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
Panasonic Holdings Corp
(OP:
PCRFF
)
8.475
UNCHANGED
Streaming Delayed Price
Updated: 3:30 PM EDT, May 16, 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, 2020
8.005
8.005
7.610
7.630
27,138
-0.01(-0.13%)
Apr 29, 2020
7.600
7.650
7.600
7.640
5,818
+0.08(+1.06%)
Apr 28, 2020
7.390
7.620
7.350
7.560
6,061
+0.46(+6.48%)
Apr 27, 2020
7.021
7.200
7.021
7.100
20,402
+0.06(+0.92%)
Apr 24, 2020
7.000
7.180
6.900
7.035
11,900
-0.12(-1.75%)
Apr 23, 2020
6.800
7.230
6.800
7.160
24,926
+0.24(+3.39%)
Apr 22, 2020
7.050
7.050
6.822
6.925
6,542
-0.38(-5.27%)
Apr 21, 2020
7.070
7.310
6.960
7.310
6,640
+0.24(+3.39%)
Apr 20, 2020
7.320
7.469
7.070
7.070
5,057
-0.11(-1.60%)
Apr 17, 2020
7.635
7.635
7.100
7.185
4,100
-0.27(-3.56%)
Apr 16, 2020
7.450
7.450
7.450
88
+0.00(+0.00%)
Apr 15, 2020
7.680
7.680
7.350
7.450
6,130
-0.23(-2.99%)
Apr 14, 2020
7.330
7.680
7.330
7.680
4,274
+0.18(+2.40%)
Apr 13, 2020
6.840
7.715
6.840
7.500
6,362
+0.00(+0.00%)
Apr 09, 2020
7.700
7.970
7.500
7.500
11,000
-0.34(-4.34%)
Apr 08, 2020
7.840
7.840
7.840
7.840
434
+0.20(+2.62%)
Apr 07, 2020
7.800
8.000
7.640
7.640
4,669
+0.14(+1.87%)
Apr 06, 2020
7.800
7.800
7.350
7.500
36,650
+0.26(+3.59%)
Apr 03, 2020
7.240
7.250
7.240
7.240
22,800
+0.00(+0.03%)
Apr 02, 2020
7.500
7.500
7.238
7.238
2,410
-0.09(-1.26%)
Apr 01, 2020
7.500
7.500
7.330
7.330
8,958
-0.32(-4.18%)
Mar 31, 2020
7.770
7.850
7.650
7.650
1,183
+0.04(+0.53%)
Mar 30, 2020
7.750
7.830
7.610
7.610
674
-0.22(-2.81%)
Mar 27, 2020
7.330
7.865
7.000
7.830
2,600
+0.44(+5.95%)
Mar 26, 2020
7.880
7.880
7.390
7.390
11,332
-0.13(-1.73%)
Mar 25, 2020
7.900
7.900
7.520
7.520
11,545
+0.45(+6.36%)
Mar 24, 2020
6.896
7.400
6.896
7.070
6,693
+0.37(+5.52%)
Mar 23, 2020
6.900
7.030
6.680
6.700
9,462
-0.04(-0.67%)
Mar 20, 2020
6.200
6.745
6.200
6.745
4,200
-0.16(-2.36%)
Mar 19, 2020
6.620
6.908
6.350
6.908
3,862
+0.42(+6.49%)
Mar 18, 2020
6.920
6.920
6.470
6.487
17,259
-0.29(-4.25%)
Mar 17, 2020
6.750
6.850
6.650
6.775
126,557
-0.07(-1.09%)
Mar 16, 2020
6.980
6.980
6.750
6.850
15,080
-0.56(-7.49%)
Mar 13, 2020
7.300
7.580
7.150
7.405
85,600
+0.08(+1.08%)
Mar 12, 2020
8.000
8.020
7.130
7.326
29,819
-0.87(-10.66%)
Mar 11, 2020
8.020
8.610
8.020
8.200
98,490
-0.18(-2.16%)
Mar 10, 2020
8.700
8.700
8.220
8.381
46,170
-0.05(-0.58%)
Mar 09, 2020
8.550
8.600
7.970
8.430
16,671
-0.76(-8.27%)
Mar 06, 2020
9.100
9.190
8.960
9.190
21,700
-0.21(-2.23%)
Mar 05, 2020
9.500
9.510
9.270
9.400
9,988
-0.29(-2.99%)
Mar 04, 2020
9.340
9.690
9.340
9.690
65,156
+0.29(+3.07%)
Mar 03, 2020
9.760
9.760
9.380
9.401
64,666
-0.15(-1.56%)
Mar 02, 2020
9.615
9.980
9.500
9.550
34,046
+0.21(+2.19%)
Feb 28, 2020
9.475
9.475
9.070
9.345
22,700
-0.18(-1.94%)
Feb 27, 2020
9.440
10.04
9.440
9.530
15,965
-0.48(-4.80%)
Feb 26, 2020
9.930
10.12
9.930
10.01
7,557
-0.10(-0.94%)
Feb 25, 2020
10.21
10.41
10.00
10.11
6,940
-0.04(-0.44%)
Feb 24, 2020
10.46
10.72
10.15
10.15
26,127
-0.47(-4.43%)
Feb 21, 2020
10.85
10.85
10.62
10.62
4,500
-0.11(-0.98%)
Feb 20, 2020
10.44
10.75
10.44
10.72
7,737
-0.13(-1.19%)
Feb 19, 2020
10.93
10.96
10.75
10.85
19,086
+0.09(+0.88%)
Feb 18, 2020
10.75
11.09
10.75
10.76
25,469
-0.22(-2.00%)
Feb 14, 2020
10.72
11.17
10.72
10.98
39,500
-0.22(-1.96%)
Feb 13, 2020
11.40
11.40
11.15
11.20
11,172
-0.15(-1.32%)
Feb 12, 2020
11.28
11.45
11.06
11.35
105,448
-0.06(-0.53%)
Feb 11, 2020
11.23
11.50
11.23
11.41
6,171
+0.18(+1.60%)
Feb 10, 2020
11.43
11.43
11.11
11.23
14,769
+0.02(+0.13%)
Feb 07, 2020
11.60
11.60
11.20
11.21
23,300
-0.22(-1.92%)
Feb 06, 2020
11.64
11.64
11.35
11.44
150,976
+0.14(+1.27%)
Feb 05, 2020
11.64
11.64
11.18
11.29
340,378
-0.16(-1.38%)
Feb 04, 2020
11.27
11.65
11.26
11.45
198,956
+0.53(+4.85%)
Feb 03, 2020
9.920
10.92
9.540
10.92
42,988
+0.80(+7.96%)
Jan 31, 2020
10.23
10.23
9.975
10.12
51,700
-0.04(-0.44%)
Jan 30, 2020
10.24
10.24
10.00
10.16
6,815
+0.01(+0.10%)
Jan 29, 2020
10.15
10.15
10.15
10.15
142
+0.00(+0.00%)
Jan 28, 2020
10.15
10.15
10.15
10.15
1,100
+0.15(+1.50%)
Jan 27, 2020
10.12
10.15
10.00
10.00
6,586
-0.26(-2.53%)
Jan 24, 2020
10.38
10.38
10.26
10.26
1,200
+0.07(+0.69%)
Jan 23, 2020
10.30
10.30
10.04
10.19
2,053
-0.02(-0.20%)
Jan 22, 2020
10.21
10.21
10.21
10.21
10,224
-0.04(-0.39%)
Jan 21, 2020
10.30
10.30
10.25
10.25
2,419
+0.01(+0.05%)
Jan 17, 2020
10.24
10.50
9.990
10.24
53,900
+0.31(+3.17%)
Jan 16, 2020
9.930
9.930
9.930
9.930
43,089
+0.02(+0.20%)
Jan 15, 2020
10.00
10.00
9.910
9.910
96,630
+0.21(+2.16%)
Jan 14, 2020
9.630
9.700
9.630
9.700
2,814
+0.15(+1.57%)
Jan 13, 2020
9.230
9.700
9.230
9.550
634
-0.00(-0.05%)
Jan 10, 2020
9.690
9.690
9.460
9.555
4,000
-0.13(-1.34%)
Jan 09, 2020
9.525
9.685
9.525
9.685
1,056
+0.10(+0.99%)
Jan 08, 2020
9.590
9.590
9.590
5,017
+0.00(+0.00%)
Jan 07, 2020
9.441
9.770
9.441
9.590
14,646
+0.17(+1.80%)
Jan 06, 2020
9.600
9.600
9.420
9.420
28,910
-0.10(-1.05%)
Jan 03, 2020
9.520
9.520
9.520
9.520
2,000
+0.02(+0.21%)
Jan 02, 2020
9.230
9.690
9.230
9.500
5,387
+0.08(+0.85%)
Dec 31, 2019
9.770
9.770
9.420
9.420
2,000
+0.00(+0.00%)
Dec 30, 2019
9.350
9.490
9.350
9.420
5,000
+0.04(+0.43%)
Dec 27, 2019
9.380
9.470
9.260
9.380
3,200
+0.12(+1.24%)
Dec 26, 2019
9.400
9.400
9.265
9.265
799
-0.13(-1.44%)
Dec 24, 2019
9.380
9.400
9.340
9.400
2,000
+0.13(+1.40%)
Dec 23, 2019
9.320
9.325
9.245
9.270
11,152
-0.08(-0.86%)
Dec 20, 2019
9.450
9.450
9.345
9.350
4,300
-0.10(-1.06%)
Dec 19, 2019
9.470
9.470
9.450
9.450
2,577
+0.07(+0.75%)
Dec 18, 2019
9.500
9.520
9.280
9.380
22,594
-0.24(-2.49%)
Dec 17, 2019
9.680
9.680
9.500
9.620
752
-0.04(-0.41%)
Dec 16, 2019
9.520
9.660
9.520
9.660
61,533
-0.09(-0.92%)
Dec 13, 2019
9.470
9.750
9.470
9.750
200
+0.20(+2.09%)
Dec 12, 2019
9.650
9.650
9.550
9.550
908
-0.18(-1.90%)
Dec 11, 2019
9.630
9.735
9.630
9.735
2,750
-0.04(-0.36%)
Dec 10, 2019
9.900
9.900
9.595
9.770
852
+0.06(+0.67%)
Dec 09, 2019
9.750
9.770
9.705
9.705
569
+0.11(+1.09%)
Dec 06, 2019
9.575
9.600
9.575
9.600
22,100
+0.02(+0.21%)
Dec 05, 2019
9.650
9.650
9.580
9.580
20,271
+0.09(+0.95%)
Dec 04, 2019
9.530
9.710
9.490
9.490
144,137
+0.09(+0.96%)
Dec 03, 2019
9.400
9.400
9.400
9.400
788
+0.06(+0.67%)
Dec 02, 2019
9.220
9.338
9.220
9.338
1,579
+0.08(+0.82%)
Nov 29, 2019
8.960
9.262
8.960
9.262
900
+0.26(+2.91%)
Nov 27, 2019
9.000
9.000
9.000
9.000
500
+0.01(+0.11%)
Nov 26, 2019
8.955
8.990
8.955
8.990
11,003
+0.14(+1.58%)
Nov 25, 2019
9.100
9.100
8.850
8.850
6,909
-0.26(-2.84%)
Nov 22, 2019
9.250
9.250
9.100
9.109
400
-0.14(-1.52%)
Nov 21, 2019
9.250
9.250
9.250
9.250
180
+0.05(+0.54%)
Nov 20, 2019
9.100
9.100
9.200
17,200
+0.10(+1.10%)
Nov 19, 2019
9.100
9.100
9.100
1
+0.00(+0.00%)
Nov 18, 2019
9.250
9.250
9.100
9.100
2,890
-0.09(-0.98%)
Nov 15, 2019
9.100
9.190
9.100
9.190
4,100
-0.14(-1.50%)
Nov 14, 2019
9.330
9.330
9.330
9.330
48,211
-0.03(-0.32%)
Nov 13, 2019
9.360
9.360
9.360
5
+0.00(+0.00%)
Nov 12, 2019
9.270
9.400
9.270
9.360
1,365
-0.03(-0.32%)
Nov 11, 2019
9.326
9.390
9.326
9.390
746
+0.13(+1.40%)
Nov 08, 2019
9.240
9.260
9.240
9.260
1,100
+0.09(+0.98%)
Nov 07, 2019
9.450
9.450
9.170
9.171
700,190
-0.28(-2.96%)
Nov 06, 2019
9.410
9.450
9.410
9.450
1,925
+0.04(+0.41%)
Nov 05, 2019
9.240
9.420
9.240
9.411
1,400
+0.29(+3.19%)
Nov 04, 2019
9.100
9.200
8.890
9.120
26,905
+0.10(+1.11%)
Nov 01, 2019
9.020
9.020
9.020
9.020
200
+0.37(+4.28%)
Oct 31, 2019
8.250
8.650
8.227
8.650
1,965
+0.37(+4.47%)
Oct 30, 2019
8.140
8.640
8.140
8.280
4,009
-0.15(-1.72%)
Oct 29, 2019
8.425
8.425
8.425
8.425
1,450
+0.03(+0.30%)
Oct 28, 2019
8.410
8.410
8.350
8.400
176,393
+0.12(+1.45%)
Oct 25, 2019
8.345
8.394
8.280
8.280
115,900
-0.02(-0.24%)
Oct 23, 2019
8.300
8.300
8.300
0
-0.06(-0.72%)
Oct 22, 2019
8.400
8.400
8.360
8.360
2,133
+0.16(+1.95%)
Oct 18, 2019
8.200
8.200
8.200
0
+0.03(+0.34%)
Oct 17, 2019
8.310
8.320
8.172
8.172
1,633
-0.03(-0.37%)
Oct 15, 2019
8.203
8.203
8.203
0
+0.01(+0.15%)
Oct 14, 2019
8.450
8.450
8.190
8.190
385
+0.00(+0.00%)
Oct 11, 2019
8.190
8.190
8.190
8.190
300
+0.19(+2.37%)
Oct 10, 2019
8.240
8.240
8.000
8.000
3,600
-0.26(-3.15%)
Oct 09, 2019
8.260
8.260
8.010
8.260
3,226
+0.12(+1.47%)
Oct 07, 2019
8.140
8.140
8.140
0
+0.00(+0.00%)
Oct 04, 2019
8.260
8.260
8.140
8.140
5,100
-0.15(-1.87%)
Oct 03, 2019
8.295
8.295
8.295
35
+0.00(+0.00%)
Oct 02, 2019
8.315
8.315
8.196
8.295
1,792
-0.11(-1.25%)
Oct 01, 2019
8.440
8.440
8.400
8.400
1,619
+0.29(+3.58%)
Sep 30, 2019
8.280
8.280
8.110
8.110
1,942
-0.05(-0.61%)
Sep 27, 2019
8.160
8.160
8.160
232
+0.00(+0.00%)
Sep 26, 2019
8.160
8.160
8.160
8.160
230
-0.13(-1.57%)
Sep 25, 2019
8.300
8.300
8.290
8.290
1,164
+0.04(+0.48%)
Sep 24, 2019
8.200
8.250
8.200
8.250
800
+0.05(+0.61%)
Sep 23, 2019
8.200
8.200
8.200
8.200
150
+0.00(+0.00%)
Sep 20, 2019
8.252
8.252
8.150
8.200
2,100
-0.23(-2.73%)
Sep 19, 2019
8.430
8.430
8.430
8.430
100
+0.06(+0.72%)
Sep 18, 2019
8.355
8.370
8.355
8.370
583
-0.09(-1.06%)
Sep 17, 2019
8.460
8.460
8.460
8.460
135
-0.07(-0.80%)
Sep 16, 2019
8.528
8.528
8.528
8.528
324
+0.03(+0.33%)
Sep 13, 2019
8.576
8.580
8.500
8.500
2,100
+0.13(+1.61%)
Sep 12, 2019
8.365
8.365
8.365
8.365
1,054
+0.08(+0.97%)
Sep 11, 2019
8.540
8.540
8.285
8.285
400
-0.07(-0.90%)
Sep 10, 2019
8.210
8.370
8.050
8.360
4,006
+0.43(+5.42%)
Sep 09, 2019
7.930
7.930
7.930
7.930
500
+0.06(+0.74%)
Sep 06, 2019
7.872
7.872
7.872
7.872
100
+0.17(+2.23%)
Sep 05, 2019
7.750
7.870
7.700
7.700
3,660
-0.05(-0.65%)
Sep 04, 2019
7.750
7.750
7.680
7.750
750
+0.07(+0.85%)
Sep 03, 2019
7.685
7.685
7.685
7.685
515
+0.10(+1.39%)
Aug 30, 2019
7.614
7.614
7.580
7.580
700
-0.05(-0.66%)
Aug 29, 2019
7.630
7.630
7.630
7.630
275
-0.12(-1.55%)
Aug 28, 2019
7.775
7.780
7.750
7.750
45,200
+0.06(+0.78%)
Aug 27, 2019
7.690
7.690
7.690
7.690
157
+0.01(+0.13%)
Aug 26, 2019
7.560
7.680
7.560
7.680
8,582
-0.03(-0.39%)
Aug 23, 2019
7.710
7.710
7.710
60
+0.00(+0.00%)
Aug 22, 2019
7.745
7.745
7.710
7.710
3,000
-0.07(-0.84%)
Aug 21, 2019
7.775
7.775
7.775
7.775
1,637
+0.15(+1.90%)
Aug 19, 2019
7.630
7.630
7.630
0
+0.00(+0.00%)
Aug 16, 2019
7.692
7.692
7.600
7.630
27,000
+0.08(+1.13%)
Aug 15, 2019
7.545
7.545
7.545
7.545
435
-0.01(-0.13%)
Aug 14, 2019
7.630
7.630
7.555
7.555
40,498
-0.24(-3.08%)
Aug 13, 2019
7.795
7.795
7.795
7.795
2,217
-0.09(-1.20%)
Aug 12, 2019
7.750
7.890
7.750
7.890
1,513
+0.10(+1.28%)
Aug 09, 2019
7.790
7.790
7.790
7.790
500
+0.00(+0.00%)
Aug 08, 2019
7.850
7.850
7.760
7.790
6,125
+0.10(+1.30%)
Aug 07, 2019
7.690
7.690
7.690
7.690
200
-0.27(-3.39%)
Aug 06, 2019
7.960
7.960
7.960
55
+0.00(+0.00%)
Aug 05, 2019
7.840
7.960
7.840
7.960
2,146
-0.15(-1.83%)
Aug 02, 2019
8.108
8.108
8.108
8.108
300
-0.29(-3.48%)
Aug 01, 2019
8.305
8.400
8.240
8.400
99,150
+0.26(+3.19%)
Jul 31, 2019
8.340
8.340
8.140
8.140
37,789
-0.22(-2.63%)
Jul 30, 2019
8.450
8.450
8.360
8.360
1,755
-0.02(-0.24%)
Jul 29, 2019
8.380
8.380
8.380
100
+0.00(+0.00%)
Jul 26, 2019
8.300
8.380
8.300
8.380
500
+0.12(+1.45%)
Jul 25, 2019
8.430
8.430
8.260
8.260
534
-0.10(-1.14%)
Jul 24, 2019
8.340
8.400
8.340
8.355
817
-0.04(-0.54%)
Jul 22, 2019
8.400
8.400
8.400
0
+0.02(+0.24%)
Jul 19, 2019
8.430
8.430
8.380
8.380
2,000
-0.04(-0.48%)
Jul 18, 2019
8.420
8.420
8.420
71
+0.00(+0.00%)
Jul 17, 2019
8.470
8.470
8.420
8.420
1,050
-0.04(-0.47%)
Jul 16, 2019
8.460
8.500
8.415
8.460
11,310
-0.00(-0.06%)
Jul 15, 2019
8.530
8.560
8.465
8.465
22,138
+0.03(+0.30%)
Jul 12, 2019
8.600
8.600
8.440
8.440
400
-0.07(-0.76%)
Jul 11, 2019
8.540
8.540
8.465
8.505
55,217
+0.10(+1.13%)
Jul 10, 2019
8.560
8.560
8.410
8.410
1,110
-0.20(-2.27%)
Jul 09, 2019
8.600
8.605
8.500
8.605
693
+0.03(+0.29%)
Jul 08, 2019
8.715
8.715
8.580
8.580
1,124
+0.07(+0.82%)
Jul 05, 2019
8.615
8.615
8.510
8.510
1,500
-0.04(-0.41%)
Jul 03, 2019
8.545
8.545
8.545
26
+0.00(+0.00%)
Jul 02, 2019
8.545
8.545
8.545
8.545
5,000
-0.01(-0.12%)
Jul 01, 2019
8.555
8.555
8.550
8.555
753
+0.25(+3.07%)
Jun 27, 2019
8.300
8.300
8.300
0
+0.17(+2.09%)
Jun 26, 2019
8.190
8.190
8.130
8.130
3,604
-0.02(-0.25%)
Jun 25, 2019
8.150
8.150
8.150
24
+0.00(+0.00%)
Jun 24, 2019
8.215
8.300
8.150
8.150
4,530
+0.05(+0.62%)
Jun 21, 2019
8.060
8.480
8.060
8.100
4,800
-0.12(-1.46%)
Jun 20, 2019
8.120
8.220
8.120
8.220
1,942
+0.33(+4.18%)
Jun 19, 2019
7.890
7.890
7.890
59
+0.00(+0.00%)
Jun 18, 2019
7.890
7.890
7.890
7.890
300
+0.04(+0.55%)
Jun 17, 2019
7.915
7.915
7.847
7.847
19,274
+0.02(+0.22%)
Jun 14, 2019
7.930
7.930
7.830
7.830
1,000
-0.08(-1.01%)
Jun 13, 2019
7.980
7.980
7.910
7.910
11,347
-0.11(-1.37%)
Jun 12, 2019
8.020
8.020
8.020
8.020
106
+0.01(+0.12%)
Jun 11, 2019
8.170
8.170
8.010
8.010
2,712
+0.00(+0.02%)
Jun 10, 2019
8.080
8.160
8.000
8.008
4,612
-0.05(-0.65%)
Jun 07, 2019
8.060
8.060
8.060
8.060
1,000
+0.03(+0.37%)
Jun 06, 2019
8.030
8.030
8.030
8.030
880
-0.19(-2.31%)
Jun 05, 2019
8.230
8.230
8.200
8.220
3,094
+0.28(+3.46%)
Jun 03, 2019
7.945
7.945
7.945
0
+0.14(+1.85%)
May 31, 2019
7.760
7.801
7.760
7.801
1,600
-0.35(-4.29%)
May 30, 2019
8.150
8.150
8.150
8.150
200
-0.08(-0.97%)
May 29, 2019
8.230
8.230
8.230
8.230
525
+0.05(+0.67%)
May 28, 2019
8.210
8.210
8.175
8.175
36,556
+0.08(+0.95%)
May 24, 2019
8.050
8.130
8.050
8.098
29,600
-0.11(-1.36%)
May 22, 2019
8.210
8.210
8.210
0
+0.00(+0.00%)
May 21, 2019
8.210
8.210
8.210
8.210
100
-0.05(-0.61%)
May 20, 2019
8.260
8.260
8.260
15
+0.00(+0.00%)
May 17, 2019
8.260
8.260
8.260
8.260
100
+0.00(+0.00%)
May 16, 2019
8.215
8.260
8.215
8.260
595
+0.21(+2.57%)
May 15, 2019
8.120
8.120
8.053
8.053
250
-0.05(-0.58%)
May 14, 2019
8.100
8.100
8.100
8.100
51,034
+0.01(+0.17%)
May 13, 2019
8.150
8.150
8.060
8.086
2,256
-0.24(-2.93%)
May 10, 2019
8.365
8.432
8.330
8.330
22,400
-0.69(-7.65%)
May 09, 2019
8.830
9.020
8.800
9.020
8,077
+0.22(+2.50%)
May 08, 2019
8.930
9.000
8.800
8.800
3,947
-0.33(-3.61%)
May 07, 2019
9.075
9.130
9.020
9.130
7,056
-0.13(-1.40%)
May 06, 2019
9.188
9.260
9.188
9.260
1,039
+0.05(+0.54%)
May 03, 2019
9.210
9.210
9.210
9.210
200
+0.12(+1.32%)
May 02, 2019
9.060
9.090
9.050
9.090
725
+0.03(+0.33%)
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.