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
Baozun Inc ADR
(NQ:
BZUN
)
3.150
+0.060 (+1.94%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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, 2016
6.300
6.500
6.214
6.490
49,929
+0.08(+1.25%)
Jun 29, 2016
6.410
6.500
6.360
6.410
38,404
+0.08(+1.26%)
Jun 28, 2016
6.170
6.415
6.170
6.330
88,528
+0.17(+2.76%)
Jun 27, 2016
6.400
6.470
6.019
6.160
158,394
-0.23(-3.60%)
Jun 24, 2016
6.630
6.770
6.320
6.390
199,338
-0.59(-8.45%)
Jun 23, 2016
6.920
7.090
6.910
6.980
95,747
+0.09(+1.31%)
Jun 22, 2016
6.849
7.080
6.830
6.890
107,360
-0.04(-0.58%)
Jun 21, 2016
6.970
7.090
6.800
6.930
194,915
+0.01(+0.14%)
Jun 20, 2016
7.000
7.120
6.830
6.920
129,283
+0.09(+1.32%)
Jun 17, 2016
6.900
7.010
6.820
6.830
190,115
-0.12(-1.73%)
Jun 16, 2016
6.960
7.180
6.750
6.950
156,661
-0.07(-1.00%)
Jun 15, 2016
6.990
7.280
6.940
7.020
324,379
+0.13(+1.89%)
Jun 14, 2016
7.070
7.280
6.770
6.890
170,184
-0.28(-3.91%)
Jun 13, 2016
6.540
7.180
6.540
7.170
364,885
+0.58(+8.80%)
Jun 10, 2016
6.730
7.050
6.500
6.590
209,705
-0.24(-3.51%)
Jun 09, 2016
7.150
7.280
6.760
6.830
343,684
-0.32(-4.48%)
Jun 08, 2016
6.800
7.180
6.750
7.150
420,811
+0.30(+4.38%)
Jun 07, 2016
6.410
7.000
6.410
6.850
387,864
+0.17(+2.54%)
Jun 06, 2016
6.220
6.700
6.210
6.680
322,440
+0.52(+8.44%)
Jun 03, 2016
6.250
6.380
6.090
6.160
82,735
-0.14(-2.22%)
Jun 02, 2016
6.180
6.300
6.070
6.300
176,607
+0.15(+2.44%)
Jun 01, 2016
6.330
6.350
6.100
6.150
74,589
-0.27(-4.21%)
May 31, 2016
6.040
6.450
6.000
6.420
438,894
+0.38(+6.29%)
May 27, 2016
5.950
6.040
6.040
6.040
118,900
+0.10(+1.68%)
May 26, 2016
5.780
5.950
5.780
5.940
107,739
+0.19(+3.30%)
May 25, 2016
5.960
5.960
5.740
5.750
63,070
-0.16(-2.71%)
May 24, 2016
5.900
5.980
5.750
5.910
153,564
+0.02(+0.34%)
May 23, 2016
6.000
6.150
5.737
5.890
476,273
+0.16(+2.79%)
May 20, 2016
5.640
5.640
5.530
5.730
280,932
+0.16(+2.87%)
May 19, 2016
5.590
5.730
5.430
5.570
172,895
-0.09(-1.59%)
May 18, 2016
5.420
5.660
5.193
5.660
215,324
+0.24(+4.43%)
May 17, 2016
5.460
5.670
5.420
5.420
38,782
-0.07(-1.28%)
May 16, 2016
5.590
5.690
5.490
5.490
38,797
-0.06(-1.08%)
May 13, 2016
5.480
5.660
5.480
5.550
50,835
+0.08(+1.46%)
May 12, 2016
5.630
5.730
5.440
5.470
74,020
-0.12(-2.15%)
May 11, 2016
5.740
5.760
5.457
5.590
48,138
-0.19(-3.29%)
May 10, 2016
5.490
5.887
5.490
5.780
63,120
+0.34(+6.25%)
May 09, 2016
5.630
5.650
5.370
5.440
88,521
-0.25(-4.39%)
May 06, 2016
5.680
5.920
5.610
5.690
46,204
+0.01(+0.18%)
May 05, 2016
5.860
5.870
5.620
5.680
107,287
-0.08(-1.39%)
May 04, 2016
5.680
5.840
5.550
5.760
77,396
+0.07(+1.23%)
May 03, 2016
5.680
5.780
5.625
5.690
66,377
-0.03(-0.52%)
May 02, 2016
5.760
5.920
5.680
5.720
48,283
-0.06(-1.04%)
Apr 29, 2016
5.930
5.930
5.715
5.780
42,365
-0.20(-3.34%)
Apr 28, 2016
5.920
6.030
5.860
5.980
46,583
+0.08(+1.36%)
Apr 27, 2016
5.855
5.950
5.840
5.900
21,629
-0.18(-2.96%)
Apr 26, 2016
5.830
6.090
5.810
6.080
93,675
+0.25(+4.29%)
Apr 25, 2016
6.210
6.210
5.810
5.830
101,426
-0.37(-5.97%)
Apr 22, 2016
6.330
6.350
6.100
6.200
197,466
-0.09(-1.43%)
Apr 21, 2016
6.350
6.350
6.227
6.290
39,499
-0.03(-0.47%)
Apr 20, 2016
6.340
6.400
6.219
6.320
101,068
-0.05(-0.78%)
Apr 19, 2016
6.410
6.410
6.230
6.370
73,105
-0.04(-0.62%)
Apr 18, 2016
6.430
6.490
6.359
6.410
34,968
-0.07(-1.08%)
Apr 15, 2016
6.418
6.500
6.340
6.480
74,309
+0.10(+1.57%)
Apr 14, 2016
6.360
6.450
6.220
6.380
49,188
-0.01(-0.16%)
Apr 13, 2016
6.260
6.490
6.210
6.390
146,869
+0.19(+3.06%)
Apr 12, 2016
6.110
6.270
6.100
6.200
56,684
+0.05(+0.81%)
Apr 11, 2016
6.400
6.500
6.150
6.150
151,941
-0.13(-2.07%)
Apr 08, 2016
6.240
6.365
6.180
6.280
106,688
+0.12(+1.95%)
Apr 07, 2016
6.180
6.280
6.000
6.160
216,335
+0.00(+0.00%)
Apr 06, 2016
5.690
6.167
5.690
6.160
287,333
+0.53(+9.41%)
Apr 05, 2016
5.740
5.870
5.620
5.630
122,306
-0.17(-2.93%)
Apr 04, 2016
5.750
5.900
5.690
5.800
187,814
+0.05(+0.87%)
Apr 01, 2016
5.740
5.920
5.720
5.750
59,340
-0.09(-1.54%)
Mar 31, 2016
5.810
6.000
5.810
5.840
158,407
-0.05(-0.85%)
Mar 30, 2016
5.810
6.000
5.810
5.890
188,138
+0.19(+3.33%)
Mar 29, 2016
5.690
5.750
5.500
5.700
119,066
+0.02(+0.35%)
Mar 28, 2016
5.740
5.830
5.600
5.680
156,834
-0.16(-2.74%)
Mar 24, 2016
5.930
5.840
5.840
5.840
121,300
+0.00(+0.00%)
Mar 23, 2016
6.020
6.070
5.760
5.840
98,204
-0.18(-2.99%)
Mar 22, 2016
6.080
6.150
5.910
6.020
256,390
-0.05(-0.82%)
Mar 21, 2016
6.100
6.200
5.990
6.070
315,864
+0.22(+3.76%)
Mar 18, 2016
5.820
5.990
5.765
5.850
173,920
+0.07(+1.21%)
Mar 17, 2016
5.690
5.880
5.650
5.780
71,202
+0.03(+0.52%)
Mar 16, 2016
5.690
5.800
5.600
5.750
68,157
+0.06(+1.05%)
Mar 15, 2016
5.820
5.820
5.610
5.690
86,020
-0.19(-3.23%)
Mar 14, 2016
5.840
5.950
5.820
5.880
137,820
+0.00(+0.00%)
Mar 11, 2016
5.820
5.880
5.730
5.880
75,653
+0.16(+2.80%)
Mar 10, 2016
5.970
5.990
5.600
5.720
124,254
-0.23(-3.87%)
Mar 09, 2016
5.800
5.970
5.790
5.950
115,484
+0.15(+2.59%)
Mar 08, 2016
5.930
5.990
5.750
5.800
163,769
-0.15(-2.52%)
Mar 07, 2016
5.810
6.100
5.810
5.950
212,408
+0.06(+1.02%)
Mar 04, 2016
5.500
6.100
5.420
5.890
389,047
+0.50(+9.28%)
Mar 03, 2016
5.630
5.650
5.350
5.390
238,914
-0.28(-4.94%)
Mar 02, 2016
5.980
5.980
5.650
5.670
155,665
-0.23(-3.90%)
Mar 01, 2016
6.030
6.300
5.710
5.900
239,139
+0.00(+0.00%)
Feb 29, 2016
6.040
6.150
5.880
5.900
126,589
-0.12(-1.99%)
Feb 26, 2016
5.790
6.230
5.790
6.020
178,155
+0.24(+4.15%)
Feb 25, 2016
5.610
5.780
5.460
5.780
52,316
+0.10(+1.76%)
Feb 24, 2016
5.880
5.900
5.410
5.680
278,620
-0.34(-5.65%)
Feb 23, 2016
6.000
6.210
5.930
6.020
145,451
+0.01(+0.17%)
Feb 22, 2016
5.720
6.070
5.720
6.010
207,210
+0.35(+6.18%)
Feb 19, 2016
5.600
5.700
5.550
5.660
68,687
-0.01(-0.18%)
Feb 18, 2016
5.480
5.680
5.240
5.670
189,648
+0.27(+5.00%)
Feb 17, 2016
5.410
5.470
5.090
5.400
246,062
+0.23(+4.45%)
Feb 16, 2016
5.890
5.990
5.100
5.170
761,124
+0.26(+5.30%)
Feb 12, 2016
5.250
4.910
4.910
4.910
255,800
-0.17(-3.35%)
Feb 11, 2016
5.000
5.270
5.000
5.080
116,840
-0.34(-6.27%)
Feb 10, 2016
5.420
5.580
5.400
5.420
69,192
+0.06(+1.12%)
Feb 09, 2016
5.260
5.520
5.260
5.360
112,668
+0.01(+0.19%)
Feb 08, 2016
5.900
5.900
5.310
5.350
165,043
-0.61(-10.23%)
Feb 05, 2016
6.000
6.130
5.828
5.960
182,241
-0.07(-1.16%)
Feb 04, 2016
6.180
6.265
6.015
6.030
341,972
-0.20(-3.21%)
Feb 03, 2016
6.380
6.520
6.100
6.230
259,411
-0.13(-2.04%)
Feb 02, 2016
6.430
6.530
6.310
6.360
169,010
-0.11(-1.78%)
Feb 01, 2016
6.500
6.650
6.400
6.475
180,566
-0.12(-1.89%)
Jan 29, 2016
6.500
6.790
6.470
6.600
196,100
+0.11(+1.69%)
Jan 28, 2016
6.320
6.567
6.300
6.490
360,675
+0.24(+3.84%)
Jan 27, 2016
6.320
6.430
6.210
6.250
282,230
-0.15(-2.34%)
Jan 26, 2016
6.680
6.680
6.330
6.400
280,944
-0.30(-4.48%)
Jan 25, 2016
6.780
6.990
6.620
6.700
306,877
-0.03(-0.45%)
Jan 22, 2016
6.750
6.870
6.600
6.730
248,302
+0.26(+4.02%)
Jan 21, 2016
6.240
6.700
5.970
6.470
341,264
+0.33(+5.37%)
Jan 20, 2016
6.290
6.350
5.910
6.140
476,947
-0.32(-4.95%)
Jan 19, 2016
6.710
6.800
6.400
6.460
311,415
-0.07(-1.07%)
Jan 15, 2016
6.570
6.530
6.530
6.530
250,000
-0.41(-5.91%)
Jan 14, 2016
6.670
7.050
6.370
6.940
217,249
+0.41(+6.28%)
Jan 13, 2016
6.770
7.000
6.510
6.530
215,105
-0.19(-2.83%)
Jan 12, 2016
6.660
6.790
6.500
6.720
165,318
+0.21(+3.23%)
Jan 11, 2016
6.760
6.867
6.500
6.510
499,213
-0.24(-3.56%)
Jan 08, 2016
7.000
7.180
6.680
6.750
378,126
-0.02(-0.30%)
Jan 07, 2016
7.110
7.290
6.760
6.770
762,899
-0.75(-9.97%)
Jan 06, 2016
7.550
7.750
7.410
7.520
216,225
-0.03(-0.40%)
Jan 05, 2016
7.480
7.690
7.390
7.550
239,612
+0.08(+1.07%)
Jan 04, 2016
7.850
7.880
7.340
7.470
522,512
-0.74(-9.01%)
Dec 31, 2015
8.120
8.210
8.210
8.210
213,200
+0.00(+0.00%)
Dec 30, 2015
8.100
8.250
8.100
8.210
170,147
+0.05(+0.61%)
Dec 29, 2015
8.210
8.370
7.750
8.160
371,191
-0.21(-2.51%)
Dec 28, 2015
8.670
8.850
8.300
8.370
133,896
-0.19(-2.22%)
Dec 24, 2015
8.450
8.560
8.560
8.560
153,000
+0.15(+1.78%)
Dec 23, 2015
8.700
8.820
8.240
8.410
531,722
-0.41(-4.65%)
Dec 22, 2015
8.870
8.880
8.650
8.820
103,642
+0.10(+1.15%)
Dec 21, 2015
9.000
9.000
8.650
8.720
208,780
-0.14(-1.58%)
Dec 18, 2015
8.780
8.980
8.700
8.860
416,620
+0.29(+3.38%)
Dec 17, 2015
8.590
8.940
8.520
8.570
277,148
-0.06(-0.70%)
Dec 16, 2015
8.500
8.660
8.292
8.630
364,295
+0.20(+2.37%)
Dec 15, 2015
8.150
8.500
8.060
8.430
414,124
+0.38(+4.72%)
Dec 14, 2015
8.000
8.265
7.900
8.050
128,256
+0.00(+0.00%)
Dec 11, 2015
8.200
8.312
7.870
8.050
388,178
-0.38(-4.51%)
Dec 10, 2015
8.200
8.550
7.720
8.430
315,946
+0.38(+4.72%)
Dec 09, 2015
8.290
8.525
7.780
8.050
551,573
-0.06(-0.74%)
Dec 08, 2015
7.460
8.120
7.370
8.110
299,431
+0.45(+5.87%)
Dec 07, 2015
7.780
7.825
7.580
7.660
153,956
-0.25(-3.16%)
Dec 04, 2015
7.870
7.980
7.660
7.910
197,852
+0.13(+1.67%)
Dec 03, 2015
8.230
8.230
7.600
7.780
251,383
-0.33(-4.07%)
Dec 02, 2015
8.230
8.340
8.000
8.110
227,828
-0.08(-0.98%)
Dec 01, 2015
7.800
8.340
7.800
8.190
290,313
+0.38(+4.87%)
Nov 30, 2015
8.370
8.710
7.760
7.810
776,078
-0.98(-11.15%)
Nov 27, 2015
9.160
9.190
8.000
8.790
861,329
-0.71(-7.47%)
Nov 25, 2015
9.000
9.500
9.500
9.500
1,564,100
+0.62(+6.98%)
Nov 24, 2015
8.440
9.000
8.110
8.880
2,044,397
+0.91(+11.42%)
Nov 23, 2015
7.830
8.170
7.580
7.970
510,332
+0.37(+4.87%)
Nov 20, 2015
6.970
7.740
6.810
7.600
362,028
+0.73(+10.63%)
Nov 19, 2015
6.800
7.080
6.670
6.870
188,369
+0.09(+1.33%)
Nov 18, 2015
6.890
6.890
6.410
6.780
171,586
+0.09(+1.35%)
Nov 17, 2015
6.530
6.720
6.420
6.690
204,043
+0.34(+5.35%)
Nov 16, 2015
6.080
6.470
6.050
6.350
141,823
+0.22(+3.59%)
Nov 13, 2015
6.800
7.100
6.090
6.130
504,479
-0.87(-12.43%)
Nov 12, 2015
6.260
7.180
6.161
7.000
293,474
+0.18(+2.64%)
Nov 11, 2015
6.930
7.050
6.610
6.820
186,089
-0.11(-1.59%)
Nov 10, 2015
7.190
7.360
6.610
6.930
383,590
-0.38(-5.20%)
Nov 09, 2015
7.210
7.530
7.100
7.310
283,932
+0.01(+0.14%)
Nov 06, 2015
7.500
7.520
7.000
7.300
562,736
-0.15(-2.01%)
Nov 05, 2015
7.810
7.970
7.310
7.450
519,703
-0.40(-5.10%)
Nov 04, 2015
8.220
8.240
7.700
7.850
248,804
-0.24(-2.97%)
Nov 03, 2015
8.170
8.430
8.000
8.090
239,683
-0.26(-3.11%)
Nov 02, 2015
8.540
8.570
8.210
8.350
370,700
-0.29(-3.36%)
Oct 30, 2015
8.380
8.650
8.050
8.640
437,511
+0.34(+4.10%)
Oct 29, 2015
7.800
8.440
7.600
8.300
694,429
+0.48(+6.14%)
Oct 28, 2015
7.310
7.900
7.200
7.820
585,495
+0.49(+6.68%)
Oct 27, 2015
8.000
8.090
7.100
7.330
627,181
-0.21(-2.79%)
Oct 26, 2015
6.600
7.940
6.600
7.540
1,262,225
+1.01(+15.47%)
Oct 23, 2015
6.200
6.660
6.140
6.530
351,225
+0.40(+6.53%)
Oct 22, 2015
5.960
6.740
5.960
6.130
250,519
+0.19(+3.20%)
Oct 21, 2015
6.060
6.220
5.850
5.940
174,977
-0.16(-2.62%)
Oct 20, 2015
5.870
6.370
5.870
6.100
189,521
+0.28(+4.81%)
Oct 19, 2015
5.930
5.940
5.710
5.820
170,286
-0.12(-2.02%)
Oct 16, 2015
5.840
6.040
5.670
5.940
221,731
+0.14(+2.41%)
Oct 15, 2015
5.490
5.950
5.360
5.800
281,120
+0.38(+7.01%)
Oct 14, 2015
5.680
5.681
5.320
5.420
128,212
-0.24(-4.24%)
Oct 13, 2015
5.520
5.780
5.320
5.660
139,788
+0.15(+2.72%)
Oct 12, 2015
5.580
5.660
5.320
5.510
98,002
+0.02(+0.36%)
Oct 09, 2015
5.780
5.780
5.321
5.490
166,235
-0.23(-4.02%)
Oct 08, 2015
5.860
5.860
5.420
5.720
264,647
-0.10(-1.72%)
Oct 07, 2015
5.350
5.880
5.270
5.820
459,834
+0.53(+10.02%)
Oct 06, 2015
5.250
5.340
5.160
5.290
84,893
+0.07(+1.34%)
Oct 05, 2015
5.310
5.360
5.150
5.220
202,212
-0.03(-0.57%)
Oct 02, 2015
4.580
5.290
4.500
5.250
626,811
+0.61(+13.15%)
Oct 01, 2015
4.760
4.922
4.550
4.640
118,834
-0.18(-3.73%)
Sep 30, 2015
4.850
5.120
4.720
4.820
122,150
+0.02(+0.42%)
Sep 29, 2015
4.800
4.900
4.700
4.800
104,348
+0.00(+0.00%)
Sep 28, 2015
4.960
5.160
4.750
4.800
183,334
-0.23(-4.57%)
Sep 25, 2015
5.160
5.170
4.920
5.030
103,035
-0.08(-1.57%)
Sep 24, 2015
4.900
5.110
4.850
5.110
121,283
+0.15(+3.02%)
Sep 23, 2015
5.200
5.245
4.920
4.960
128,019
-0.23(-4.43%)
Sep 22, 2015
5.050
5.385
5.000
5.190
129,320
+0.04(+0.78%)
Sep 21, 2015
5.460
5.460
5.100
5.150
110,478
-0.28(-5.16%)
Sep 18, 2015
5.260
5.450
5.260
5.430
110,011
+0.08(+1.50%)
Sep 17, 2015
5.340
5.450
5.220
5.350
145,456
+0.06(+1.13%)
Sep 16, 2015
5.130
5.300
5.080
5.290
171,955
+0.21(+4.13%)
Sep 15, 2015
4.990
5.100
4.970
5.080
293,220
+0.09(+1.80%)
Sep 14, 2015
5.080
5.210
4.950
4.990
54,784
-0.10(-1.96%)
Sep 11, 2015
5.050
5.120
5.030
5.090
86,948
-0.02(-0.39%)
Sep 10, 2015
5.100
5.220
5.000
5.110
76,870
+0.01(+0.20%)
Sep 09, 2015
5.460
5.490
5.030
5.100
252,423
-0.24(-4.49%)
Sep 08, 2015
5.300
5.380
5.300
5.340
143,663
+0.19(+3.69%)
Sep 04, 2015
5.180
5.150
5.150
5.150
245,300
-0.13(-2.46%)
Sep 03, 2015
4.990
5.610
4.900
5.280
613,297
+0.34(+6.88%)
Sep 02, 2015
4.940
4.990
4.840
4.940
104,054
+0.05(+1.02%)
Sep 01, 2015
4.950
5.130
4.800
4.890
202,312
-0.23(-4.49%)
Aug 31, 2015
5.210
5.296
5.060
5.120
203,811
-0.16(-3.03%)
Aug 28, 2015
5.110
5.560
5.060
5.280
442,284
+0.10(+1.93%)
Aug 27, 2015
4.790
5.180
4.790
5.180
599,280
+0.49(+10.45%)
Aug 26, 2015
4.700
4.800
4.400
4.690
369,884
+0.03(+0.64%)
Aug 25, 2015
5.100
5.180
4.510
4.660
942,846
-0.03(-0.64%)
Aug 24, 2015
4.000
5.190
4.000
4.690
1,028,262
-0.96(-16.99%)
Aug 21, 2015
5.960
5.960
5.545
5.650
636,503
-0.37(-6.15%)
Aug 20, 2015
6.880
6.880
6.010
6.020
925,426
-0.88(-12.75%)
Aug 19, 2015
8.490
8.490
6.880
6.900
1,679,962
-0.97(-12.33%)
Aug 18, 2015
7.700
7.920
7.570
7.870
267,388
+0.13(+1.68%)
Aug 17, 2015
7.690
7.830
7.670
7.740
64,329
+0.01(+0.13%)
Aug 14, 2015
7.740
8.000
7.570
7.730
176,196
+0.03(+0.39%)
Aug 13, 2015
8.040
8.070
7.610
7.700
253,789
-0.39(-4.82%)
Aug 12, 2015
7.650
8.100
7.480
8.090
357,242
-0.15(-1.82%)
Aug 11, 2015
8.500
8.600
8.200
8.240
645,551
-0.31(-3.63%)
Aug 10, 2015
8.380
8.640
8.280
8.550
243,286
+0.27(+3.26%)
Aug 07, 2015
8.270
8.500
8.210
8.280
156,691
+0.09(+1.10%)
Aug 06, 2015
8.500
8.501
8.130
8.190
144,945
-0.22(-2.62%)
Aug 05, 2015
8.310
8.650
8.310
8.410
231,774
+0.01(+0.12%)
Aug 04, 2015
8.350
8.520
8.300
8.400
139,040
+0.02(+0.24%)
Aug 03, 2015
8.260
8.620
8.170
8.380
273,743
+0.07(+0.84%)
Jul 31, 2015
8.410
8.510
8.310
8.310
213,049
-0.04(-0.48%)
Jul 30, 2015
8.480
8.480
8.191
8.350
326,339
-0.18(-2.11%)
Jul 29, 2015
8.420
8.697
8.260
8.530
393,652
+0.16(+1.91%)
Jul 28, 2015
8.780
8.780
8.260
8.370
626,125
-0.42(-4.78%)
Jul 27, 2015
7.600
8.819
7.470
8.790
889,666
+0.66(+8.12%)
Jul 24, 2015
8.720
8.810
7.920
8.130
759,163
-0.55(-6.34%)
Jul 23, 2015
9.000
9.440
8.650
8.680
587,368
-0.29(-3.23%)
Jul 22, 2015
7.900
9.000
7.900
8.970
1,261,515
+1.22(+15.74%)
Jul 21, 2015
7.510
7.790
7.400
7.750
224,941
+0.39(+5.30%)
Jul 20, 2015
7.670
7.719
7.300
7.360
480,584
-0.31(-4.04%)
Jul 17, 2015
7.550
7.740
7.530
7.670
318,348
+0.20(+2.68%)
Jul 16, 2015
7.700
7.850
7.460
7.470
397,568
-0.20(-2.61%)
Jul 15, 2015
7.990
8.040
7.670
7.670
405,767
-0.42(-5.19%)
Jul 14, 2015
8.100
8.160
7.800
8.090
397,202
-0.06(-0.74%)
Jul 13, 2015
8.350
8.590
8.150
8.150
453,943
-0.18(-2.16%)
Jul 10, 2015
8.840
8.940
8.150
8.330
693,022
+0.20(+2.46%)
Jul 09, 2015
8.100
8.450
8.010
8.130
1,116,026
+0.97(+13.55%)
Jul 08, 2015
6.660
7.565
6.650
7.160
1,170,451
-0.26(-3.57%)
Jul 07, 2015
9.370
9.550
7.050
7.425
3,467,305
-2.13(-22.25%)
Jul 06, 2015
9.990
10.00
9.560
9.550
553,938
-0.68(-6.65%)
Jul 02, 2015
10.27
10.23
10.23
10.23
374,400
-0.08(-0.78%)
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.