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
Aviat Networks Inc
(NQ:
AVNW
)
30.43
-0.01 (-0.03%)
Streaming Delayed Price
Updated: 12:46 PM EDT, May 22, 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 (%)
Mar 29, 2018
8.380
8.380
8.380
0
+0.11(+1.33%)
Mar 28, 2018
8.281
8.500
8.260
8.270
26,346
-0.19(-2.25%)
Mar 27, 2018
8.460
8.510
8.342
8.460
27,268
-0.01(-0.18%)
Mar 26, 2018
8.383
8.515
8.383
8.475
7,092
-0.06(-0.76%)
Mar 23, 2018
8.495
8.540
8.277
8.540
21,564
+0.08(+1.01%)
Mar 22, 2018
8.455
8.577
8.425
8.455
16,646
-0.16(-1.91%)
Mar 21, 2018
8.605
8.620
8.605
8.620
1,126
+0.15(+1.83%)
Mar 20, 2018
8.550
8.637
8.455
8.465
6,970
-0.04(-0.41%)
Mar 19, 2018
8.610
8.675
8.500
8.500
6,518
-0.22(-2.58%)
Mar 16, 2018
8.555
8.725
8.445
8.725
45,638
+0.17(+2.05%)
Mar 15, 2018
8.455
8.740
8.405
8.550
17,744
+0.10(+1.12%)
Mar 14, 2018
8.520
8.550
8.415
8.455
8,284
+0.00(+0.00%)
Mar 13, 2018
8.825
8.825
8.455
8.455
22,236
-0.35(-3.92%)
Mar 12, 2018
8.670
8.900
8.670
8.800
11,050
+0.13(+1.50%)
Mar 09, 2018
8.530
8.815
8.510
8.670
16,592
+0.14(+1.70%)
Mar 08, 2018
8.500
8.525
8.195
8.525
58,026
+0.12(+1.49%)
Mar 07, 2018
8.550
8.650
8.276
8.400
11,412
+0.01(+0.12%)
Mar 06, 2018
8.375
8.625
8.275
8.390
28,120
+0.01(+0.12%)
Mar 05, 2018
8.435
8.797
8.225
8.380
29,480
-0.16(-1.87%)
Mar 02, 2018
8.465
8.645
8.400
8.540
15,740
-0.03(-0.35%)
Mar 01, 2018
8.532
8.700
8.470
8.570
18,530
+0.16(+1.84%)
Feb 28, 2018
8.505
8.540
8.325
8.415
22,422
-0.13(-1.52%)
Feb 27, 2018
8.635
8.725
8.385
8.545
43,750
-0.22(-2.51%)
Feb 26, 2018
8.800
8.850
8.402
8.765
28,938
-0.08(-0.90%)
Feb 23, 2018
8.345
8.845
8.345
8.845
35,408
+0.51(+6.06%)
Feb 22, 2018
8.150
8.375
8.055
8.340
30,008
+0.22(+2.71%)
Feb 21, 2018
8.325
8.445
8.120
8.120
9,324
-0.21(-2.46%)
Feb 20, 2018
8.420
8.705
8.310
8.325
10,466
-0.16(-1.89%)
Feb 16, 2018
8.485
8.485
8.485
0
-0.12(-1.39%)
Feb 15, 2018
8.200
8.690
8.135
8.605
37,874
+0.56(+6.93%)
Feb 14, 2018
8.020
8.268
8.000
8.047
21,850
-0.03(-0.40%)
Feb 13, 2018
7.855
8.335
7.855
8.080
140,412
+0.22(+2.86%)
Feb 12, 2018
7.770
7.920
7.625
7.855
77,756
-0.02(-0.25%)
Feb 09, 2018
7.500
8.085
7.500
7.875
59,840
+0.51(+7.00%)
Feb 08, 2018
7.550
8.350
7.360
7.360
52,822
-0.33(-4.29%)
Feb 07, 2018
7.920
7.920
7.625
7.690
29,672
-0.47(-5.82%)
Feb 06, 2018
7.715
8.195
7.715
8.165
22,794
+0.30(+3.88%)
Feb 05, 2018
7.875
8.050
7.755
7.860
36,848
-0.02(-0.32%)
Feb 02, 2018
7.995
8.120
7.775
7.885
43,762
-0.24(-2.95%)
Feb 01, 2018
8.185
8.300
7.900
8.125
18,524
-0.16(-1.99%)
Jan 31, 2018
8.450
8.450
8.020
8.290
20,548
-0.16(-1.89%)
Jan 30, 2018
8.330
8.668
8.330
8.450
33,792
-0.09(-1.00%)
Jan 29, 2018
8.470
8.535
8.185
8.535
63,726
+0.18(+2.09%)
Jan 26, 2018
8.455
8.485
8.360
8.360
16,046
-0.15(-1.70%)
Jan 25, 2018
8.590
8.590
8.370
8.505
35,128
-0.09(-1.10%)
Jan 24, 2018
8.630
8.745
8.525
8.600
17,160
-0.01(-0.06%)
Jan 23, 2018
8.675
8.819
8.550
8.605
23,532
-0.04(-0.52%)
Jan 22, 2018
8.915
9.000
8.500
8.650
100,624
-0.23(-2.59%)
Jan 19, 2018
8.775
8.948
8.745
8.880
41,670
+0.09(+1.02%)
Jan 18, 2018
8.765
8.925
8.740
8.790
31,034
+0.03(+0.37%)
Jan 17, 2018
8.965
9.105
8.750
8.758
41,990
-0.21(-2.31%)
Jan 16, 2018
8.900
9.495
8.750
8.965
46,084
+0.23(+2.69%)
Jan 12, 2018
8.730
8.730
8.730
0
+0.53(+6.46%)
Jan 11, 2018
8.115
8.428
8.090
8.200
22,574
+0.03(+0.37%)
Jan 10, 2018
8.360
7.875
8.170
17,978
-0.19(-2.27%)
Jan 09, 2018
7.920
8.360
7.875
8.360
51,370
+0.35(+4.43%)
Jan 08, 2018
7.990
8.400
7.775
8.005
29,794
-0.05(-0.62%)
Jan 05, 2018
7.985
8.220
7.965
8.055
3,930
+0.06(+0.75%)
Jan 04, 2018
7.675
8.057
7.675
7.995
14,704
+0.33(+4.31%)
Jan 03, 2018
7.565
7.730
7.545
7.665
47,728
+0.11(+1.46%)
Jan 02, 2018
7.585
7.825
7.500
7.555
82,198
-0.03(-0.40%)
Dec 29, 2017
7.585
7.585
7.585
0
+0.17(+2.36%)
Dec 28, 2017
7.380
7.576
7.380
7.410
25,608
-0.04(-0.60%)
Dec 27, 2017
7.463
7.463
7.321
7.455
33,090
+0.07(+0.88%)
Dec 26, 2017
7.515
7.515
7.300
7.390
28,402
-0.17(-2.18%)
Dec 22, 2017
7.565
7.720
7.500
7.555
37,636
-0.00(-0.07%)
Dec 21, 2017
7.525
7.700
7.525
7.560
41,494
+0.08(+1.07%)
Dec 20, 2017
7.500
7.605
7.475
7.480
34,642
-0.04(-0.60%)
Dec 19, 2017
7.585
7.643
7.455
7.525
43,420
-0.11(-1.44%)
Dec 18, 2017
7.540
7.635
7.450
7.635
36,946
+0.13(+1.80%)
Dec 15, 2017
7.695
7.780
7.450
7.500
238,570
-0.20(-2.53%)
Dec 14, 2017
7.765
7.890
7.695
7.695
25,756
-0.01(-0.13%)
Dec 13, 2017
7.775
7.875
7.475
7.705
53,662
-0.07(-0.90%)
Dec 12, 2017
7.870
7.987
7.775
7.775
24,788
-0.02(-0.26%)
Dec 11, 2017
7.990
7.990
7.775
7.795
17,592
-0.13(-1.64%)
Dec 08, 2017
7.870
8.070
7.805
7.925
56,938
+0.04(+0.57%)
Dec 07, 2017
7.875
8.080
7.785
7.880
104,138
-0.01(-0.13%)
Dec 06, 2017
7.830
7.968
7.830
7.890
11,230
+0.08(+1.09%)
Dec 05, 2017
7.830
8.005
7.755
7.805
13,656
+0.01(+0.19%)
Dec 04, 2017
7.975
8.500
7.975
7.790
61,758
-0.16(-1.95%)
Dec 01, 2017
7.885
8.380
7.865
7.945
15,480
+0.07(+0.82%)
Nov 30, 2017
8.287
7.965
7.880
95,922
-0.08(-1.07%)
Nov 29, 2017
7.935
8.076
7.805
7.965
44,376
+0.04(+0.50%)
Nov 28, 2017
8.140
8.265
7.925
7.925
23,844
-0.11(-1.43%)
Nov 27, 2017
7.930
8.295
7.930
8.040
42,194
+0.11(+1.45%)
Nov 24, 2017
7.750
8.270
7.725
7.925
42,030
-0.03(-0.38%)
Nov 22, 2017
8.085
8.205
7.660
7.955
138,594
-0.15(-1.85%)
Nov 21, 2017
8.100
8.322
8.100
8.105
18,944
+0.07(+0.89%)
Nov 20, 2017
7.885
8.115
7.611
8.034
29,202
+0.15(+1.95%)
Nov 17, 2017
8.005
8.150
7.710
7.880
68,470
-0.22(-2.66%)
Nov 16, 2017
7.700
8.495
7.700
8.095
37,634
+0.45(+5.82%)
Nov 15, 2017
8.110
8.370
7.575
7.650
65,342
-0.34(-4.26%)
Nov 14, 2017
7.610
7.990
7.115
7.990
105,608
+1.54(+23.88%)
Nov 13, 2017
6.660
7.140
6.450
6.450
119,192
-0.31(-4.59%)
Nov 10, 2017
6.880
6.990
6.735
6.760
27,490
-0.17(-2.52%)
Nov 09, 2017
7.055
7.135
6.857
6.935
23,356
-0.12(-1.70%)
Nov 08, 2017
6.870
7.265
6.615
7.055
89,100
+0.21(+2.99%)
Nov 07, 2017
7.500
7.735
6.850
6.850
99,334
-0.65(-8.67%)
Nov 06, 2017
7.940
8.075
7.440
7.500
96,572
-0.42(-5.30%)
Nov 03, 2017
8.185
8.225
7.910
7.920
62,272
-0.37(-4.41%)
Nov 02, 2017
8.415
8.500
8.175
8.285
20,678
-0.05(-0.61%)
Nov 01, 2017
8.225
8.490
8.225
8.336
41,500
+0.04(+0.43%)
Oct 31, 2017
8.285
8.390
8.150
8.300
25,370
+0.06(+0.73%)
Oct 30, 2017
8.265
8.265
8.065
8.240
9,132
-0.02(-0.24%)
Oct 27, 2017
8.350
8.500
7.918
8.260
34,968
-0.10(-1.20%)
Oct 26, 2017
7.815
8.360
7.455
8.360
36,750
+0.50(+6.43%)
Oct 25, 2017
7.435
7.860
7.140
7.855
62,368
+0.36(+4.73%)
Oct 24, 2017
7.940
8.000
7.500
7.500
69,460
-0.38(-4.82%)
Oct 23, 2017
7.800
8.075
7.750
7.880
47,806
-0.03(-0.32%)
Oct 20, 2017
8.090
8.090
7.776
7.905
13,828
-0.04(-0.44%)
Oct 19, 2017
7.925
8.000
7.920
7.940
35,790
-0.05(-0.63%)
Oct 18, 2017
8.170
8.190
7.935
7.990
32,370
-0.18(-2.20%)
Oct 17, 2017
8.395
8.425
8.083
8.170
21,922
-0.28(-3.31%)
Oct 16, 2017
8.335
8.450
8.295
8.450
10,620
+0.09(+1.14%)
Oct 13, 2017
8.405
8.425
8.276
8.355
16,074
-0.04(-0.54%)
Oct 12, 2017
8.425
8.500
8.300
8.400
32,770
-0.11(-1.23%)
Oct 11, 2017
8.355
8.515
8.332
8.505
36,506
+0.20(+2.35%)
Oct 10, 2017
8.190
8.350
8.065
8.310
40,450
+0.16(+1.96%)
Oct 09, 2017
8.065
8.252
7.900
8.150
16,478
+0.11(+1.43%)
Oct 06, 2017
8.140
8.215
7.700
8.035
101,194
-0.11(-1.35%)
Oct 05, 2017
8.240
8.325
8.023
8.145
161,206
-0.10(-1.15%)
Oct 04, 2017
8.430
8.465
8.173
8.240
70,176
-0.25(-2.94%)
Oct 03, 2017
8.525
8.540
8.490
8.490
13,966
-0.04(-0.53%)
Oct 02, 2017
8.515
8.565
8.435
8.535
59,142
+0.03(+0.35%)
Sep 29, 2017
8.500
8.545
8.450
8.505
35,820
+0.02(+0.18%)
Sep 28, 2017
8.380
8.500
8.210
8.490
60,538
+0.12(+1.43%)
Sep 27, 2017
8.465
8.485
8.370
8.370
19,744
-0.04(-0.48%)
Sep 26, 2017
8.395
8.560
8.395
8.410
22,508
+0.01(+0.12%)
Sep 25, 2017
8.340
8.447
8.266
8.400
26,338
+0.06(+0.72%)
Sep 22, 2017
8.425
8.455
8.100
8.340
46,388
-0.05(-0.66%)
Sep 21, 2017
8.355
8.410
8.030
8.395
61,068
-0.01(-0.06%)
Sep 20, 2017
8.510
8.530
8.255
8.400
60,734
-0.11(-1.29%)
Sep 19, 2017
8.490
8.515
8.415
8.510
12,246
+0.02(+0.18%)
Sep 18, 2017
8.395
8.545
8.395
8.495
80,186
+0.10(+1.19%)
Sep 15, 2017
8.325
8.600
8.325
8.395
238,600
+0.05(+0.60%)
Sep 14, 2017
8.460
8.500
8.270
8.345
97,846
+0.02(+0.24%)
Sep 13, 2017
7.975
8.495
7.975
8.325
35,720
+0.15(+1.90%)
Sep 12, 2017
8.290
8.465
8.025
8.170
59,718
-0.06(-0.73%)
Sep 11, 2017
8.100
8.450
7.945
8.230
97,982
+0.16(+1.92%)
Sep 08, 2017
8.220
8.382
7.700
8.075
106,062
-0.28(-3.35%)
Sep 07, 2017
7.660
8.920
7.360
8.355
241,040
+0.98(+13.29%)
Sep 06, 2017
7.695
7.798
7.375
7.375
37,286
-0.26(-3.47%)
Sep 05, 2017
7.820
7.820
7.630
7.640
15,346
-0.12(-1.48%)
Sep 01, 2017
7.800
8.000
7.755
7.755
40,342
+0.01(+0.19%)
Aug 31, 2017
7.828
8.050
7.719
7.740
28,498
+0.01(+0.13%)
Aug 30, 2017
7.585
7.770
7.465
7.730
29,570
-0.02(-0.26%)
Aug 29, 2017
7.913
7.913
7.725
7.750
9,406
+0.08(+0.98%)
Aug 28, 2017
7.750
8.155
7.575
7.675
15,172
-0.07(-0.90%)
Aug 25, 2017
7.870
7.904
7.694
7.745
13,322
-0.08(-0.96%)
Aug 24, 2017
7.875
7.955
7.810
7.820
32,806
-0.07(-0.89%)
Aug 23, 2017
7.840
7.960
7.785
7.890
22,392
+0.00(+0.00%)
Aug 22, 2017
7.960
8.225
7.870
7.890
54,514
-0.04(-0.57%)
Aug 21, 2017
8.145
8.185
7.850
7.935
79,212
-0.22(-2.70%)
Aug 18, 2017
7.965
8.200
7.896
8.155
50,924
+0.08(+1.05%)
Aug 17, 2017
8.140
8.140
7.935
8.070
32,080
-0.05(-0.68%)
Aug 16, 2017
8.118
8.217
8.065
8.125
44,848
+0.09(+1.06%)
Aug 15, 2017
8.205
8.205
8.040
8.040
23,632
-0.12(-1.47%)
Aug 14, 2017
8.155
8.245
8.100
8.160
12,268
+0.02(+0.25%)
Aug 11, 2017
8.150
8.168
7.980
8.140
30,970
-0.01(-0.18%)
Aug 10, 2017
8.430
8.535
8.155
8.155
48,308
-0.32(-3.78%)
Aug 09, 2017
8.475
8.700
8.280
8.475
93,846
-0.09(-1.05%)
Aug 08, 2017
8.330
8.565
8.335
8.565
33,956
+0.23(+2.76%)
Aug 07, 2017
8.670
8.895
8.330
8.335
61,850
-0.34(-3.92%)
Aug 04, 2017
8.840
8.420
8.675
60,694
+0.05(+0.58%)
Aug 03, 2017
9.110
9.110
8.591
8.625
70,568
-0.59(-6.40%)
Aug 02, 2017
9.390
9.549
8.974
9.215
39,450
-0.21(-2.23%)
Aug 01, 2017
9.415
9.470
9.095
9.425
64,594
+0.02(+0.21%)
Jul 31, 2017
9.590
9.303
9.405
55,274
-0.07(-0.74%)
Jul 28, 2017
9.335
9.570
9.316
9.475
32,448
+0.12(+1.23%)
Jul 27, 2017
9.830
9.884
9.250
9.360
73,370
-0.38(-3.85%)
Jul 26, 2017
9.600
9.895
9.550
9.735
165,032
+0.21(+2.20%)
Jul 25, 2017
9.475
9.830
9.350
9.525
133,286
+0.06(+0.63%)
Jul 24, 2017
9.315
9.565
8.950
9.465
100,596
+0.26(+2.82%)
Jul 21, 2017
9.375
9.450
9.100
9.205
81,116
-0.12(-1.34%)
Jul 20, 2017
9.500
9.610
9.274
9.330
103,836
-0.12(-1.32%)
Jul 19, 2017
9.330
9.631
9.015
9.455
58,836
+0.09(+0.91%)
Jul 18, 2017
9.305
9.385
8.925
9.370
45,874
+0.06(+0.70%)
Jul 17, 2017
9.020
9.540
8.863
9.305
34,676
+0.28(+3.05%)
Jul 14, 2017
9.170
9.295
9.006
9.030
43,876
-0.11(-1.20%)
Jul 13, 2017
9.228
9.357
8.975
9.140
36,244
-0.01(-0.11%)
Jul 12, 2017
9.400
9.575
8.835
9.150
101,060
-0.15(-1.67%)
Jul 11, 2017
9.245
9.385
8.827
9.305
70,908
+0.07(+0.76%)
Jul 10, 2017
9.095
9.550
9.000
9.235
38,496
+0.21(+2.33%)
Jul 07, 2017
8.920
9.107
8.920
9.025
15,312
-0.04(-0.44%)
Jul 06, 2017
8.780
9.210
8.745
9.065
27,930
+0.16(+1.80%)
Jul 05, 2017
8.925
8.925
8.595
8.905
30,726
+0.04(+0.45%)
Jul 03, 2017
8.730
8.921
8.600
8.865
60,638
+0.17(+1.90%)
Jun 30, 2017
8.755
8.910
8.450
8.700
87,714
-0.17(-1.86%)
Jun 29, 2017
9.001
9.192
8.750
8.865
33,318
-0.24(-2.64%)
Jun 28, 2017
9.020
9.230
8.805
9.105
50,342
+0.07(+0.72%)
Jun 27, 2017
9.160
9.950
9.030
9.040
128,290
-0.12(-1.36%)
Jun 26, 2017
9.432
9.530
8.805
9.165
90,700
-0.07(-0.70%)
Jun 23, 2017
9.285
8.455
9.230
143,594
+0.85(+10.08%)
Jun 22, 2017
8.750
9.120
8.385
8.385
105,928
-0.36(-4.06%)
Jun 21, 2017
9.525
9.550
8.735
8.740
79,968
-0.42(-4.64%)
Jun 20, 2017
9.490
9.985
9.055
9.165
17,554
-0.29(-3.07%)
Jun 19, 2017
8.865
9.965
8.815
9.455
147,576
+0.64(+7.26%)
Jun 16, 2017
8.625
8.880
8.569
8.815
63,046
+0.19(+2.20%)
Jun 15, 2017
8.720
8.894
8.385
8.625
83,448
-0.28(-3.09%)
Jun 14, 2017
8.755
9.095
8.519
8.900
42,198
+0.13(+1.48%)
Jun 13, 2017
8.645
8.860
8.455
8.770
26,812
+0.17(+1.98%)
Jun 12, 2017
8.435
8.767
8.300
8.600
96,148
+0.17(+2.02%)
Jun 09, 2017
8.560
8.915
8.360
8.430
59,050
-0.12(-1.40%)
Jun 08, 2017
8.275
8.740
8.246
8.550
48,858
+0.17(+1.97%)
Jun 07, 2017
8.555
8.630
8.135
8.385
44,874
-0.16(-1.87%)
Jun 06, 2017
8.860
9.070
8.465
8.545
34,032
-0.36(-3.99%)
Jun 05, 2017
8.765
8.930
8.765
8.900
22,752
+0.08(+0.91%)
Jun 02, 2017
8.915
9.070
8.598
8.820
95,374
-0.07(-0.79%)
Jun 01, 2017
8.840
8.980
8.530
8.890
103,146
+0.13(+1.54%)
May 31, 2017
8.780
9.035
8.727
8.755
25,794
-0.08(-0.96%)
May 30, 2017
9.005
9.005
8.562
8.840
39,966
-0.17(-1.89%)
May 26, 2017
9.045
9.135
8.840
9.010
16,604
-0.04(-0.39%)
May 25, 2017
8.830
9.220
8.820
9.045
57,100
+0.29(+3.25%)
May 24, 2017
8.500
9.010
8.275
8.760
78,716
+0.28(+3.24%)
May 23, 2017
9.075
9.250
8.250
8.485
234,114
-0.59(-6.50%)
May 22, 2017
9.190
9.350
8.240
9.075
215,428
-0.38(-4.02%)
May 19, 2017
9.000
9.465
8.977
9.455
64,460
+0.58(+6.54%)
May 18, 2017
8.950
9.360
8.805
8.875
114,198
-0.23(-2.58%)
May 17, 2017
10.12
10.12
8.910
9.110
145,738
-1.04(-10.25%)
May 16, 2017
10.38
10.65
10.05
10.15
144,550
-0.22(-2.17%)
May 15, 2017
10.15
10.93
10.10
10.38
121,324
+0.30(+2.98%)
May 12, 2017
9.540
10.32
9.024
10.07
214,904
+0.45(+4.68%)
May 11, 2017
9.390
9.895
8.345
9.625
406,154
-1.38(-12.58%)
May 10, 2017
11.80
12.07
10.80
11.01
205,910
-0.77(-6.50%)
May 09, 2017
11.12
11.95
10.88
11.78
302,680
+0.73(+6.61%)
May 08, 2017
10.60
11.39
10.43
11.04
201,552
+0.39(+3.71%)
May 05, 2017
10.19
10.82
9.847
10.65
93,216
+0.30(+2.90%)
May 04, 2017
10.70
10.88
9.985
10.35
103,140
-0.25(-2.36%)
May 03, 2017
9.550
10.88
9.500
10.60
289,488
+0.95(+9.79%)
May 02, 2017
9.800
10.12
9.223
9.655
145,052
-0.12(-1.28%)
May 01, 2017
8.330
9.904
8.325
9.780
203,104
+1.43(+17.20%)
Apr 28, 2017
8.185
8.363
7.820
8.345
31,490
+0.07(+0.79%)
Apr 27, 2017
8.110
8.280
7.750
8.280
37,890
+0.14(+1.78%)
Apr 26, 2017
8.160
8.160
8.000
8.135
17,790
-0.05(-0.61%)
Apr 25, 2017
7.750
8.200
7.720
8.185
78,526
+0.47(+6.02%)
Apr 24, 2017
7.610
7.823
7.520
7.720
57,866
+0.21(+2.73%)
Apr 21, 2017
7.667
7.700
7.505
7.515
14,702
-0.14(-1.76%)
Apr 20, 2017
7.441
7.740
7.441
7.650
70,622
+0.25(+3.31%)
Apr 19, 2017
7.430
7.496
7.265
7.405
91,204
-0.01(-0.20%)
Apr 18, 2017
7.300
7.485
7.180
7.420
76,204
+0.04(+0.47%)
Apr 17, 2017
7.090
7.425
7.080
7.385
34,378
+0.23(+3.29%)
Apr 13, 2017
7.185
7.215
7.075
7.150
18,148
-0.09(-1.31%)
Apr 12, 2017
7.110
7.245
7.110
7.245
13,010
+0.02(+0.28%)
Apr 11, 2017
7.230
7.430
7.165
7.225
51,988
-0.02(-0.28%)
Apr 10, 2017
7.195
7.275
7.130
7.245
27,434
+0.07(+0.91%)
Apr 07, 2017
7.211
7.375
7.180
7.180
62,506
-0.12(-1.71%)
Apr 06, 2017
7.240
7.370
7.175
7.305
39,374
+0.13(+1.81%)
Apr 05, 2017
7.385
7.585
7.175
7.175
35,752
-0.02(-0.21%)
Apr 04, 2017
7.443
7.470
7.115
7.190
23,844
-0.17(-2.31%)
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.