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
Ardmore Shipping Corp
(NY:
ASC
)
22.98
+0.73 (+3.28%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 29, 2016
8.201
8.403
8.043
8.201
157,351
-0.03(-0.32%)
Apr 28, 2016
8.140
8.368
8.096
8.227
259,033
+0.05(+0.64%)
Apr 27, 2016
8.385
8.473
8.061
8.175
301,564
-0.19(-2.31%)
Apr 26, 2016
8.271
8.429
8.219
8.368
167,183
+0.10(+1.17%)
Apr 25, 2016
8.482
8.482
8.214
8.271
92,281
-0.23(-2.68%)
Apr 22, 2016
8.227
8.526
8.192
8.499
231,249
+0.17(+2.00%)
Apr 21, 2016
8.675
8.727
8.315
8.333
177,240
-0.35(-4.04%)
Apr 20, 2016
8.412
8.736
8.342
8.684
160,402
+0.25(+2.91%)
Apr 19, 2016
8.482
8.578
8.333
8.438
184,926
+0.00(+0.00%)
Apr 18, 2016
8.157
8.552
8.070
8.438
291,938
+0.18(+2.23%)
Apr 15, 2016
8.008
8.359
7.894
8.254
292,968
+0.18(+2.17%)
Apr 14, 2016
7.894
8.184
7.806
8.078
212,993
+0.20(+2.56%)
Apr 13, 2016
7.771
7.894
7.728
7.877
157,953
+0.12(+1.58%)
Apr 12, 2016
7.491
7.806
7.482
7.754
143,439
+0.27(+3.63%)
Apr 11, 2016
7.307
7.561
7.298
7.482
155,373
+0.21(+2.90%)
Apr 08, 2016
6.903
7.315
6.903
7.271
162,280
+0.45(+6.56%)
Apr 07, 2016
6.912
6.982
6.736
6.824
210,478
-0.17(-2.38%)
Apr 06, 2016
7.140
7.140
6.921
6.991
123,174
-0.11(-1.48%)
Apr 05, 2016
6.885
7.114
6.842
7.096
160,819
+0.19(+2.80%)
Apr 04, 2016
7.105
7.201
6.885
6.903
143,911
-0.20(-2.84%)
Apr 01, 2016
7.324
7.333
7.017
7.105
221,342
-0.31(-4.14%)
Mar 31, 2016
7.315
7.570
7.315
7.412
189,084
+0.11(+1.44%)
Mar 30, 2016
7.210
7.377
7.114
7.307
137,737
+0.18(+2.46%)
Mar 29, 2016
7.078
7.166
6.771
7.131
257,444
+0.01(+0.12%)
Mar 28, 2016
7.035
7.131
6.938
7.122
197,567
+0.09(+1.25%)
Mar 24, 2016
6.894
7.035
7.035
7.035
336,095
+0.05(+0.75%)
Mar 23, 2016
7.245
7.307
6.859
6.982
268,616
-0.32(-4.44%)
Mar 22, 2016
7.421
7.526
7.228
7.307
181,626
-0.18(-2.34%)
Mar 21, 2016
7.684
7.684
7.412
7.482
184,626
-0.25(-3.18%)
Mar 18, 2016
7.973
8.262
7.514
7.728
425,061
-0.16(-2.00%)
Mar 17, 2016
7.561
7.960
7.543
7.885
172,444
+0.35(+4.66%)
Mar 16, 2016
7.377
7.763
7.368
7.535
297,259
+0.15(+2.02%)
Mar 15, 2016
7.438
7.517
7.254
7.385
156,173
-0.05(-0.71%)
Mar 14, 2016
7.499
7.587
7.297
7.438
146,697
-0.11(-1.40%)
Mar 11, 2016
7.508
7.710
7.438
7.543
138,601
+0.11(+1.42%)
Mar 10, 2016
7.499
7.649
7.245
7.438
165,126
-0.04(-0.59%)
Mar 09, 2016
7.289
7.605
7.219
7.482
253,213
+0.25(+3.39%)
Mar 08, 2016
7.771
7.771
7.201
7.236
320,625
-0.61(-7.72%)
Mar 07, 2016
7.754
8.078
7.728
7.842
204,282
+0.07(+0.90%)
Mar 04, 2016
7.701
7.982
7.622
7.771
201,983
+0.17(+2.19%)
Mar 03, 2016
7.263
7.719
7.263
7.605
351,809
+0.40(+5.60%)
Mar 02, 2016
7.192
7.402
7.184
7.201
656,622
+0.03(+0.37%)
Mar 01, 2016
7.096
7.385
7.035
7.175
239,941
+0.12(+1.74%)
Feb 29, 2016
6.929
7.280
6.929
7.052
237,750
+0.07(+1.01%)
Feb 26, 2016
6.938
7.210
6.842
6.982
316,379
+0.12(+1.79%)
Feb 25, 2016
6.912
6.991
6.605
6.859
197,482
-0.06(-0.89%)
Feb 24, 2016
6.833
6.982
6.631
6.921
164,009
-0.02(-0.25%)
Feb 23, 2016
7.192
7.228
6.807
6.938
253,946
-0.28(-3.89%)
Feb 22, 2016
7.315
7.543
7.166
7.219
241,965
-0.04(-0.60%)
Feb 19, 2016
7.149
7.342
6.991
7.263
214,016
+0.12(+1.72%)
Feb 18, 2016
7.219
7.333
6.964
7.140
217,798
+0.02(+0.25%)
Feb 17, 2016
6.885
7.368
6.885
7.122
319,980
+0.25(+3.70%)
Feb 16, 2016
6.701
6.973
6.561
6.868
166,965
+0.30(+4.54%)
Feb 12, 2016
6.842
6.570
6.570
6.570
407,920
-0.17(-2.47%)
Feb 11, 2016
6.280
6.780
6.236
6.736
413,124
+0.28(+4.35%)
Feb 10, 2016
6.404
6.688
6.331
6.456
365,018
-0.02(-0.27%)
Feb 09, 2016
6.671
6.714
6.163
6.473
567,290
-0.26(-3.84%)
Feb 08, 2016
7.042
7.085
6.688
6.731
531,994
-0.43(-6.02%)
Feb 05, 2016
7.137
7.490
7.111
7.162
388,519
-0.22(-3.03%)
Feb 04, 2016
7.507
7.619
7.111
7.387
517,426
-0.16(-2.06%)
Feb 03, 2016
7.843
7.878
6.714
7.542
2,102,539
-0.86(-10.26%)
Feb 02, 2016
8.283
8.455
8.076
8.404
324,420
-0.12(-1.42%)
Feb 01, 2016
8.688
8.783
8.498
8.524
310,683
-0.22(-2.56%)
Jan 29, 2016
8.731
8.929
8.533
8.748
432,018
+0.06(+0.69%)
Jan 28, 2016
8.507
8.883
8.498
8.688
226,664
+0.29(+3.49%)
Jan 27, 2016
8.361
8.559
8.197
8.395
345,866
+0.01(+0.10%)
Jan 26, 2016
8.197
8.527
8.102
8.386
182,331
+0.26(+3.18%)
Jan 25, 2016
8.188
8.705
8.067
8.128
226,114
-0.22(-2.68%)
Jan 22, 2016
8.404
8.576
8.145
8.352
323,449
+0.09(+1.15%)
Jan 21, 2016
8.111
8.439
7.921
8.257
298,202
+0.21(+2.57%)
Jan 20, 2016
7.766
8.231
7.201
8.050
401,547
+0.09(+1.19%)
Jan 19, 2016
7.938
8.145
7.697
7.955
257,780
+0.03(+0.33%)
Jan 15, 2016
8.136
7.930
7.930
7.930
381,015
-0.47(-5.64%)
Jan 14, 2016
7.973
8.447
7.749
8.404
357,125
+0.42(+5.29%)
Jan 13, 2016
9.016
9.076
7.861
7.981
393,073
-1.03(-11.47%)
Jan 12, 2016
9.455
9.472
8.292
9.016
611,673
-0.27(-2.88%)
Jan 11, 2016
9.343
9.455
9.059
9.283
341,942
-0.05(-0.55%)
Jan 08, 2016
9.964
10.22
9.326
9.334
356,001
-0.62(-6.23%)
Jan 07, 2016
10.27
10.39
9.843
9.955
210,155
-0.54(-5.17%)
Jan 06, 2016
10.27
10.77
10.27
10.50
165,047
-0.02(-0.16%)
Jan 05, 2016
10.65
10.73
10.16
10.52
156,828
-0.11(-1.05%)
Jan 04, 2016
10.92
10.94
10.37
10.63
256,766
-0.34(-3.07%)
Dec 31, 2015
10.82
10.96
10.96
10.96
151,756
+0.11(+1.03%)
Dec 30, 2015
10.66
10.92
10.66
10.85
115,711
+0.15(+1.37%)
Dec 29, 2015
10.45
10.72
10.45
10.70
94,455
+0.28(+2.73%)
Dec 28, 2015
10.76
10.77
10.38
10.42
111,268
-0.34(-3.20%)
Dec 24, 2015
10.72
10.77
10.77
10.77
57,082
+0.03(+0.32%)
Dec 23, 2015
10.41
10.75
10.41
10.73
140,107
+0.34(+3.32%)
Dec 22, 2015
9.938
10.40
9.912
10.39
210,760
+0.49(+4.97%)
Dec 21, 2015
9.946
10.01
9.748
9.895
166,930
+0.00(+0.00%)
Dec 18, 2015
9.869
10.14
9.800
9.895
351,124
-0.03(-0.26%)
Dec 17, 2015
10.26
10.26
9.852
9.921
290,043
-0.26(-2.54%)
Dec 16, 2015
9.929
10.20
9.714
10.18
251,429
+0.23(+2.34%)
Dec 15, 2015
10.06
10.19
9.886
9.946
236,442
+0.10(+1.05%)
Dec 14, 2015
9.895
10.05
9.593
9.843
350,395
-0.11(-1.13%)
Dec 11, 2015
10.42
10.45
9.877
9.955
594,634
-0.60(-5.71%)
Dec 10, 2015
10.52
10.68
10.43
10.56
132,713
+0.06(+0.58%)
Dec 09, 2015
10.33
10.66
10.33
10.50
194,911
+0.10(+0.99%)
Dec 08, 2015
10.41
10.60
10.27
10.39
219,174
-0.05(-0.49%)
Dec 07, 2015
10.66
10.83
10.36
10.45
333,402
-0.22(-2.02%)
Dec 04, 2015
10.70
10.75
10.48
10.66
274,149
-0.06(-0.56%)
Dec 03, 2015
10.74
10.97
10.58
10.72
240,345
-0.02(-0.16%)
Dec 02, 2015
10.71
10.99
10.67
10.74
265,976
-0.04(-0.40%)
Dec 01, 2015
10.83
10.87
10.60
10.78
302,927
-0.01(-0.08%)
Nov 30, 2015
10.66
10.94
10.65
10.79
274,658
+0.11(+1.05%)
Nov 27, 2015
10.79
10.88
10.62
10.68
58,015
-0.14(-1.27%)
Nov 25, 2015
10.70
10.82
10.82
10.82
266,037
+0.07(+0.64%)
Nov 24, 2015
10.77
11.00
10.75
10.75
347,260
-0.02(-0.16%)
Nov 23, 2015
10.77
10.88
10.53
10.77
247,648
-0.03(-0.24%)
Nov 20, 2015
10.78
11.00
10.77
10.79
305,212
+0.01(+0.08%)
Nov 19, 2015
10.83
10.89
10.39
10.78
437,669
-0.05(-0.48%)
Nov 18, 2015
10.86
10.96
10.55
10.83
554,099
+0.02(+0.16%)
Nov 17, 2015
11.11
11.25
10.81
10.82
474,036
-0.29(-2.64%)
Nov 16, 2015
11.04
11.21
11.02
11.11
369,293
+0.06(+0.55%)
Nov 13, 2015
10.80
11.18
10.73
11.05
379,745
+0.17(+1.58%)
Nov 12, 2015
10.92
11.02
10.71
10.88
422,923
-0.11(-1.02%)
Nov 11, 2015
11.08
11.25
10.97
10.99
320,937
-0.19(-1.70%)
Nov 10, 2015
11.04
11.31
10.99
11.18
522,352
+0.08(+0.70%)
Nov 09, 2015
11.14
11.24
10.70
11.10
619,045
-0.09(-0.85%)
Nov 06, 2015
11.27
11.28
11.10
11.20
608,035
-0.07(-0.61%)
Nov 05, 2015
11.37
11.38
11.08
11.27
618,242
+0.09(+0.77%)
Nov 04, 2015
10.95
11.22
10.83
11.18
1,038,286
+0.30(+2.77%)
Nov 03, 2015
11.03
11.26
10.81
10.88
3,687,220
-1.56(-12.58%)
Nov 02, 2015
12.12
12.64
12.07
12.44
578,193
+0.37(+3.07%)
Oct 30, 2015
12.20
12.28
11.80
12.07
266,916
-0.11(-0.90%)
Oct 29, 2015
12.32
12.53
12.12
12.18
271,160
-0.01(-0.07%)
Oct 28, 2015
11.75
12.29
11.74
12.19
813,018
+0.44(+3.72%)
Oct 27, 2015
10.94
12.03
10.37
11.75
860,874
+1.40(+13.58%)
Oct 26, 2015
10.46
10.50
10.10
10.35
277,380
-0.08(-0.81%)
Oct 23, 2015
10.37
10.46
10.11
10.43
123,359
+0.09(+0.89%)
Oct 22, 2015
10.45
10.66
10.18
10.34
175,398
-0.01(-0.08%)
Oct 21, 2015
10.56
10.62
10.31
10.35
107,191
-0.21(-1.99%)
Oct 20, 2015
10.33
10.58
10.28
10.56
75,960
+0.20(+1.95%)
Oct 19, 2015
10.43
10.47
10.21
10.36
233,129
-0.13(-1.20%)
Oct 16, 2015
10.17
10.51
10.10
10.48
232,995
+0.32(+3.15%)
Oct 15, 2015
10.10
10.23
9.960
10.16
156,998
+0.11(+1.09%)
Oct 14, 2015
10.41
10.46
10.02
10.05
253,083
-0.31(-3.00%)
Oct 13, 2015
10.56
10.68
10.28
10.36
297,369
-0.24(-2.22%)
Oct 12, 2015
10.75
10.87
10.45
10.60
188,229
-0.14(-1.33%)
Oct 09, 2015
11.31
11.39
10.68
10.74
158,861
-0.57(-5.06%)
Oct 08, 2015
11.25
11.42
10.94
11.31
132,219
+0.02(+0.15%)
Oct 07, 2015
11.39
11.58
11.03
11.30
150,471
+0.00(+0.00%)
Oct 06, 2015
11.36
11.51
11.02
11.30
106,778
+0.04(+0.37%)
Oct 05, 2015
10.95
11.34
10.86
11.26
175,973
+0.49(+4.53%)
Oct 02, 2015
10.37
10.78
10.37
10.77
102,955
+0.31(+2.98%)
Oct 01, 2015
10.26
10.54
10.19
10.46
142,133
+0.29(+2.90%)
Sep 30, 2015
10.11
10.22
9.986
10.16
214,313
+0.21(+2.11%)
Sep 29, 2015
9.893
10.03
9.855
9.952
152,406
+0.08(+0.77%)
Sep 28, 2015
10.34
10.39
9.859
9.876
340,870
-0.55(-5.25%)
Sep 25, 2015
10.60
10.64
10.38
10.42
216,657
-0.02(-0.16%)
Sep 24, 2015
10.34
10.51
10.31
10.44
115,480
+0.05(+0.49%)
Sep 23, 2015
10.52
10.72
10.35
10.39
139,518
-0.13(-1.20%)
Sep 22, 2015
10.39
10.57
10.24
10.52
146,445
-0.02(-0.16%)
Sep 21, 2015
10.94
10.94
10.50
10.53
206,758
-0.33(-3.02%)
Sep 18, 2015
10.29
10.90
10.25
10.86
340,581
+0.46(+4.45%)
Sep 17, 2015
10.26
10.57
10.26
10.40
170,130
+0.10(+0.98%)
Sep 16, 2015
10.00
10.37
10.00
10.30
157,517
+0.34(+3.47%)
Sep 15, 2015
9.792
10.03
9.767
9.952
128,369
+0.17(+1.72%)
Sep 14, 2015
9.674
9.800
9.491
9.784
122,679
+0.11(+1.13%)
Sep 11, 2015
10.01
10.05
9.548
9.674
213,483
-0.36(-3.60%)
Sep 10, 2015
9.826
10.17
9.826
10.04
182,807
+0.18(+1.79%)
Sep 09, 2015
9.977
10.46
9.826
9.859
257,907
+0.03(+0.34%)
Sep 08, 2015
9.758
9.969
9.523
9.826
320,958
+0.45(+4.75%)
Sep 04, 2015
9.405
9.380
9.380
9.380
77,979
-0.16(-1.68%)
Sep 03, 2015
9.287
9.817
9.287
9.540
236,521
+0.30(+3.28%)
Sep 02, 2015
9.422
9.523
9.018
9.237
204,339
-0.10(-1.08%)
Sep 01, 2015
9.237
9.472
9.186
9.338
163,654
-0.10(-1.07%)
Aug 31, 2015
9.615
9.716
9.296
9.439
240,131
-0.26(-2.69%)
Aug 28, 2015
9.195
9.725
9.195
9.700
386,832
+0.45(+4.91%)
Aug 27, 2015
9.557
9.607
9.144
9.245
237,875
-0.22(-2.31%)
Aug 26, 2015
9.052
9.472
9.035
9.464
340,451
+0.61(+6.94%)
Aug 25, 2015
8.825
9.161
8.741
8.850
462,516
+0.40(+4.78%)
Aug 24, 2015
8.715
8.808
8.118
8.446
436,110
-0.64(-7.04%)
Aug 21, 2015
9.220
9.657
9.043
9.085
352,387
-0.49(-5.10%)
Aug 20, 2015
9.952
10.15
9.540
9.573
387,281
-0.50(-4.93%)
Aug 19, 2015
10.39
10.58
10.04
10.07
375,875
-0.39(-3.70%)
Aug 18, 2015
10.75
10.87
10.40
10.46
315,743
-0.29(-2.74%)
Aug 17, 2015
10.79
10.94
10.72
10.75
217,574
-0.06(-0.54%)
Aug 14, 2015
10.89
11.06
10.72
10.81
155,525
-0.10(-0.92%)
Aug 13, 2015
10.42
11.07
10.31
10.91
460,546
+0.50(+4.77%)
Aug 12, 2015
10.81
10.91
10.11
10.41
637,648
-0.44(-4.03%)
Aug 11, 2015
10.83
10.98
10.78
10.85
252,263
-0.07(-0.62%)
Aug 10, 2015
11.15
11.17
10.84
10.92
209,583
-0.19(-1.67%)
Aug 07, 2015
11.14
11.31
11.10
11.10
162,467
-0.03(-0.23%)
Aug 06, 2015
11.37
11.53
11.05
11.13
267,263
-0.25(-2.22%)
Aug 05, 2015
10.99
11.85
10.99
11.38
375,527
+0.40(+3.60%)
Aug 04, 2015
11.26
11.32
10.73
10.99
604,402
+0.08(+0.69%)
Aug 03, 2015
11.04
11.15
10.81
10.91
380,140
-0.14(-1.29%)
Jul 31, 2015
11.57
11.58
11.00
11.05
211,732
-0.47(-4.09%)
Jul 30, 2015
11.59
11.64
11.30
11.53
190,277
-0.05(-0.44%)
Jul 29, 2015
11.84
11.91
11.57
11.58
230,726
-0.08(-0.65%)
Jul 28, 2015
11.51
11.78
11.45
11.65
196,117
+0.09(+0.79%)
Jul 27, 2015
11.69
11.83
11.43
11.56
266,182
-0.18(-1.56%)
Jul 24, 2015
11.61
11.91
11.49
11.74
338,317
+0.23(+2.03%)
Jul 23, 2015
12.09
12.31
11.50
11.51
356,960
-0.53(-4.44%)
Jul 22, 2015
12.21
12.43
11.99
12.04
427,972
-0.17(-1.37%)
Jul 21, 2015
12.32
12.59
11.91
12.21
366,756
-0.03(-0.27%)
Jul 20, 2015
11.97
12.58
11.88
12.24
604,616
+0.33(+2.81%)
Jul 17, 2015
11.05
11.96
10.99
11.91
683,254
+0.84(+7.54%)
Jul 16, 2015
10.75
11.28
10.75
11.07
820,882
+0.39(+3.67%)
Jul 15, 2015
10.61
10.79
10.58
10.68
453,801
+0.33(+3.23%)
Jul 14, 2015
10.13
10.50
10.13
10.35
359,586
+0.19(+1.89%)
Jul 13, 2015
9.906
10.25
9.906
10.16
140,584
+0.26(+2.62%)
Jul 10, 2015
9.822
10.02
9.814
9.897
298,030
+0.14(+1.46%)
Jul 09, 2015
9.722
9.847
9.672
9.755
329,775
+0.04(+0.43%)
Jul 08, 2015
9.797
9.897
9.705
9.714
165,141
-0.14(-1.44%)
Jul 07, 2015
9.688
10.12
9.546
9.856
323,562
+0.17(+1.72%)
Jul 06, 2015
10.01
10.03
9.672
9.688
165,872
-0.39(-3.89%)
Jul 02, 2015
10.21
10.08
10.08
10.08
58,907
-0.12(-1.15%)
Jul 01, 2015
10.13
10.26
10.09
10.20
108,500
+0.08(+0.83%)
Jun 30, 2015
10.10
10.18
9.964
10.11
93,761
+0.05(+0.50%)
Jun 29, 2015
10.21
10.37
10.01
10.06
105,537
-0.23(-2.19%)
Jun 26, 2015
10.54
10.59
10.25
10.29
229,516
-0.18(-1.75%)
Jun 25, 2015
10.62
10.62
10.46
10.47
64,188
-0.05(-0.48%)
Jun 24, 2015
10.76
10.77
10.45
10.52
148,739
-0.22(-2.02%)
Jun 23, 2015
10.31
10.81
10.25
10.74
182,178
+0.48(+4.64%)
Jun 22, 2015
10.23
10.34
10.11
10.26
60,054
+0.11(+1.07%)
Jun 19, 2015
10.16
10.31
10.11
10.16
151,314
+0.01(+0.08%)
Jun 18, 2015
10.04
10.33
9.926
10.15
199,350
+0.23(+2.36%)
Jun 17, 2015
10.05
10.24
9.897
9.914
190,198
-0.08(-0.84%)
Jun 16, 2015
9.897
10.08
9.705
9.998
278,443
+0.08(+0.76%)
Jun 15, 2015
9.981
10.13
9.847
9.922
325,473
-0.02(-0.17%)
Jun 12, 2015
9.638
10.07
9.605
9.939
453,708
+0.33(+3.39%)
Jun 11, 2015
9.755
9.780
9.530
9.613
349,249
-0.12(-1.20%)
Jun 10, 2015
9.722
9.998
9.647
9.730
710,644
+0.10(+1.04%)
Jun 09, 2015
9.496
9.647
9.396
9.630
211,766
+0.14(+1.50%)
Jun 08, 2015
9.563
9.739
9.480
9.488
139,722
+0.00(+0.00%)
Jun 05, 2015
9.480
9.680
9.455
9.488
152,352
-0.03(-0.35%)
Jun 04, 2015
9.772
9.805
9.313
9.521
229,152
-0.30(-3.06%)
Jun 03, 2015
9.814
10.02
9.789
9.822
203,091
+0.03(+0.34%)
Jun 02, 2015
9.638
10.14
9.638
9.789
143,611
+0.14(+1.47%)
Jun 01, 2015
9.772
9.780
9.555
9.647
129,621
-0.06(-0.60%)
May 29, 2015
9.998
10.05
9.538
9.705
285,376
-0.31(-3.09%)
May 28, 2015
9.897
10.06
9.755
10.01
114,698
+0.06(+0.59%)
May 27, 2015
10.12
10.20
9.864
9.956
162,982
-0.08(-0.83%)
May 26, 2015
10.38
10.48
10.02
10.04
196,822
-0.37(-3.53%)
May 22, 2015
10.45
10.41
10.41
10.41
170,375
-0.03(-0.24%)
May 21, 2015
10.61
11.11
10.26
10.43
533,111
-0.12(-1.11%)
May 20, 2015
10.35
10.57
10.25
10.55
261,381
+0.24(+2.35%)
May 19, 2015
10.30
10.51
10.22
10.31
238,227
-0.01(-0.08%)
May 18, 2015
10.30
10.58
10.10
10.31
198,624
-0.15(-1.44%)
May 15, 2015
10.21
10.57
10.06
10.47
154,106
+0.21(+2.04%)
May 14, 2015
10.24
10.44
10.14
10.26
122,751
+0.08(+0.74%)
May 13, 2015
10.04
10.21
9.989
10.18
130,358
+0.21(+2.09%)
May 12, 2015
9.981
10.26
9.897
9.972
308,904
+0.01(+0.08%)
May 11, 2015
10.37
10.51
9.931
9.964
200,447
-0.40(-3.87%)
May 08, 2015
10.43
10.54
10.14
10.37
140,075
+0.01(+0.08%)
May 07, 2015
10.31
10.47
10.04
10.36
243,911
+0.07(+0.65%)
May 06, 2015
10.27
10.48
10.01
10.29
402,698
+0.10(+0.98%)
May 05, 2015
10.02
10.49
9.747
10.19
471,813
+0.28(+2.87%)
May 04, 2015
9.972
10.17
9.872
9.906
95,981
-0.03(-0.34%)
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.