%)
Feb 01, 2019
9.000
9.000
8.750
8.940
210,400
-0.07(-0.78%)
Jan 31, 2019
8.860
9.010
8.750
9.010
309,858
+0.31(+3.56%)
Jan 30, 2019
8.700
8.860
8.455
8.700
279,672
+0.09(+1.05%)
Jan 29, 2019
8.860
8.860
8.490
8.610
312,986
-0.08(-0.92%)
Jan 28, 2019
8.350
8.690
8.300
8.690
480,735
+0.34(+4.07%)
Jan 25, 2019
8.050
8.350
7.950
8.350
280,300
+0.46(+5.83%)
Jan 24, 2019
7.780
7.920
7.780
7.890
117,523
+0.06(+0.77%)
Jan 23, 2019
7.490
7.860
7.440
7.830
236,736
+0.33(+4.40%)
Jan 22, 2019
7.420
7.510
7.240
7.500
282,602
+0.08(+1.08%)
Jan 18, 2019
7.560
7.670
7.345
7.420
270,900
-0.27(-3.51%)
Jan 17, 2019
7.890
7.960
7.650
7.690
192,393
-0.25(-3.15%)
Jan 16, 2019
8.090
8.220
7.893
7.940
230,881
-0.13(-1.61%)
Jan 15, 2019
8.250
8.364
7.970
8.070
368,434
-0.21(-2.54%)
Jan 14, 2019
8.350
8.440
8.170
8.280
270,640
-0.02(-0.24%)
Jan 11, 2019
8.320
8.440
8.130
8.300
236,400
+0.06(+0.73%)
Jan 10, 2019
8.320
8.410
8.170
8.240
302,503
-0.05(-0.60%)
Jan 09, 2019
8.170
8.360
8.120
8.290
286,211
+0.15(+1.84%)
Jan 08, 2019
7.990
8.160
7.929
8.140
215,541
+0.12(+1.50%)
Jan 07, 2019
8.030
8.090
7.920
8.020
340,545
+0.02(+0.25%)
Jan 04, 2019
7.730
8.070
7.600
8.000
239,000
+0.19(+2.43%)
Jan 03, 2019
7.690
7.950
7.550
7.810
395,891
+0.19(+2.49%)
Jan 02, 2019
7.310
7.690
7.253
7.620
264,245
+0.32(+4.38%)
Dec 31, 2018
7.300
7.320
7.140
7.300
219,900
+0.01(+0.14%)
Dec 28, 2018
7.350
7.440
7.040
7.290
317,800
-0.02(-0.27%)
Dec 27, 2018
7.160
7.330
6.990
7.310
390,111
+0.21(+2.96%)
Dec 26, 2018
7.010
7.340
6.970
7.100
281,307
+0.10(+1.43%)
Dec 24, 2018
7.170
7.190
7.000
7.000
385,100
-0.11(-1.55%)
Dec 21, 2018
7.200
7.400
7.000
7.110
879,200
-0.05(-0.70%)
Dec 20, 2018
6.930
7.200
6.800
7.160
626,432
+0.41(+6.07%)
Dec 19, 2018
7.170
7.280
6.750
6.750
987,402
-0.42(-5.86%)
Dec 18, 2018
6.930
7.240
6.850
7.170
379,376
+0.27(+3.91%)
Dec 17, 2018
6.820
6.970
6.745
6.900
326,602
+0.01(+0.15%)
Dec 14, 2018
6.800
6.930
6.770
6.890
306,400
-0.07(-1.01%)
Dec 13, 2018
6.800
6.980
6.760
6.960
225,438
+0.16(+2.35%)
Dec 12, 2018
6.810
6.880
6.720
6.800
192,526
+0.08(+1.19%)
Dec 11, 2018
6.800
6.860
6.660
6.720
150,071
+0.00(+0.00%)
Dec 10, 2018
6.950
6.950
6.660
6.720
259,900
-0.26(-3.72%)
Dec 07, 2018
6.770
7.050
6.710
6.980
263,400
+0.28(+4.18%)
Dec 06, 2018
6.860
6.870
6.620
6.700
371,100
-0.11(-1.62%)
Dec 04, 2018
6.850
6.980
6.740
6.810
314,100
+0.02(+0.29%)
Dec 03, 2018
6.930
7.040
6.700
6.790
367,126
+0.03(+0.44%)
Nov 30, 2018
6.650
6.790
6.500
6.760
230,400
+0.05(+0.75%)
Nov 29, 2018
6.710
6.790
6.620
6.710
381,175
+0.00(+0.00%)
Nov 28, 2018
6.660
6.940
6.600
6.710
217,344
+0.05(+0.75%)
Nov 27, 2018
6.570
6.760
6.510
6.660
349,712
-0.01(-0.15%)
Nov 26, 2018
6.770
7.160
6.670
6.670
264,779
-0.04(-0.60%)
Nov 23, 2018
7.120
7.150
6.680
6.710
335,900
-0.71(-9.57%)
Nov 21, 2018
7.420
7.420
7.420
0
+0.15(+2.06%)
Nov 20, 2018
7.450
7.450
7.150
7.270
257,632
-0.05(-0.68%)
Nov 19, 2018
7.490
7.510
7.260
7.320
240,253
-0.15(-2.01%)
Nov 16, 2018
7.370
7.690
7.270
7.470
296,700
+0.30(+4.18%)
Nov 15, 2018
6.760
7.260
6.760
7.170
279,381
+0.39(+5.75%)
Nov 14, 2018
6.240
6.873
6.150
6.780
331,681
+0.63(+10.24%)
Nov 13, 2018
6.290
6.380
6.120
6.150
383,737
-0.17(-2.69%)
Nov 12, 2018
6.660
6.770
6.270
6.320
367,236
-0.40(-5.95%)
Nov 09, 2018
6.910
7.020
6.710
6.720
610,900
-0.28(-4.00%)
Nov 08, 2018
7.050
7.170
6.900
7.000
679,581
-0.05(-0.71%)
Nov 07, 2018
7.100
7.100
6.940
7.050
466,642
-0.03(-0.42%)
Nov 06, 2018
7.280
7.420
7.050
7.080
153,395
-0.13(-1.80%)
Nov 05, 2018
7.370
7.570
7.210
7.210
307,776
-0.23(-3.09%)
Nov 02, 2018
7.400
7.550
7.310
7.440
270,900
+0.06(+0.81%)
Nov 01, 2018
7.260
7.610
7.250
7.380
366,501
+0.23(+3.22%)
Oct 31, 2018
7.160
7.290
6.980
7.150
595,434
-0.08(-1.11%)
Oct 30, 2018
7.220
7.440
7.100
7.230
354,908
+0.01(+0.14%)
Oct 29, 2018
7.190
7.400
7.130
7.220
325,582
-0.08(-1.10%)
Oct 26, 2018
7.360
7.620
7.300
7.300
356,900
-0.05(-0.68%)
Oct 25, 2018
7.550
7.700
7.350
7.350
548,802
-0.26(-3.42%)
Oct 24, 2018
7.670
7.755
7.470
7.610
213,834
-0.13(-1.68%)
Oct 23, 2018
7.970
8.000
7.650
7.740
268,407
-0.07(-0.90%)
Oct 22, 2018
8.080
8.080
7.740
7.810
139,124
-0.29(-3.58%)
Oct 19, 2018
8.030
8.120
7.900
8.100
269,100
+0.10(+1.25%)
Oct 18, 2018
7.900
8.130
7.860
8.000
157,882
+0.01(+0.13%)
Oct 17, 2018
7.960
8.106
7.840
7.990
367,741
+0.05(+0.63%)
Oct 16, 2018
8.290
8.300
7.880
7.940
280,678
-0.31(-3.76%)
Oct 15, 2018
8.050
8.320
8.040
8.250
434,514
+0.21(+2.61%)
Oct 12, 2018
8.000
8.050
7.660
8.040
199,800
+0.04(+0.50%)
Oct 11, 2018
7.860
8.050
7.660
8.000
443,352
+0.30(+3.90%)
Oct 10, 2018
7.560
7.750
7.450
7.700
279,533
+0.17(+2.26%)
Oct 09, 2018
7.790
7.790
7.490
7.530
267,105
-0.30(-3.83%)
Oct 08, 2018
7.580
7.880
7.460
7.830
301,624
+0.20(+2.62%)
Oct 05, 2018
7.840
7.890
7.600
7.630
136,500
-0.13(-1.68%)
Oct 04, 2018
7.730
7.938
7.620
7.760
259,510
+0.06(+0.78%)
Oct 03, 2018
7.890
7.974
7.680
7.700
335,664
-0.18(-2.28%)
Oct 02, 2018
8.260
8.350
7.870
7.880
491,212
-0.27(-3.31%)
Oct 01, 2018
8.110
8.540
8.070
8.150
684,113
+0.04(+0.49%)
Sep 28, 2018
7.850
8.190
7.730
8.110
209,600
+0.39(+5.05%)
Sep 27, 2018
7.580
7.770
7.470
7.720
233,955
+0.06(+0.78%)
Sep 26, 2018
7.960
7.990
7.500
7.660
434,204
-0.28(-3.53%)
Sep 25, 2018
8.050
8.230
7.940
7.940
345,290
-0.09(-1.12%)
Sep 24, 2018
8.070
8.220
7.980
8.030
358,798
-0.04(-0.50%)
Sep 21, 2018
8.090
8.110
7.930
8.070
664,200
-0.09(-1.10%)
Sep 20, 2018
8.270
8.270
7.940
8.160
196,452
-0.06(-0.73%)
Sep 19, 2018
7.900
8.290
7.850
8.220
181,439
+0.37(+4.71%)
Sep 18, 2018
7.840
7.940
7.800
7.850
245,957
+0.03(+0.38%)
Sep 17, 2018
7.530
7.920
7.460
7.820
328,722
+0.37(+4.97%)
Sep 14, 2018
7.410
7.540
7.350
7.450
277,400
+0.04(+0.54%)
Sep 13, 2018
7.650
7.790
7.380
7.410
266,115
-0.08(-1.07%)
Sep 12, 2018
7.150
7.580
7.060
7.490
195,277
+0.32(+4.46%)
Sep 11, 2018
7.150
7.220
7.040
7.170
151,058
-0.07(-0.97%)
Sep 10, 2018
7.500
7.530
7.240
7.240
258,242
-0.19(-2.56%)
Sep 07, 2018
7.410
7.550
7.310
7.430
192,200
+0.01(+0.13%)
Sep 06, 2018
7.550
7.675
7.420
7.420
163,040
-0.01(-0.13%)
Sep 05, 2018
7.600
7.650
7.430
7.430
180,387
-0.12(-1.59%)
Sep 04, 2018
7.430
7.650
7.430
7.550
246,500
-0.10(-1.31%)
Aug 31, 2018
7.650
7.650
7.650
0
+0.01(+0.13%)
Aug 30, 2018
7.810
7.830
7.600
7.640
150,653
-0.21(-2.68%)
Aug 29, 2018
7.920
7.950
7.800
7.850
116,424
+0.00(+0.00%)
Aug 28, 2018
8.140
8.140
7.815
7.850
152,642
-0.18(-2.24%)
Aug 27, 2018
8.020
8.110
7.938
8.030
170,691
+0.10(+1.26%)
Aug 24, 2018
7.440
8.030
7.440
7.930
235,300
+0.55(+7.45%)
Aug 23, 2018
7.860
7.860
7.370
7.380
344,076
-0.51(-6.46%)
Aug 22, 2018
8.110
8.160
7.870
7.890
207,559
-0.18(-2.23%)
Aug 21, 2018
8.170
8.200
8.040
8.070
194,761
-0.05(-0.62%)
Aug 20, 2018
8.270
8.350
8.010
8.120
203,431
-0.06(-0.73%)
Aug 17, 2018
7.880
8.290
7.820
8.180
218,300
+0.35(+4.47%)
Aug 16, 2018
7.900
8.130
7.800
7.830
278,177
-0.04(-0.51%)
Aug 15, 2018
8.380
8.450
7.830
7.870
530,749
-0.77(-8.91%)
Aug 14, 2018
8.680
8.780
8.530
8.640
184,138
+0.07(+0.82%)
Aug 13, 2018
9.050
9.360
8.470
8.570
410,869
-0.50(-5.51%)
Aug 10, 2018
8.900
9.260
8.900
9.070
224,400
+0.12(+1.34%)
Aug 09, 2018
8.990
9.090
8.875
8.950
196,422
+0.03(+0.34%)
Aug 08, 2018
8.900
9.030
8.810
8.920
221,770
-0.03(-0.34%)
Aug 07, 2018
9.300
9.300
8.910
8.950
280,187
-0.22(-2.40%)
Aug 06, 2018
9.410
9.410
9.150
9.170
222,474
-0.23(-2.45%)
Aug 03, 2018
9.350
9.500
9.290
9.400
188,200
+0.13(+1.40%)
Aug 02, 2018
9.150
9.340
9.140
9.270
117,805
+0.11(+1.20%)
Aug 01, 2018
9.240
9.380
9.160
9.160
252,304
-0.17(-1.82%)
Jul 31, 2018
9.390
9.390
9.230
9.330
219,520
-0.01(-0.11%)
Jul 30, 2018
9.510
9.590
9.340
9.340
189,472
-0.17(-1.79%)
Jul 27, 2018
9.420
9.600
9.420
9.510
185,400
+0.03(+0.32%)
Jul 26, 2018
9.690
9.730
9.480
9.480
356,488
-0.21(-2.17%)
Jul 25, 2018
9.550
9.775
9.550
9.690
151,836
+0.14(+1.47%)
Jul 24, 2018
9.460
9.600
9.460
9.550
238,057
+0.09(+0.95%)
Jul 23, 2018
9.510
9.520
9.340
9.460
213,022
-0.05(-0.53%)
Jul 20, 2018
9.370
9.610
9.370
9.510
184,369
+0.15(+1.60%)
Jul 19, 2018
9.390
9.560
9.300
9.360
220,859
-0.13(-1.37%)
Jul 18, 2018
9.600
9.750
9.490
9.490
197,161
-0.12(-1.25%)
Jul 17, 2018
9.580
9.740
9.530
9.610
288,291
-0.06(-0.62%)
Jul 16, 2018
9.450
9.900
9.450
9.670
331,657
-0.14(-1.43%)
Jul 13, 2018
9.840
10.00
9.810
9.810
120,998
-0.15(-1.51%)
Jul 12, 2018
10.12
10.15
9.940
9.960
183,689
-0.13(-1.29%)
Jul 11, 2018
10.56
10.56
10.06
10.09
344,852
-0.47(-4.45%)
Jul 10, 2018
10.67
10.78
10.54
10.56
183,835
-0.22(-2.04%)
Jul 09, 2018
11.06
11.19
10.74
10.78
242,757
-0.23(-2.09%)
Jul 06, 2018
10.86
11.03
10.76
11.01
259,514
+0.19(+1.76%)
Jul 05, 2018
10.92
10.96
10.73
10.82
139,804
-0.07(-0.64%)
Jul 03, 2018
10.89
10.89
10.89
0
+0.15(+1.40%)
Jul 02, 2018
10.80
10.83
10.56
10.74
115,860
-0.07(-0.65%)
Jun 29, 2018
10.86
10.81
267,117
+0.26(+2.46%)
Jun 28, 2018
10.75
10.79
10.55
10.55
90,223
-0.23(-2.13%)
Jun 27, 2018
10.91
11.06
10.77
10.78
137,833
-0.22(-2.00%)
Jun 26, 2018
10.95
11.18
10.69
11.00
197,523
+0.01(+0.09%)
Jun 25, 2018
11.18
11.26
10.97
10.99
201,894
-0.23(-2.05%)
Jun 22, 2018
10.99
11.27
10.99
11.22
137,705
+0.19(+1.72%)
Jun 21, 2018
11.04
11.15
10.99
11.03
136,187
+0.01(+0.09%)
Jun 20, 2018
11.14
11.30
11.02
11.02
114,715
-0.16(-1.43%)
Jun 19, 2018
11.15
11.25
11.07
11.18
116,228
-0.04(-0.36%)
Jun 18, 2018
11.14
11.27
11.10
11.22
107,039
-0.03(-0.27%)
Jun 15, 2018
11.35
11.31
11.25
1,333,753
-0.06(-0.53%)
Jun 14, 2018
11.19
11.35
11.11
11.31
284,888
+0.11(+0.98%)
Jun 13, 2018
11.05
11.27
10.96
11.20
273,995
+0.17(+1.54%)
Jun 12, 2018
11.02
11.15
10.97
11.03
313,584
-0.10(-0.90%)
Jun 11, 2018
11.13
11.22
11.04
11.13
271,463
-0.09(-0.80%)
Jun 08, 2018
11.38
11.38
11.19
11.22
129,720
-0.16(-1.41%)
Jun 07, 2018
11.39
11.51
11.32
11.38
176,263
-0.09(-0.78%)
Jun 06, 2018
11.47
190,979
+0.10(+0.88%)
Jun 05, 2018
11.37
11.46
11.25
11.37
145,920
-0.02(-0.18%)
Jun 04, 2018
11.71
11.71
11.38
11.39
141,804
-0.19(-1.64%)
Jun 01, 2018
11.59
11.67
11.52
11.58
116,641
-0.09(-0.77%)
May 31, 2018
11.88
11.88
11.64
11.67
132,927
-0.26(-2.18%)
May 30, 2018
11.83
12.00
11.76
11.93
130,178
+0.12(+1.02%)
May 29, 2018
11.70
11.97
11.46
11.81
144,071
-0.12(-1.01%)
May 25, 2018
11.93
11.93
11.93
0
+0.05(+0.42%)
May 24, 2018
11.87
12.00
11.83
11.88
119,308
-0.03(-0.25%)
May 23, 2018
11.58
11.91
11.54
11.91
185,749
+0.30(+2.58%)
May 22, 2018
11.75
11.80
11.57
11.61
200,058
-0.07(-0.60%)
May 21, 2018
11.44
11.74
11.44
11.68
104,420
+0.16(+1.39%)
May 18, 2018
11.30
11.58
11.30
11.52
125,318
+0.09(+0.79%)
May 17, 2018
11.39
11.47
11.28
11.43
172,514
+0.10(+0.88%)
May 16, 2018
11.40
11.40
11.05
11.33
204,806
+0.34(+3.09%)
May 15, 2018
10.87
11.22
10.78
10.99
244,682
-0.12(-1.08%)
May 14, 2018
11.00
11.33
11.00
11.11
154,563
-0.01(-0.09%)
May 11, 2018
11.14
11.21
11.07
11.12
120,673
+0.09(+0.82%)
May 10, 2018
11.10
11.27
11.00
11.03
245,124
+0.03(+0.27%)
May 09, 2018
11.13
11.13
10.95
11.00
111,681
-0.05(-0.45%)
May 08, 2018
11.07
11.14
10.84
11.05
156,475
-0.01(-0.09%)
May 07, 2018
11.04
11.13
10.98
11.06
184,039
+0.02(+0.18%)
May 04, 2018
10.97
11.14
10.68
11.04
113,217
-0.01(-0.09%)
May 03, 2018
11.37
11.37
10.96
11.05
129,387
-0.09(-0.81%)
May 02, 2018
11.24
11.32
11.04
11.14
239,933
+0.03(+0.27%)
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.