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
)
9.970
-0.080 (-0.80%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Apr 29, 2016
4.880
5.100
4.783
4.950
689,771
+0.08(+1.64%)
Apr 28, 2016
4.840
5.180
4.810
4.870
1,328,992
+0.08(+1.67%)
Apr 27, 2016
4.630
4.820
4.624
4.790
291,358
+0.12(+2.57%)
Apr 26, 2016
4.670
4.720
4.600
4.670
303,490
+0.01(+0.21%)
Apr 25, 2016
4.830
4.830
4.550
4.660
357,738
-0.16(-3.32%)
Apr 22, 2016
4.560
4.900
4.560
4.820
1,285,333
+0.31(+6.87%)
Apr 21, 2016
4.580
4.730
4.430
4.510
437,375
-0.04(-0.88%)
Apr 20, 2016
4.450
4.750
4.380
4.550
659,354
+0.15(+3.41%)
Apr 19, 2016
4.350
4.600
4.340
4.400
567,347
+0.12(+2.80%)
Apr 18, 2016
4.090
4.390
4.080
4.280
634,502
+0.15(+3.63%)
Apr 15, 2016
3.990
4.155
3.957
4.130
258,930
+0.10(+2.48%)
Apr 14, 2016
4.020
4.140
3.990
4.030
427,044
+0.03(+0.75%)
Apr 13, 2016
3.710
4.220
3.710
4.000
832,837
+0.32(+8.70%)
Apr 12, 2016
3.700
3.790
3.620
3.680
631,208
-0.02(-0.54%)
Apr 11, 2016
3.830
4.000
3.660
3.700
447,880
-0.14(-3.65%)
Apr 08, 2016
3.930
4.050
3.640
3.840
697,593
-0.19(-4.71%)
Apr 07, 2016
3.400
4.050
3.390
4.030
989,142
+0.63(+18.53%)
Apr 06, 2016
3.130
3.410
3.110
3.400
491,779
+0.26(+8.28%)
Apr 05, 2016
3.200
3.210
3.070
3.140
312,738
-0.06(-1.88%)
Apr 04, 2016
3.010
3.500
3.000
3.200
872,652
+0.22(+7.38%)
Apr 01, 2016
2.950
3.020
2.940
2.980
270,925
+0.01(+0.34%)
Mar 31, 2016
3.000
3.050
2.930
2.970
466,176
-0.05(-1.66%)
Mar 30, 2016
3.010
3.050
2.980
3.020
262,148
+0.03(+1.00%)
Mar 29, 2016
3.000
3.040
2.865
2.990
327,958
-0.05(-1.64%)
Mar 28, 2016
2.960
3.050
2.880
3.040
276,917
+0.06(+2.01%)
Mar 24, 2016
2.830
2.980
2.980
2.980
404,600
+0.16(+5.67%)
Mar 23, 2016
2.950
2.960
2.810
2.820
257,795
-0.15(-5.05%)
Mar 22, 2016
2.920
3.030
2.840
2.970
213,833
+0.01(+0.34%)
Mar 21, 2016
2.970
2.980
2.780
2.960
257,730
-0.05(-1.66%)
Mar 18, 2016
2.900
3.080
2.850
3.010
1,863,748
+0.13(+4.51%)
Mar 17, 2016
2.780
2.900
2.772
2.880
203,523
+0.08(+2.86%)
Mar 16, 2016
2.730
2.840
2.710
2.800
157,422
+0.05(+1.82%)
Mar 15, 2016
2.930
2.972
2.680
2.750
187,647
-0.19(-6.46%)
Mar 14, 2016
2.870
2.960
2.790
2.940
227,543
+0.05(+1.73%)
Mar 11, 2016
2.900
2.960
2.750
2.890
415,534
+0.05(+1.76%)
Mar 10, 2016
3.010
3.010
2.810
2.840
338,018
-0.18(-5.96%)
Mar 09, 2016
3.000
3.070
2.945
3.020
524,483
+0.04(+1.34%)
Mar 08, 2016
3.200
3.290
2.940
2.980
303,959
-0.24(-7.45%)
Mar 07, 2016
3.100
3.400
3.070
3.220
385,985
+0.09(+2.88%)
Mar 04, 2016
3.120
3.280
3.120
3.130
285,717
+0.00(+0.00%)
Mar 03, 2016
3.000
3.320
3.000
3.130
326,297
+0.11(+3.64%)
Mar 02, 2016
2.820
3.080
2.820
3.020
293,082
+0.23(+8.24%)
Mar 01, 2016
2.910
2.950
2.770
2.790
159,679
-0.11(-3.79%)
Feb 29, 2016
2.900
3.090
2.830
2.900
371,960
+0.03(+1.05%)
Feb 26, 2016
2.770
2.910
2.755
2.870
149,059
+0.09(+3.24%)
Feb 25, 2016
2.780
2.890
2.690
2.780
151,638
-0.02(-0.71%)
Feb 24, 2016
2.830
2.850
2.680
2.800
289,452
-0.06(-2.10%)
Feb 23, 2016
2.940
2.980
2.800
2.860
210,848
-0.10(-3.38%)
Feb 22, 2016
3.000
3.050
2.920
2.960
667,375
+0.04(+1.37%)
Feb 19, 2016
2.760
2.955
2.710
2.920
1,336,255
+0.10(+3.55%)
Feb 18, 2016
2.900
2.900
2.790
2.820
376,634
-0.06(-2.08%)
Feb 17, 2016
2.730
2.920
2.510
2.880
710,504
+0.23(+8.68%)
Feb 16, 2016
2.510
2.680
2.475
2.650
734,402
+0.17(+6.85%)
Feb 12, 2016
2.500
2.480
2.480
2.480
591,600
-0.01(-0.40%)
Feb 11, 2016
2.590
2.590
2.470
2.490
449,645
-0.12(-4.60%)
Feb 10, 2016
2.800
2.800
2.600
2.610
375,371
-0.04(-1.51%)
Feb 09, 2016
2.700
2.950
2.550
2.650
680,751
-0.24(-8.30%)
Feb 08, 2016
3.030
3.100
2.800
2.890
504,088
-0.23(-7.37%)
Feb 05, 2016
3.080
3.200
2.998
3.120
637,100
+0.05(+1.63%)
Feb 04, 2016
2.940
3.250
2.940
3.070
549,994
+0.11(+3.72%)
Feb 03, 2016
2.990
3.100
2.830
2.960
651,325
-0.02(-0.67%)
Feb 02, 2016
3.080
3.210
2.910
2.980
499,780
-0.14(-4.49%)
Feb 01, 2016
3.030
3.160
2.950
3.120
445,294
+0.08(+2.63%)
Jan 29, 2016
3.060
3.325
2.960
3.040
1,100,841
+0.04(+1.33%)
Jan 28, 2016
3.300
3.335
2.990
3.000
817,323
-0.25(-7.69%)
Jan 27, 2016
3.220
3.350
3.200
3.250
865,887
-0.05(-1.52%)
Jan 26, 2016
3.130
3.300
3.110
3.300
433,071
+0.15(+4.76%)
Jan 25, 2016
3.330
3.340
3.150
3.150
378,719
-0.19(-5.69%)
Jan 22, 2016
3.340
3.400
3.170
3.340
489,995
+0.05(+1.52%)
Jan 21, 2016
3.150
3.330
3.150
3.290
514,043
+0.13(+4.11%)
Jan 20, 2016
3.020
3.286
2.950
3.160
945,295
+0.09(+2.93%)
Jan 19, 2016
3.500
3.500
2.930
3.070
1,151,120
-0.33(-9.71%)
Jan 15, 2016
3.400
3.400
3.400
3.400
920,700
+0.02(+0.59%)
Jan 14, 2016
3.270
3.560
3.160
3.380
831,755
+0.12(+3.68%)
Jan 13, 2016
3.440
3.590
3.260
3.260
966,308
-0.13(-3.83%)
Jan 12, 2016
3.650
3.810
3.240
3.390
933,438
-0.26(-7.12%)
Jan 11, 2016
4.030
4.050
3.540
3.650
985,578
-0.39(-9.65%)
Jan 08, 2016
4.530
4.580
4.040
4.040
1,822,721
-0.56(-12.17%)
Jan 07, 2016
4.630
4.720
4.560
4.600
922,841
-0.13(-2.75%)
Jan 06, 2016
4.790
4.860
4.560
4.730
700,743
-0.14(-2.87%)
Jan 05, 2016
4.880
4.940
4.760
4.870
496,004
+0.02(+0.41%)
Jan 04, 2016
4.930
5.150
4.600
4.850
583,852
-0.14(-2.81%)
Dec 31, 2015
4.720
4.990
4.990
4.990
789,600
+0.17(+3.53%)
Dec 30, 2015
4.980
4.980
4.750
4.820
401,068
-0.17(-3.41%)
Dec 29, 2015
4.940
5.000
4.770
4.990
1,034,147
+0.06(+1.22%)
Dec 28, 2015
5.210
5.240
4.920
4.930
286,373
-0.32(-6.10%)
Dec 24, 2015
5.310
5.250
5.250
5.250
250,600
-0.14(-2.60%)
Dec 23, 2015
5.280
5.480
5.265
5.390
375,060
+0.18(+3.45%)
Dec 22, 2015
5.290
5.310
5.080
5.210
288,758
-0.10(-1.88%)
Dec 21, 2015
4.990
5.390
4.880
5.310
535,687
+0.35(+7.06%)
Dec 18, 2015
4.950
5.050
4.690
4.960
1,313,733
-0.04(-0.80%)
Dec 17, 2015
4.790
5.170
4.790
5.000
667,568
+0.20(+4.17%)
Dec 16, 2015
4.780
4.950
4.680
4.800
629,791
+0.08(+1.69%)
Dec 15, 2015
4.860
4.950
4.710
4.720
451,510
-0.14(-2.88%)
Dec 14, 2015
4.810
5.050
4.770
4.860
918,942
+0.01(+0.21%)
Dec 11, 2015
4.990
5.090
4.750
4.850
381,487
-0.28(-5.46%)
Dec 10, 2015
5.120
5.160
5.060
5.130
147,777
-0.01(-0.19%)
Dec 09, 2015
5.130
5.300
5.080
5.140
162,232
-0.03(-0.58%)
Dec 08, 2015
5.060
5.220
4.990
5.170
329,144
+0.07(+1.37%)
Dec 07, 2015
5.280
5.280
5.060
5.100
269,020
-0.16(-3.04%)
Dec 04, 2015
5.370
5.380
5.190
5.260
435,440
-0.12(-2.23%)
Dec 03, 2015
5.450
5.540
5.360
5.380
372,581
-0.07(-1.28%)
Dec 02, 2015
5.760
5.800
5.410
5.450
304,556
-0.29(-5.05%)
Dec 01, 2015
5.800
5.890
5.680
5.740
233,650
-0.05(-0.86%)
Nov 30, 2015
5.780
5.855
5.700
5.790
374,921
+0.01(+0.17%)
Nov 27, 2015
5.690
5.830
5.690
5.780
172,129
+0.05(+0.87%)
Nov 25, 2015
5.680
5.730
5.730
5.730
288,700
+0.02(+0.35%)
Nov 24, 2015
5.710
5.790
5.645
5.710
149,026
-0.04(-0.70%)
Nov 23, 2015
5.660
5.800
5.630
5.750
224,171
+0.04(+0.70%)
Nov 20, 2015
5.670
5.770
5.650
5.710
407,784
+0.09(+1.60%)
Nov 19, 2015
5.810
5.850
5.500
5.620
374,589
-0.23(-3.93%)
Nov 18, 2015
5.580
5.850
5.530
5.850
310,461
+0.27(+4.84%)
Nov 17, 2015
5.670
5.775
5.570
5.580
552,532
-0.09(-1.59%)
Nov 16, 2015
5.440
5.685
5.400
5.670
443,055
+0.18(+3.28%)
Nov 13, 2015
5.610
5.780
5.450
5.490
513,622
-0.18(-3.17%)
Nov 12, 2015
6.210
6.280
5.640
5.670
444,641
-0.55(-8.84%)
Nov 11, 2015
6.530
7.033
6.200
6.220
286,131
-0.30(-4.60%)
Nov 10, 2015
6.580
6.900
6.460
6.520
282,529
+0.01(+0.15%)
Nov 09, 2015
6.780
6.800
6.470
6.510
122,988
-0.29(-4.26%)
Nov 06, 2015
6.640
6.870
6.300
6.800
225,586
+0.16(+2.41%)
Nov 05, 2015
6.670
6.780
6.570
6.640
116,576
-0.05(-0.75%)
Nov 04, 2015
6.810
6.930
6.650
6.690
217,412
-0.09(-1.33%)
Nov 03, 2015
6.850
6.990
6.730
6.780
221,515
-0.06(-0.88%)
Nov 02, 2015
6.650
6.910
6.650
6.840
256,303
+0.18(+2.70%)
Oct 30, 2015
6.680
6.770
6.390
6.660
275,606
+0.01(+0.15%)
Oct 29, 2015
6.650
6.810
6.440
6.650
235,890
-0.04(-0.60%)
Oct 28, 2015
6.310
6.790
6.310
6.690
773,179
+0.38(+6.02%)
Oct 27, 2015
6.570
6.640
6.225
6.310
280,179
-0.23(-3.52%)
Oct 26, 2015
6.560
6.660
6.470
6.540
200,099
-0.05(-0.76%)
Oct 23, 2015
6.400
6.640
6.160
6.590
377,509
+0.23(+3.62%)
Oct 22, 2015
6.370
6.500
6.230
6.360
232,244
+0.01(+0.16%)
Oct 21, 2015
6.320
6.500
6.230
6.350
300,607
+0.03(+0.47%)
Oct 20, 2015
6.560
6.650
6.270
6.320
337,690
-0.29(-4.39%)
Oct 19, 2015
6.580
6.720
6.550
6.610
182,301
+0.01(+0.15%)
Oct 16, 2015
6.850
6.870
6.570
6.600
196,531
-0.25(-3.65%)
Oct 15, 2015
6.730
6.880
6.635
6.850
185,095
+0.10(+1.48%)
Oct 14, 2015
6.940
6.988
6.730
6.750
137,471
-0.15(-2.17%)
Oct 13, 2015
6.750
6.990
6.750
6.900
258,237
+0.10(+1.47%)
Oct 12, 2015
6.830
6.870
6.700
6.800
113,270
-0.03(-0.44%)
Oct 09, 2015
6.970
7.080
6.760
6.830
215,473
-0.17(-2.43%)
Oct 08, 2015
6.650
7.140
6.410
7.000
405,585
+0.28(+4.17%)
Oct 07, 2015
6.540
6.840
6.490
6.720
496,881
+0.26(+4.02%)
Oct 06, 2015
6.430
6.620
6.340
6.460
191,530
+0.01(+0.16%)
Oct 05, 2015
6.040
6.500
6.040
6.450
294,674
+0.44(+7.32%)
Oct 02, 2015
6.230
6.240
5.930
6.010
261,658
-0.26(-4.15%)
Oct 01, 2015
6.150
6.370
6.120
6.270
476,543
+0.10(+1.62%)
Sep 30, 2015
6.100
6.190
5.970
6.170
295,480
+0.07(+1.15%)
Sep 29, 2015
6.100
6.170
6.020
6.100
280,929
+0.00(+0.00%)
Sep 28, 2015
6.470
6.470
6.100
6.100
281,214
-0.37(-5.72%)
Sep 25, 2015
6.590
6.590
6.262
6.470
467,711
-0.10(-1.52%)
Sep 24, 2015
6.050
6.580
5.970
6.570
458,801
+0.51(+8.42%)
Sep 23, 2015
6.230
6.270
5.970
6.060
575,713
-0.17(-2.73%)
Sep 22, 2015
6.040
6.432
6.040
6.230
464,516
+0.13(+2.13%)
Sep 21, 2015
6.130
6.250
6.030
6.100
362,679
+0.00(+0.00%)
Sep 18, 2015
6.150
6.290
6.080
6.100
956,245
-0.05(-0.81%)
Sep 17, 2015
6.120
6.210
6.050
6.150
359,907
+0.00(+0.00%)
Sep 16, 2015
6.240
6.290
6.080
6.150
297,657
-0.07(-1.13%)
Sep 15, 2015
6.150
6.240
6.130
6.220
162,015
+0.08(+1.30%)
Sep 14, 2015
6.080
6.200
5.990
6.140
345,921
+0.10(+1.66%)
Sep 11, 2015
6.000
6.050
5.950
6.040
230,184
+0.04(+0.67%)
Sep 10, 2015
5.960
6.030
5.920
6.000
172,559
+0.02(+0.33%)
Sep 09, 2015
6.130
6.215
5.940
5.980
203,012
-0.12(-1.97%)
Sep 08, 2015
6.020
6.180
5.950
6.100
238,087
+0.20(+3.39%)
Sep 04, 2015
5.900
5.900
5.900
5.900
196,700
-0.10(-1.67%)
Sep 03, 2015
6.080
6.200
5.970
6.000
359,146
-0.18(-2.91%)
Sep 02, 2015
6.190
6.300
6.020
6.180
392,184
+0.05(+0.82%)
Sep 01, 2015
6.290
6.470
6.090
6.130
501,783
-0.19(-3.01%)
Aug 31, 2015
5.840
6.340
5.720
6.320
399,698
+0.49(+8.40%)
Aug 28, 2015
5.700
5.990
5.630
5.830
346,872
+0.08(+1.39%)
Aug 27, 2015
5.790
5.940
5.640
5.750
470,683
-0.03(-0.52%)
Aug 26, 2015
5.730
6.340
5.730
5.780
663,773
+0.13(+2.30%)
Aug 25, 2015
6.290
6.360
5.580
5.650
762,414
-0.50(-8.13%)
Aug 24, 2015
6.050
6.310
5.860
6.150
589,859
+0.07(+1.15%)
Aug 21, 2015
5.890
6.148
5.890
6.080
476,424
+0.03(+0.50%)
Aug 20, 2015
5.990
6.200
5.860
6.050
291,495
-0.02(-0.33%)
Aug 19, 2015
6.080
6.125
5.900
6.070
653,276
-0.01(-0.16%)
Aug 18, 2015
6.160
6.180
6.040
6.080
196,698
-0.06(-0.98%)
Aug 17, 2015
6.130
6.200
5.990
6.140
363,290
+0.02(+0.33%)
Aug 14, 2015
5.780
6.120
5.780
6.120
322,518
+0.35(+6.07%)
Aug 13, 2015
6.030
6.100
5.760
5.770
188,137
-0.29(-4.79%)
Aug 12, 2015
6.020
6.110
5.860
6.060
311,130
+0.03(+0.50%)
Aug 11, 2015
5.970
6.090
5.850
6.030
494,479
-0.09(-1.47%)
Aug 10, 2015
6.150
6.290
6.110
6.120
398,706
-0.04(-0.65%)
Aug 07, 2015
6.330
6.400
6.130
6.160
1,182,288
-0.19(-2.99%)
Aug 06, 2015
6.400
6.692
6.230
6.350
165,772
-0.08(-1.24%)
Aug 05, 2015
6.640
6.700
6.410
6.430
202,740
-0.22(-3.31%)
Aug 04, 2015
6.790
7.130
6.610
6.650
199,654
-0.13(-1.92%)
Aug 03, 2015
7.070
7.070
6.620
6.780
476,605
-0.31(-4.37%)
Jul 31, 2015
6.360
7.120
6.360
7.090
494,189
+0.75(+11.83%)
Jul 30, 2015
6.380
6.470
6.030
6.340
418,611
+0.05(+0.79%)
Jul 29, 2015
6.290
6.475
6.240
6.290
360,951
-0.01(-0.24%)
Jul 28, 2015
6.170
6.320
5.950
6.305
406,232
+0.29(+4.73%)
Jul 27, 2015
5.950
6.120
5.290
6.020
184,935
-0.01(-0.17%)
Jul 24, 2015
6.100
6.195
6.000
6.030
404,690
-0.05(-0.82%)
Jul 23, 2015
6.230
6.270
6.050
6.080
454,618
-0.11(-1.78%)
Jul 22, 2015
6.230
6.330
6.180
6.190
469,376
-0.17(-2.60%)
Jul 21, 2015
6.420
6.470
6.230
6.355
304,611
-0.02(-0.39%)
Jul 20, 2015
6.340
6.433
6.240
6.380
620,831
-0.10(-1.54%)
Jul 17, 2015
6.720
6.720
6.100
6.480
975,088
-0.26(-3.86%)
Jul 16, 2015
7.060
7.090
6.720
6.740
425,233
-0.32(-4.53%)
Jul 15, 2015
7.030
7.070
6.930
7.060
555,577
+0.00(+0.00%)
Jul 14, 2015
7.190
7.276
7.050
7.060
404,765
-0.14(-1.94%)
Jul 13, 2015
7.150
7.230
7.130
7.200
304,746
+0.05(+0.70%)
Jul 10, 2015
7.030
7.240
7.004
7.150
336,728
+0.11(+1.56%)
Jul 09, 2015
7.150
7.180
6.980
7.040
706,164
-0.02(-0.28%)
Jul 08, 2015
7.140
7.235
7.000
7.060
719,647
-0.15(-2.08%)
Jul 07, 2015
7.200
7.230
7.010
7.210
490,973
+0.03(+0.42%)
Jul 06, 2015
7.230
7.340
7.110
7.180
374,474
-0.07(-0.97%)
Jul 02, 2015
7.300
7.250
7.250
7.250
355,600
-0.07(-0.89%)
Jul 01, 2015
7.510
7.580
7.230
7.315
236,766
-0.11(-1.55%)
Jun 30, 2015
7.460
7.560
7.330
7.430
402,905
+0.04(+0.54%)
Jun 29, 2015
7.600
7.660
7.370
7.390
490,254
-0.27(-3.52%)
Jun 26, 2015
7.820
7.856
7.495
7.660
1,306,402
-0.16(-2.05%)
Jun 25, 2015
8.200
8.200
7.740
7.820
373,803
-0.42(-5.10%)
Jun 24, 2015
8.200
8.340
8.160
8.240
519,614
+0.07(+0.86%)
Jun 23, 2015
8.080
8.270
8.060
8.170
532,691
+0.12(+1.49%)
Jun 22, 2015
7.960
8.090
7.900
8.050
495,459
+0.10(+1.26%)
Jun 19, 2015
7.450
7.990
7.410
7.950
1,257,167
+0.55(+7.43%)
Jun 18, 2015
7.270
7.440
7.174
7.400
314,967
+0.19(+2.64%)
Jun 17, 2015
7.300
7.410
7.180
7.210
442,815
-0.08(-1.10%)
Jun 16, 2015
7.390
7.460
7.220
7.290
495,871
-0.14(-1.88%)
Jun 15, 2015
7.210
7.520
7.100
7.430
930,363
+0.20(+2.77%)
Jun 12, 2015
7.230
7.320
7.105
7.230
958,732
-0.01(-0.14%)
Jun 11, 2015
7.400
7.400
7.210
7.240
468,821
-0.16(-2.16%)
Jun 10, 2015
7.530
7.610
7.380
7.400
580,407
-0.04(-0.54%)
Jun 09, 2015
7.610
7.710
7.440
7.440
444,163
-0.18(-2.36%)
Jun 08, 2015
7.700
7.810
7.610
7.620
343,481
-0.12(-1.55%)
Jun 05, 2015
7.700
7.800
7.590
7.740
329,149
+0.03(+0.39%)
Jun 04, 2015
7.780
7.820
7.640
7.710
495,815
-0.06(-0.77%)
Jun 03, 2015
7.850
7.900
7.650
7.770
417,848
+0.02(+0.26%)
Jun 02, 2015
7.700
7.850
7.580
7.750
976,106
+0.00(+0.00%)
Jun 01, 2015
8.040
8.120
7.730
7.750
357,983
-0.19(-2.39%)
May 29, 2015
7.860
8.010
7.850
7.940
321,983
+0.04(+0.51%)
May 28, 2015
7.840
7.840
7.840
7.900
419,893
+0.06(+0.77%)
May 27, 2015
7.960
8.000
7.720
7.840
1,552,957
-0.03(-0.38%)
May 26, 2015
8.160
8.180
7.770
7.870
500,887
-0.32(-3.91%)
May 22, 2015
8.340
8.190
8.190
8.190
331,800
-0.14(-1.68%)
May 21, 2015
8.700
8.700
8.249
8.330
1,090,367
-0.66(-7.34%)
May 20, 2015
9.040
9.050
8.900
8.990
167,557
-0.01(-0.11%)
May 19, 2015
9.150
9.150
8.920
9.000
319,631
-0.17(-1.85%)
May 18, 2015
9.100
9.250
9.080
9.170
190,133
+0.05(+0.55%)
May 15, 2015
9.270
9.320
9.070
9.120
222,981
-0.18(-1.94%)
May 14, 2015
9.070
9.380
9.040
9.300
292,121
+0.25(+2.76%)
May 13, 2015
9.210
9.220
9.040
9.050
265,903
-0.04(-0.44%)
May 12, 2015
8.810
9.160
8.690
9.090
350,645
+0.29(+3.30%)
May 11, 2015
9.030
9.217
8.790
8.800
480,949
-0.22(-2.44%)
May 08, 2015
8.750
9.210
8.670
9.020
530,962
+0.38(+4.40%)
May 07, 2015
8.870
8.890
8.510
8.640
338,712
-0.26(-2.92%)
May 06, 2015
8.730
8.910
8.560
8.900
339,184
+0.21(+2.42%)
May 05, 2015
8.580
8.750
8.490
8.690
432,403
+0.05(+0.58%)
May 04, 2015
8.410
8.680
8.390
8.640
451,024
+0.23(+2.73%)
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.