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
Mdc Partners Cl A
(NQ:
MDCA
)
N/A
UNCHANGED
Last Price
Updated:
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, 2018
2.500
2.680
2.390
2.640
2,027,700
+0.14(+5.60%)
Nov 29, 2018
2.380
2.550
2.380
2.500
522,480
+0.12(+5.04%)
Nov 28, 2018
2.280
2.410
2.200
2.380
739,866
+0.09(+3.93%)
Nov 27, 2018
2.340
2.430
2.280
2.290
932,668
-0.09(-3.78%)
Nov 26, 2018
2.290
2.410
2.290
2.380
440,984
+0.11(+4.85%)
Nov 23, 2018
2.350
2.490
2.250
2.270
547,100
-0.09(-3.81%)
Nov 21, 2018
2.360
2.360
2.360
0
+0.02(+0.85%)
Nov 20, 2018
2.470
2.520
2.310
2.340
756,896
-0.19(-7.51%)
Nov 19, 2018
2.640
2.850
2.520
2.530
483,396
-0.10(-3.80%)
Nov 16, 2018
2.620
2.710
2.500
2.630
624,200
-0.03(-1.13%)
Nov 15, 2018
2.630
2.730
2.540
2.660
695,258
+0.00(+0.00%)
Nov 14, 2018
2.670
2.740
2.580
2.660
473,174
+0.01(+0.38%)
Nov 13, 2018
2.780
3.107
2.650
2.650
403,895
-0.12(-4.33%)
Nov 12, 2018
2.740
2.830
2.670
2.770
695,982
+0.03(+1.09%)
Nov 09, 2018
2.840
2.900
2.715
2.740
408,800
-0.10(-3.52%)
Nov 08, 2018
3.080
3.238
2.830
2.840
840,826
-0.28(-8.97%)
Nov 07, 2018
3.240
3.330
3.080
3.120
1,167,986
-0.13(-4.00%)
Nov 06, 2018
3.100
3.360
3.030
3.250
649,028
+0.16(+5.18%)
Nov 05, 2018
3.100
3.210
2.940
3.090
888,224
+0.05(+1.64%)
Nov 02, 2018
2.740
3.180
2.740
3.040
671,700
+0.32(+11.76%)
Nov 01, 2018
2.500
2.750
2.475
2.720
931,931
+0.25(+10.12%)
Oct 31, 2018
2.500
2.600
2.460
2.470
1,137,474
-0.03(-1.20%)
Oct 30, 2018
2.480
2.520
2.380
2.500
1,035,970
+0.09(+3.73%)
Oct 29, 2018
2.500
2.600
2.380
2.410
2,385,156
+0.07(+2.99%)
Oct 26, 2018
2.350
2.380
2.280
2.340
561,000
-0.04(-1.68%)
Oct 25, 2018
2.450
2.470
2.360
2.380
369,481
-0.05(-2.06%)
Oct 24, 2018
2.500
2.540
2.420
2.430
509,624
-0.07(-2.80%)
Oct 23, 2018
2.470
2.525
2.390
2.500
528,029
-0.01(-0.40%)
Oct 22, 2018
2.620
2.740
2.500
2.510
1,136,316
-0.08(-3.09%)
Oct 19, 2018
2.700
2.790
2.580
2.590
514,000
-0.12(-4.43%)
Oct 18, 2018
2.960
2.970
2.683
2.710
515,287
-0.27(-9.06%)
Oct 17, 2018
3.000
3.050
2.950
2.980
390,520
-0.01(-0.33%)
Oct 16, 2018
2.840
2.990
2.840
2.990
514,053
+0.14(+4.91%)
Oct 15, 2018
2.820
3.010
2.794
2.850
474,720
+0.01(+0.35%)
Oct 12, 2018
3.230
3.235
2.755
2.840
1,143,500
-0.34(-10.69%)
Oct 11, 2018
3.290
3.390
3.120
3.180
460,075
-0.15(-4.50%)
Oct 10, 2018
3.580
3.620
3.300
3.330
455,772
-0.27(-7.50%)
Oct 09, 2018
3.700
3.780
3.590
3.600
217,403
-0.12(-3.23%)
Oct 08, 2018
3.860
3.950
3.670
3.720
351,575
-0.11(-2.87%)
Oct 05, 2018
3.900
3.970
3.780
3.830
408,600
-0.09(-2.30%)
Oct 04, 2018
3.850
3.940
3.740
3.920
610,792
+0.06(+1.55%)
Oct 03, 2018
4.050
4.050
3.830
3.860
618,470
-0.17(-4.22%)
Oct 02, 2018
4.070
4.142
4.000
4.030
375,259
-0.03(-0.74%)
Oct 01, 2018
4.170
4.330
4.010
4.060
642,781
-0.09(-2.17%)
Sep 28, 2018
4.250
4.250
4.100
4.150
311,000
-0.10(-2.35%)
Sep 27, 2018
4.450
4.500
4.250
4.250
285,934
-0.15(-3.41%)
Sep 26, 2018
4.500
4.525
4.400
4.400
233,319
-0.10(-2.22%)
Sep 25, 2018
4.450
4.600
4.350
4.500
207,281
+0.00(+0.00%)
Sep 24, 2018
4.600
4.650
4.450
4.500
445,070
-0.15(-3.23%)
Sep 21, 2018
4.750
4.750
4.550
4.650
867,600
+0.05(+1.09%)
Sep 20, 2018
4.350
4.850
4.250
4.600
1,096,903
+0.30(+6.98%)
Sep 19, 2018
4.250
4.450
4.250
4.300
314,510
+0.05(+1.18%)
Sep 18, 2018
4.300
4.400
4.250
4.250
172,327
-0.05(-1.16%)
Sep 17, 2018
4.300
4.400
4.200
4.300
173,705
-0.05(-1.15%)
Sep 14, 2018
4.200
4.360
4.150
4.350
239,300
+0.17(+4.07%)
Sep 13, 2018
4.350
4.450
4.150
4.180
269,157
-0.12(-2.79%)
Sep 12, 2018
4.000
4.550
4.000
4.300
317,746
+0.22(+5.52%)
Sep 11, 2018
4.400
4.450
4.025
4.075
375,386
-0.33(-7.39%)
Sep 10, 2018
4.500
4.550
4.400
4.400
114,223
-0.07(-1.68%)
Sep 07, 2018
4.550
4.600
4.450
4.475
185,800
-0.08(-1.65%)
Sep 06, 2018
4.750
4.750
4.550
4.550
82,384
-0.20(-4.21%)
Sep 05, 2018
4.800
4.800
4.625
4.750
139,110
+0.00(+0.00%)
Sep 04, 2018
4.800
4.800
4.650
4.750
228,640
-0.10(-2.06%)
Aug 31, 2018
4.850
4.850
4.850
0
+0.10(+2.11%)
Aug 30, 2018
4.850
4.900
4.750
4.750
130,468
-0.15(-3.06%)
Aug 29, 2018
4.950
4.950
4.850
4.900
127,034
-0.05(-1.01%)
Aug 28, 2018
4.800
4.950
4.800
4.950
271,948
+0.15(+3.13%)
Aug 27, 2018
4.800
4.950
4.800
4.800
214,312
+0.00(+0.00%)
Aug 24, 2018
4.650
4.900
4.600
4.800
340,100
+0.10(+2.13%)
Aug 23, 2018
4.600
4.850
4.600
4.700
223,442
+0.05(+1.08%)
Aug 22, 2018
4.650
4.750
4.450
4.650
426,756
-0.02(-0.53%)
Aug 21, 2018
4.550
4.750
4.550
4.675
299,262
+0.08(+1.63%)
Aug 20, 2018
4.800
4.900
4.550
4.600
428,656
-0.20(-4.17%)
Aug 17, 2018
4.900
4.900
4.800
4.800
161,300
-0.10(-2.04%)
Aug 16, 2018
4.700
4.975
4.700
4.900
158,805
+0.20(+4.26%)
Aug 15, 2018
4.950
5.050
4.650
4.700
723,846
-0.20(-4.08%)
Aug 14, 2018
5.000
5.000
4.850
4.900
131,705
-0.10(-2.00%)
Aug 13, 2018
5.200
5.350
4.950
5.000
240,448
-0.15(-2.91%)
Aug 10, 2018
5.200
5.310
5.100
5.150
300,400
-0.15(-2.83%)
Aug 09, 2018
5.250
5.450
5.250
5.300
393,153
+0.00(+0.00%)
Aug 08, 2018
5.350
5.375
5.200
5.300
266,484
+0.00(+0.00%)
Aug 07, 2018
5.150
5.450
5.150
5.300
447,054
+0.05(+0.95%)
Aug 06, 2018
5.300
5.350
4.950
5.250
541,867
-0.15(-2.78%)
Aug 03, 2018
4.400
5.450
4.260
5.400
845,500
+0.85(+18.68%)
Aug 02, 2018
4.900
4.900
4.550
4.550
655,447
-0.40(-8.08%)
Aug 01, 2018
5.100
5.150
4.800
4.950
724,330
-0.15(-2.94%)
Jul 31, 2018
5.150
5.225
5.050
5.100
233,422
-0.10(-1.92%)
Jul 30, 2018
5.200
5.425
4.920
5.200
301,372
-0.05(-0.95%)
Jul 27, 2018
5.300
5.300
5.150
5.250
189,200
+0.00(+0.00%)
Jul 26, 2018
4.950
5.275
4.900
5.250
241,095
+0.30(+6.06%)
Jul 25, 2018
5.150
5.300
4.950
4.950
308,866
-0.15(-2.94%)
Jul 24, 2018
5.050
5.350
4.950
5.100
296,028
+0.05(+0.99%)
Jul 23, 2018
5.100
5.200
4.910
5.050
249,708
-0.05(-0.98%)
Jul 20, 2018
5.400
5.525
5.100
5.100
255,565
-0.35(-6.42%)
Jul 19, 2018
5.500
5.623
5.350
5.450
631,399
-0.05(-0.91%)
Jul 18, 2018
5.300
5.550
5.200
5.500
526,232
+0.15(+2.80%)
Jul 17, 2018
5.400
5.400
5.150
5.350
407,122
-0.05(-0.93%)
Jul 16, 2018
5.350
5.500
5.250
5.400
555,203
-0.05(-0.92%)
Jul 13, 2018
5.650
5.650
5.300
5.450
279,019
-0.20(-3.54%)
Jul 12, 2018
5.500
5.700
5.400
5.650
439,444
+0.10(+1.80%)
Jul 11, 2018
5.500
5.650
5.300
5.550
372,952
+0.05(+0.91%)
Jul 10, 2018
5.500
6.000
5.450
5.500
716,934
+0.00(+0.00%)
Jul 09, 2018
5.500
5.575
5.350
5.500
207,108
+0.05(+0.92%)
Jul 06, 2018
5.350
5.550
5.160
5.450
413,235
+0.15(+2.83%)
Jul 05, 2018
5.200
5.425
5.100
5.300
638,561
+0.10(+1.92%)
Jul 03, 2018
5.200
5.200
5.200
0
+0.50(+10.64%)
Jul 02, 2018
4.550
4.725
4.450
4.700
225,719
+0.10(+2.17%)
Jun 29, 2018
4.600
4.600
276,054
-0.05(-1.08%)
Jun 28, 2018
4.900
4.900
4.550
4.650
455,786
-0.20(-4.12%)
Jun 27, 2018
5.050
5.100
4.850
4.850
266,691
-0.25(-4.90%)
Jun 26, 2018
5.050
5.150
4.800
5.100
247,310
+0.05(+0.99%)
Jun 25, 2018
5.200
5.200
5.050
5.050
311,211
-0.15(-2.88%)
Jun 22, 2018
4.900
5.300
4.850
5.200
1,906,089
+0.30(+6.12%)
Jun 21, 2018
4.900
4.950
4.750
4.900
343,605
+0.00(+0.00%)
Jun 20, 2018
4.800
4.950
4.650
4.900
463,088
+0.15(+3.16%)
Jun 19, 2018
4.800
4.825
4.700
4.750
184,798
-0.05(-1.04%)
Jun 18, 2018
4.850
4.850
4.750
4.800
250,335
-0.10(-2.04%)
Jun 15, 2018
4.900
4.750
4.900
481,001
+0.15(+3.16%)
Jun 14, 2018
4.700
4.850
4.650
4.750
227,953
+0.10(+2.15%)
Jun 13, 2018
4.650
4.775
4.550
4.650
219,194
-0.05(-1.06%)
Jun 12, 2018
4.750
4.850
4.650
4.700
272,077
-0.10(-2.08%)
Jun 11, 2018
4.650
4.950
4.650
4.800
391,160
+0.15(+3.23%)
Jun 08, 2018
4.600
4.900
4.600
4.650
468,419
+0.00(+0.00%)
Jun 07, 2018
4.800
4.800
4.550
4.650
320,595
-0.10(-2.11%)
Jun 06, 2018
4.700
4.800
4.600
4.750
610,912
+0.00(+0.00%)
Jun 05, 2018
4.450
4.800
4.450
4.750
470,734
+0.30(+6.74%)
Jun 04, 2018
4.250
4.590
4.200
4.450
858,625
+0.20(+4.71%)
Jun 01, 2018
4.150
4.300
4.100
4.250
453,815
+0.10(+2.41%)
May 31, 2018
4.250
4.290
4.100
4.150
445,067
-0.10(-2.35%)
May 30, 2018
4.250
4.300
4.100
4.250
496,187
+0.05(+1.19%)
May 29, 2018
4.300
4.400
4.100
4.200
810,677
-0.20(-4.55%)
May 25, 2018
4.400
4.400
4.400
0
+0.05(+1.15%)
May 24, 2018
4.400
4.450
4.300
4.350
731,059
-0.10(-2.25%)
May 23, 2018
4.500
4.500
4.400
4.450
862,927
+0.00(+0.00%)
May 22, 2018
4.550
4.550
4.450
4.450
370,440
-0.05(-1.11%)
May 21, 2018
4.500
4.600
4.500
4.500
574,795
+0.00(+0.00%)
May 18, 2018
4.550
4.650
4.450
4.500
945,553
-0.10(-2.17%)
May 17, 2018
4.350
4.600
4.300
4.600
1,200,652
+0.30(+6.98%)
May 16, 2018
4.200
4.400
4.200
4.300
756,334
+0.15(+3.61%)
May 15, 2018
4.200
4.400
4.150
4.150
986,633
+0.05(+1.22%)
May 14, 2018
4.300
4.500
4.100
4.100
958,723
-0.25(-5.75%)
May 11, 2018
4.750
4.795
4.225
4.350
2,231,792
-0.50(-10.31%)
May 10, 2018
4.550
5.100
3.800
4.850
5,241,455
-2.00(-29.20%)
May 09, 2018
7.050
7.150
6.600
6.850
666,190
-0.20(-2.84%)
May 08, 2018
7.300
7.350
7.000
7.050
249,235
-0.30(-4.08%)
May 07, 2018
7.300
7.450
7.260
7.350
261,848
+0.10(+1.38%)
May 04, 2018
7.000
7.375
7.000
7.250
234,327
+0.20(+2.84%)
May 03, 2018
7.100
7.150
6.800
7.050
268,990
-0.10(-1.40%)
May 02, 2018
7.300
7.450
7.050
7.150
472,543
-0.15(-2.05%)
May 01, 2018
7.550
7.550
7.200
7.300
392,589
-0.25(-3.31%)
Apr 30, 2018
7.400
7.650
7.400
7.550
187,706
+0.10(+1.34%)
Apr 27, 2018
7.600
7.777
7.400
7.450
124,903
-0.15(-1.97%)
Apr 26, 2018
7.550
7.775
7.255
7.600
239,980
+0.00(+0.00%)
Apr 25, 2018
7.800
7.800
7.400
7.600
333,643
-0.15(-1.94%)
Apr 24, 2018
7.800
7.950
7.650
7.750
272,145
-0.05(-0.64%)
Apr 23, 2018
8.000
8.075
7.750
7.800
162,306
-0.15(-1.89%)
Apr 20, 2018
7.950
8.150
7.850
7.950
269,569
+0.00(+0.00%)
Apr 19, 2018
8.300
8.405
7.875
7.950
407,846
-0.25(-3.05%)
Apr 18, 2018
8.300
8.650
8.100
8.200
538,511
+0.00(+0.00%)
Apr 17, 2018
8.150
8.500
7.900
8.200
1,353,549
+0.02(+0.31%)
Apr 16, 2018
7.650
8.250
7.575
8.175
355,369
+0.63(+8.28%)
Apr 13, 2018
7.700
7.850
7.450
7.550
289,687
-0.10(-1.31%)
Apr 12, 2018
7.400
8.350
7.350
7.650
584,761
+0.80(+11.68%)
Apr 11, 2018
6.850
7.050
6.700
6.850
372,486
-0.05(-0.72%)
Apr 10, 2018
7.000
7.200
6.850
6.900
247,792
-0.05(-0.72%)
Apr 09, 2018
7.050
7.200
6.950
6.950
302,237
-0.10(-1.42%)
Apr 06, 2018
7.150
7.350
6.900
7.050
315,136
-0.10(-1.40%)
Apr 05, 2018
7.050
7.540
7.000
7.150
275,668
+0.10(+1.42%)
Apr 04, 2018
6.800
7.200
6.610
7.050
262,277
+0.20(+2.92%)
Apr 03, 2018
6.950
7.000
6.750
6.850
287,630
-0.10(-1.44%)
Apr 02, 2018
7.300
7.450
6.900
6.950
379,446
-0.25(-3.47%)
Mar 29, 2018
7.200
7.200
7.200
0
+0.10(+1.41%)
Mar 28, 2018
6.950
7.250
6.850
7.100
466,728
+0.15(+2.16%)
Mar 27, 2018
6.750
7.050
6.600
6.950
442,860
+0.25(+3.73%)
Mar 26, 2018
6.800
6.850
6.550
6.700
225,681
+0.05(+0.75%)
Mar 23, 2018
6.700
6.800
6.525
6.650
415,984
+0.00(+0.00%)
Mar 22, 2018
6.950
6.950
6.600
6.650
420,726
-0.35(-5.00%)
Mar 21, 2018
7.050
7.295
6.900
7.000
328,910
-0.10(-1.41%)
Mar 20, 2018
7.150
7.400
7.000
7.100
369,503
+0.00(+0.00%)
Mar 19, 2018
7.350
7.450
7.000
7.100
563,064
-0.30(-4.05%)
Mar 16, 2018
7.450
7.575
7.350
7.400
423,526
-0.20(-2.63%)
Mar 15, 2018
7.700
7.700
7.350
7.600
334,151
-0.10(-1.30%)
Mar 14, 2018
7.750
7.800
7.500
7.700
257,951
+0.05(+0.65%)
Mar 13, 2018
7.950
7.950
7.600
7.650
348,589
-0.20(-2.55%)
Mar 12, 2018
7.500
8.000
7.500
7.850
437,525
+0.40(+5.37%)
Mar 09, 2018
7.450
7.550
7.200
7.450
390,508
+0.10(+1.36%)
Mar 08, 2018
7.400
7.550
7.325
7.350
203,710
-0.10(-1.34%)
Mar 07, 2018
7.550
7.600
7.150
7.450
380,337
-0.10(-1.32%)
Mar 06, 2018
7.800
7.800
7.450
7.550
405,843
-0.25(-3.21%)
Mar 05, 2018
8.100
8.175
7.750
7.800
460,586
-0.40(-4.88%)
Mar 02, 2018
7.800
8.200
7.600
8.200
407,710
+0.30(+3.80%)
Mar 01, 2018
7.800
8.000
7.600
7.900
372,452
+0.05(+0.64%)
Feb 28, 2018
8.500
8.590
7.700
7.850
638,583
-0.60(-7.10%)
Feb 27, 2018
8.600
8.700
8.400
8.450
578,349
-0.15(-1.74%)
Feb 26, 2018
8.900
8.950
8.525
8.600
869,408
-0.15(-1.71%)
Feb 23, 2018
9.650
9.700
7.350
8.750
873,567
-0.95(-9.79%)
Feb 22, 2018
9.850
8.900
9.700
735,823
+0.35(+3.74%)
Feb 21, 2018
9.400
9.500
9.300
9.350
385,261
-0.05(-0.53%)
Feb 20, 2018
9.600
9.600
9.200
9.400
231,657
-0.30(-3.09%)
Feb 16, 2018
9.700
9.700
9.700
0
+0.10(+1.04%)
Feb 15, 2018
9.600
9.275
9.600
595,550
+0.00(+0.00%)
Feb 14, 2018
8.850
9.700
8.400
9.600
517,428
+0.67(+7.56%)
Feb 13, 2018
8.925
225,783
-0.07(-0.83%)
Feb 12, 2018
8.950
9.000
8.775
9.000
234,857
+0.00(+0.00%)
Feb 09, 2018
8.700
9.150
8.525
9.000
401,784
+0.35(+4.05%)
Feb 08, 2018
8.800
9.000
8.600
8.650
260,760
-0.10(-1.14%)
Feb 07, 2018
8.550
8.850
8.550
8.750
262,092
+0.15(+1.74%)
Feb 06, 2018
8.400
8.650
8.250
8.600
576,213
-0.10(-1.15%)
Feb 05, 2018
8.750
8.800
8.500
8.700
341,527
-0.15(-1.69%)
Feb 02, 2018
8.950
9.050
8.800
8.850
394,257
-0.15(-1.67%)
Feb 01, 2018
8.950
9.150
8.900
9.000
327,130
+0.00(+0.00%)
Jan 31, 2018
9.050
9.200
8.900
9.000
214,068
+0.00(+0.00%)
Jan 30, 2018
9.050
9.100
9.000
9.000
362,195
-0.05(-0.55%)
Jan 29, 2018
9.050
9.200
9.000
9.050
139,862
-0.05(-0.55%)
Jan 26, 2018
9.100
9.200
9.000
9.100
200,634
+0.05(+0.55%)
Jan 25, 2018
9.200
9.200
8.950
9.050
169,428
-0.15(-1.63%)
Jan 24, 2018
9.200
9.350
9.150
9.200
191,187
+0.05(+0.55%)
Jan 23, 2018
9.100
9.200
9.000
9.150
285,105
-0.05(-0.54%)
Jan 22, 2018
9.150
9.225
9.075
9.200
215,451
+0.05(+0.55%)
Jan 19, 2018
9.050
9.200
9.000
9.150
172,759
+0.05(+0.55%)
Jan 18, 2018
9.100
9.250
9.025
9.100
233,680
-0.15(-1.62%)
Jan 17, 2018
8.900
9.400
8.700
9.250
421,230
+0.35(+3.93%)
Jan 16, 2018
9.450
9.621
8.875
8.900
326,036
-0.50(-5.32%)
Jan 12, 2018
9.400
9.400
9.400
0
-0.05(-0.53%)
Jan 11, 2018
9.450
9.700
9.400
9.450
292,172
+0.00(+0.00%)
Jan 10, 2018
9.600
9.800
9.300
9.450
226,446
-0.20(-2.07%)
Jan 09, 2018
9.900
9.975
9.600
9.650
156,303
-0.20(-2.03%)
Jan 08, 2018
9.550
9.900
9.550
9.850
273,566
+0.25(+2.60%)
Jan 05, 2018
9.950
9.950
9.525
9.600
286,367
-0.25(-2.54%)
Jan 04, 2018
10.05
10.10
9.800
9.850
181,765
-0.10(-1.01%)
Jan 03, 2018
10.15
10.25
9.850
9.950
381,514
-0.20(-1.97%)
Jan 02, 2018
9.750
10.25
9.750
10.15
501,428
+0.40(+4.10%)
Dec 29, 2017
9.750
9.750
9.750
0
-0.05(-0.51%)
Dec 28, 2017
9.700
9.900
9.623
9.800
141,101
+0.10(+1.03%)
Dec 27, 2017
10.00
10.05
9.700
9.700
159,258
-0.25(-2.51%)
Dec 26, 2017
10.20
10.20
9.875
9.950
208,643
-0.20(-1.97%)
Dec 22, 2017
10.25
10.30
10.10
10.15
200,853
-0.15(-1.46%)
Dec 21, 2017
10.25
10.45
10.20
10.30
188,712
+0.05(+0.49%)
Dec 20, 2017
10.35
10.45
10.20
10.25
215,514
+0.00(+0.00%)
Dec 19, 2017
10.70
10.70
10.20
10.25
413,833
-0.45(-4.21%)
Dec 18, 2017
10.85
10.95
10.50
10.70
247,000
-0.20(-1.83%)
Dec 15, 2017
10.65
10.97
10.65
10.90
374,602
+0.20(+1.87%)
Dec 14, 2017
11.40
11.55
10.70
10.70
317,889
-0.75(-6.55%)
Dec 13, 2017
10.95
11.50
10.95
11.45
375,820
+0.40(+3.62%)
Dec 12, 2017
10.95
11.15
10.90
11.05
243,148
-0.05(-0.45%)
Dec 11, 2017
11.00
11.35
10.93
11.10
418,967
+0.20(+1.83%)
Dec 08, 2017
11.25
11.25
10.85
10.90
265,954
-0.25(-2.24%)
Dec 07, 2017
11.45
11.50
11.10
11.15
419,067
-0.25(-2.19%)
Dec 06, 2017
11.55
11.60
10.91
11.40
190,386
-0.25(-2.15%)
Dec 05, 2017
11.80
11.80
11.40
11.65
318,824
-0.15(-1.27%)
Dec 04, 2017
11.75
11.90
11.75
11.80
448,222
+0.15(+1.29%)
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.