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
Hennes & Mauritz Ab
(OP:
HNNMY
)
3.486
+0.035 (+1.03%)
Streaming Delayed Price
Updated: 3:46 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 28, 2014
8.500
8.540
8.470
8.530
64,041
+0.19(+2.28%)
Nov 26, 2014
8.340
8.340
8.340
0
-0.06(-0.71%)
Nov 25, 2014
8.390
8.420
8.340
8.400
62,750
+0.01(+0.12%)
Nov 24, 2014
8.294
8.390
8.294
8.390
88,412
+0.14(+1.70%)
Nov 21, 2014
8.330
8.330
8.250
8.250
106,631
-0.07(-0.84%)
Nov 20, 2014
8.280
8.320
8.280
8.320
91,269
+0.06(+0.73%)
Nov 19, 2014
8.294
8.300
8.238
8.260
58,283
-0.06(-0.68%)
Nov 18, 2014
8.290
8.347
8.260
8.316
82,513
+0.09(+1.11%)
Nov 17, 2014
8.240
8.040
8.225
54,558
+0.19(+2.30%)
Nov 14, 2014
8.012
8.097
8.010
8.040
130,419
+0.01(+0.12%)
Nov 13, 2014
8.037
8.073
8.020
8.030
93,583
+0.03(+0.37%)
Nov 12, 2014
8.000
8.030
7.970
8.000
66,218
-0.07(-0.93%)
Nov 11, 2014
8.004
8.100
8.000
8.075
92,306
+0.21(+2.67%)
Nov 10, 2014
7.915
7.915
7.850
7.865
69,852
-0.03(-0.38%)
Nov 07, 2014
7.890
7.920
7.860
7.895
87,135
-0.01(-0.06%)
Nov 06, 2014
7.954
7.980
7.900
7.900
61,873
+0.00(+0.00%)
Nov 05, 2014
7.900
7.930
7.860
7.900
85,244
+0.08(+0.96%)
Nov 04, 2014
7.790
7.850
7.790
7.825
157,394
+0.08(+0.97%)
Nov 03, 2014
7.810
7.840
7.740
7.750
229,646
-0.14(-1.77%)
Oct 31, 2014
7.890
7.920
7.860
7.890
85,114
-0.02(-0.25%)
Oct 30, 2014
7.800
7.940
7.800
7.910
104,986
+0.12(+1.61%)
Oct 29, 2014
7.790
7.910
7.770
7.785
151,107
+0.04(+0.52%)
Oct 28, 2014
7.710
7.750
7.700
7.745
187,215
+0.11(+1.37%)
Oct 27, 2014
7.632
7.710
7.710
7.640
76,704
-0.07(-0.91%)
Oct 24, 2014
7.700
7.730
7.650
7.710
159,802
-0.01(-0.13%)
Oct 23, 2014
7.690
7.740
7.680
7.720
201,822
+0.11(+1.45%)
Oct 22, 2014
7.710
7.720
7.610
7.610
120,581
-0.16(-2.06%)
Oct 21, 2014
7.680
7.780
7.670
7.770
91,759
+0.01(+0.13%)
Oct 20, 2014
7.630
7.770
7.630
7.760
95,615
-0.01(-0.13%)
Oct 17, 2014
7.850
7.670
7.770
62,786
+0.16(+2.17%)
Oct 16, 2014
7.500
7.660
7.480
7.605
156,299
+0.02(+0.26%)
Oct 15, 2014
7.640
7.665
7.480
7.585
85,914
+0.04(+0.46%)
Oct 14, 2014
7.570
7.606
7.540
7.550
87,704
-0.09(-1.18%)
Oct 13, 2014
7.700
7.700
7.610
7.640
191,295
-0.05(-0.65%)
Oct 10, 2014
7.732
7.774
7.660
7.690
494,922
-0.05(-0.65%)
Oct 09, 2014
7.890
7.920
7.710
7.740
83,270
-0.29(-3.55%)
Oct 08, 2014
7.880
8.040
7.860
8.025
168,841
+0.16(+1.97%)
Oct 07, 2014
7.960
8.010
7.870
7.870
55,676
-0.16(-1.99%)
Oct 06, 2014
8.033
8.040
7.970
8.030
99,599
+0.08(+1.01%)
Oct 03, 2014
7.960
7.993
7.900
7.950
193,482
-0.05(-0.62%)
Oct 02, 2014
8.030
8.040
7.910
8.000
3,028,211
-0.07(-0.87%)
Oct 01, 2014
8.130
8.140
8.060
8.070
87,930
-0.14(-1.71%)
Sep 30, 2014
8.160
8.240
8.150
8.210
193,931
+0.05(+0.61%)
Sep 29, 2014
8.100
8.217
8.100
8.160
99,918
+0.05(+0.62%)
Sep 26, 2014
8.115
8.130
8.070
8.110
147,107
-0.17(-2.05%)
Sep 25, 2014
8.310
8.333
8.260
8.280
120,226
-0.40(-4.61%)
Sep 24, 2014
8.624
8.730
8.570
8.680
156,464
+0.11(+1.28%)
Sep 23, 2014
8.557
8.597
8.530
8.570
111,884
-0.02(-0.23%)
Sep 22, 2014
8.690
8.700
8.570
8.590
95,505
-0.14(-1.60%)
Sep 19, 2014
8.765
8.765
8.710
8.730
182,533
-0.04(-0.46%)
Sep 18, 2014
8.680
8.770
8.670
8.770
317,574
+0.20(+2.33%)
Sep 17, 2014
8.635
8.650
8.570
8.570
114,021
-0.09(-1.04%)
Sep 16, 2014
8.600
8.670
8.590
8.660
164,769
+0.01(+0.11%)
Sep 15, 2014
8.630
8.670
8.630
8.650
63,624
+0.25(+2.98%)
Sep 12, 2014
8.460
8.460
8.390
8.400
82,501
+0.02(+0.18%)
Sep 11, 2014
8.400
8.440
8.367
8.385
132,005
-0.08(-0.89%)
Sep 10, 2014
8.361
8.480
8.361
8.460
85,259
+0.12(+1.44%)
Sep 09, 2014
8.340
8.380
8.330
8.340
51,710
-0.01(-0.12%)
Sep 08, 2014
8.370
8.410
8.340
8.350
106,841
-0.05(-0.60%)
Sep 05, 2014
8.403
8.430
8.390
8.400
84,330
-0.02(-0.24%)
Sep 04, 2014
8.483
8.500
8.400
8.420
35,717
-0.14(-1.69%)
Sep 03, 2014
8.601
8.620
8.550
8.565
85,204
+0.09(+1.12%)
Sep 02, 2014
8.500
8.520
8.450
8.470
29,709
+0.02(+0.18%)
Aug 29, 2014
8.455
8.455
8.455
0
+0.02(+0.18%)
Aug 28, 2014
8.443
8.500
8.420
8.440
57,659
-0.02(-0.24%)
Aug 27, 2014
8.451
8.500
8.450
8.460
86,269
+0.00(+0.00%)
Aug 26, 2014
8.465
8.527
8.450
8.460
84,216
+0.01(+0.12%)
Aug 25, 2014
8.396
8.460
8.390
8.450
34,861
+0.03(+0.36%)
Aug 22, 2014
8.420
8.478
8.410
8.420
67,249
-0.05(-0.61%)
Aug 21, 2014
8.440
8.490
8.440
8.472
42,541
+0.02(+0.26%)
Aug 20, 2014
8.476
8.440
8.450
106,543
+0.01(+0.12%)
Aug 19, 2014
8.415
8.470
8.415
8.440
61,183
-0.02(-0.18%)
Aug 18, 2014
8.460
8.480
8.420
8.455
73,057
-0.01(-0.06%)
Aug 15, 2014
8.482
8.530
8.380
8.460
78,345
+0.12(+1.44%)
Aug 14, 2014
8.365
8.380
8.330
8.340
46,788
+0.00(+0.00%)
Aug 13, 2014
8.380
8.380
8.330
8.340
49,938
+0.04(+0.54%)
Aug 12, 2014
8.280
8.300
8.260
8.295
50,082
+0.04(+0.42%)
Aug 11, 2014
8.250
8.300
8.220
8.260
72,832
+0.27(+3.38%)
Aug 08, 2014
7.910
7.990
7.870
7.990
54,394
+0.13(+1.65%)
Aug 07, 2014
8.020
8.020
7.830
7.860
50,795
-0.13(-1.63%)
Aug 06, 2014
7.989
8.030
7.960
7.990
43,088
-0.10(-1.24%)
Aug 05, 2014
8.120
8.170
8.060
8.090
116,214
-0.01(-0.06%)
Aug 04, 2014
8.064
8.100
8.030
8.095
54,165
+0.01(+0.06%)
Aug 01, 2014
8.099
8.120
8.060
8.090
68,773
-0.03(-0.37%)
Jul 31, 2014
8.150
8.170
8.090
8.120
52,088
-0.13(-1.58%)
Jul 30, 2014
8.252
8.280
8.230
8.250
105,556
-0.02(-0.24%)
Jul 29, 2014
8.310
8.340
8.270
8.270
70,449
-0.05(-0.60%)
Jul 28, 2014
8.360
8.360
8.290
8.320
86,944
-0.06(-0.72%)
Jul 25, 2014
8.380
8.420
8.350
8.380
221,750
+0.02(+0.25%)
Jul 24, 2014
8.330
8.410
8.300
8.360
102,431
-0.00(-0.01%)
Jul 23, 2014
8.380
8.410
8.350
8.360
74,382
+0.00(+0.00%)
Jul 22, 2014
8.340
8.380
8.330
8.360
40,790
+0.04(+0.48%)
Jul 21, 2014
8.338
8.350
8.290
8.320
58,738
-0.04(-0.42%)
Jul 18, 2014
8.330
8.370
8.300
8.355
68,783
+0.09(+1.09%)
Jul 17, 2014
8.305
8.370
8.250
8.265
56,534
-0.07(-0.90%)
Jul 16, 2014
8.290
8.360
8.280
8.340
55,469
+0.06(+0.72%)
Jul 15, 2014
8.340
8.340
8.260
8.280
52,618
+0.02(+0.24%)
Jul 14, 2014
8.330
8.330
8.240
8.260
57,215
+0.02(+0.24%)
Jul 11, 2014
8.239
8.250
8.210
8.240
51,333
-0.03(-0.36%)
Jul 10, 2014
8.280
8.280
8.230
8.270
78,894
-0.04(-0.48%)
Jul 09, 2014
8.320
8.330
8.290
8.310
93,130
-0.04(-0.42%)
Jul 08, 2014
8.370
8.410
8.340
8.345
54,545
-0.09(-1.13%)
Jul 07, 2014
8.480
8.480
8.410
8.440
61,999
-0.16(-1.86%)
Jul 03, 2014
8.600
8.600
8.600
0
-0.06(-0.69%)
Jul 02, 2014
8.600
8.675
8.600
8.660
36,470
+0.00(+0.00%)
Jul 01, 2014
8.625
8.670
8.613
8.660
68,949
-0.04(-0.46%)
Jun 30, 2014
8.660
8.730
8.660
8.700
64,175
+0.11(+1.27%)
Jun 27, 2014
8.608
8.608
8.560
8.591
49,872
-0.06(-0.69%)
Jun 26, 2014
8.620
8.650
8.570
8.650
50,733
-0.04(-0.46%)
Jun 25, 2014
8.681
8.710
8.650
8.690
54,564
-0.10(-1.14%)
Jun 24, 2014
8.760
8.800
8.750
8.790
50,122
+0.05(+0.57%)
Jun 23, 2014
8.680
8.770
8.680
8.740
68,750
+0.18(+2.10%)
Jun 20, 2014
8.590
8.590
8.490
8.560
85,895
-0.01(-0.12%)
Jun 19, 2014
8.620
8.620
8.515
8.570
42,311
-0.15(-1.78%)
Jun 18, 2014
8.760
8.760
8.650
8.725
112,502
-0.02(-0.17%)
Jun 17, 2014
8.700
8.750
8.690
8.740
133,864
+0.07(+0.81%)
Jun 16, 2014
8.630
8.710
8.630
8.670
38,335
-0.02(-0.23%)
Jun 13, 2014
8.675
8.740
8.670
8.690
55,633
+0.05(+0.58%)
Jun 12, 2014
8.670
8.690
8.630
8.640
49,587
-0.02(-0.23%)
Jun 11, 2014
8.730
8.740
8.640
8.660
42,680
+0.01(+0.12%)
Jun 10, 2014
8.600
8.660
8.590
8.650
125,300
+0.09(+1.05%)
Jun 06, 2014
8.530
8.560
8.520
8.560
41,911
+0.06(+0.71%)
Jun 05, 2014
8.470
8.520
8.440
8.500
40,119
+0.00(+0.00%)
Jun 04, 2014
8.460
8.560
8.430
8.500
74,291
+0.01(+0.12%)
Jun 03, 2014
8.510
8.510
8.460
8.490
34,099
-0.03(-0.35%)
Jun 02, 2014
8.490
8.550
8.480
8.520
83,961
+0.06(+0.77%)
May 30, 2014
8.530
8.530
8.410
8.455
79,247
-0.01(-0.06%)
May 29, 2014
8.454
8.490
8.450
8.460
70,749
-0.02(-0.24%)
May 28, 2014
8.510
8.530
8.430
8.480
29,360
-0.03(-0.35%)
May 27, 2014
8.470
8.550
8.470
8.510
63,072
+0.08(+0.95%)
May 23, 2014
8.430
8.430
8.430
0
-0.10(-1.17%)
May 22, 2014
8.480
8.530
8.480
8.530
33,235
+0.02(+0.24%)
May 21, 2014
8.480
8.580
8.480
8.510
57,284
+0.06(+0.77%)
May 20, 2014
8.450
8.490
8.410
8.445
69,941
-0.05(-0.65%)
May 19, 2014
8.480
8.540
8.480
8.500
126,104
-0.05(-0.58%)
May 16, 2014
8.520
8.560
8.500
8.550
93,903
-0.01(-0.12%)
May 15, 2014
8.490
8.560
8.470
8.560
137,555
+0.27(+3.26%)
May 14, 2014
8.260
8.340
8.240
8.290
74,457
+0.02(+0.24%)
May 13, 2014
8.310
8.310
8.230
8.270
70,432
+0.06(+0.73%)
May 12, 2014
8.170
8.240
8.170
8.210
62,829
+0.12(+1.48%)
May 09, 2014
8.110
8.180
8.080
8.090
344,194
+0.05(+0.68%)
May 08, 2014
8.070
8.080
8.010
8.035
36,089
+0.01(+0.06%)
May 07, 2014
8.060
8.080
8.010
8.030
56,393
-0.03(-0.37%)
May 06, 2014
8.030
8.090
8.020
8.060
36,115
+0.03(+0.37%)
May 05, 2014
8.000
8.030
7.950
8.030
59,049
+0.04(+0.50%)
May 02, 2014
8.000
8.040
7.930
7.990
62,560
-0.11(-1.36%)
May 01, 2014
8.160
8.500
8.028
8.100
83,315
-0.30(-3.57%)
Apr 30, 2014
8.040
8.430
8.040
8.400
59,930
+0.12(+1.45%)
Apr 29, 2014
8.320
8.320
8.250
8.280
33,258
-0.03(-0.36%)
Apr 28, 2014
8.326
8.390
8.280
8.310
52,387
+0.01(+0.12%)
Apr 25, 2014
8.320
8.324
8.210
8.300
46,459
-0.02(-0.24%)
Apr 24, 2014
8.350
8.380
8.270
8.320
81,332
+0.01(+0.06%)
Apr 23, 2014
8.310
8.350
8.300
8.315
39,070
+0.00(+0.06%)
Apr 22, 2014
8.300
8.380
8.280
8.310
85,802
+0.11(+1.34%)
Apr 21, 2014
8.210
8.210
8.160
8.200
39,246
+0.02(+0.24%)
Apr 17, 2014
8.180
8.180
8.180
0
+0.01(+0.12%)
Apr 16, 2014
8.160
8.200
8.160
8.170
74,485
+0.02(+0.25%)
Apr 15, 2014
8.190
8.220
8.090
8.150
57,713
-0.09(-1.09%)
Apr 14, 2014
8.205
8.250
8.180
8.240
39,360
+0.01(+0.12%)
Apr 11, 2014
8.200
8.250
8.160
8.230
0
-0.05(-0.60%)
Apr 10, 2014
8.450
8.450
8.250
8.280
49,368
-0.19(-2.24%)
Apr 09, 2014
8.410
8.470
8.370
8.470
31,897
+0.08(+0.95%)
Apr 08, 2014
8.363
8.430
8.363
8.390
38,623
+0.04(+0.48%)
Apr 07, 2014
8.370
8.400
8.350
8.350
34,884
-0.01(-0.12%)
Apr 04, 2014
8.460
8.530
8.360
8.360
0
-0.10(-1.18%)
Apr 03, 2014
8.525
8.525
8.410
8.460
59,840
-0.13(-1.51%)
Apr 02, 2014
8.580
8.610
8.550
8.590
40,485
+0.07(+0.82%)
Apr 01, 2014
8.500
8.550
8.500
8.520
38,782
+0.03(+0.35%)
Mar 31, 2014
8.380
8.510
8.380
8.490
47,705
+0.14(+1.68%)
Mar 28, 2014
8.430
8.430
8.320
8.350
0
-0.18(-2.11%)
Mar 27, 2014
8.600
8.640
8.470
8.530
92,371
-0.40(-4.48%)
Mar 26, 2014
9.080
9.080
8.910
8.930
29,630
-0.15(-1.65%)
Mar 25, 2014
8.980
9.080
8.980
9.080
37,726
+0.17(+1.91%)
Mar 24, 2014
8.900
8.983
8.813
8.910
41,138
+0.06(+0.68%)
Mar 21, 2014
8.860
8.962
8.850
8.850
52,215
-0.02(-0.17%)
Mar 20, 2014
8.790
8.925
8.770
8.865
68,319
-0.03(-0.28%)
Mar 19, 2014
8.990
9.005
8.830
8.890
36,286
-0.11(-1.20%)
Mar 18, 2014
8.970
9.018
8.960
8.998
33,502
+0.12(+1.33%)
Mar 17, 2014
8.812
8.920
8.812
8.880
25,741
+0.13(+1.49%)
Mar 14, 2014
8.790
8.810
8.720
8.750
0
-0.04(-0.46%)
Mar 13, 2014
8.950
8.950
8.750
8.790
44,550
-0.11(-1.24%)
Mar 12, 2014
8.937
8.970
8.870
8.900
39,331
-0.05(-0.56%)
Mar 11, 2014
8.960
9.050
8.950
8.950
55,694
+0.00(+0.00%)
Mar 10, 2014
8.925
8.950
8.860
8.950
40,379
+0.06(+0.67%)
Mar 07, 2014
8.910
8.930
8.850
8.890
0
-0.06(-0.67%)
Mar 06, 2014
8.960
9.020
8.940
8.950
78,911
+0.06(+0.67%)
Mar 05, 2014
8.900
8.930
8.880
8.890
49,907
-0.01(-0.11%)
Mar 04, 2014
8.860
8.940
8.830
8.900
66,879
+0.20(+2.30%)
Mar 03, 2014
8.830
8.870
8.680
8.700
151,054
-0.28(-3.12%)
Feb 28, 2014
8.910
9.030
8.910
8.980
0
+0.13(+1.47%)
Feb 27, 2014
8.870
8.870
8.800
8.850
38,806
-0.02(-0.23%)
Feb 26, 2014
8.870
8.920
8.850
8.870
82,133
-0.02(-0.17%)
Feb 25, 2014
8.925
8.950
8.860
8.885
39,398
-0.02(-0.17%)
Feb 24, 2014
8.860
8.960
8.800
8.900
55,181
+0.10(+1.14%)
Feb 21, 2014
8.840
8.840
8.780
8.800
0
+0.03(+0.34%)
Feb 20, 2014
8.710
8.780
8.660
8.770
62,427
+0.09(+1.04%)
Feb 19, 2014
8.680
8.740
8.603
8.680
56,659
-0.10(-1.14%)
Feb 18, 2014
8.876
8.880
8.740
8.780
162,904
-0.24(-2.66%)
Feb 14, 2014
9.020
9.020
9.020
0
+0.06(+0.67%)
Feb 13, 2014
8.870
8.990
8.870
8.960
46,904
+0.02(+0.22%)
Feb 12, 2014
8.960
9.020
8.910
8.940
84,660
-0.02(-0.22%)
Feb 11, 2014
8.910
8.990
8.870
8.960
40,588
+0.24(+2.75%)
Feb 10, 2014
8.750
8.760
8.700
8.720
47,717
+0.01(+0.11%)
Feb 07, 2014
8.690
8.710
8.620
8.710
0
+0.05(+0.58%)
Feb 06, 2014
8.680
8.720
8.630
8.660
53,162
+0.13(+1.52%)
Feb 05, 2014
8.470
8.550
8.470
8.530
52,597
+0.04(+0.47%)
Feb 04, 2014
8.520
8.520
8.470
8.490
26,342
+0.06(+0.71%)
Feb 03, 2014
8.550
8.590
8.420
8.430
44,049
-0.14(-1.63%)
Jan 31, 2014
8.482
8.650
8.470
8.570
0
+0.10(+1.18%)
Jan 30, 2014
8.550
8.550
8.440
8.470
117,262
-0.33(-3.75%)
Jan 29, 2014
8.790
8.910
8.750
8.800
37,141
-0.04(-0.40%)
Jan 28, 2014
8.758
8.860
8.730
8.835
49,649
+0.04(+0.40%)
Jan 27, 2014
8.820
8.860
8.757
8.800
56,501
-0.05(-0.56%)
Jan 24, 2014
9.000
9.000
8.840
8.850
0
-0.18(-1.99%)
Jan 23, 2014
9.114
9.120
9.000
9.030
48,309
-0.13(-1.42%)
Jan 22, 2014
9.160
9.180
9.110
9.160
159,831
+0.02(+0.22%)
Jan 21, 2014
9.125
9.160
9.090
9.140
54,663
+0.22(+2.47%)
Jan 17, 2014
8.920
8.920
8.920
0
-0.05(-0.56%)
Jan 16, 2014
8.920
8.990
8.900
8.970
81,296
-0.03(-0.33%)
Jan 15, 2014
8.810
9.000
8.920
9.000
60,181
+0.19(+2.16%)
Jan 14, 2014
8.820
8.820
8.770
8.810
30,213
+0.17(+1.97%)
Jan 13, 2014
8.820
8.820
8.610
8.640
538,077
-0.23(-2.59%)
Jan 10, 2014
8.870
8.870
8.800
8.870
72,795
+0.12(+1.37%)
Jan 09, 2014
8.802
8.820
8.680
8.750
47,923
+0.06(+0.69%)
Jan 08, 2014
8.810
8.850
8.680
8.690
1,144,390
-0.25(-2.80%)
Jan 07, 2014
9.050
9.050
8.930
8.940
636,706
-0.18(-1.97%)
Jan 06, 2014
9.170
9.170
9.090
9.120
105,678
+0.02(+0.22%)
Jan 03, 2014
9.200
9.200
9.080
9.100
73,316
+0.07(+0.78%)
Jan 02, 2014
9.070
9.110
9.010
9.030
55,209
-0.13(-1.42%)
Dec 31, 2013
9.160
9.160
9.160
0
-0.05(-0.54%)
Dec 30, 2013
9.117
9.220
9.100
9.210
52,969
+0.09(+0.99%)
Dec 27, 2013
9.100
9.150
9.100
9.120
45,414
+0.09(+0.95%)
Dec 26, 2013
8.970
9.040
8.970
9.034
51,016
+0.08(+0.94%)
Dec 24, 2013
8.970
8.970
8.920
8.950
0
-0.04(-0.44%)
Dec 23, 2013
8.990
9.010
8.950
8.990
154,726
+0.20(+2.28%)
Dec 20, 2013
8.880
8.900
8.790
8.790
64,038
+0.04(+0.46%)
Dec 19, 2013
8.850
8.850
8.740
8.750
60,738
-0.03(-0.34%)
Dec 18, 2013
8.810
8.850
8.730
8.780
83,793
+0.09(+1.04%)
Dec 17, 2013
8.690
8.710
8.644
8.690
202,861
+0.16(+1.88%)
Dec 16, 2013
8.610
8.610
8.510
8.530
1,318,831
+0.09(+1.07%)
Dec 13, 2013
8.440
8.460
8.390
8.440
93,253
+0.11(+1.36%)
Dec 12, 2013
8.310
8.380
8.284
8.326
44,858
-0.07(-0.88%)
Dec 11, 2013
8.500
8.500
8.400
8.400
48,939
-0.05(-0.59%)
Dec 10, 2013
8.460
8.560
8.450
8.450
559,043
-0.03(-0.35%)
Dec 09, 2013
8.540
8.560
8.468
8.480
420,236
-0.02(-0.24%)
Dec 06, 2013
8.480
8.500
8.430
8.500
95,973
-0.06(-0.70%)
Dec 05, 2013
8.590
8.620
8.540
8.560
48,886
-0.06(-0.70%)
Dec 04, 2013
8.560
8.670
8.560
8.620
63,374
+0.08(+0.94%)
Dec 03, 2013
8.530
8.580
8.500
8.540
123,396
+0.05(+0.59%)
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.