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
Daqo New Energy ADR
(NY:
DQ
)
18.71
-0.23 (-1.21%)
Official Closing Price
Updated: 4:10 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 (%)
Jan 30, 2015
3.784
4.000
3.784
3.936
172,390
+0.09(+2.45%)
Jan 29, 2015
3.952
3.970
3.786
3.842
255,085
-0.06(-1.64%)
Jan 28, 2015
3.936
4.008
3.888
3.906
389,035
-0.06(-1.41%)
Jan 27, 2015
3.846
4.020
3.790
3.962
167,325
+0.09(+2.32%)
Jan 26, 2015
3.900
4.010
3.804
3.872
193,245
+0.01(+0.16%)
Jan 23, 2015
3.950
3.972
3.774
3.866
265,470
-0.06(-1.43%)
Jan 22, 2015
3.940
3.940
3.760
3.922
228,755
+0.08(+1.98%)
Jan 21, 2015
3.630
3.856
3.592
3.846
251,030
+0.20(+5.49%)
Jan 20, 2015
4.086
4.100
3.540
3.646
1,030,505
-0.45(-11.03%)
Jan 16, 2015
4.320
4.352
4.002
4.098
556,465
-0.20(-4.70%)
Jan 15, 2015
4.658
4.658
4.228
4.300
325,295
-0.30(-6.52%)
Jan 14, 2015
4.398
4.600
4.348
4.600
321,845
+0.12(+2.68%)
Jan 13, 2015
4.400
4.646
4.300
4.480
470,650
+0.13(+2.99%)
Jan 12, 2015
4.760
4.760
4.310
4.350
729,795
-0.45(-9.30%)
Jan 09, 2015
4.756
4.836
4.604
4.796
421,030
+0.02(+0.38%)
Jan 08, 2015
4.678
4.790
4.556
4.778
393,370
+0.24(+5.38%)
Jan 07, 2015
4.490
4.680
4.402
4.534
331,515
+0.17(+3.99%)
Jan 06, 2015
4.682
4.746
4.164
4.360
819,030
-0.31(-6.56%)
Jan 05, 2015
5.036
5.080
4.660
4.666
567,530
-0.43(-8.40%)
Jan 02, 2015
5.358
5.358
4.960
5.094
511,170
-0.17(-3.30%)
Dec 31, 2014
5.050
5.268
5.268
5.268
427,000
+0.19(+3.66%)
Dec 30, 2014
5.382
5.382
5.062
5.082
473,320
-0.26(-4.90%)
Dec 29, 2014
5.626
5.711
5.304
5.344
378,875
-0.32(-5.65%)
Dec 26, 2014
5.558
5.800
5.558
5.664
182,215
+0.06(+1.14%)
Dec 24, 2014
5.448
5.600
5.600
5.600
204,000
+0.14(+2.56%)
Dec 23, 2014
6.006
6.006
5.414
5.460
468,995
-0.49(-8.17%)
Dec 22, 2014
5.844
5.966
5.628
5.946
582,650
+0.03(+0.58%)
Dec 19, 2014
5.642
5.966
5.548
5.912
806,015
+0.35(+6.33%)
Dec 18, 2014
5.560
5.654
5.352
5.560
601,445
+0.10(+1.76%)
Dec 17, 2014
5.404
5.580
5.268
5.464
461,385
+0.14(+2.71%)
Dec 16, 2014
5.212
5.498
5.116
5.320
654,475
+0.10(+1.99%)
Dec 15, 2014
5.090
5.360
4.918
5.216
793,710
+0.28(+5.59%)
Dec 12, 2014
4.782
5.146
4.782
4.940
445,135
+0.03(+0.69%)
Dec 11, 2014
4.762
4.936
4.762
4.906
384,860
+0.14(+2.98%)
Dec 10, 2014
5.200
5.210
4.612
4.764
1,656,245
-0.54(-10.25%)
Dec 09, 2014
5.200
5.308
4.836
5.308
1,195,725
+0.08(+1.45%)
Dec 08, 2014
5.996
5.996
5.202
5.232
1,016,045
-0.81(-13.46%)
Dec 05, 2014
5.652
6.190
5.616
6.046
658,065
+0.44(+7.81%)
Dec 04, 2014
5.520
5.768
5.516
5.608
656,065
-0.10(-1.72%)
Dec 03, 2014
5.498
5.848
5.404
5.706
543,545
+0.19(+3.48%)
Dec 02, 2014
5.492
5.794
5.443
5.514
436,725
+0.12(+2.19%)
Dec 01, 2014
5.860
5.900
5.342
5.396
734,835
-0.60(-10.07%)
Nov 28, 2014
6.480
6.546
5.995
6.000
512,915
-0.61(-9.28%)
Nov 26, 2014
6.374
6.614
6.614
6.614
307,000
+0.17(+2.57%)
Nov 25, 2014
6.600
6.600
6.388
6.448
451,590
+0.03(+0.53%)
Nov 24, 2014
6.848
7.132
6.404
6.414
445,515
-0.43(-6.34%)
Nov 21, 2014
6.958
7.166
6.770
6.848
438,925
-0.01(-0.15%)
Nov 20, 2014
6.458
6.898
6.386
6.858
301,110
+0.27(+4.10%)
Nov 19, 2014
6.570
6.802
6.524
6.588
255,470
-0.17(-2.52%)
Nov 18, 2014
6.432
6.800
6.306
6.758
736,590
+0.33(+5.07%)
Nov 17, 2014
6.644
6.724
6.330
6.432
325,665
-0.20(-3.02%)
Nov 14, 2014
6.774
6.774
6.260
6.632
1,158,340
+0.13(+1.94%)
Nov 13, 2014
7.160
7.320
6.260
6.506
1,838,875
-0.50(-7.16%)
Nov 12, 2014
7.060
7.258
6.910
7.008
887,425
-0.03(-0.48%)
Nov 11, 2014
7.336
7.410
7.004
7.042
390,350
-0.41(-5.55%)
Nov 10, 2014
7.120
7.494
7.030
7.456
1,031,625
+0.38(+5.37%)
Nov 07, 2014
7.240
7.240
7.006
7.076
374,990
-0.19(-2.67%)
Nov 06, 2014
7.180
7.498
7.094
7.270
641,180
+0.12(+1.68%)
Nov 05, 2014
7.720
7.720
7.052
7.150
839,095
-0.40(-5.35%)
Nov 04, 2014
7.762
7.762
7.098
7.554
966,580
-0.14(-1.77%)
Nov 03, 2014
7.678
7.872
7.654
7.690
582,840
-0.09(-1.21%)
Oct 31, 2014
7.800
7.810
7.700
7.784
1,057,725
+0.35(+4.74%)
Oct 30, 2014
7.632
7.642
7.292
7.432
438,200
-0.20(-2.65%)
Oct 29, 2014
7.868
8.000
7.512
7.634
595,730
-0.46(-5.71%)
Oct 28, 2014
7.600
8.176
7.600
8.096
843,665
+0.52(+6.81%)
Oct 27, 2014
7.804
7.830
7.504
7.580
321,865
-0.25(-3.19%)
Oct 24, 2014
7.604
7.958
7.604
7.830
220,540
+0.13(+1.64%)
Oct 23, 2014
7.782
7.940
7.400
7.704
1,879,665
-0.07(-0.85%)
Oct 22, 2014
8.542
8.692
7.770
7.770
873,070
-0.92(-10.63%)
Oct 21, 2014
8.400
8.784
8.285
8.694
1,011,860
+0.30(+3.60%)
Oct 20, 2014
8.400
8.494
8.158
8.392
469,270
+0.05(+0.65%)
Oct 17, 2014
8.082
8.490
8.082
8.338
824,680
+0.32(+3.97%)
Oct 16, 2014
7.196
8.158
7.114
8.020
731,475
+0.81(+11.20%)
Oct 15, 2014
6.680
7.296
6.600
7.212
1,209,720
+0.38(+5.53%)
Oct 14, 2014
6.706
7.190
6.637
6.834
892,360
+0.21(+3.17%)
Oct 13, 2014
7.060
7.282
6.600
6.624
979,890
-0.67(-9.14%)
Oct 10, 2014
8.140
8.140
7.264
7.290
973,445
-0.84(-10.38%)
Oct 09, 2014
8.330
8.634
8.106
8.134
511,035
-0.34(-4.06%)
Oct 08, 2014
8.454
8.686
8.032
8.478
1,231,540
+0.06(+0.71%)
Oct 07, 2014
8.048
8.484
8.000
8.418
752,585
+0.32(+3.90%)
Oct 06, 2014
8.790
8.790
8.048
8.102
817,395
-0.46(-5.39%)
Oct 03, 2014
8.716
8.880
8.510
8.564
651,375
-0.09(-1.04%)
Oct 02, 2014
8.000
8.740
7.810
8.654
833,545
+0.60(+7.45%)
Oct 01, 2014
8.390
8.403
7.924
8.054
454,270
-0.51(-5.93%)
Sep 30, 2014
8.590
8.970
8.410
8.562
1,474,710
+0.58(+7.29%)
Sep 29, 2014
8.006
8.204
7.891
7.980
1,034,010
-0.19(-2.33%)
Sep 26, 2014
8.060
8.440
8.060
8.170
367,445
+0.08(+1.04%)
Sep 25, 2014
8.450
8.450
8.006
8.086
554,260
-0.39(-4.60%)
Sep 24, 2014
8.000
8.516
7.780
8.476
656,340
+0.44(+5.45%)
Sep 23, 2014
7.816
8.270
7.735
8.038
555,225
+0.22(+2.84%)
Sep 22, 2014
8.372
8.410
7.722
7.816
874,780
-0.72(-8.48%)
Sep 19, 2014
9.000
9.194
8.160
8.540
1,427,555
-0.54(-5.97%)
Sep 18, 2014
8.760
9.542
8.677
9.082
786,230
+0.22(+2.44%)
Sep 17, 2014
8.482
9.060
8.482
8.866
777,290
+0.35(+4.13%)
Sep 16, 2014
8.682
8.770
8.318
8.514
431,330
-0.11(-1.25%)
Sep 15, 2014
9.352
9.534
8.511
8.622
711,755
-0.92(-9.64%)
Sep 12, 2014
9.200
9.572
9.134
9.542
1,132,605
+0.35(+3.76%)
Sep 11, 2014
9.130
9.422
9.114
9.196
575,200
-0.23(-2.40%)
Sep 10, 2014
8.500
9.636
8.326
9.422
1,756,090
+1.19(+14.43%)
Sep 09, 2014
8.226
8.828
8.150
8.234
1,276,775
-0.13(-1.53%)
Sep 08, 2014
7.918
8.618
7.860
8.362
1,199,535
+0.58(+7.51%)
Sep 05, 2014
7.458
7.976
7.448
7.778
554,350
+0.24(+3.16%)
Sep 04, 2014
7.320
7.854
7.320
7.540
829,815
+0.31(+4.26%)
Sep 03, 2014
7.056
7.268
7.040
7.232
247,630
+0.28(+4.00%)
Sep 02, 2014
7.196
7.270
6.900
6.954
166,960
-0.13(-1.78%)
Aug 29, 2014
6.758
7.080
7.080
7.080
376,500
+0.42(+6.27%)
Aug 28, 2014
6.772
6.816
6.614
6.662
266,010
-0.22(-3.22%)
Aug 27, 2014
6.710
6.934
6.521
6.884
426,930
+0.15(+2.23%)
Aug 26, 2014
6.823
6.920
6.620
6.734
360,000
-0.17(-2.46%)
Aug 25, 2014
7.010
7.200
6.830
6.904
380,830
-0.08(-1.12%)
Aug 22, 2014
7.000
7.000
6.702
6.982
355,030
-0.07(-0.99%)
Aug 21, 2014
6.838
7.090
6.722
7.052
391,190
+0.12(+1.67%)
Aug 20, 2014
6.680
7.144
6.666
6.936
483,775
+0.12(+1.73%)
Aug 19, 2014
7.274
7.406
6.758
6.818
733,895
-0.37(-5.17%)
Aug 18, 2014
6.800
7.386
6.798
7.190
1,065,285
+0.56(+8.51%)
Aug 15, 2014
6.460
7.000
6.366
6.626
1,761,200
+0.67(+11.29%)
Aug 14, 2014
5.760
6.196
5.750
5.954
835,625
+0.30(+5.38%)
Aug 13, 2014
5.728
5.600
5.488
5.650
263,950
+0.05(+0.89%)
Aug 12, 2014
5.598
5.730
5.346
5.600
740,960
+0.02(+0.39%)
Aug 11, 2014
5.400
5.649
5.400
5.578
169,695
+0.16(+3.03%)
Aug 08, 2014
5.408
5.546
5.402
5.414
220,155
-0.10(-1.78%)
Aug 07, 2014
5.586
5.774
5.403
5.512
249,200
-0.15(-2.65%)
Aug 06, 2014
5.438
5.788
5.312
5.662
301,335
+0.12(+2.09%)
Aug 05, 2014
5.230
5.572
5.124
5.546
366,965
+0.33(+6.41%)
Aug 04, 2014
5.020
5.312
4.984
5.212
313,275
+0.23(+4.53%)
Aug 01, 2014
5.114
5.114
4.900
4.986
1,017,250
+0.01(+0.20%)
Jul 31, 2014
5.064
5.064
4.960
4.976
613,395
-0.08(-1.54%)
Jul 30, 2014
5.050
5.193
4.988
5.054
498,810
+0.03(+0.60%)
Jul 29, 2014
4.918
5.128
4.902
5.024
364,150
+0.10(+1.95%)
Jul 28, 2014
4.830
5.002
4.746
4.928
268,005
+0.05(+1.03%)
Jul 25, 2014
4.930
4.930
4.720
4.878
212,765
-0.08(-1.69%)
Jul 24, 2014
4.970
5.150
4.902
4.962
230,125
+0.00(+0.04%)
Jul 23, 2014
5.360
5.450
4.910
4.960
494,395
-0.34(-6.45%)
Jul 22, 2014
5.202
5.350
5.200
5.302
112,765
+0.15(+2.87%)
Jul 21, 2014
5.204
5.300
5.154
5.154
176,035
+0.00(+0.00%)
Jul 18, 2014
5.246
5.358
5.128
5.154
368,345
+0.00(+0.04%)
Jul 17, 2014
5.520
5.540
5.148
5.152
727,300
-0.40(-7.24%)
Jul 16, 2014
5.736
5.790
5.510
5.554
212,860
-0.11(-1.94%)
Jul 15, 2014
5.832
5.920
5.622
5.664
216,940
-0.09(-1.53%)
Jul 14, 2014
5.742
5.886
5.686
5.752
191,085
+0.07(+1.16%)
Jul 11, 2014
5.754
5.790
5.640
5.686
247,730
-0.14(-2.40%)
Jul 10, 2014
5.474
5.898
5.206
5.826
563,835
+0.12(+2.07%)
Jul 09, 2014
5.882
5.949
5.600
5.708
644,030
-0.20(-3.32%)
Jul 08, 2014
6.122
6.140
5.766
5.904
691,740
-0.30(-4.90%)
Jul 07, 2014
6.196
6.260
6.036
6.208
759,260
+0.17(+2.82%)
Jul 03, 2014
6.292
6.038
6.038
6.038
228,500
+0.03(+0.43%)
Jul 02, 2014
6.134
6.256
5.979
6.012
317,150
-0.15(-2.40%)
Jul 01, 2014
6.444
6.518
6.098
6.160
230,125
-0.24(-3.69%)
Jun 30, 2014
6.002
6.398
5.998
6.396
361,700
+0.35(+5.75%)
Jun 27, 2014
6.268
6.318
5.946
6.048
454,565
-0.25(-4.00%)
Jun 26, 2014
6.270
6.397
6.244
6.300
375,625
+0.03(+0.51%)
Jun 25, 2014
6.164
6.300
5.878
6.268
379,190
+0.23(+3.88%)
Jun 24, 2014
6.304
6.438
5.936
6.034
562,765
-0.29(-4.65%)
Jun 23, 2014
6.460
6.678
6.174
6.328
634,980
-0.10(-1.59%)
Jun 20, 2014
5.980
6.440
5.808
6.430
1,096,150
+0.47(+7.81%)
Jun 19, 2014
5.680
6.120
5.560
5.964
838,770
+0.30(+5.37%)
Jun 18, 2014
5.532
5.776
5.524
5.660
389,515
+0.06(+1.11%)
Jun 17, 2014
5.430
5.770
5.400
5.598
572,490
+0.18(+3.32%)
Jun 16, 2014
5.458
5.561
5.400
5.418
209,270
-0.04(-0.73%)
Jun 13, 2014
5.444
5.498
5.400
5.458
261,910
+0.04(+0.74%)
Jun 12, 2014
5.450
5.654
5.400
5.418
346,740
+0.02(+0.33%)
Jun 11, 2014
5.400
5.530
5.380
5.400
313,730
-0.03(-0.59%)
Jun 10, 2014
5.402
5.550
5.376
5.432
393,660
+0.01(+0.22%)
Jun 06, 2014
5.494
5.512
5.130
5.420
484,930
-0.01(-0.26%)
Jun 05, 2014
5.442
5.598
5.332
5.434
375,395
-0.08(-1.49%)
Jun 04, 2014
5.314
5.570
5.200
5.516
572,960
+0.12(+2.22%)
Jun 03, 2014
5.428
5.448
5.334
5.396
424,895
-0.00(-0.07%)
Jun 02, 2014
5.420
5.474
5.360
5.400
244,810
+0.00(+0.00%)
May 30, 2014
5.426
5.470
5.330
5.400
510,740
-0.09(-1.60%)
May 29, 2014
5.400
5.738
5.339
5.488
1,026,630
+0.09(+1.63%)
May 28, 2014
5.098
5.478
5.064
5.400
1,268,230
+0.34(+6.72%)
May 27, 2014
4.780
5.080
4.780
5.060
602,415
+0.31(+6.57%)
May 23, 2014
4.602
4.748
4.748
4.748
494,000
+0.15(+3.22%)
May 22, 2014
4.760
4.840
4.600
4.600
517,870
-0.00(-0.09%)
May 21, 2014
4.506
4.720
4.506
4.604
836,195
+0.23(+5.31%)
May 20, 2014
4.702
4.800
4.356
4.372
1,334,590
-0.35(-7.49%)
May 19, 2014
4.614
4.872
4.610
4.726
838,050
+0.14(+3.14%)
May 16, 2014
4.954
5.080
4.580
4.582
2,450,205
-0.44(-8.73%)
May 15, 2014
5.692
5.696
4.900
5.020
9,579,230
-0.80(-13.72%)
May 14, 2014
6.682
6.800
5.816
5.818
802,325
-0.86(-12.93%)
May 13, 2014
7.240
7.498
6.670
6.682
903,880
-0.87(-11.57%)
May 12, 2014
7.544
7.926
7.356
7.556
188,255
+0.19(+2.55%)
May 09, 2014
7.124
7.432
6.898
7.368
264,085
+0.21(+2.88%)
May 08, 2014
7.812
7.864
7.102
7.162
236,365
-0.73(-9.25%)
May 07, 2014
8.349
8.368
7.644
7.892
93,140
-0.45(-5.39%)
May 06, 2014
8.128
8.516
8.126
8.342
50,615
+0.01(+0.17%)
May 05, 2014
8.378
8.692
8.157
8.328
194,295
-0.21(-2.51%)
May 02, 2014
8.118
8.570
8.118
8.542
66,530
+0.24(+2.89%)
May 01, 2014
8.166
8.566
7.900
8.302
61,495
+0.02(+0.27%)
Apr 30, 2014
8.336
8.336
8.100
8.280
24,845
+0.21(+2.63%)
Apr 29, 2014
8.278
8.394
7.702
8.068
75,725
-0.20(-2.40%)
Apr 28, 2014
8.994
8.994
8.020
8.266
110,615
-0.73(-8.09%)
Apr 25, 2014
8.550
8.998
8.300
8.994
143,985
+0.32(+3.74%)
Apr 24, 2014
8.352
9.077
8.140
8.670
233,485
+0.32(+3.81%)
Apr 23, 2014
8.668
8.668
8.152
8.352
109,940
-0.19(-2.25%)
Apr 22, 2014
7.954
8.720
7.836
8.544
189,360
+0.69(+8.79%)
Apr 21, 2014
7.980
7.980
7.670
7.854
63,885
-0.09(-1.11%)
Apr 17, 2014
7.692
7.942
7.942
7.942
71,000
+0.13(+1.66%)
Apr 16, 2014
7.658
7.814
7.232
7.812
115,195
+0.39(+5.28%)
Apr 15, 2014
7.968
8.046
7.134
7.420
326,470
-0.53(-6.64%)
Apr 14, 2014
8.208
8.208
7.846
7.948
186,450
-0.26(-3.14%)
Apr 11, 2014
8.150
8.440
7.886
8.206
185,040
-0.20(-2.38%)
Apr 10, 2014
9.078
9.078
8.281
8.406
169,975
-0.61(-6.72%)
Apr 09, 2014
8.700
9.066
8.700
9.012
107,585
+0.37(+4.28%)
Apr 08, 2014
8.728
8.768
8.324
8.642
143,445
-0.01(-0.12%)
Apr 07, 2014
9.198
9.198
8.512
8.652
313,140
-0.55(-5.96%)
Apr 04, 2014
8.613
9.350
8.500
9.200
235,780
+0.43(+4.86%)
Apr 03, 2014
8.768
9.166
8.682
8.774
160,990
+0.04(+0.48%)
Apr 02, 2014
8.502
8.794
8.502
8.732
62,855
+0.20(+2.34%)
Apr 01, 2014
8.718
8.718
8.402
8.532
170,220
-0.03(-0.40%)
Mar 31, 2014
8.434
8.894
8.362
8.566
274,555
+0.16(+1.93%)
Mar 28, 2014
8.260
8.546
8.074
8.404
1,698,255
+0.18(+2.16%)
Mar 27, 2014
8.040
8.524
7.878
8.226
293,595
+0.09(+1.08%)
Mar 26, 2014
7.946
8.526
7.854
8.138
794,755
+0.47(+6.13%)
Mar 25, 2014
7.256
7.946
7.220
7.668
368,080
+0.45(+6.20%)
Mar 24, 2014
7.938
8.068
7.120
7.220
987,905
-0.58(-7.43%)
Mar 21, 2014
8.288
8.340
7.800
7.800
878,795
-0.50(-6.02%)
Mar 20, 2014
8.846
8.846
8.212
8.300
453,540
-0.63(-7.01%)
Mar 19, 2014
8.820
9.258
8.820
8.926
119,940
-0.03(-0.38%)
Mar 18, 2014
8.420
9.054
8.350
8.960
220,105
+0.08(+0.86%)
Mar 17, 2014
9.196
9.318
8.845
8.884
126,675
-0.11(-1.22%)
Mar 14, 2014
9.300
9.572
8.936
8.994
232,670
-0.37(-3.91%)
Mar 13, 2014
9.762
10.13
9.110
9.360
265,185
-0.44(-4.49%)
Mar 12, 2014
9.464
10.10
9.408
9.800
192,860
-0.15(-1.53%)
Mar 11, 2014
10.10
10.30
9.879
9.952
144,820
-0.37(-3.58%)
Mar 10, 2014
10.73
10.76
10.20
10.32
276,445
-0.42(-3.95%)
Mar 07, 2014
11.00
11.04
10.70
10.75
344,695
-0.22(-2.01%)
Mar 06, 2014
10.30
11.40
10.24
10.97
502,640
+0.63(+6.07%)
Mar 05, 2014
10.26
10.40
9.964
10.34
390,500
-0.24(-2.27%)
Mar 04, 2014
9.076
10.80
9.002
10.58
798,985
+1.56(+17.25%)
Mar 03, 2014
9.100
9.142
8.854
9.022
164,935
-0.12(-1.29%)
Feb 28, 2014
9.120
9.284
8.800
9.140
156,705
+0.01(+0.07%)
Feb 27, 2014
9.140
9.384
8.800
9.134
519,235
-0.08(-0.85%)
Feb 26, 2014
8.650
9.406
8.556
9.212
407,930
+0.55(+6.35%)
Feb 25, 2014
8.742
8.821
8.480
8.662
391,190
-0.18(-2.01%)
Feb 24, 2014
8.400
9.112
8.354
8.840
361,570
+0.49(+5.82%)
Feb 21, 2014
8.474
8.632
8.308
8.354
84,220
-0.08(-0.95%)
Feb 20, 2014
8.472
8.556
8.200
8.434
163,615
+0.00(+0.05%)
Feb 19, 2014
8.800
8.840
8.298
8.430
173,885
-0.43(-4.87%)
Feb 18, 2014
8.202
8.988
8.182
8.862
445,480
+0.73(+9.00%)
Feb 14, 2014
8.296
8.130
8.130
8.130
425,500
-0.27(-3.17%)
Feb 13, 2014
8.008
8.458
7.802
8.396
407,255
+0.34(+4.22%)
Feb 12, 2014
7.720
8.150
7.720
8.056
93,260
+0.17(+2.16%)
Feb 11, 2014
7.822
8.000
7.822
7.886
179,955
+0.07(+0.92%)
Feb 10, 2014
7.960
8.000
7.758
7.814
161,620
-0.15(-1.83%)
Feb 07, 2014
8.006
8.160
7.918
7.960
79,120
+0.11(+1.38%)
Feb 06, 2014
7.682
8.252
7.680
7.852
178,365
+0.12(+1.55%)
Feb 05, 2014
8.298
8.424
7.440
7.732
319,175
-0.56(-6.75%)
Feb 04, 2014
7.998
8.486
7.750
8.292
471,050
+0.38(+4.78%)
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.