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
Cytosorbents Cor
(NQ:
CTSO
)
0.9625
-0.0169 (-1.73%)
Streaming Delayed Price
Updated: 9:34 AM EDT, May 21, 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 (%)
Dec 31, 2015
6.040
5.570
5.570
5.570
274,900
-0.50(-8.24%)
Dec 30, 2015
6.140
6.220
6.020
6.070
79,724
-0.09(-1.46%)
Dec 29, 2015
6.040
6.330
6.020
6.160
56,087
+0.04(+0.65%)
Dec 28, 2015
6.280
6.340
6.040
6.120
105,889
-0.23(-3.62%)
Dec 24, 2015
6.360
6.350
6.350
6.350
28,300
-0.02(-0.31%)
Dec 23, 2015
6.520
6.704
6.300
6.370
85,095
-0.15(-2.30%)
Dec 22, 2015
6.400
6.520
6.270
6.520
41,478
+0.11(+1.72%)
Dec 21, 2015
6.800
6.890
6.140
6.410
182,930
-0.76(-10.60%)
Dec 18, 2015
7.200
7.400
7.170
7.170
50,976
-0.02(-0.28%)
Dec 17, 2015
7.120
7.200
6.990
7.190
38,860
+0.12(+1.70%)
Dec 16, 2015
7.085
7.090
7.010
7.070
31,860
+0.11(+1.58%)
Dec 15, 2015
6.840
7.040
6.734
6.960
55,544
+0.19(+2.81%)
Dec 14, 2015
6.870
7.000
6.600
6.770
55,332
-0.12(-1.74%)
Dec 11, 2015
7.000
7.060
6.840
6.890
19,061
-0.20(-2.82%)
Dec 10, 2015
7.010
7.170
6.940
7.090
19,718
+0.04(+0.57%)
Dec 09, 2015
7.070
7.080
6.950
7.050
36,571
-0.03(-0.42%)
Dec 08, 2015
7.020
7.300
6.950
7.080
18,561
-0.01(-0.14%)
Dec 07, 2015
6.980
7.090
6.820
7.090
22,064
+0.13(+1.87%)
Dec 04, 2015
6.950
7.010
6.890
6.960
16,762
+0.04(+0.58%)
Dec 03, 2015
7.110
7.180
6.760
6.920
44,151
-0.22(-3.08%)
Dec 02, 2015
7.360
7.360
6.970
7.140
41,151
-0.26(-3.51%)
Dec 01, 2015
7.040
7.480
6.880
7.400
83,171
+0.13(+1.79%)
Nov 30, 2015
7.080
7.440
7.080
7.270
68,921
+0.19(+2.68%)
Nov 27, 2015
6.930
7.129
6.840
7.080
20,269
+0.15(+2.16%)
Nov 25, 2015
6.580
6.930
6.930
6.930
69,200
+0.32(+4.84%)
Nov 24, 2015
6.590
6.660
6.530
6.610
28,417
-0.08(-1.20%)
Nov 23, 2015
6.520
6.690
6.480
6.690
39,858
+0.10(+1.52%)
Nov 20, 2015
6.540
6.700
6.460
6.590
71,147
+0.12(+1.85%)
Nov 19, 2015
6.600
6.600
6.360
6.470
66,110
-0.07(-1.07%)
Nov 18, 2015
6.460
6.670
6.450
6.540
64,837
+0.15(+2.35%)
Nov 17, 2015
6.820
6.820
6.300
6.390
109,946
-0.29(-4.34%)
Nov 16, 2015
7.100
7.100
6.600
6.680
103,778
-0.32(-4.57%)
Nov 13, 2015
7.000
7.540
6.850
7.000
439,224
-0.81(-10.37%)
Nov 12, 2015
7.980
8.028
7.750
7.810
118,116
-0.17(-2.13%)
Nov 11, 2015
7.970
8.090
7.910
7.980
76,332
-0.02(-0.25%)
Nov 10, 2015
7.930
8.000
7.800
8.000
68,602
+0.00(+0.00%)
Nov 09, 2015
7.940
8.100
7.892
8.000
139,642
+0.10(+1.27%)
Nov 06, 2015
7.860
7.950
7.700
7.900
70,227
+0.15(+1.94%)
Nov 05, 2015
7.780
7.810
7.650
7.750
76,111
-0.09(-1.15%)
Nov 04, 2015
7.890
7.950
7.600
7.840
76,835
+0.03(+0.38%)
Nov 03, 2015
7.740
7.820
7.550
7.810
111,395
+0.06(+0.84%)
Nov 02, 2015
7.300
7.880
7.300
7.745
100,722
+0.30(+4.10%)
Oct 30, 2015
7.500
7.530
7.040
7.440
139,413
-0.08(-1.06%)
Oct 29, 2015
7.480
7.780
7.330
7.520
250,400
+0.12(+1.62%)
Oct 28, 2015
6.980
7.470
6.980
7.400
213,321
+0.57(+8.35%)
Oct 27, 2015
6.400
6.900
6.400
6.830
163,142
+0.24(+3.64%)
Oct 26, 2015
6.100
6.590
6.000
6.590
103,960
+0.52(+8.57%)
Oct 23, 2015
6.160
6.190
6.070
6.070
67,356
-0.05(-0.82%)
Oct 22, 2015
6.150
6.180
6.060
6.120
62,851
+0.00(+0.00%)
Oct 21, 2015
6.240
6.280
6.100
6.120
117,468
-0.09(-1.45%)
Oct 20, 2015
6.250
6.350
6.200
6.210
48,085
-0.06(-0.96%)
Oct 19, 2015
6.200
6.350
6.100
6.270
107,837
+0.06(+0.97%)
Oct 16, 2015
6.170
6.315
6.160
6.210
113,380
+0.01(+0.16%)
Oct 15, 2015
6.310
6.350
6.190
6.200
55,479
-0.11(-1.74%)
Oct 14, 2015
6.230
6.350
6.150
6.310
91,999
+0.10(+1.61%)
Oct 13, 2015
6.190
6.450
6.190
6.210
46,733
-0.12(-1.90%)
Oct 12, 2015
6.250
6.400
6.250
6.330
24,367
+0.06(+0.96%)
Oct 09, 2015
6.400
6.520
6.227
6.270
66,857
-0.08(-1.26%)
Oct 08, 2015
6.510
6.740
6.210
6.350
83,502
-0.20(-3.05%)
Oct 07, 2015
6.410
6.580
6.390
6.550
79,163
+0.13(+2.02%)
Oct 06, 2015
6.440
6.865
6.370
6.420
92,471
-0.02(-0.31%)
Oct 05, 2015
6.400
6.840
6.310
6.440
104,195
+0.16(+2.55%)
Oct 02, 2015
6.130
6.450
6.130
6.280
85,106
+0.11(+1.78%)
Oct 01, 2015
6.290
6.400
6.130
6.170
113,662
-0.14(-2.22%)
Sep 30, 2015
6.370
6.520
6.300
6.310
39,408
+0.01(+0.16%)
Sep 29, 2015
6.370
6.490
6.200
6.300
138,281
-0.04(-0.63%)
Sep 28, 2015
6.440
6.440
6.300
6.340
78,973
-0.15(-2.31%)
Sep 25, 2015
6.720
6.880
6.400
6.490
98,572
-0.13(-1.96%)
Sep 24, 2015
6.500
6.680
6.390
6.620
82,915
+0.10(+1.53%)
Sep 23, 2015
6.730
6.750
6.420
6.520
79,493
-0.24(-3.55%)
Sep 22, 2015
6.800
6.835
6.620
6.760
103,706
-0.10(-1.46%)
Sep 21, 2015
6.980
7.000
6.770
6.860
38,541
-0.08(-1.15%)
Sep 18, 2015
6.600
6.940
6.600
6.940
56,154
+0.23(+3.43%)
Sep 17, 2015
6.700
6.799
6.600
6.710
73,549
+0.01(+0.15%)
Sep 16, 2015
6.850
6.890
6.680
6.700
71,763
-0.10(-1.47%)
Sep 15, 2015
6.810
7.000
6.800
6.800
39,292
-0.06(-0.87%)
Sep 14, 2015
7.170
7.200
6.810
6.860
103,984
-0.33(-4.59%)
Sep 11, 2015
7.000
7.220
6.900
7.190
59,859
+0.08(+1.13%)
Sep 10, 2015
7.260
7.310
7.050
7.110
119,972
-0.33(-4.44%)
Sep 09, 2015
7.490
7.490
7.310
7.440
40,474
+0.07(+0.95%)
Sep 08, 2015
7.450
7.480
7.350
7.370
46,379
+0.00(+0.00%)
Sep 04, 2015
7.200
7.370
7.370
7.370
53,500
+0.12(+1.66%)
Sep 03, 2015
7.410
7.500
7.175
7.250
68,471
-0.09(-1.23%)
Sep 02, 2015
7.000
7.480
7.000
7.340
137,529
+0.40(+5.76%)
Sep 01, 2015
6.790
7.140
6.510
6.940
53,425
+0.04(+0.58%)
Aug 31, 2015
6.660
7.050
6.650
6.900
78,497
+0.24(+3.60%)
Aug 28, 2015
6.310
6.920
6.310
6.660
46,284
+0.32(+5.05%)
Aug 27, 2015
6.580
6.600
6.250
6.340
78,537
-0.16(-2.46%)
Aug 26, 2015
6.490
6.560
6.300
6.500
91,515
+0.20(+3.17%)
Aug 25, 2015
6.520
6.850
6.300
6.300
127,014
-0.12(-1.87%)
Aug 24, 2015
6.510
6.815
5.750
6.420
198,340
-0.53(-7.63%)
Aug 21, 2015
6.820
7.210
6.820
6.950
73,785
-0.18(-2.52%)
Aug 20, 2015
7.500
7.600
7.100
7.130
110,459
-0.47(-6.18%)
Aug 19, 2015
7.700
7.700
7.360
7.600
52,098
-0.10(-1.30%)
Aug 18, 2015
7.700
7.740
7.270
7.700
113,988
+0.02(+0.26%)
Aug 17, 2015
6.860
7.750
6.860
7.680
327,789
+0.82(+11.95%)
Aug 14, 2015
7.000
7.360
6.600
6.860
349,394
+0.68(+11.00%)
Aug 13, 2015
6.420
6.470
6.030
6.180
73,238
-0.24(-3.66%)
Aug 12, 2015
6.450
6.560
6.280
6.415
49,564
-0.08(-1.16%)
Aug 11, 2015
6.480
6.630
6.400
6.490
78,134
+0.01(+0.15%)
Aug 10, 2015
6.480
6.870
6.400
6.480
42,908
-0.04(-0.61%)
Aug 07, 2015
6.440
6.540
6.260
6.520
45,140
+0.00(+0.00%)
Aug 06, 2015
6.810
6.839
6.300
6.520
202,530
-0.30(-4.40%)
Aug 05, 2015
6.880
6.910
6.700
6.820
37,630
+0.02(+0.29%)
Aug 04, 2015
6.580
6.930
6.580
6.800
64,648
+0.18(+2.80%)
Aug 03, 2015
6.530
6.750
6.500
6.615
43,973
+0.08(+1.30%)
Jul 31, 2015
6.420
6.640
6.420
6.530
62,354
+0.15(+2.35%)
Jul 30, 2015
6.500
6.500
6.230
6.380
55,360
-0.14(-2.15%)
Jul 29, 2015
6.110
6.550
6.030
6.520
44,816
+0.42(+6.89%)
Jul 28, 2015
6.170
6.190
5.980
6.100
47,455
+0.03(+0.49%)
Jul 27, 2015
6.250
6.260
5.950
6.070
109,254
-0.22(-3.50%)
Jul 24, 2015
6.400
6.640
6.215
6.290
77,416
-0.22(-3.38%)
Jul 23, 2015
6.550
6.660
6.160
6.510
96,417
-0.14(-2.11%)
Jul 22, 2015
6.630
6.780
6.580
6.650
37,031
+0.01(+0.15%)
Jul 21, 2015
6.684
6.850
6.400
6.640
57,179
+0.07(+1.07%)
Jul 20, 2015
6.750
7.000
6.400
6.570
64,807
-0.23(-3.38%)
Jul 17, 2015
6.621
6.880
6.510
6.800
65,404
+0.29(+4.45%)
Jul 16, 2015
6.450
6.560
6.280
6.510
58,013
+0.08(+1.24%)
Jul 15, 2015
6.550
6.820
6.350
6.430
94,694
-0.22(-3.31%)
Jul 14, 2015
6.530
6.820
6.360
6.650
71,944
+0.13(+1.99%)
Jul 13, 2015
6.210
6.550
6.172
6.520
105,995
+0.32(+5.16%)
Jul 10, 2015
5.880
6.200
5.800
6.200
83,174
+0.40(+6.90%)
Jul 09, 2015
6.200
6.250
5.750
5.800
135,842
-0.35(-5.69%)
Jul 08, 2015
6.130
6.280
5.950
6.150
97,856
-0.09(-1.44%)
Jul 07, 2015
6.320
6.320
6.130
6.240
48,664
-0.11(-1.73%)
Jul 06, 2015
6.200
6.420
6.170
6.350
33,207
-0.07(-1.09%)
Jul 02, 2015
6.470
6.420
6.420
6.420
33,300
-0.05(-0.77%)
Jul 01, 2015
6.210
6.470
6.160
6.470
53,335
+0.33(+5.37%)
Jun 30, 2015
6.140
6.240
6.080
6.140
61,408
-0.04(-0.65%)
Jun 29, 2015
6.460
6.500
5.860
6.180
210,510
-0.47(-7.07%)
Jun 26, 2015
7.330
7.420
6.360
6.650
282,916
-0.61(-8.40%)
Jun 25, 2015
7.140
7.640
7.050
7.260
351,726
+0.11(+1.54%)
Jun 24, 2015
6.730
7.200
6.700
7.150
167,010
+0.60(+9.16%)
Jun 23, 2015
6.080
6.750
5.880
6.550
200,264
+0.47(+7.73%)
Jun 22, 2015
5.750
6.080
5.670
6.080
65,707
+0.54(+9.75%)
Jun 19, 2015
5.200
5.600
5.170
5.540
147,909
+0.34(+6.54%)
Jun 18, 2015
5.820
5.880
5.180
5.200
227,182
-0.61(-10.50%)
Jun 17, 2015
6.010
6.190
5.810
5.810
181,862
-0.22(-3.65%)
Jun 16, 2015
6.090
6.190
6.020
6.030
95,819
-0.13(-2.11%)
Jun 15, 2015
6.340
6.400
6.080
6.160
100,622
-0.23(-3.60%)
Jun 12, 2015
6.330
6.500
6.300
6.390
73,777
-0.01(-0.16%)
Jun 11, 2015
6.210
6.450
6.190
6.400
79,036
+0.13(+2.07%)
Jun 10, 2015
6.220
6.300
6.080
6.270
87,874
+0.01(+0.16%)
Jun 09, 2015
6.180
6.297
6.180
6.260
88,139
+0.05(+0.81%)
Jun 08, 2015
6.210
6.290
6.100
6.210
104,237
+0.02(+0.32%)
Jun 05, 2015
6.220
6.320
6.110
6.190
70,099
+0.04(+0.65%)
Jun 04, 2015
6.400
6.500
6.000
6.150
165,400
-0.23(-3.61%)
Jun 03, 2015
6.350
6.460
6.300
6.380
75,008
+0.04(+0.63%)
Jun 02, 2015
6.270
6.490
6.200
6.340
110,219
+0.04(+0.63%)
Jun 01, 2015
6.300
6.400
6.250
6.300
53,937
+0.00(+0.00%)
May 29, 2015
6.150
6.350
6.120
6.300
108,721
+0.04(+0.64%)
May 28, 2015
6.550
6.790
6.110
6.260
204,612
-0.25(-3.84%)
May 27, 2015
6.120
6.590
6.090
6.510
137,747
+0.42(+6.90%)
May 26, 2015
6.150
6.200
6.060
6.090
84,978
-0.01(-0.16%)
May 22, 2015
6.200
6.100
6.100
6.100
73,900
-0.10(-1.61%)
May 21, 2015
6.130
6.200
6.040
6.200
52,966
+0.03(+0.49%)
May 20, 2015
6.210
6.365
6.020
6.170
104,508
+0.01(+0.16%)
May 19, 2015
6.290
6.420
6.080
6.160
114,856
-0.08(-1.28%)
May 18, 2015
5.990
6.510
5.850
6.240
190,215
+0.31(+5.23%)
May 15, 2015
5.960
6.150
5.680
5.930
193,045
+0.00(+0.00%)
May 14, 2015
6.370
6.370
5.740
5.930
488,311
-0.44(-6.91%)
May 13, 2015
7.060
7.060
6.272
6.370
383,299
-0.51(-7.41%)
May 12, 2015
7.100
7.100
6.690
6.880
438,810
-0.23(-3.23%)
May 11, 2015
7.610
7.990
7.020
7.110
552,014
-1.07(-13.08%)
May 08, 2015
7.850
8.190
7.640
8.180
262,599
+0.57(+7.49%)
May 07, 2015
7.190
7.610
7.090
7.610
126,614
+0.40(+5.55%)
May 06, 2015
7.210
7.310
7.040
7.210
84,749
+0.07(+0.98%)
May 05, 2015
7.270
7.280
7.000
7.140
107,904
-0.03(-0.42%)
May 04, 2015
7.000
7.300
6.960
7.170
134,071
+0.26(+3.76%)
May 01, 2015
7.180
7.180
6.870
6.910
137,882
-0.14(-1.99%)
Apr 30, 2015
6.900
7.060
6.815
7.050
161,520
+0.09(+1.29%)
Apr 29, 2015
6.990
7.150
6.870
6.960
151,339
+0.00(+0.00%)
Apr 28, 2015
7.140
7.300
6.870
6.960
203,672
-0.15(-2.11%)
Apr 27, 2015
7.750
8.090
7.000
7.110
253,240
-0.41(-5.45%)
Apr 24, 2015
7.500
8.300
7.401
7.520
488,749
+0.50(+7.12%)
Apr 23, 2015
7.140
7.180
6.800
7.020
302,259
-0.11(-1.54%)
Apr 22, 2015
7.220
7.280
7.040
7.130
162,151
-0.06(-0.83%)
Apr 21, 2015
7.470
7.470
7.180
7.190
72,933
-0.22(-2.97%)
Apr 20, 2015
7.460
7.550
7.100
7.410
293,914
-0.04(-0.54%)
Apr 17, 2015
7.440
7.520
7.320
7.450
135,415
-0.05(-0.67%)
Apr 16, 2015
7.480
7.500
7.250
7.500
196,614
+0.21(+2.88%)
Apr 15, 2015
7.420
7.548
7.180
7.290
209,412
-0.12(-1.62%)
Apr 14, 2015
7.600
7.660
7.279
7.410
329,487
-0.19(-2.50%)
Apr 13, 2015
8.140
8.200
7.290
7.600
847,067
-0.60(-7.32%)
Apr 10, 2015
8.270
8.620
8.170
8.200
229,393
-0.12(-1.44%)
Apr 09, 2015
8.230
8.675
8.100
8.320
340,498
+0.25(+3.10%)
Apr 08, 2015
8.550
8.840
7.950
8.070
460,395
-0.14(-1.71%)
Apr 07, 2015
7.450
8.880
7.310
8.210
749,796
+0.91(+12.47%)
Apr 06, 2015
7.600
7.920
7.040
7.300
730,752
-0.41(-5.32%)
Apr 02, 2015
8.880
7.710
7.710
7.710
1,898,300
-1.31(-14.52%)
Apr 01, 2015
8.500
10.67
8.250
9.020
2,307,658
-4.17(-31.61%)
Mar 31, 2015
14.00
14.00
12.90
13.19
627,300
-0.68(-4.90%)
Mar 30, 2015
14.48
14.70
13.55
13.87
382,006
-0.43(-3.01%)
Mar 27, 2015
13.89
14.48
13.80
14.30
254,359
+0.26(+1.85%)
Mar 26, 2015
14.18
14.41
13.71
14.04
227,319
-0.28(-1.96%)
Mar 25, 2015
14.55
14.72
13.81
14.32
264,409
-0.25(-1.72%)
Mar 24, 2015
14.77
15.24
13.50
14.57
578,702
-0.42(-2.80%)
Mar 23, 2015
14.45
15.10
14.29
14.99
477,370
+0.86(+6.09%)
Mar 20, 2015
13.95
14.25
13.44
14.13
861,220
+0.29(+2.10%)
Mar 19, 2015
13.71
13.94
13.45
13.84
271,285
+0.35(+2.59%)
Mar 18, 2015
13.05
13.77
12.61
13.49
361,287
+0.45(+3.45%)
Mar 17, 2015
13.00
13.24
12.03
13.04
350,316
+0.15(+1.16%)
Mar 16, 2015
11.96
12.95
11.68
12.89
493,700
+0.99(+8.32%)
Mar 13, 2015
11.25
11.90
11.20
11.90
162,506
+0.61(+5.40%)
Mar 12, 2015
11.38
11.48
11.05
11.29
86,901
-0.06(-0.53%)
Mar 11, 2015
11.11
11.50
11.11
11.35
83,654
+0.21(+1.89%)
Mar 10, 2015
11.85
11.85
11.00
11.14
142,855
-0.54(-4.62%)
Mar 09, 2015
11.50
11.85
11.50
11.68
108,682
+0.28(+2.46%)
Mar 06, 2015
10.76
11.57
10.76
11.40
163,530
+0.60(+5.56%)
Mar 05, 2015
11.09
11.11
10.75
10.80
132,040
-0.07(-0.64%)
Mar 04, 2015
10.85
10.99
10.78
10.87
150,370
-0.06(-0.55%)
Mar 03, 2015
11.49
11.53
10.85
10.93
175,898
-0.46(-4.04%)
Mar 02, 2015
11.60
11.90
11.28
11.39
113,598
-0.09(-0.78%)
Feb 27, 2015
11.40
11.50
11.15
11.48
112,343
+0.12(+1.06%)
Feb 26, 2015
12.00
12.24
10.50
11.36
285,282
-0.56(-4.70%)
Feb 25, 2015
11.32
11.95
11.01
11.92
248,078
+0.81(+7.29%)
Feb 24, 2015
10.68
11.43
10.59
11.11
222,290
+0.35(+3.25%)
Feb 23, 2015
10.34
10.90
10.07
10.76
250,287
+0.81(+8.14%)
Feb 20, 2015
10.00
10.34
9.750
9.950
238,571
-0.05(-0.50%)
Feb 19, 2015
9.190
10.00
9.110
10.00
223,596
+0.91(+10.01%)
Feb 18, 2015
9.150
9.290
8.930
9.090
118,472
+0.16(+1.79%)
Feb 17, 2015
8.200
9.180
8.160
8.930
194,599
+0.73(+8.90%)
Feb 13, 2015
8.050
8.200
8.200
8.200
49,300
+0.18(+2.24%)
Feb 12, 2015
8.090
8.090
7.900
8.020
35,594
-0.04(-0.50%)
Feb 11, 2015
7.950
8.060
7.940
8.060
25,915
+0.10(+1.26%)
Feb 10, 2015
8.100
8.100
7.950
7.960
40,115
-0.05(-0.62%)
Feb 09, 2015
8.050
8.060
7.930
8.010
38,649
-0.01(-0.12%)
Feb 06, 2015
7.900
8.100
7.900
8.020
43,450
-0.01(-0.12%)
Feb 05, 2015
7.920
8.040
7.800
8.030
78,717
+0.06(+0.75%)
Feb 04, 2015
7.920
8.060
7.920
7.970
53,544
-0.01(-0.13%)
Feb 03, 2015
8.170
8.170
7.930
7.980
56,650
-0.13(-1.60%)
Feb 02, 2015
8.250
8.250
7.860
8.110
94,939
+0.09(+1.12%)
Jan 30, 2015
7.800
8.180
7.800
8.020
60,646
+0.13(+1.65%)
Jan 29, 2015
7.900
8.000
7.820
7.890
53,963
-0.11(-1.38%)
Jan 28, 2015
8.170
8.176
7.900
8.000
83,889
-0.11(-1.36%)
Jan 27, 2015
8.150
8.150
7.900
8.110
89,642
-0.03(-0.37%)
Jan 26, 2015
8.120
8.220
8.000
8.140
66,942
+0.06(+0.74%)
Jan 23, 2015
8.250
8.350
8.000
8.080
120,277
-0.09(-1.10%)
Jan 22, 2015
8.080
8.250
8.000
8.170
41,357
+0.21(+2.64%)
Jan 21, 2015
7.920
8.350
7.750
7.960
121,968
+0.05(+0.63%)
Jan 20, 2015
8.330
9.240
7.750
7.910
241,109
-0.42(-5.04%)
Jan 16, 2015
8.290
8.380
8.050
8.330
82,801
+0.05(+0.60%)
Jan 15, 2015
8.400
8.400
8.200
8.280
62,594
+0.01(+0.12%)
Jan 14, 2015
8.200
8.400
8.099
8.270
115,538
+0.07(+0.85%)
Jan 13, 2015
8.280
8.430
8.200
8.200
109,394
-0.08(-0.97%)
Jan 12, 2015
8.450
8.670
8.120
8.280
137,955
+0.16(+1.97%)
Jan 09, 2015
8.000
8.350
7.770
8.120
1,187,649
-1.34(-14.16%)
Jan 08, 2015
9.610
10.39
9.260
9.460
235,136
-0.21(-2.17%)
Jan 07, 2015
10.29
10.29
9.530
9.670
182,961
-0.41(-4.07%)
Jan 06, 2015
11.56
11.75
10.01
10.08
280,389
-1.18(-10.48%)
Jan 05, 2015
11.62
12.00
10.99
11.26
245,103
+0.26(+2.36%)
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.