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
Iridium Comm Inc
(NQ:
IRDM
)
29.98
+0.66 (+2.25%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Jun 30, 2015
9.214
9.240
8.869
8.957
1,185,828
-0.19(-2.05%)
Jun 29, 2015
9.549
9.608
9.125
9.145
770,512
-0.42(-4.43%)
Jun 26, 2015
9.736
9.746
9.489
9.568
978,358
-0.14(-1.42%)
Jun 25, 2015
9.677
9.736
9.603
9.706
464,950
+0.08(+0.82%)
Jun 24, 2015
9.736
9.746
9.460
9.627
688,043
-0.12(-1.21%)
Jun 23, 2015
9.815
9.844
9.726
9.746
768,391
-0.05(-0.50%)
Jun 22, 2015
9.893
9.923
9.765
9.795
441,862
+0.00(+0.00%)
Jun 19, 2015
9.854
9.913
9.760
9.795
1,171,182
-0.03(-0.30%)
Jun 18, 2015
9.765
9.884
9.765
9.824
537,889
+0.10(+1.01%)
Jun 17, 2015
9.884
9.884
9.687
9.726
608,639
-0.10(-1.00%)
Jun 16, 2015
9.933
10.00
9.795
9.824
687,427
-0.15(-1.48%)
Jun 15, 2015
9.943
10.08
9.765
9.972
860,307
-0.04(-0.39%)
Jun 12, 2015
10.08
10.18
9.972
10.01
506,548
-0.14(-1.36%)
Jun 11, 2015
10.06
10.21
10.05
10.15
397,628
+0.07(+0.68%)
Jun 10, 2015
9.953
10.17
9.933
10.08
825,535
+0.20(+1.99%)
Jun 09, 2015
9.962
10.00
9.864
9.884
399,523
-0.09(-0.89%)
Jun 08, 2015
9.982
10.04
9.903
9.972
483,702
-0.04(-0.39%)
Jun 05, 2015
10.19
10.19
9.864
10.01
837,099
-0.18(-1.74%)
Jun 04, 2015
10.38
10.48
10.16
10.19
389,802
-0.23(-2.18%)
Jun 03, 2015
10.30
10.49
10.18
10.42
1,634,696
+0.07(+0.67%)
Jun 02, 2015
10.11
10.40
10.01
10.35
698,447
+0.22(+2.14%)
Jun 01, 2015
10.25
10.25
9.993
10.13
655,046
-0.07(-0.68%)
May 29, 2015
10.21
10.25
10.12
10.20
1,270,149
-0.04(-0.38%)
May 28, 2015
10.29
10.32
10.15
10.24
570,542
-0.09(-0.86%)
May 27, 2015
10.20
10.34
10.10
10.33
791,095
+0.16(+1.55%)
May 26, 2015
10.17
10.32
10.07
10.17
798,219
-0.09(-0.86%)
May 22, 2015
10.26
10.26
10.26
10.26
459,507
-0.06(-0.57%)
May 21, 2015
10.11
10.45
10.10
10.32
691,354
+0.18(+1.75%)
May 20, 2015
10.13
10.19
9.992
10.14
347,372
+0.00(+0.00%)
May 19, 2015
10.16
10.21
10.01
10.14
386,957
-0.07(-0.68%)
May 18, 2015
10.04
10.30
10.02
10.21
471,542
+0.12(+1.17%)
May 15, 2015
10.13
10.15
9.943
10.09
277,301
-0.05(-0.49%)
May 14, 2015
10.03
10.25
9.913
10.14
521,131
+0.14(+1.38%)
May 13, 2015
10.12
10.16
9.903
10.00
616,142
-0.11(-1.07%)
May 12, 2015
10.10
10.17
9.884
10.11
784,313
-0.06(-0.58%)
May 11, 2015
9.844
10.17
9.775
10.17
1,173,462
+0.36(+3.72%)
May 08, 2015
9.746
9.833
9.588
9.805
965,692
+0.12(+1.22%)
May 07, 2015
9.755
9.765
9.539
9.687
780,800
-0.11(-1.11%)
May 06, 2015
9.933
9.962
9.647
9.795
563,242
-0.10(-1.00%)
May 05, 2015
10.03
10.08
9.755
9.893
809,393
-0.20(-1.95%)
May 04, 2015
10.09
10.14
9.923
10.09
734,711
+0.00(+0.00%)
May 01, 2015
10.04
10.19
9.884
10.09
1,028,218
+0.07(+0.69%)
Apr 30, 2015
10.48
10.87
9.785
10.02
2,421,967
-0.86(-7.88%)
Apr 29, 2015
10.92
11.09
10.84
10.88
999,314
-0.07(-0.63%)
Apr 28, 2015
10.61
11.04
10.61
10.95
1,158,617
+0.37(+3.54%)
Apr 27, 2015
10.64
10.79
10.41
10.57
1,040,658
+0.07(+0.66%)
Apr 24, 2015
10.76
10.78
10.48
10.50
1,287,225
-0.23(-2.11%)
Apr 23, 2015
10.59
10.75
10.49
10.73
1,236,664
+0.09(+0.83%)
Apr 22, 2015
10.83
10.89
10.61
10.64
1,364,260
-0.18(-1.64%)
Apr 21, 2015
11.01
11.08
10.78
10.82
603,836
-0.11(-0.99%)
Apr 20, 2015
10.54
10.97
10.54
10.93
1,550,445
+0.41(+3.94%)
Apr 17, 2015
10.81
10.84
10.31
10.51
1,029,497
-0.37(-3.44%)
Apr 16, 2015
10.80
11.19
10.73
10.89
2,278,960
+0.11(+1.01%)
Apr 15, 2015
10.12
10.78
10.09
10.78
3,140,895
+0.73(+7.25%)
Apr 14, 2015
10.22
10.25
10.05
10.05
533,028
-0.13(-1.31%)
Apr 13, 2015
10.10
10.35
10.02
10.18
434,904
+0.10(+1.03%)
Apr 10, 2015
10.22
10.24
10.07
10.08
540,457
-0.07(-0.68%)
Apr 09, 2015
10.37
10.46
10.12
10.15
984,721
-0.22(-2.09%)
Apr 08, 2015
10.30
10.50
10.20
10.37
1,398,265
+0.11(+1.06%)
Apr 07, 2015
10.19
10.40
10.13
10.26
686,842
+0.09(+0.87%)
Apr 06, 2015
10.01
10.22
10.01
10.17
560,471
+0.12(+1.18%)
Apr 02, 2015
10.13
10.05
10.05
10.05
1,134,662
+0.05(+0.49%)
Apr 01, 2015
9.558
10.08
9.539
10.00
1,277,824
+0.43(+4.53%)
Mar 31, 2015
9.480
9.578
9.480
9.568
498,675
+0.01(+0.10%)
Mar 30, 2015
9.529
9.647
9.480
9.558
499,705
+0.07(+0.73%)
Mar 27, 2015
9.312
9.509
9.283
9.489
713,790
+0.20(+2.12%)
Mar 26, 2015
9.145
9.322
9.145
9.292
516,439
+0.09(+0.96%)
Mar 25, 2015
9.411
9.470
9.204
9.204
661,716
-0.19(-1.99%)
Mar 24, 2015
9.391
9.430
9.273
9.391
478,259
-0.02(-0.21%)
Mar 23, 2015
9.430
9.519
9.391
9.411
578,426
-0.05(-0.52%)
Mar 20, 2015
9.489
9.608
9.371
9.460
2,326,219
-0.02(-0.21%)
Mar 19, 2015
9.401
9.504
9.332
9.480
466,163
+0.08(+0.84%)
Mar 18, 2015
9.351
9.411
9.223
9.401
663,576
+0.05(+0.53%)
Mar 17, 2015
9.253
9.361
9.214
9.351
542,800
+0.08(+0.85%)
Mar 16, 2015
9.194
9.342
9.125
9.273
998,303
+0.14(+1.51%)
Mar 13, 2015
9.204
9.253
9.056
9.135
937,993
-0.13(-1.38%)
Mar 12, 2015
9.243
9.391
9.204
9.263
1,085,720
+0.05(+0.53%)
Mar 11, 2015
9.578
9.588
9.145
9.214
1,920,620
-0.37(-3.91%)
Mar 10, 2015
9.440
9.598
9.401
9.588
927,119
+0.04(+0.41%)
Mar 09, 2015
9.470
9.558
9.460
9.549
569,043
-0.01(-0.10%)
Mar 06, 2015
9.489
9.618
9.401
9.558
863,912
-0.02(-0.21%)
Mar 05, 2015
9.411
9.598
9.322
9.578
519,222
+0.18(+1.89%)
Mar 04, 2015
9.233
9.401
9.302
9.401
1,193,715
+0.10(+1.06%)
Mar 03, 2015
9.273
9.302
9.095
9.302
1,456,162
-0.01(-0.11%)
Mar 02, 2015
9.243
9.470
9.145
9.312
1,606,632
-0.13(-1.36%)
Feb 27, 2015
9.647
9.736
9.342
9.440
1,759,888
-0.27(-2.74%)
Feb 26, 2015
9.716
9.716
9.401
9.706
1,121,009
+0.14(+1.44%)
Feb 25, 2015
9.706
9.706
9.351
9.568
1,009,993
-0.04(-0.41%)
Feb 24, 2015
9.450
9.627
9.322
9.608
1,060,971
+0.08(+0.83%)
Feb 23, 2015
9.440
9.534
9.312
9.529
982,104
+0.09(+0.94%)
Feb 20, 2015
9.430
9.455
9.288
9.440
608,126
+0.03(+0.31%)
Feb 19, 2015
9.253
9.430
9.223
9.411
1,211,067
+0.17(+1.81%)
Feb 18, 2015
9.164
9.263
9.145
9.243
929,830
+0.01(+0.11%)
Feb 17, 2015
9.302
9.371
9.135
9.233
1,306,732
-0.09(-0.95%)
Feb 13, 2015
9.214
9.322
9.322
9.322
8,579,027
+0.11(+1.18%)
Feb 12, 2015
9.085
9.233
9.026
9.214
1,072,115
+0.15(+1.63%)
Feb 11, 2015
8.849
9.066
8.829
9.066
2,207,763
+0.59(+6.98%)
Feb 10, 2015
8.514
8.543
8.415
8.474
296,565
+0.03(+0.35%)
Feb 09, 2015
8.534
8.701
8.435
8.445
385,643
-0.10(-1.15%)
Feb 06, 2015
8.573
8.711
8.504
8.543
380,993
-0.04(-0.46%)
Feb 05, 2015
8.642
8.700
8.474
8.583
584,854
-0.04(-0.46%)
Feb 04, 2015
8.622
8.809
8.598
8.622
497,907
-0.04(-0.45%)
Feb 03, 2015
8.445
8.731
8.445
8.662
670,470
+0.28(+3.29%)
Feb 02, 2015
8.435
8.603
8.297
8.386
770,494
+0.00(+0.00%)
Jan 30, 2015
8.662
8.721
8.366
8.386
694,262
-0.34(-3.84%)
Jan 29, 2015
8.869
8.878
8.632
8.721
1,001,165
-0.11(-1.23%)
Jan 28, 2015
9.046
9.145
8.809
8.829
536,010
-0.13(-1.43%)
Jan 27, 2015
9.125
9.214
8.943
8.957
423,658
-0.32(-3.40%)
Jan 26, 2015
9.174
9.327
9.076
9.273
535,056
+0.12(+1.29%)
Jan 23, 2015
9.204
9.223
9.066
9.154
319,376
-0.04(-0.43%)
Jan 22, 2015
8.997
9.194
8.869
9.194
459,108
+0.22(+2.41%)
Jan 21, 2015
8.977
9.085
8.888
8.977
459,742
+0.00(+0.00%)
Jan 20, 2015
8.691
9.135
8.681
8.977
914,196
+0.27(+3.05%)
Jan 16, 2015
8.455
8.726
8.455
8.711
885,549
+0.21(+2.43%)
Jan 15, 2015
9.016
9.016
8.120
8.504
2,694,291
-0.48(-5.37%)
Jan 14, 2015
9.046
9.189
8.967
8.987
567,390
-0.20(-2.15%)
Jan 13, 2015
9.342
9.558
9.066
9.184
762,327
-0.04(-0.43%)
Jan 12, 2015
9.332
9.430
9.136
9.223
450,409
-0.07(-0.74%)
Jan 09, 2015
9.391
9.480
9.257
9.292
549,407
-0.07(-0.74%)
Jan 08, 2015
9.273
9.509
9.095
9.361
815,608
+0.24(+2.59%)
Jan 07, 2015
9.135
9.302
8.997
9.125
601,967
+0.08(+0.87%)
Jan 06, 2015
9.371
9.440
8.967
9.046
518,250
-0.30(-3.16%)
Jan 05, 2015
9.499
9.706
9.302
9.342
654,681
-0.20(-2.07%)
Jan 02, 2015
9.696
9.795
9.411
9.539
507,063
-0.07(-0.72%)
Dec 31, 2014
9.815
9.608
9.608
9.608
802,920
-0.21(-2.11%)
Dec 30, 2014
9.953
10.03
9.795
9.815
397,340
-0.19(-1.87%)
Dec 29, 2014
9.785
10.01
9.755
10.00
633,948
+0.22(+2.22%)
Dec 26, 2014
9.775
9.795
9.637
9.785
244,167
+0.08(+0.81%)
Dec 24, 2014
9.549
9.706
9.706
9.706
201,338
+0.13(+1.34%)
Dec 23, 2014
9.578
9.657
9.529
9.578
313,521
+0.06(+0.62%)
Dec 22, 2014
9.608
9.696
9.489
9.519
364,106
-0.10(-1.02%)
Dec 19, 2014
9.696
9.755
9.558
9.618
1,477,199
-0.10(-1.06%)
Dec 18, 2014
9.667
9.795
9.608
9.721
800,728
+0.16(+1.70%)
Dec 17, 2014
9.263
9.618
9.076
9.558
756,414
+0.28(+2.97%)
Dec 16, 2014
9.046
9.351
9.016
9.283
711,156
+0.25(+2.73%)
Dec 15, 2014
9.056
9.125
8.888
9.036
549,747
+0.01(+0.11%)
Dec 12, 2014
8.938
9.184
8.938
9.026
453,966
-0.03(-0.38%)
Dec 11, 2014
8.957
9.145
8.878
9.061
607,129
+0.13(+1.49%)
Dec 10, 2014
9.164
9.243
8.878
8.928
497,586
-0.26(-2.79%)
Dec 09, 2014
8.839
9.184
8.770
9.184
534,093
+0.24(+2.64%)
Dec 08, 2014
8.987
9.233
8.928
8.947
465,436
-0.04(-0.44%)
Dec 05, 2014
8.878
9.115
8.869
8.987
490,214
+0.12(+1.33%)
Dec 04, 2014
9.007
9.056
8.869
8.869
526,865
-0.12(-1.32%)
Dec 03, 2014
9.105
9.135
8.987
8.987
755,958
-0.15(-1.62%)
Dec 02, 2014
8.869
9.135
8.809
9.135
855,021
+0.10(+1.09%)
Dec 01, 2014
9.351
9.386
8.977
9.036
972,797
-0.37(-3.98%)
Nov 28, 2014
9.598
9.667
9.401
9.411
378,373
-0.16(-1.65%)
Nov 26, 2014
9.637
9.568
9.568
9.568
389,485
-0.05(-0.51%)
Nov 25, 2014
9.558
9.795
9.549
9.618
529,112
+0.09(+0.93%)
Nov 24, 2014
9.243
9.529
9.179
9.529
492,204
+0.31(+3.31%)
Nov 21, 2014
9.608
9.608
9.184
9.223
465,101
-0.08(-0.85%)
Nov 20, 2014
9.115
9.401
9.036
9.302
497,576
+0.17(+1.83%)
Nov 19, 2014
9.470
9.539
8.987
9.135
1,542,126
-0.38(-4.04%)
Nov 18, 2014
9.706
9.815
9.470
9.519
621,653
-0.18(-1.83%)
Nov 17, 2014
9.972
10.02
9.696
9.696
580,562
-0.30(-2.96%)
Nov 14, 2014
9.874
10.00
9.834
9.992
522,259
+0.12(+1.20%)
Nov 13, 2014
9.943
10.10
9.874
9.874
699,692
-0.01(-0.10%)
Nov 12, 2014
9.795
9.923
9.657
9.884
844,456
+0.08(+0.80%)
Nov 11, 2014
9.755
9.923
9.647
9.805
877,286
+0.00(+0.00%)
Nov 10, 2014
9.618
9.815
9.558
9.805
691,938
+0.09(+0.91%)
Nov 07, 2014
9.755
9.805
9.588
9.716
779,841
-0.07(-0.70%)
Nov 06, 2014
9.539
9.805
9.430
9.785
1,001,397
+0.01(+0.10%)
Nov 05, 2014
10.23
10.28
9.489
9.775
1,548,237
-0.39(-3.88%)
Nov 04, 2014
10.03
10.35
10.01
10.17
1,856,205
+0.14(+1.38%)
Nov 03, 2014
9.371
10.09
9.371
10.03
2,719,672
+0.67(+7.16%)
Oct 31, 2014
9.273
9.509
9.263
9.361
1,739,705
+0.30(+3.26%)
Oct 30, 2014
9.263
9.263
8.947
9.066
1,563,318
+0.12(+1.32%)
Oct 29, 2014
9.026
9.026
8.849
8.947
600,771
-0.02(-0.22%)
Oct 28, 2014
8.967
9.066
8.878
8.967
831,082
+0.05(+0.55%)
Oct 27, 2014
8.829
8.938
8.859
8.918
502,567
+0.06(+0.67%)
Oct 24, 2014
8.928
8.997
8.731
8.859
502,248
-0.03(-0.33%)
Oct 23, 2014
8.987
9.056
8.809
8.888
875,189
+0.00(+0.00%)
Oct 22, 2014
8.967
9.095
8.864
8.888
686,940
-0.08(-0.88%)
Oct 21, 2014
8.908
9.115
8.893
8.967
749,612
+0.11(+1.22%)
Oct 20, 2014
8.800
8.967
8.543
8.859
553,676
+0.06(+0.67%)
Oct 17, 2014
8.977
8.977
8.760
8.800
720,596
-0.05(-0.56%)
Oct 16, 2014
8.543
8.898
8.524
8.849
654,198
+0.21(+2.39%)
Oct 15, 2014
8.199
8.672
8.169
8.642
785,434
+0.31(+3.66%)
Oct 14, 2014
8.110
8.470
8.080
8.337
643,514
+0.29(+3.55%)
Oct 13, 2014
8.208
8.346
8.031
8.051
847,139
-0.12(-1.45%)
Oct 10, 2014
8.297
8.553
8.154
8.169
655,189
-0.19(-2.24%)
Oct 09, 2014
8.721
8.809
8.356
8.356
533,919
-0.40(-4.61%)
Oct 08, 2014
8.681
8.770
8.465
8.760
571,827
+0.03(+0.34%)
Oct 07, 2014
8.543
8.770
8.330
8.731
766,597
+0.14(+1.61%)
Oct 06, 2014
8.583
8.760
8.514
8.593
361,070
+0.01(+0.11%)
Oct 03, 2014
8.741
8.790
8.543
8.583
401,991
-0.06(-0.68%)
Oct 02, 2014
8.474
8.642
8.317
8.642
528,121
+0.16(+1.86%)
Oct 01, 2014
8.681
8.721
8.425
8.484
654,966
-0.24(-2.71%)
Sep 30, 2014
8.809
8.878
8.721
8.721
871,713
-0.07(-0.78%)
Sep 29, 2014
8.701
8.824
8.672
8.790
645,712
-0.03(-0.34%)
Sep 26, 2014
8.622
8.878
8.583
8.819
486,487
+0.21(+2.40%)
Sep 25, 2014
8.829
8.829
8.571
8.612
622,234
-0.16(-1.80%)
Sep 24, 2014
8.780
8.839
8.696
8.770
354,015
-0.01(-0.11%)
Sep 23, 2014
8.731
8.869
8.711
8.780
601,808
-0.04(-0.45%)
Sep 22, 2014
9.036
9.036
8.657
8.819
1,000,664
-0.06(-0.67%)
Sep 19, 2014
8.760
8.913
8.672
8.878
1,686,169
+0.14(+1.58%)
Sep 18, 2014
8.760
8.819
8.672
8.741
625,550
-0.01(-0.11%)
Sep 17, 2014
8.731
8.869
8.681
8.750
451,882
+0.03(+0.34%)
Sep 16, 2014
8.701
8.780
8.622
8.721
609,318
+0.02(+0.23%)
Sep 15, 2014
9.085
9.154
8.573
8.701
1,148,769
-0.40(-4.44%)
Sep 12, 2014
8.849
9.105
8.785
9.105
1,256,007
+0.28(+3.12%)
Sep 11, 2014
8.819
8.908
8.741
8.829
865,399
-0.04(-0.44%)
Sep 10, 2014
8.888
8.918
8.750
8.869
639,042
+0.02(+0.22%)
Sep 09, 2014
8.977
8.977
8.721
8.849
778,476
-0.16(-1.75%)
Sep 08, 2014
9.016
9.125
8.918
9.007
392,684
-0.02(-0.22%)
Sep 05, 2014
8.997
9.115
8.967
9.026
438,305
-0.01(-0.11%)
Sep 04, 2014
9.007
9.214
8.915
9.036
625,292
+0.09(+0.99%)
Sep 03, 2014
9.214
9.253
8.918
8.947
588,412
-0.24(-2.58%)
Sep 02, 2014
9.273
9.332
9.085
9.184
552,653
-0.08(-0.85%)
Aug 29, 2014
8.997
9.263
9.263
9.263
780,898
+0.28(+3.07%)
Aug 28, 2014
9.154
9.174
8.928
8.987
484,803
-0.18(-1.94%)
Aug 27, 2014
9.243
9.263
9.164
9.164
322,773
-0.09(-0.96%)
Aug 26, 2014
9.154
9.263
9.125
9.253
438,690
+0.13(+1.40%)
Aug 25, 2014
8.997
9.401
8.953
9.125
1,178,502
+0.15(+1.65%)
Aug 22, 2014
8.947
9.016
8.869
8.977
583,009
+0.01(+0.11%)
Aug 21, 2014
9.036
9.036
8.829
8.967
660,071
-0.07(-0.76%)
Aug 20, 2014
8.918
9.046
8.908
9.036
548,574
+0.05(+0.55%)
Aug 19, 2014
8.967
9.051
8.938
8.987
1,093,618
-0.02(-0.22%)
Aug 18, 2014
8.672
9.056
8.622
9.007
1,812,649
+0.40(+4.70%)
Aug 15, 2014
8.583
8.672
8.415
8.603
740,021
+0.10(+1.16%)
Aug 14, 2014
8.465
8.642
8.268
8.504
806,263
+0.06(+0.70%)
Aug 13, 2014
8.277
8.455
8.218
8.445
698,792
+0.21(+2.51%)
Aug 12, 2014
8.189
8.268
8.080
8.238
633,554
-0.03(-0.36%)
Aug 11, 2014
8.169
8.277
8.110
8.268
660,738
+0.17(+2.07%)
Aug 08, 2014
8.051
8.120
7.992
8.100
700,563
+0.05(+0.61%)
Aug 07, 2014
8.228
8.272
8.021
8.051
517,872
-0.18(-2.16%)
Aug 06, 2014
8.179
8.317
8.120
8.228
452,669
+0.00(+0.00%)
Aug 05, 2014
8.179
8.346
8.080
8.228
706,232
+0.02(+0.24%)
Aug 04, 2014
8.208
8.258
8.011
8.208
1,119,637
+0.09(+1.09%)
Aug 01, 2014
8.248
8.376
8.070
8.120
1,706,594
+0.06(+0.73%)
Jul 31, 2014
7.795
8.346
7.736
8.061
1,777,330
+0.15(+1.87%)
Jul 30, 2014
7.982
8.090
7.854
7.913
640,815
-0.03(-0.37%)
Jul 29, 2014
7.883
8.000
7.785
7.942
597,382
+0.06(+0.75%)
Jul 28, 2014
7.982
8.011
7.755
7.883
679,135
-0.10(-1.23%)
Jul 25, 2014
7.962
8.070
7.933
7.982
470,695
-0.02(-0.25%)
Jul 24, 2014
8.189
8.290
7.952
8.001
691,050
-0.18(-2.17%)
Jul 23, 2014
8.199
8.287
8.031
8.179
555,702
-0.02(-0.24%)
Jul 22, 2014
8.070
8.297
7.982
8.199
828,208
+0.18(+2.21%)
Jul 21, 2014
7.962
8.090
7.942
8.021
753,607
+0.02(+0.25%)
Jul 18, 2014
7.893
8.090
7.864
8.001
683,222
+0.08(+0.99%)
Jul 17, 2014
7.942
8.070
7.849
7.923
946,907
-0.06(-0.74%)
Jul 16, 2014
8.208
8.208
7.972
7.982
933,665
-0.14(-1.70%)
Jul 15, 2014
8.277
8.346
7.972
8.120
851,469
-0.12(-1.44%)
Jul 14, 2014
8.297
8.355
8.139
8.238
818,368
+0.08(+0.97%)
Jul 11, 2014
8.100
8.189
8.026
8.159
543,560
+0.05(+0.61%)
Jul 10, 2014
8.090
8.174
7.952
8.110
919,862
-0.18(-2.14%)
Jul 09, 2014
8.228
8.386
8.218
8.287
789,263
+0.06(+0.72%)
Jul 08, 2014
8.474
8.523
8.139
8.228
1,540,677
-0.29(-3.36%)
Jul 07, 2014
8.750
8.750
8.396
8.514
1,191,952
-0.22(-2.48%)
Jul 03, 2014
8.425
8.731
8.731
8.731
1,710,974
+0.36(+4.36%)
Jul 02, 2014
8.346
8.376
8.233
8.366
1,180,480
+0.06(+0.71%)
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.