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
BlackRock MuniEnhanced Fd, Inc.
(NY:
MEN
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Mar 31, 2016
9.485
9.531
9.478
9.478
109,085
+0.01(+0.08%)
Mar 30, 2016
9.493
9.501
9.462
9.470
65,823
+0.01(+0.08%)
Mar 29, 2016
9.470
9.493
9.447
9.462
98,866
+0.00(+0.00%)
Mar 28, 2016
9.524
9.533
9.462
9.462
89,794
-0.07(-0.72%)
Mar 24, 2016
9.585
9.531
9.531
9.531
46,333
-0.05(-0.48%)
Mar 23, 2016
9.539
9.608
9.516
9.577
41,644
+0.06(+0.64%)
Mar 22, 2016
9.539
9.608
9.501
9.516
92,685
-0.03(-0.32%)
Mar 21, 2016
9.501
9.547
9.462
9.547
63,071
+0.06(+0.65%)
Mar 18, 2016
9.554
9.554
9.485
9.485
53,585
-0.05(-0.56%)
Mar 17, 2016
9.516
9.547
9.501
9.539
67,139
+0.05(+0.48%)
Mar 16, 2016
9.501
9.524
9.462
9.493
34,220
+0.02(+0.16%)
Mar 15, 2016
9.524
9.539
9.470
9.478
49,947
-0.03(-0.32%)
Mar 14, 2016
9.439
9.508
9.439
9.508
30,866
+0.05(+0.49%)
Mar 11, 2016
9.462
9.493
9.416
9.462
71,899
+0.03(+0.33%)
Mar 10, 2016
9.424
9.446
9.401
9.431
41,873
+0.04(+0.41%)
Mar 09, 2016
9.462
9.483
9.386
9.393
91,857
-0.08(-0.88%)
Mar 08, 2016
9.508
9.531
9.470
9.477
49,532
-0.02(-0.24%)
Mar 07, 2016
9.469
9.508
9.431
9.500
60,903
+0.03(+0.32%)
Mar 04, 2016
9.454
9.477
9.424
9.469
52,397
+0.04(+0.40%)
Mar 03, 2016
9.416
9.469
9.401
9.431
29,434
-0.02(-0.16%)
Mar 02, 2016
9.439
9.454
9.386
9.447
60,881
-0.02(-0.24%)
Mar 01, 2016
9.523
9.523
9.439
9.469
102,315
+0.00(+0.00%)
Feb 29, 2016
9.401
9.469
9.393
9.469
47,762
+0.11(+1.14%)
Feb 26, 2016
9.393
9.430
9.363
9.363
59,491
-0.09(-0.97%)
Feb 25, 2016
9.424
9.484
9.424
9.454
57,162
+0.01(+0.08%)
Feb 24, 2016
9.469
9.469
9.408
9.447
64,636
+0.00(+0.00%)
Feb 23, 2016
9.325
9.454
9.325
9.447
91,400
+0.11(+1.14%)
Feb 22, 2016
9.347
9.378
9.264
9.340
79,760
-0.02(-0.16%)
Feb 19, 2016
9.271
9.355
9.271
9.355
64,549
+0.07(+0.74%)
Feb 18, 2016
9.264
9.294
9.261
9.286
37,129
+0.06(+0.66%)
Feb 17, 2016
9.187
9.256
9.172
9.225
113,152
+0.03(+0.33%)
Feb 16, 2016
9.355
9.355
9.195
9.195
202,890
-0.16(-1.71%)
Feb 12, 2016
9.454
9.355
9.355
9.355
78,695
-0.12(-1.29%)
Feb 11, 2016
9.569
9.569
9.424
9.477
123,103
-0.02(-0.24%)
Feb 10, 2016
9.484
9.522
9.475
9.500
55,893
+0.02(+0.16%)
Feb 09, 2016
9.416
9.484
9.384
9.484
128,436
+0.08(+0.89%)
Feb 08, 2016
9.333
9.409
9.333
9.401
70,924
+0.05(+0.49%)
Feb 05, 2016
9.355
9.355
9.302
9.355
50,675
+0.04(+0.41%)
Feb 04, 2016
9.340
9.340
9.302
9.317
83,040
+0.01(+0.08%)
Feb 03, 2016
9.431
9.439
9.302
9.310
234,696
-0.17(-1.84%)
Feb 02, 2016
9.469
9.583
9.439
9.484
136,388
+0.02(+0.16%)
Feb 01, 2016
9.439
9.477
9.409
9.469
102,186
+0.08(+0.81%)
Jan 29, 2016
9.393
9.507
9.393
9.393
88,806
+0.02(+0.16%)
Jan 28, 2016
9.378
9.401
9.340
9.378
98,924
+0.07(+0.73%)
Jan 27, 2016
9.287
9.348
9.280
9.310
94,099
+0.02(+0.16%)
Jan 26, 2016
9.249
9.295
9.196
9.295
94,132
+0.06(+0.66%)
Jan 25, 2016
9.242
9.264
9.219
9.234
87,102
+0.02(+0.25%)
Jan 22, 2016
9.226
9.226
9.188
9.211
84,739
+0.03(+0.33%)
Jan 21, 2016
9.151
9.226
9.151
9.181
47,243
+0.03(+0.33%)
Jan 20, 2016
9.166
9.173
9.075
9.151
91,304
+0.00(+0.00%)
Jan 19, 2016
9.226
9.226
9.151
9.151
70,666
-0.05(-0.58%)
Jan 15, 2016
9.181
9.204
9.204
9.204
46,919
+0.04(+0.41%)
Jan 14, 2016
9.173
9.219
9.143
9.166
96,179
+0.03(+0.33%)
Jan 13, 2016
9.234
9.234
9.135
9.135
44,005
-0.07(-0.74%)
Jan 12, 2016
9.173
9.233
9.150
9.203
77,425
+0.04(+0.41%)
Jan 11, 2016
9.166
9.203
9.105
9.166
96,451
+0.02(+0.25%)
Jan 08, 2016
9.173
9.173
9.098
9.143
124,956
-0.05(-0.57%)
Jan 07, 2016
9.211
9.229
9.166
9.196
96,582
+0.01(+0.08%)
Jan 06, 2016
9.188
9.256
9.135
9.188
175,781
+0.07(+0.75%)
Jan 05, 2016
9.015
9.143
9.007
9.120
100,994
+0.13(+1.43%)
Jan 04, 2016
8.924
8.992
8.924
8.992
88,707
+0.05(+0.51%)
Dec 31, 2015
8.962
8.947
8.947
8.947
140,135
+0.00(+0.00%)
Dec 30, 2015
8.999
8.999
8.909
8.947
79,605
-0.05(-0.59%)
Dec 29, 2015
9.015
9.015
8.931
8.999
131,737
+0.03(+0.34%)
Dec 28, 2015
8.879
8.969
8.848
8.969
130,264
+0.06(+0.68%)
Dec 24, 2015
8.833
8.909
8.909
8.909
36,821
+0.08(+0.85%)
Dec 23, 2015
8.848
8.879
8.811
8.833
88,460
-0.01(-0.13%)
Dec 22, 2015
8.864
8.864
8.788
8.844
34,807
+0.01(+0.09%)
Dec 21, 2015
8.856
8.886
8.826
8.837
134,376
-0.00(-0.04%)
Dec 18, 2015
8.864
8.871
8.788
8.841
107,786
-0.02(-0.17%)
Dec 17, 2015
8.780
8.860
8.750
8.856
126,144
+0.10(+1.12%)
Dec 16, 2015
8.607
8.765
8.599
8.758
117,105
+0.11(+1.22%)
Dec 15, 2015
8.660
8.682
8.608
8.652
90,907
+0.03(+0.35%)
Dec 14, 2015
8.713
8.735
8.622
8.622
86,772
-0.09(-1.04%)
Dec 11, 2015
8.765
8.811
8.705
8.713
82,665
-0.05(-0.52%)
Dec 10, 2015
8.803
8.803
8.705
8.758
92,376
-0.02(-0.25%)
Dec 09, 2015
8.705
8.788
8.697
8.780
83,524
+0.04(+0.43%)
Dec 08, 2015
8.675
8.743
8.652
8.743
95,168
+0.07(+0.78%)
Dec 07, 2015
8.682
8.690
8.652
8.675
43,321
+0.02(+0.17%)
Dec 04, 2015
8.592
8.682
8.585
8.660
102,752
+0.05(+0.52%)
Dec 03, 2015
8.660
8.660
8.570
8.615
174,160
-0.08(-0.86%)
Dec 02, 2015
8.697
8.728
8.645
8.690
122,635
-0.02(-0.26%)
Dec 01, 2015
8.720
8.750
8.690
8.712
103,354
+0.02(+0.17%)
Nov 30, 2015
8.682
8.705
8.676
8.697
63,092
+0.00(+0.00%)
Nov 27, 2015
8.675
8.720
8.675
8.697
19,107
+0.01(+0.09%)
Nov 25, 2015
8.682
8.690
8.690
8.690
77,621
+0.01(+0.09%)
Nov 24, 2015
8.652
8.685
8.630
8.682
41,881
+0.05(+0.61%)
Nov 23, 2015
8.615
8.675
8.607
8.630
56,261
+0.05(+0.61%)
Nov 20, 2015
8.645
8.697
8.577
8.577
109,308
-0.05(-0.52%)
Nov 19, 2015
8.637
8.637
8.585
8.622
78,544
-0.01(-0.09%)
Nov 18, 2015
8.637
8.637
8.607
8.630
23,632
+0.01(+0.09%)
Nov 17, 2015
8.570
8.637
8.562
8.622
80,216
+0.01(+0.09%)
Nov 16, 2015
8.630
8.637
8.600
8.615
68,261
-0.02(-0.26%)
Nov 13, 2015
8.615
8.637
8.570
8.637
64,615
+0.05(+0.52%)
Nov 12, 2015
8.540
8.600
8.532
8.592
54,644
+0.07(+0.80%)
Nov 11, 2015
8.509
8.554
8.502
8.524
61,816
+0.02(+0.26%)
Nov 10, 2015
8.472
8.554
8.427
8.502
208,688
-0.04(-0.44%)
Nov 09, 2015
8.569
8.584
8.472
8.539
90,557
-0.07(-0.87%)
Nov 06, 2015
8.696
8.726
8.569
8.614
237,031
-0.12(-1.37%)
Nov 05, 2015
8.741
8.793
8.704
8.734
48,083
-0.01(-0.09%)
Nov 04, 2015
8.831
8.838
8.741
8.741
133,003
-0.07(-0.85%)
Nov 03, 2015
8.875
8.875
8.808
8.816
77,956
-0.03(-0.34%)
Nov 02, 2015
8.846
8.853
8.793
8.846
119,900
+0.02(+0.27%)
Oct 30, 2015
8.786
8.831
8.771
8.822
59,691
+0.02(+0.24%)
Oct 29, 2015
8.748
8.816
8.726
8.801
71,443
+0.01(+0.08%)
Oct 28, 2015
8.674
8.816
8.659
8.793
107,951
+0.11(+1.29%)
Oct 27, 2015
8.674
8.734
8.644
8.681
81,514
+0.01(+0.09%)
Oct 26, 2015
8.748
8.748
8.659
8.674
48,028
-0.04(-0.51%)
Oct 23, 2015
8.711
8.748
8.696
8.719
80,971
-0.01(-0.17%)
Oct 22, 2015
8.704
8.741
8.704
8.734
35,260
+0.04(+0.43%)
Oct 21, 2015
8.741
8.763
8.696
8.696
81,493
-0.03(-0.34%)
Oct 20, 2015
8.696
8.726
8.681
8.726
54,674
+0.04(+0.42%)
Oct 19, 2015
8.689
8.711
8.636
8.690
76,300
-0.01(-0.08%)
Oct 16, 2015
8.659
8.704
8.621
8.696
22,128
+0.04(+0.43%)
Oct 15, 2015
8.681
8.711
8.659
8.659
68,093
-0.05(-0.60%)
Oct 14, 2015
8.629
8.711
8.621
8.711
56,398
+0.05(+0.60%)
Oct 13, 2015
8.614
8.659
8.562
8.659
49,847
+0.07(+0.79%)
Oct 12, 2015
8.524
8.591
8.524
8.591
22,446
+0.10(+1.14%)
Oct 09, 2015
8.569
8.643
8.495
8.495
62,782
-0.10(-1.12%)
Oct 08, 2015
8.614
8.621
8.576
8.591
53,062
+0.00(+0.00%)
Oct 07, 2015
8.576
8.628
8.532
8.591
79,755
+0.03(+0.35%)
Oct 06, 2015
8.480
8.606
8.457
8.561
99,544
+0.10(+1.23%)
Oct 05, 2015
8.487
8.495
8.457
8.457
70,219
-0.04(-0.44%)
Oct 02, 2015
8.465
8.502
8.451
8.495
116,512
+0.04(+0.53%)
Oct 01, 2015
8.443
8.472
8.428
8.450
88,875
+0.04(+0.44%)
Sep 30, 2015
8.480
8.480
8.413
8.413
68,106
-0.04(-0.53%)
Sep 29, 2015
8.509
8.532
8.420
8.457
127,356
-0.05(-0.61%)
Sep 28, 2015
8.495
8.532
8.465
8.509
43,401
+0.01(+0.17%)
Sep 25, 2015
8.539
8.539
8.480
8.495
16,979
-0.04(-0.44%)
Sep 24, 2015
8.517
8.561
8.511
8.532
45,946
+0.02(+0.26%)
Sep 23, 2015
8.539
8.539
8.495
8.509
24,801
-0.01(-0.09%)
Sep 22, 2015
8.443
8.539
8.428
8.517
68,763
+0.07(+0.79%)
Sep 21, 2015
8.435
8.450
8.383
8.450
30,269
+0.02(+0.26%)
Sep 18, 2015
8.376
8.465
8.376
8.428
88,245
+0.01(+0.09%)
Sep 17, 2015
8.368
8.457
8.331
8.420
57,931
+0.07(+0.89%)
Sep 16, 2015
8.324
8.361
8.324
8.346
48,103
+0.02(+0.27%)
Sep 15, 2015
8.339
8.361
8.324
8.324
45,327
-0.04(-0.53%)
Sep 14, 2015
8.391
8.435
8.346
8.368
34,677
-0.04(-0.44%)
Sep 11, 2015
8.339
8.405
8.339
8.405
31,463
+0.06(+0.72%)
Sep 10, 2015
8.375
8.390
8.331
8.346
43,321
-0.01(-0.18%)
Sep 09, 2015
8.397
8.405
8.323
8.360
73,109
-0.04(-0.44%)
Sep 08, 2015
8.360
8.405
8.353
8.397
49,681
+0.00(+0.00%)
Sep 04, 2015
8.353
8.397
8.397
8.397
49,377
+0.05(+0.62%)
Sep 03, 2015
8.375
8.375
8.316
8.346
71,294
+0.01(+0.18%)
Sep 02, 2015
8.390
8.390
8.323
8.331
52,468
-0.02(-0.26%)
Sep 01, 2015
8.412
8.434
8.346
8.353
197,215
-0.03(-0.35%)
Aug 31, 2015
8.316
8.397
8.261
8.383
138,234
+0.09(+1.07%)
Aug 28, 2015
8.301
8.301
8.249
8.294
36,897
-0.01(-0.09%)
Aug 27, 2015
8.257
8.294
8.249
8.301
42,694
+0.03(+0.36%)
Aug 26, 2015
8.316
8.323
8.258
8.272
67,444
-0.03(-0.36%)
Aug 25, 2015
8.286
8.325
8.257
8.301
80,321
+0.04(+0.45%)
Aug 24, 2015
8.390
8.390
8.264
8.264
72,936
-0.11(-1.34%)
Aug 21, 2015
8.397
8.407
8.368
8.376
41,294
-0.01(-0.08%)
Aug 20, 2015
8.390
8.412
8.360
8.383
82,846
-0.02(-0.26%)
Aug 19, 2015
8.316
8.405
8.316
8.405
70,739
+0.08(+0.98%)
Aug 18, 2015
8.338
8.346
8.315
8.323
69,021
-0.01(-0.18%)
Aug 17, 2015
8.346
8.346
8.294
8.338
40,381
+0.01(+0.09%)
Aug 14, 2015
8.338
8.338
8.301
8.331
47,014
+0.01(+0.09%)
Aug 13, 2015
8.309
8.338
8.294
8.323
38,028
+0.01(+0.09%)
Aug 12, 2015
8.338
8.360
8.316
8.316
46,678
-0.03(-0.35%)
Aug 11, 2015
8.191
8.345
8.191
8.345
179,901
+0.16(+1.98%)
Aug 10, 2015
8.220
8.235
8.161
8.183
96,447
-0.04(-0.54%)
Aug 07, 2015
8.235
8.250
8.206
8.228
114,094
+0.01(+0.18%)
Aug 06, 2015
8.198
8.235
8.183
8.213
37,189
+0.01(+0.18%)
Aug 05, 2015
8.242
8.257
8.191
8.198
25,352
-0.06(-0.71%)
Aug 04, 2015
8.294
8.298
8.242
8.257
83,872
-0.01(-0.18%)
Aug 03, 2015
8.301
8.301
8.264
8.272
44,014
-0.02(-0.27%)
Jul 31, 2015
8.242
8.294
8.242
8.294
37,411
+0.04(+0.53%)
Jul 30, 2015
8.272
8.272
8.198
8.250
72,793
-0.01(-0.09%)
Jul 29, 2015
8.206
8.257
8.198
8.257
63,936
+0.03(+0.33%)
Jul 28, 2015
8.191
8.230
8.191
8.230
36,671
+0.04(+0.54%)
Jul 27, 2015
8.191
8.220
8.183
8.186
49,655
+0.00(+0.03%)
Jul 24, 2015
8.161
8.198
8.133
8.183
44,590
+0.04(+0.45%)
Jul 23, 2015
8.110
8.154
8.073
8.147
74,781
+0.01(+0.18%)
Jul 22, 2015
8.117
8.139
8.095
8.132
58,992
-0.02(-0.27%)
Jul 21, 2015
8.147
8.169
8.117
8.154
52,686
-0.04(-0.45%)
Jul 20, 2015
8.147
8.206
8.125
8.191
77,486
+0.01(+0.18%)
Jul 17, 2015
8.235
8.250
8.176
8.176
68,530
-0.04(-0.54%)
Jul 16, 2015
8.191
8.220
8.169
8.220
59,444
+0.01(+0.18%)
Jul 15, 2015
8.206
8.250
8.183
8.206
65,278
-0.01(-0.18%)
Jul 14, 2015
8.176
8.220
8.176
8.220
58,524
+0.00(+0.00%)
Jul 13, 2015
8.250
8.250
8.183
8.220
60,137
-0.03(-0.35%)
Jul 10, 2015
8.176
8.257
8.154
8.249
70,061
+0.06(+0.71%)
Jul 09, 2015
8.198
8.249
8.191
8.191
90,431
-0.05(-0.62%)
Jul 08, 2015
8.191
8.256
8.191
8.242
77,774
+0.04(+0.53%)
Jul 07, 2015
8.183
8.242
8.169
8.198
126,412
+0.07(+0.90%)
Jul 06, 2015
8.125
8.147
8.103
8.125
63,633
+0.04(+0.45%)
Jul 02, 2015
8.110
8.088
8.088
8.088
150,003
-0.04(-0.45%)
Jul 01, 2015
8.125
8.147
8.066
8.125
87,896
+0.00(+0.00%)
Jun 30, 2015
8.074
8.132
8.052
8.125
83,066
+0.03(+0.36%)
Jun 29, 2015
8.169
8.169
8.059
8.096
137,484
-0.06(-0.72%)
Jun 26, 2015
8.132
8.183
8.132
8.154
146,605
+0.00(+0.00%)
Jun 25, 2015
8.140
8.176
8.096
8.154
171,268
+0.01(+0.18%)
Jun 24, 2015
8.096
8.147
8.066
8.140
116,327
+0.03(+0.36%)
Jun 23, 2015
8.052
8.110
8.037
8.110
121,766
+0.04(+0.54%)
Jun 22, 2015
8.096
8.096
8.044
8.066
48,662
-0.02(-0.27%)
Jun 19, 2015
8.081
8.103
8.074
8.088
62,216
+0.01(+0.18%)
Jun 18, 2015
8.052
8.081
8.037
8.074
135,850
+0.03(+0.36%)
Jun 17, 2015
8.059
8.081
8.044
8.044
229,441
-0.02(-0.27%)
Jun 16, 2015
8.030
8.066
8.030
8.066
195,619
+0.03(+0.36%)
Jun 15, 2015
8.059
8.074
8.008
8.037
114,329
-0.02(-0.27%)
Jun 12, 2015
8.015
8.074
8.015
8.059
46,116
+0.03(+0.36%)
Jun 11, 2015
8.030
8.044
8.001
8.030
146,577
+0.03(+0.37%)
Jun 10, 2015
7.942
8.022
7.942
8.000
181,700
+0.05(+0.64%)
Jun 09, 2015
8.044
8.058
7.906
7.949
282,543
-0.09(-1.18%)
Jun 08, 2015
8.102
8.102
8.022
8.044
156,790
-0.06(-0.72%)
Jun 05, 2015
8.160
8.160
8.066
8.102
191,510
-0.12(-1.42%)
Jun 04, 2015
8.277
8.277
8.197
8.218
60,617
-0.04(-0.53%)
Jun 03, 2015
8.277
8.284
8.249
8.262
65,115
-0.04(-0.44%)
Jun 02, 2015
8.291
8.313
8.284
8.298
81,031
-0.01(-0.17%)
Jun 01, 2015
8.291
8.320
8.284
8.313
74,363
+0.05(+0.62%)
May 29, 2015
8.248
8.298
8.248
8.262
58,386
+0.00(+0.00%)
May 28, 2015
8.284
8.284
8.218
8.262
67,185
+0.00(+0.00%)
May 27, 2015
8.277
8.291
8.233
8.262
71,497
-0.01(-0.09%)
May 26, 2015
8.248
8.269
8.197
8.269
67,957
+0.04(+0.53%)
May 22, 2015
8.248
8.226
8.226
8.226
39,736
-0.04(-0.44%)
May 21, 2015
8.197
8.262
8.182
8.262
80,331
+0.07(+0.80%)
May 20, 2015
8.269
8.277
8.175
8.197
91,589
-0.08(-0.97%)
May 19, 2015
8.240
8.284
8.233
8.277
64,847
+0.01(+0.09%)
May 18, 2015
8.371
8.371
8.226
8.269
185,994
-0.12(-1.47%)
May 15, 2015
8.328
8.429
8.298
8.393
160,109
+0.07(+0.87%)
May 14, 2015
8.298
8.342
8.291
8.320
66,453
+0.03(+0.39%)
May 13, 2015
8.269
8.320
8.240
8.288
128,339
+0.02(+0.23%)
May 12, 2015
8.240
8.269
8.226
8.269
127,986
+0.00(+0.00%)
May 11, 2015
8.349
8.356
8.269
8.269
91,496
-0.07(-0.78%)
May 08, 2015
8.385
8.392
8.334
8.334
62,723
-0.01(-0.09%)
May 07, 2015
8.327
8.363
8.327
8.341
109,242
+0.01(+0.09%)
May 06, 2015
8.435
8.435
8.327
8.334
193,320
-0.12(-1.37%)
May 05, 2015
8.457
8.464
8.421
8.450
112,016
-0.01(-0.09%)
May 04, 2015
8.464
8.479
8.435
8.457
113,787
-0.01(-0.17%)
May 01, 2015
8.457
8.486
8.428
8.472
118,811
+0.03(+0.34%)
Apr 30, 2015
8.479
8.500
8.428
8.443
123,623
-0.02(-0.26%)
Apr 29, 2015
8.450
8.493
8.443
8.464
76,344
-0.01(-0.09%)
Apr 28, 2015
8.450
8.479
8.450
8.472
77,924
+0.04(+0.43%)
Apr 27, 2015
8.428
8.457
8.414
8.435
36,764
+0.01(+0.09%)
Apr 24, 2015
8.443
8.443
8.414
8.428
100,370
-0.04(-0.43%)
Apr 23, 2015
8.464
8.493
8.414
8.464
128,782
+0.02(+0.26%)
Apr 22, 2015
8.435
8.450
8.421
8.443
83,489
+0.03(+0.34%)
Apr 21, 2015
8.457
8.500
8.414
8.414
80,781
-0.04(-0.51%)
Apr 20, 2015
8.464
8.515
8.443
8.457
121,995
+0.01(+0.09%)
Apr 17, 2015
8.428
8.464
8.428
8.450
59,281
+0.03(+0.34%)
Apr 16, 2015
8.464
8.486
8.406
8.421
68,533
-0.03(-0.34%)
Apr 15, 2015
8.479
8.500
8.443
8.450
113,958
-0.01(-0.09%)
Apr 14, 2015
8.457
8.464
8.421
8.457
98,632
+0.04(+0.43%)
Apr 13, 2015
8.414
8.428
8.385
8.421
49,792
+0.04(+0.44%)
Apr 10, 2015
8.384
8.413
8.377
8.384
108,787
+0.03(+0.34%)
Apr 09, 2015
8.392
8.420
8.356
8.356
110,774
-0.06(-0.68%)
Apr 08, 2015
8.435
8.435
8.399
8.413
86,108
+0.00(+0.00%)
Apr 07, 2015
8.334
8.420
8.334
8.413
143,002
+0.07(+0.86%)
Apr 06, 2015
8.348
8.356
8.320
8.341
119,526
+0.03(+0.35%)
Apr 02, 2015
8.341
8.312
8.312
8.312
123,664
-0.09(-1.03%)
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.