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
Clearsign Combustion
(NQ:
CLIR
)
0.7500
-0.0100 (-1.32%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 21, 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, 2015
5.330
5.350
5.010
5.030
76,602
-0.42(-7.71%)
Apr 29, 2015
5.180
5.520
5.170
5.450
92,969
+0.26(+5.01%)
Apr 28, 2015
5.320
5.400
5.190
5.190
30,065
-0.10(-1.89%)
Apr 27, 2015
5.510
5.610
5.260
5.290
44,884
-0.25(-4.51%)
Apr 24, 2015
5.590
5.750
5.510
5.540
15,383
-0.02(-0.36%)
Apr 23, 2015
5.710
5.800
5.470
5.560
19,200
-0.13(-2.28%)
Apr 22, 2015
5.570
5.830
5.281
5.690
31,783
+0.08(+1.43%)
Apr 21, 2015
5.900
6.000
5.540
5.610
82,223
-0.29(-4.92%)
Apr 20, 2015
5.630
5.920
5.630
5.900
57,272
+0.16(+2.79%)
Apr 17, 2015
5.740
5.740
5.610
5.740
19,016
-0.02(-0.35%)
Apr 16, 2015
5.640
5.830
5.470
5.760
47,024
+0.11(+1.95%)
Apr 15, 2015
5.250
5.660
5.230
5.650
64,214
+0.39(+7.41%)
Apr 14, 2015
5.179
5.280
5.080
5.260
33,038
+0.06(+1.15%)
Apr 13, 2015
5.100
5.230
5.011
5.200
17,473
+0.09(+1.76%)
Apr 10, 2015
5.140
5.250
5.100
5.110
27,039
+0.02(+0.39%)
Apr 09, 2015
5.270
5.270
5.000
5.090
54,436
-0.15(-2.86%)
Apr 08, 2015
5.270
5.410
5.170
5.240
40,499
-0.04(-0.76%)
Apr 07, 2015
5.540
5.620
5.270
5.280
22,122
-0.24(-4.35%)
Apr 06, 2015
5.710
5.710
5.090
5.520
67,721
-0.32(-5.40%)
Apr 02, 2015
5.180
5.835
5.835
5.835
76,100
+0.62(+12.00%)
Apr 01, 2015
5.300
5.521
5.030
5.210
28,522
-0.08(-1.51%)
Mar 31, 2015
5.170
5.500
5.100
5.290
30,089
+0.07(+1.34%)
Mar 30, 2015
5.510
5.550
5.130
5.220
90,265
-0.24(-4.40%)
Mar 27, 2015
5.370
5.460
5.070
5.460
82,277
+0.09(+1.68%)
Mar 26, 2015
4.970
5.455
4.760
5.370
72,138
+0.40(+8.05%)
Mar 25, 2015
5.220
5.560
4.510
4.970
335,272
-0.28(-5.33%)
Mar 24, 2015
5.190
5.340
5.010
5.250
137,178
+0.06(+1.16%)
Mar 23, 2015
5.400
5.560
4.940
5.190
216,485
-0.32(-5.81%)
Mar 20, 2015
5.770
5.810
5.350
5.510
111,417
-0.26(-4.51%)
Mar 19, 2015
5.870
6.173
5.700
5.770
31,397
-0.02(-0.35%)
Mar 18, 2015
5.923
6.000
5.641
5.790
39,243
+0.07(+1.22%)
Mar 17, 2015
5.670
5.932
5.510
5.720
92,630
-0.02(-0.35%)
Mar 16, 2015
6.020
6.390
5.670
5.740
45,995
-0.27(-4.49%)
Mar 13, 2015
6.293
6.293
5.800
6.010
47,990
+0.14(+2.39%)
Mar 12, 2015
5.977
6.011
5.780
5.870
79,139
-0.08(-1.34%)
Mar 11, 2015
5.980
6.240
5.950
5.950
55,917
-0.17(-2.78%)
Mar 10, 2015
6.390
6.390
5.930
6.120
45,409
-0.26(-4.08%)
Mar 09, 2015
6.290
6.400
6.140
6.380
30,050
+0.05(+0.79%)
Mar 06, 2015
6.330
6.684
6.300
6.330
223,234
-0.01(-0.16%)
Mar 05, 2015
6.150
6.360
6.030
6.340
42,352
+0.20(+3.26%)
Mar 04, 2015
6.090
6.390
5.960
6.140
102,591
+0.05(+0.82%)
Mar 03, 2015
6.290
6.330
5.910
6.090
71,953
-0.09(-1.46%)
Mar 02, 2015
6.690
6.690
6.090
6.180
169,699
-0.53(-7.90%)
Feb 27, 2015
7.080
7.080
6.510
6.710
103,191
-0.32(-4.55%)
Feb 26, 2015
6.850
7.200
6.630
7.030
50,215
+0.12(+1.81%)
Feb 25, 2015
6.720
7.240
6.600
6.905
63,358
+0.25(+3.83%)
Feb 24, 2015
6.670
6.820
6.550
6.650
43,446
+0.10(+1.53%)
Feb 23, 2015
6.690
6.790
6.540
6.550
48,261
-0.24(-3.53%)
Feb 20, 2015
6.610
6.950
6.530
6.790
51,644
+0.18(+2.72%)
Feb 19, 2015
6.850
7.000
6.590
6.610
41,179
-0.24(-3.50%)
Feb 18, 2015
7.200
7.350
6.840
6.850
60,202
-0.24(-3.39%)
Feb 17, 2015
7.100
7.620
6.939
7.090
58,188
-0.17(-2.34%)
Feb 13, 2015
7.500
7.260
7.260
7.260
34,400
-0.08(-1.09%)
Feb 12, 2015
7.750
7.750
7.110
7.340
44,505
-0.28(-3.67%)
Feb 11, 2015
7.200
7.650
6.950
7.620
68,241
+0.34(+4.67%)
Feb 10, 2015
6.710
7.390
6.600
7.280
126,575
+0.44(+6.36%)
Feb 09, 2015
6.580
6.940
6.360
6.845
81,744
+0.30(+4.66%)
Feb 06, 2015
6.340
6.540
6.150
6.540
187,892
+0.21(+3.32%)
Feb 05, 2015
6.200
6.500
6.050
6.330
354,774
+0.22(+3.60%)
Feb 04, 2015
6.190
6.200
5.870
6.110
92,295
+0.14(+2.35%)
Feb 03, 2015
5.780
6.220
5.780
5.970
41,666
+0.19(+3.29%)
Feb 02, 2015
5.790
6.000
5.580
5.780
28,844
-0.01(-0.17%)
Jan 30, 2015
6.250
6.400
5.719
5.790
61,477
-0.59(-9.25%)
Jan 29, 2015
6.100
6.440
5.890
6.380
120,516
+0.50(+8.50%)
Jan 28, 2015
6.050
6.197
5.780
5.880
32,613
-0.08(-1.34%)
Jan 27, 2015
5.850
6.320
5.700
5.960
33,586
+0.12(+2.05%)
Jan 26, 2015
6.210
6.390
5.760
5.840
60,731
-0.35(-5.65%)
Jan 23, 2015
6.350
6.350
6.000
6.190
27,892
+0.02(+0.32%)
Jan 22, 2015
5.380
6.170
5.370
6.170
56,872
+0.59(+10.57%)
Jan 21, 2015
5.840
6.400
5.580
5.580
42,142
-0.25(-4.29%)
Jan 20, 2015
6.050
6.130
5.690
5.830
27,631
-0.24(-3.95%)
Jan 16, 2015
6.030
6.440
6.030
6.070
13,678
+0.04(+0.66%)
Jan 15, 2015
6.820
6.200
5.980
6.030
13,157
-0.17(-2.74%)
Jan 14, 2015
5.910
6.690
5.910
6.200
32,593
+0.20(+3.33%)
Jan 13, 2015
5.850
6.100
5.850
6.000
40,267
+0.17(+2.92%)
Jan 12, 2015
6.130
6.130
5.310
5.830
88,486
-0.26(-4.27%)
Jan 09, 2015
6.560
6.660
6.010
6.090
63,792
-0.57(-8.49%)
Jan 08, 2015
6.850
7.000
6.500
6.655
41,327
-0.04(-0.67%)
Jan 07, 2015
6.920
6.920
6.660
6.700
32,491
-0.16(-2.33%)
Jan 06, 2015
7.250
7.250
6.760
6.860
48,531
-0.41(-5.64%)
Jan 05, 2015
7.100
7.310
7.030
7.270
17,117
+0.03(+0.41%)
Jan 02, 2015
7.330
7.430
6.890
7.240
39,617
-0.09(-1.23%)
Dec 31, 2014
7.000
7.330
7.330
7.330
41,500
+0.34(+4.86%)
Dec 30, 2014
7.300
7.300
6.930
6.990
31,509
-0.23(-3.19%)
Dec 29, 2014
7.330
7.450
7.140
7.220
16,347
-0.07(-0.96%)
Dec 26, 2014
7.630
7.630
7.280
7.290
15,857
-0.34(-4.46%)
Dec 24, 2014
7.390
7.630
7.630
7.630
17,200
+0.16(+2.07%)
Dec 23, 2014
7.200
7.600
7.060
7.475
37,455
+0.27(+3.82%)
Dec 22, 2014
7.400
7.500
7.200
7.200
34,217
-0.21(-2.83%)
Dec 19, 2014
7.490
7.600
7.375
7.410
31,674
-0.06(-0.80%)
Dec 18, 2014
7.460
7.640
7.370
7.470
35,120
+0.13(+1.77%)
Dec 17, 2014
6.750
7.670
6.750
7.340
69,161
+0.53(+7.78%)
Dec 16, 2014
7.470
7.470
6.800
6.810
90,746
-0.80(-10.51%)
Dec 15, 2014
7.660
7.960
7.570
7.610
30,588
-0.06(-0.78%)
Dec 12, 2014
7.900
7.920
7.530
7.670
68,542
-0.33(-4.07%)
Dec 11, 2014
7.440
8.040
6.510
7.995
179,641
+0.55(+7.46%)
Dec 10, 2014
7.930
8.000
7.260
7.440
47,403
-0.55(-6.88%)
Dec 09, 2014
7.700
8.100
7.700
7.990
32,854
+0.29(+3.77%)
Dec 08, 2014
8.050
9.485
7.690
7.700
200,130
-0.14(-1.79%)
Dec 05, 2014
8.090
8.200
7.850
7.840
52,148
-0.29(-3.57%)
Dec 04, 2014
7.870
8.210
7.790
8.130
98,569
+0.36(+4.63%)
Dec 03, 2014
7.872
8.020
7.510
7.770
33,847
+0.09(+1.16%)
Dec 02, 2014
7.400
7.840
7.340
7.681
32,752
+0.26(+3.52%)
Dec 01, 2014
7.900
8.033
7.410
7.420
30,860
-0.43(-5.48%)
Nov 28, 2014
7.960
8.110
7.778
7.850
23,619
-0.09(-1.13%)
Nov 26, 2014
7.990
7.940
7.940
7.940
52,700
+0.08(+1.02%)
Nov 25, 2014
7.820
7.950
7.574
7.860
92,699
+0.08(+1.03%)
Nov 24, 2014
6.940
7.790
6.750
7.780
121,194
+0.95(+13.91%)
Nov 21, 2014
6.970
6.970
6.450
6.830
49,379
-0.01(-0.19%)
Nov 20, 2014
6.950
6.990
6.780
6.843
34,262
-0.14(-1.96%)
Nov 19, 2014
6.620
6.980
6.356
6.980
63,264
+0.40(+6.08%)
Nov 18, 2014
6.100
6.870
6.050
6.580
89,855
+0.44(+7.17%)
Nov 17, 2014
6.009
6.400
5.900
6.140
46,894
+0.13(+2.16%)
Nov 14, 2014
5.500
6.090
5.260
6.010
93,234
+0.40(+7.13%)
Nov 13, 2014
5.850
5.850
5.510
5.610
28,301
-0.24(-4.10%)
Nov 12, 2014
5.170
5.880
5.170
5.850
26,402
+0.58(+11.01%)
Nov 11, 2014
5.450
6.100
5.083
5.270
46,716
-0.18(-3.30%)
Nov 10, 2014
5.490
5.660
5.405
5.450
33,472
+0.00(+0.00%)
Nov 07, 2014
5.940
5.940
5.287
5.450
63,265
-0.45(-7.63%)
Nov 06, 2014
6.010
6.010
5.750
5.900
39,948
-0.22(-3.59%)
Nov 05, 2014
6.270
6.270
6.000
6.120
15,998
-0.03(-0.49%)
Nov 04, 2014
6.050
6.150
5.970
6.150
27,356
+0.12(+1.99%)
Nov 03, 2014
6.020
6.182
5.700
6.030
32,676
-0.03(-0.50%)
Oct 31, 2014
6.250
6.250
5.950
6.060
39,188
-0.22(-3.50%)
Oct 30, 2014
6.000
6.350
5.920
6.280
38,005
+0.29(+4.84%)
Oct 29, 2014
6.230
6.440
5.970
5.990
31,099
-0.25(-4.00%)
Oct 28, 2014
5.820
6.240
5.745
6.240
26,719
+0.34(+5.76%)
Oct 27, 2014
6.140
6.180
5.595
5.900
49,862
-0.28(-4.53%)
Oct 24, 2014
6.380
6.437
6.160
6.180
38,613
-0.18(-2.81%)
Oct 23, 2014
6.480
6.480
6.190
6.359
40,481
-0.12(-1.87%)
Oct 22, 2014
6.630
6.750
6.190
6.480
37,157
-0.16(-2.41%)
Oct 21, 2014
6.500
6.640
6.270
6.640
29,744
+0.07(+1.06%)
Oct 20, 2014
6.550
6.550
6.550
6.570
42,455
-0.08(-1.20%)
Oct 17, 2014
6.150
6.990
6.050
6.650
85,016
+0.54(+8.84%)
Oct 16, 2014
5.790
6.150
5.790
6.110
40,114
+0.33(+5.71%)
Oct 15, 2014
5.880
5.980
5.250
5.780
74,091
-0.20(-3.34%)
Oct 14, 2014
5.630
6.050
5.380
5.980
54,247
+0.29(+5.10%)
Oct 13, 2014
6.170
6.170
5.650
5.690
40,104
-0.42(-6.87%)
Oct 10, 2014
6.190
6.230
5.960
6.110
46,403
-0.03(-0.49%)
Oct 09, 2014
6.472
6.480
5.966
6.140
39,267
-0.30(-4.66%)
Oct 08, 2014
5.950
6.490
5.772
6.440
45,122
+0.46(+7.69%)
Oct 07, 2014
5.800
6.150
5.620
5.980
39,689
+0.08(+1.36%)
Oct 06, 2014
6.390
6.598
5.800
5.900
31,516
-0.41(-6.50%)
Oct 03, 2014
6.320
6.810
6.310
6.310
15,569
-0.05(-0.79%)
Oct 02, 2014
6.600
6.640
6.260
6.360
17,306
-0.24(-3.64%)
Oct 01, 2014
6.600
6.650
6.265
6.600
40,450
-0.08(-1.20%)
Sep 30, 2014
7.130
7.130
6.240
6.680
87,501
-0.55(-7.61%)
Sep 29, 2014
7.000
7.420
6.990
7.230
53,885
+0.22(+3.14%)
Sep 26, 2014
6.490
7.140
6.418
7.010
38,244
+0.53(+8.18%)
Sep 25, 2014
6.280
6.500
6.250
6.480
34,043
+0.23(+3.68%)
Sep 24, 2014
6.080
6.300
5.070
6.250
182,905
+0.14(+2.29%)
Sep 23, 2014
6.520
6.530
6.090
6.110
55,763
-0.42(-6.43%)
Sep 22, 2014
6.600
6.600
6.500
6.530
47,492
-0.07(-1.06%)
Sep 19, 2014
6.640
6.663
6.550
6.600
17,131
-0.03(-0.45%)
Sep 18, 2014
6.670
6.790
6.600
6.630
38,883
-0.12(-1.78%)
Sep 17, 2014
6.590
6.810
6.570
6.750
18,497
+0.06(+0.90%)
Sep 16, 2014
6.760
6.760
6.550
6.690
32,060
+0.00(+0.00%)
Sep 15, 2014
7.020
7.070
6.600
6.690
64,248
-0.26(-3.74%)
Sep 12, 2014
7.070
7.083
6.930
6.950
26,193
-0.12(-1.70%)
Sep 11, 2014
7.020
7.090
6.980
7.070
20,500
+0.03(+0.43%)
Sep 10, 2014
6.760
7.080
6.760
7.040
11,803
+0.16(+2.33%)
Sep 09, 2014
6.860
7.239
6.830
6.880
30,741
+0.06(+0.88%)
Sep 08, 2014
7.370
7.450
6.800
6.820
69,406
-0.55(-7.46%)
Sep 05, 2014
7.480
7.610
7.360
7.370
26,446
-0.07(-0.94%)
Sep 04, 2014
7.480
7.600
7.420
7.440
44,998
-0.09(-1.20%)
Sep 03, 2014
7.600
7.600
7.400
7.530
24,284
-0.05(-0.66%)
Sep 02, 2014
7.840
7.840
7.480
7.580
14,678
-0.27(-3.44%)
Aug 29, 2014
7.560
7.850
7.850
7.850
46,100
+0.33(+4.39%)
Aug 28, 2014
7.280
7.700
7.250
7.520
43,932
+0.08(+1.08%)
Aug 27, 2014
8.010
8.091
7.210
7.440
77,484
-0.71(-8.71%)
Aug 26, 2014
8.310
8.350
8.010
8.150
7,872
-0.19(-2.28%)
Aug 25, 2014
8.490
8.770
7.980
8.340
79,857
+0.02(+0.24%)
Aug 22, 2014
8.560
8.690
8.030
8.320
70,722
-0.35(-4.04%)
Aug 21, 2014
8.520
8.760
8.499
8.670
98,721
+0.02(+0.23%)
Aug 20, 2014
8.930
9.030
8.500
8.650
66,302
-0.14(-1.59%)
Aug 19, 2014
7.900
8.880
7.880
8.790
109,684
+0.92(+11.69%)
Aug 18, 2014
7.900
7.900
7.520
7.870
35,599
+0.00(+0.00%)
Aug 15, 2014
7.710
7.900
7.400
7.870
46,536
+0.03(+0.38%)
Aug 14, 2014
7.590
7.850
7.440
7.840
23,087
+0.16(+2.08%)
Aug 13, 2014
7.550
7.680
7.380
7.680
34,046
+0.12(+1.59%)
Aug 12, 2014
7.560
7.710
7.000
7.560
54,803
+0.10(+1.34%)
Aug 11, 2014
7.460
7.830
7.420
7.460
22,537
+0.09(+1.22%)
Aug 08, 2014
6.640
7.360
6.640
7.370
37,519
+0.66(+9.84%)
Aug 07, 2014
6.710
6.850
6.600
6.710
29,610
+0.00(+0.00%)
Aug 06, 2014
6.930
7.257
6.610
6.710
36,714
-0.21(-3.03%)
Aug 05, 2014
6.750
7.120
6.700
6.920
60,689
-0.06(-0.86%)
Aug 04, 2014
7.550
7.640
6.861
6.980
130,578
-0.91(-11.53%)
Aug 01, 2014
8.060
8.119
7.670
7.890
29,697
-0.26(-3.19%)
Jul 31, 2014
8.090
8.250
7.910
8.150
20,183
-0.07(-0.85%)
Jul 30, 2014
7.950
8.290
7.900
8.220
24,245
+0.27(+3.40%)
Jul 29, 2014
7.990
8.280
7.900
7.950
27,102
+0.03(+0.38%)
Jul 28, 2014
8.050
8.300
7.900
7.920
30,363
-0.20(-2.46%)
Jul 25, 2014
8.100
8.300
8.028
8.120
20,623
-0.09(-1.10%)
Jul 24, 2014
8.240
8.400
8.110
8.211
6,491
-0.03(-0.36%)
Jul 23, 2014
8.500
8.650
8.080
8.240
18,795
-0.18(-2.14%)
Jul 22, 2014
8.490
8.527
8.012
8.420
59,684
-0.08(-0.94%)
Jul 21, 2014
7.910
8.640
7.910
8.500
31,414
+0.58(+7.32%)
Jul 18, 2014
8.200
8.380
7.900
7.920
40,179
-0.32(-3.88%)
Jul 17, 2014
8.600
8.630
8.160
8.240
8,258
-0.21(-2.49%)
Jul 16, 2014
8.580
8.720
8.200
8.450
21,044
-0.16(-1.86%)
Jul 15, 2014
9.010
9.020
8.380
8.610
33,618
-0.38(-4.23%)
Jul 14, 2014
8.200
9.000
8.190
8.990
50,693
+0.79(+9.63%)
Jul 11, 2014
7.580
8.450
7.500
8.200
55,297
+0.70(+9.33%)
Jul 10, 2014
7.860
7.998
7.360
7.500
100,484
-0.56(-6.95%)
Jul 09, 2014
8.330
8.490
7.902
8.060
56,412
-0.24(-2.89%)
Jul 08, 2014
8.460
8.606
8.300
8.300
24,700
-0.16(-1.89%)
Jul 07, 2014
8.940
8.940
8.360
8.460
35,824
-0.47(-5.26%)
Jul 03, 2014
9.080
8.930
8.930
8.930
12,200
-0.18(-1.98%)
Jul 02, 2014
8.860
9.110
8.750
9.110
18,478
+0.26(+2.94%)
Jul 01, 2014
9.150
9.640
8.663
8.850
65,819
-0.33(-3.59%)
Jun 30, 2014
9.190
9.380
9.110
9.180
17,968
-0.12(-1.29%)
Jun 27, 2014
9.470
9.480
9.130
9.300
7,032
-0.08(-0.85%)
Jun 26, 2014
9.200
9.450
8.800
9.380
54,759
+0.06(+0.64%)
Jun 25, 2014
9.490
9.650
9.210
9.320
39,322
-0.26(-2.71%)
Jun 24, 2014
9.600
9.970
9.200
9.580
28,999
-0.12(-1.24%)
Jun 23, 2014
9.850
10.00
9.480
9.700
22,753
-0.20(-2.02%)
Jun 20, 2014
9.910
10.00
9.590
9.900
21,060
-0.04(-0.37%)
Jun 19, 2014
9.100
10.00
9.100
9.937
88,022
+0.84(+9.20%)
Jun 18, 2014
8.910
9.100
8.700
9.100
23,622
+0.15(+1.68%)
Jun 17, 2014
8.850
9.130
8.820
8.950
25,270
+0.06(+0.67%)
Jun 16, 2014
8.960
9.090
8.660
8.890
26,805
-0.08(-0.89%)
Jun 13, 2014
8.860
9.040
8.690
8.970
8,595
+0.08(+0.90%)
Jun 12, 2014
8.670
9.200
8.530
8.890
28,873
+0.17(+1.95%)
Jun 11, 2014
8.800
8.907
8.270
8.720
40,844
-0.08(-0.91%)
Jun 10, 2014
9.240
9.350
8.800
8.800
42,678
-0.31(-3.40%)
Jun 06, 2014
9.230
9.240
9.080
9.110
23,059
-0.05(-0.55%)
Jun 05, 2014
8.500
9.230
8.430
9.160
83,884
+0.64(+7.51%)
Jun 04, 2014
8.360
8.674
8.240
8.520
24,944
+0.16(+1.91%)
Jun 03, 2014
8.330
8.480
8.140
8.360
26,184
+0.02(+0.24%)
Jun 02, 2014
8.970
8.970
7.860
8.340
79,435
-0.59(-6.61%)
May 30, 2014
9.100
9.210
8.890
8.930
28,625
-0.27(-2.93%)
May 29, 2014
9.250
9.280
9.060
9.200
35,400
+0.03(+0.33%)
May 28, 2014
8.740
9.200
8.740
9.170
33,756
+0.36(+4.09%)
May 27, 2014
8.780
9.320
8.730
8.810
40,843
+0.02(+0.23%)
May 23, 2014
8.900
8.790
8.790
8.790
42,200
-0.03(-0.34%)
May 22, 2014
8.590
8.850
8.500
8.820
37,243
+0.32(+3.76%)
May 21, 2014
8.270
8.750
8.270
8.500
33,683
+0.27(+3.28%)
May 20, 2014
8.040
8.300
7.902
8.230
34,467
+0.19(+2.36%)
May 19, 2014
8.040
8.470
7.960
8.040
65,553
+0.02(+0.25%)
May 16, 2014
7.640
8.140
7.580
8.020
36,770
+0.37(+4.84%)
May 15, 2014
7.790
7.790
7.590
7.650
36,457
-0.12(-1.54%)
May 14, 2014
7.800
7.929
7.520
7.770
71,851
-0.03(-0.38%)
May 13, 2014
8.030
8.060
7.720
7.800
70,850
-0.26(-3.23%)
May 12, 2014
8.530
8.570
7.970
8.060
75,277
-0.36(-4.28%)
May 09, 2014
8.250
8.610
7.955
8.420
70,425
+0.26(+3.19%)
May 08, 2014
7.580
8.220
7.510
8.160
141,896
+0.17(+2.13%)
May 07, 2014
9.200
9.200
7.670
7.990
142,046
-1.11(-12.20%)
May 06, 2014
9.080
9.241
9.080
9.100
15,510
-0.11(-1.19%)
May 05, 2014
9.220
9.410
9.080
9.210
52,614
-0.09(-0.96%)
May 02, 2014
9.390
9.549
9.129
9.299
14,757
-0.13(-1.39%)
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.