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
Ezcorp Inc
(NQ:
EZPW
)
10.49
+0.20 (+1.94%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 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 (%)
Nov 30, 2017
12.05
12.10
11.93
12.05
501,718
+0.00(+0.00%)
Nov 29, 2017
11.90
12.05
11.90
12.05
602,033
+0.15(+1.26%)
Nov 28, 2017
11.95
12.00
11.85
11.90
548,385
+0.05(+0.42%)
Nov 27, 2017
11.85
11.95
11.70
11.85
634,117
+0.05(+0.42%)
Nov 24, 2017
11.90
11.95
11.65
11.80
248,539
-0.15(-1.26%)
Nov 22, 2017
11.60
11.95
11.60
11.95
762,503
+0.40(+3.46%)
Nov 21, 2017
11.35
11.68
11.20
11.55
792,559
+0.15(+1.32%)
Nov 20, 2017
11.10
11.50
11.10
11.40
848,056
+0.25(+2.24%)
Nov 17, 2017
11.00
11.22
10.85
11.15
1,630,269
+0.15(+1.36%)
Nov 16, 2017
11.00
11.25
10.50
11.00
1,791,300
+1.00(+10.00%)
Nov 15, 2017
9.750
10.10
9.629
10.00
388,616
+0.20(+2.04%)
Nov 14, 2017
9.750
9.900
9.750
9.800
239,009
+0.05(+0.51%)
Nov 13, 2017
9.900
9.900
9.700
9.750
337,258
-0.15(-1.52%)
Nov 10, 2017
10.00
10.15
9.850
9.900
202,204
-0.10(-1.00%)
Nov 09, 2017
9.800
10.05
9.750
10.00
439,309
+0.20(+2.04%)
Nov 08, 2017
9.850
9.950
9.650
9.800
221,915
-0.05(-0.51%)
Nov 07, 2017
10.10
10.20
9.800
9.850
284,556
-0.30(-2.96%)
Nov 06, 2017
10.15
10.28
10.05
10.15
145,587
+0.05(+0.50%)
Nov 03, 2017
10.15
10.15
10.03
10.10
297,431
-0.12(-1.22%)
Nov 02, 2017
10.20
10.30
10.12
10.22
232,167
+0.07(+0.74%)
Nov 01, 2017
10.35
10.40
10.05
10.15
282,758
-0.10(-0.98%)
Oct 31, 2017
10.35
10.45
10.20
10.25
382,568
-0.05(-0.49%)
Oct 30, 2017
10.35
10.45
10.15
10.30
498,480
-0.15(-1.44%)
Oct 27, 2017
10.25
10.45
10.10
10.45
417,135
+0.20(+1.95%)
Oct 26, 2017
10.10
10.25
10.05
10.25
534,625
+0.20(+1.99%)
Oct 25, 2017
10.05
10.15
9.875
10.05
325,013
-0.05(-0.50%)
Oct 24, 2017
10.15
10.20
9.975
10.10
407,603
+0.05(+0.50%)
Oct 23, 2017
10.00
10.15
9.925
10.05
752,574
+0.10(+1.01%)
Oct 20, 2017
9.800
10.00
9.800
9.950
220,441
+0.15(+1.53%)
Oct 19, 2017
9.900
10.00
9.700
9.800
311,381
-0.15(-1.51%)
Oct 18, 2017
9.800
10.10
9.700
9.950
423,979
+0.10(+1.02%)
Oct 17, 2017
9.800
9.900
9.675
9.850
325,663
+0.10(+1.03%)
Oct 16, 2017
9.700
9.850
9.450
9.750
529,628
+0.15(+1.56%)
Oct 13, 2017
9.750
9.800
9.278
9.600
339,500
-0.05(-0.52%)
Oct 12, 2017
9.900
9.900
9.650
9.650
314,568
-0.25(-2.53%)
Oct 11, 2017
9.950
10.10
9.875
9.900
761,696
+0.00(+0.00%)
Oct 10, 2017
10.10
10.19
9.800
9.900
499,710
-0.10(-1.00%)
Oct 09, 2017
9.550
10.03
9.500
10.00
540,382
+0.60(+6.38%)
Oct 06, 2017
9.450
9.500
9.300
9.400
203,352
-0.10(-1.05%)
Oct 05, 2017
9.400
9.600
9.300
9.500
348,091
+0.15(+1.60%)
Oct 04, 2017
9.500
9.500
9.150
9.350
453,858
-0.10(-1.06%)
Oct 03, 2017
9.650
9.725
9.000
9.450
1,217,887
-0.25(-2.58%)
Oct 02, 2017
9.600
9.775
9.425
9.700
601,921
+0.20(+2.11%)
Sep 29, 2017
10.25
10.35
9.400
9.500
1,205,312
-0.75(-7.32%)
Sep 28, 2017
10.00
10.35
10.00
10.25
846,236
+0.25(+2.50%)
Sep 27, 2017
9.850
10.05
9.850
10.00
385,491
+0.15(+1.52%)
Sep 26, 2017
9.950
10.10
9.850
9.850
984,618
-0.15(-1.50%)
Sep 25, 2017
9.800
10.05
9.800
10.00
1,327,870
+0.15(+1.52%)
Sep 22, 2017
9.900
9.625
9.850
275,469
+0.15(+1.55%)
Sep 21, 2017
9.700
9.700
9.500
9.700
423,667
+0.00(+0.00%)
Sep 20, 2017
9.500
9.800
9.500
9.700
677,149
+0.25(+2.65%)
Sep 19, 2017
9.400
9.500
9.350
9.450
637,180
+0.05(+0.53%)
Sep 18, 2017
9.400
9.550
9.390
9.400
237,186
+0.00(+0.00%)
Sep 15, 2017
9.350
9.500
9.350
9.400
511,071
+0.05(+0.53%)
Sep 14, 2017
9.450
9.550
9.300
9.350
541,091
-0.05(-0.53%)
Sep 13, 2017
9.250
9.450
9.250
9.400
613,916
+0.15(+1.62%)
Sep 12, 2017
9.250
9.300
9.150
9.250
268,334
+0.10(+1.09%)
Sep 11, 2017
9.250
9.300
9.075
9.150
278,695
-0.05(-0.54%)
Sep 08, 2017
9.150
9.200
9.000
9.200
330,542
+0.05(+0.55%)
Sep 07, 2017
9.100
9.200
8.850
9.150
383,243
+0.10(+1.10%)
Sep 06, 2017
9.200
9.200
9.000
9.050
209,772
-0.05(-0.55%)
Sep 05, 2017
9.150
9.250
8.950
9.100
286,518
-0.10(-1.09%)
Sep 01, 2017
9.000
9.225
9.000
9.200
176,696
+0.15(+1.66%)
Aug 31, 2017
9.100
9.250
9.000
9.050
286,444
+0.00(+0.00%)
Aug 30, 2017
9.100
9.100
8.950
9.050
382,445
+0.00(+0.00%)
Aug 29, 2017
9.000
9.100
8.950
9.050
437,022
+0.05(+0.56%)
Aug 28, 2017
9.050
9.150
8.900
9.000
892,468
-0.05(-0.55%)
Aug 25, 2017
9.000
9.150
8.950
9.050
279,710
+0.05(+0.56%)
Aug 24, 2017
9.000
9.150
8.975
9.000
208,183
+0.10(+1.12%)
Aug 23, 2017
8.850
8.950
8.850
8.900
321,327
+0.05(+0.56%)
Aug 22, 2017
8.900
8.950
8.800
8.850
258,734
+0.05(+0.57%)
Aug 21, 2017
8.700
8.875
8.650
8.800
350,777
+0.00(+0.00%)
Aug 18, 2017
8.650
8.875
8.160
8.800
558,383
+0.05(+0.57%)
Aug 17, 2017
8.950
9.000
8.750
8.750
471,392
-0.20(-2.23%)
Aug 16, 2017
9.000
9.200
8.950
8.950
713,416
-0.05(-0.56%)
Aug 15, 2017
9.200
9.200
8.975
9.000
421,190
-0.10(-1.10%)
Aug 14, 2017
9.100
9.150
9.000
9.100
924,901
+0.10(+1.11%)
Aug 11, 2017
8.850
9.100
8.810
9.000
886,739
+0.10(+1.12%)
Aug 10, 2017
8.800
9.000
8.750
8.900
968,089
+0.10(+1.14%)
Aug 09, 2017
9.050
9.050
8.750
8.800
524,363
-0.25(-2.76%)
Aug 08, 2017
8.850
9.100
8.800
9.050
730,132
+0.20(+2.26%)
Aug 07, 2017
8.900
8.900
8.700
8.850
1,497,268
+0.10(+1.14%)
Aug 04, 2017
8.800
8.875
8.650
8.750
1,244,676
+0.35(+4.17%)
Aug 03, 2017
8.400
8.500
8.275
8.400
446,087
-0.05(-0.59%)
Aug 02, 2017
8.450
8.550
8.350
8.450
1,715,263
+0.05(+0.60%)
Aug 01, 2017
8.300
8.400
8.060
8.400
2,373,135
+0.60(+7.69%)
Jul 31, 2017
8.050
8.050
7.800
7.800
649,995
-0.20(-2.50%)
Jul 28, 2017
7.950
8.150
7.950
8.000
275,403
+0.05(+0.63%)
Jul 27, 2017
8.000
8.050
7.900
7.950
309,336
-0.05(-0.62%)
Jul 26, 2017
7.950
8.100
7.900
8.000
308,501
+0.05(+0.63%)
Jul 25, 2017
7.950
8.100
7.900
7.950
396,289
+0.05(+0.63%)
Jul 24, 2017
7.950
8.000
7.850
7.900
387,621
-0.10(-1.25%)
Jul 21, 2017
8.000
8.050
7.900
8.000
365,698
+0.10(+1.27%)
Jul 20, 2017
8.050
7.850
7.900
343,509
-0.10(-1.25%)
Jul 19, 2017
7.800
8.050
7.750
8.000
553,544
+0.15(+1.91%)
Jul 18, 2017
7.650
7.850
7.575
7.850
450,501
+0.25(+3.29%)
Jul 17, 2017
7.650
7.750
7.600
7.600
521,899
-0.10(-1.30%)
Jul 14, 2017
7.600
7.700
7.600
7.700
344,310
+0.05(+0.65%)
Jul 13, 2017
7.600
7.750
7.600
7.650
642,029
+0.05(+0.66%)
Jul 12, 2017
7.600
7.750
7.575
7.600
562,223
-0.05(-0.65%)
Jul 11, 2017
7.800
7.800
7.600
7.650
252,141
-0.10(-1.29%)
Jul 10, 2017
7.850
7.900
7.750
7.750
457,977
-0.10(-1.27%)
Jul 07, 2017
7.900
7.950
7.700
7.850
512,009
+0.00(+0.00%)
Jul 06, 2017
7.700
8.000
7.650
7.850
1,458,407
+0.15(+1.95%)
Jul 05, 2017
7.700
7.800
7.600
7.700
2,220,369
+0.00(+0.00%)
Jul 03, 2017
7.700
7.800
7.650
7.700
446,477
+0.00(+0.00%)
Jun 30, 2017
7.600
7.982
7.600
7.700
3,110,542
+0.05(+0.65%)
Jun 29, 2017
7.750
7.750
7.550
7.650
2,358,672
-0.05(-0.65%)
Jun 28, 2017
8.300
8.325
7.675
7.700
3,384,455
-1.40(-15.38%)
Jun 27, 2017
9.200
9.200
9.000
9.100
237,263
-0.05(-0.55%)
Jun 26, 2017
9.100
9.200
8.900
9.150
144,656
+0.05(+0.55%)
Jun 23, 2017
9.100
9.100
370,640
+0.10(+1.11%)
Jun 22, 2017
8.800
9.000
8.750
9.000
140,483
+0.25(+2.86%)
Jun 21, 2017
8.900
8.975
8.650
8.750
325,540
-0.20(-2.23%)
Jun 20, 2017
9.000
9.000
8.750
8.950
191,170
-0.05(-0.56%)
Jun 19, 2017
9.050
9.100
8.900
9.000
274,763
-0.05(-0.55%)
Jun 16, 2017
8.850
9.050
8.750
9.050
396,496
+0.10(+1.12%)
Jun 15, 2017
9.000
9.150
8.875
8.950
154,333
-0.10(-1.10%)
Jun 14, 2017
9.100
9.125
8.800
9.050
207,499
+0.00(+0.00%)
Jun 13, 2017
9.300
9.325
9.050
9.050
191,580
-0.15(-1.63%)
Jun 12, 2017
9.300
9.500
9.200
9.200
188,058
-0.10(-1.08%)
Jun 09, 2017
9.100
9.450
9.100
9.300
399,754
+0.25(+2.76%)
Jun 08, 2017
8.750
9.150
8.700
9.050
332,629
+0.35(+4.02%)
Jun 07, 2017
8.600
8.750
8.500
8.700
268,760
+0.10(+1.16%)
Jun 06, 2017
8.550
8.700
8.450
8.600
147,982
-0.05(-0.58%)
Jun 05, 2017
8.900
8.925
8.575
8.650
205,314
-0.30(-3.35%)
Jun 02, 2017
8.550
9.025
8.550
8.950
368,138
+0.30(+3.47%)
Jun 01, 2017
8.500
8.700
8.500
8.650
267,563
+0.15(+1.76%)
May 31, 2017
8.550
8.550
8.350
8.500
245,520
+0.00(+0.00%)
May 30, 2017
8.650
8.650
8.500
8.500
239,667
-0.20(-2.30%)
May 26, 2017
8.600
8.700
8.475
8.700
268,682
+0.05(+0.58%)
May 25, 2017
8.500
8.750
8.400
8.650
257,967
+0.20(+2.37%)
May 24, 2017
8.600
8.700
8.450
8.450
232,711
-0.20(-2.31%)
May 23, 2017
8.550
8.650
8.450
8.650
119,361
+0.15(+1.76%)
May 22, 2017
8.500
8.600
8.400
8.500
223,015
+0.00(+0.00%)
May 19, 2017
8.450
8.600
8.400
8.500
220,634
+0.05(+0.59%)
May 18, 2017
8.400
8.550
8.400
8.450
449,216
+0.05(+0.60%)
May 17, 2017
8.450
8.650
8.400
8.400
303,601
-0.25(-2.89%)
May 16, 2017
8.550
8.700
8.500
8.650
200,067
+0.10(+1.17%)
May 15, 2017
8.650
8.800
8.500
8.550
202,205
-0.15(-1.72%)
May 12, 2017
8.700
8.725
8.650
8.700
237,696
-0.05(-0.57%)
May 11, 2017
8.800
8.950
8.690
8.750
222,155
-0.05(-0.57%)
May 10, 2017
8.750
8.875
8.600
8.800
257,781
-0.05(-0.56%)
May 09, 2017
8.950
8.969
8.700
8.850
238,693
-0.05(-0.56%)
May 08, 2017
9.000
9.025
8.700
8.900
229,358
-0.10(-1.11%)
May 05, 2017
8.800
9.050
8.750
9.000
257,845
+0.20(+2.27%)
May 04, 2017
8.900
9.900
8.500
8.800
605,589
+0.15(+1.73%)
May 03, 2017
8.850
8.850
8.650
8.650
397,474
-0.30(-3.35%)
May 02, 2017
8.950
9.050
8.800
8.950
198,080
+0.05(+0.56%)
May 01, 2017
9.100
9.100
8.800
8.900
190,221
-0.15(-1.66%)
Apr 28, 2017
9.300
9.300
9.000
9.050
174,563
-0.25(-2.69%)
Apr 27, 2017
9.400
9.475
9.200
9.300
165,293
-0.05(-0.53%)
Apr 26, 2017
9.400
9.450
9.200
9.350
265,905
-0.10(-1.06%)
Apr 25, 2017
9.250
9.500
9.050
9.450
255,088
+0.25(+2.72%)
Apr 24, 2017
9.000
9.250
8.874
9.200
356,057
+0.40(+4.55%)
Apr 21, 2017
8.850
8.950
8.750
8.800
176,613
-0.05(-0.56%)
Apr 20, 2017
8.750
8.900
8.700
8.850
286,995
+0.15(+1.72%)
Apr 19, 2017
8.800
8.800
8.500
8.700
235,947
+0.00(+0.00%)
Apr 18, 2017
8.450
8.700
8.450
8.700
273,664
+0.25(+2.96%)
Apr 17, 2017
8.500
8.625
8.400
8.450
204,245
+0.00(+0.00%)
Apr 13, 2017
8.550
8.700
8.400
8.450
201,886
-0.10(-1.17%)
Apr 12, 2017
8.700
8.900
8.500
8.550
344,875
-0.15(-1.72%)
Apr 11, 2017
8.650
8.900
8.650
8.700
357,729
+0.05(+0.58%)
Apr 10, 2017
8.350
8.800
8.300
8.650
452,743
+0.30(+3.59%)
Apr 07, 2017
8.100
8.400
8.000
8.350
555,340
+0.50(+6.37%)
Apr 06, 2017
7.800
7.950
7.650
7.850
477,353
+0.00(+0.00%)
Apr 05, 2017
8.150
8.200
7.750
7.850
527,091
-0.25(-3.09%)
Apr 04, 2017
8.150
8.250
8.050
8.100
264,566
-0.05(-0.61%)
Apr 03, 2017
8.150
8.150
7.950
8.150
342,663
+0.00(+0.00%)
Mar 31, 2017
8.050
8.250
7.950
8.150
527,773
+0.10(+1.24%)
Mar 30, 2017
8.350
8.350
8.000
8.050
231,028
-0.30(-3.59%)
Mar 29, 2017
8.000
8.400
7.950
8.350
272,643
+0.30(+3.73%)
Mar 28, 2017
7.950
8.125
7.900
8.050
273,059
+0.05(+0.63%)
Mar 27, 2017
7.850
8.050
7.750
8.000
234,416
+0.05(+0.63%)
Mar 24, 2017
8.100
8.200
7.950
7.950
319,226
-0.20(-2.45%)
Mar 23, 2017
7.900
8.225
7.900
8.150
272,468
+0.25(+3.16%)
Mar 22, 2017
8.000
8.100
7.800
7.900
301,849
-0.15(-1.86%)
Mar 21, 2017
8.300
8.300
7.900
8.050
265,957
-0.15(-1.83%)
Mar 20, 2017
8.100
8.350
7.950
8.200
322,277
+0.10(+1.23%)
Mar 17, 2017
8.100
8.250
8.100
8.100
943,935
-0.05(-0.61%)
Mar 16, 2017
8.050
8.250
7.910
8.150
457,796
+0.15(+1.88%)
Mar 15, 2017
8.200
8.200
7.950
8.000
614,021
-0.20(-2.44%)
Mar 14, 2017
8.250
8.400
8.000
8.200
375,159
-0.05(-0.61%)
Mar 13, 2017
8.300
8.400
8.250
8.250
314,567
-0.10(-1.20%)
Mar 10, 2017
8.400
8.500
8.250
8.350
418,697
-0.05(-0.60%)
Mar 09, 2017
8.500
8.600
8.300
8.400
333,549
-0.05(-0.59%)
Mar 08, 2017
8.550
8.655
8.300
8.450
388,625
-0.10(-1.17%)
Mar 07, 2017
8.700
8.750
8.500
8.550
267,166
-0.20(-2.29%)
Mar 06, 2017
8.900
8.950
8.550
8.750
319,140
-0.25(-2.78%)
Mar 03, 2017
9.000
9.100
8.800
9.000
267,573
+0.00(+0.00%)
Mar 02, 2017
9.100
9.350
8.950
9.000
168,621
-0.15(-1.64%)
Mar 01, 2017
8.900
9.175
8.900
9.150
223,012
+0.35(+3.98%)
Feb 28, 2017
9.000
9.150
8.700
8.800
504,083
-0.25(-2.76%)
Feb 27, 2017
8.900
9.150
8.805
9.050
194,124
+0.10(+1.12%)
Feb 24, 2017
8.900
9.025
8.750
8.950
182,399
-0.05(-0.56%)
Feb 23, 2017
8.950
9.050
8.750
9.000
300,372
+0.00(+0.00%)
Feb 22, 2017
9.000
9.150
8.850
9.000
212,384
-0.05(-0.55%)
Feb 21, 2017
9.050
9.125
8.925
9.050
258,269
-0.10(-1.09%)
Feb 17, 2017
9.150
9.150
9.150
0
+0.10(+1.10%)
Feb 16, 2017
9.200
9.200
8.900
9.050
484,850
-0.10(-1.09%)
Feb 15, 2017
9.100
9.200
8.950
9.150
256,362
+0.05(+0.55%)
Feb 14, 2017
9.150
9.200
9.000
9.100
231,423
-0.10(-1.09%)
Feb 13, 2017
9.500
9.610
9.150
9.200
282,306
-0.35(-3.66%)
Feb 10, 2017
9.350
9.550
9.250
9.550
199,742
+0.30(+3.24%)
Feb 09, 2017
9.200
9.400
9.100
9.250
346,242
+0.00(+0.00%)
Feb 08, 2017
9.300
9.350
9.050
9.250
310,559
-0.05(-0.54%)
Feb 07, 2017
9.550
9.550
9.200
9.300
358,567
-0.20(-2.11%)
Feb 06, 2017
9.750
9.750
9.425
9.500
426,651
-0.25(-2.56%)
Feb 03, 2017
9.100
10.55
9.005
9.750
416,565
-0.15(-1.52%)
Feb 02, 2017
9.950
10.05
9.750
9.900
322,267
-0.05(-0.50%)
Feb 01, 2017
10.00
10.15
9.825
9.950
321,009
+0.05(+0.51%)
Jan 31, 2017
9.600
10.03
9.600
9.900
422,977
+0.30(+3.13%)
Jan 30, 2017
9.550
9.750
9.450
9.600
249,112
-0.10(-1.03%)
Jan 27, 2017
9.750
9.900
9.450
9.700
243,899
-0.10(-1.02%)
Jan 26, 2017
9.950
10.05
9.500
9.800
356,202
-0.25(-2.49%)
Jan 25, 2017
9.950
10.10
9.800
10.05
189,352
+0.10(+1.01%)
Jan 24, 2017
9.700
10.05
9.500
9.950
309,729
+0.25(+2.58%)
Jan 23, 2017
9.600
9.750
9.450
9.700
210,044
+0.05(+0.52%)
Jan 20, 2017
9.550
9.700
9.400
9.650
240,313
+0.15(+1.58%)
Jan 19, 2017
9.800
9.850
9.475
9.500
297,726
-0.30(-3.06%)
Jan 18, 2017
9.700
9.800
9.550
9.800
434,483
+0.20(+2.08%)
Jan 17, 2017
9.750
9.750
9.500
9.600
371,120
-0.20(-2.04%)
Jan 13, 2017
9.800
9.800
9.800
0
+0.00(+0.00%)
Jan 12, 2017
10.35
10.40
9.650
9.800
929,795
-0.80(-7.55%)
Jan 11, 2017
10.60
10.65
10.45
10.60
232,054
-0.05(-0.47%)
Jan 10, 2017
10.30
10.65
10.20
10.65
260,613
+0.30(+2.90%)
Jan 09, 2017
10.50
10.65
10.35
10.35
202,503
-0.25(-2.36%)
Jan 06, 2017
10.70
10.80
10.55
10.60
104,325
-0.10(-0.93%)
Jan 05, 2017
10.80
10.90
10.45
10.70
398,021
-0.25(-2.28%)
Jan 04, 2017
10.70
10.95
10.50
10.95
375,944
+0.30(+2.82%)
Jan 03, 2017
10.80
10.98
10.40
10.65
321,315
+0.00(+0.00%)
Dec 30, 2016
10.65
10.65
10.65
0
-0.25(-2.29%)
Dec 29, 2016
10.80
10.93
10.57
10.90
174,981
+0.15(+1.40%)
Dec 28, 2016
10.90
10.95
10.43
10.75
260,063
-0.15(-1.38%)
Dec 27, 2016
10.60
10.95
10.50
10.90
123,325
+0.30(+2.83%)
Dec 23, 2016
10.60
10.60
10.60
0
+0.10(+0.95%)
Dec 22, 2016
10.65
10.65
10.37
10.50
145,452
-0.15(-1.41%)
Dec 21, 2016
10.55
10.70
10.46
10.65
125,596
+0.05(+0.47%)
Dec 20, 2016
10.25
10.72
10.25
10.60
184,399
+0.30(+2.91%)
Dec 19, 2016
10.40
10.60
10.18
10.30
512,964
-0.10(-0.96%)
Dec 16, 2016
10.40
10.75
10.20
10.40
1,495,762
+0.00(+0.00%)
Dec 15, 2016
10.60
10.75
10.35
10.40
421,230
-0.10(-0.95%)
Dec 14, 2016
10.65
10.80
10.45
10.50
314,692
-0.05(-0.47%)
Dec 13, 2016
10.95
11.15
10.50
10.55
600,516
-0.40(-3.65%)
Dec 12, 2016
11.35
11.55
10.80
10.95
1,161,671
-0.80(-6.81%)
Dec 09, 2016
11.85
11.85
11.60
11.75
620,158
+0.00(+0.00%)
Dec 08, 2016
11.30
12.00
11.05
11.75
656,416
-0.05(-0.42%)
Dec 07, 2016
11.65
11.95
11.55
11.80
374,095
+0.05(+0.43%)
Dec 06, 2016
11.45
11.85
11.41
11.75
425,549
+0.40(+3.52%)
Dec 05, 2016
11.50
11.70
11.35
11.35
310,172
+0.05(+0.44%)
Dec 02, 2016
11.65
11.65
11.20
11.30
310,558
-0.30(-2.59%)
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.