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
BlackRock MuniEnhanced Fd, Inc.
(NY:
MEN
)
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 (%)
Apr 30, 2015
8.479
8.500
8.428
8.443
123,623
-0.02(-0.26%)
Apr 29, 2015
8.450
8.493
8.443
8.464
76,344
-0.01(-0.09%)
Apr 28, 2015
8.450
8.479
8.450
8.472
77,924
+0.04(+0.43%)
Apr 27, 2015
8.428
8.457
8.414
8.435
36,764
+0.01(+0.09%)
Apr 24, 2015
8.443
8.443
8.414
8.428
100,370
-0.04(-0.43%)
Apr 23, 2015
8.464
8.493
8.414
8.464
128,782
+0.02(+0.26%)
Apr 22, 2015
8.435
8.450
8.421
8.443
83,489
+0.03(+0.34%)
Apr 21, 2015
8.457
8.500
8.414
8.414
80,781
-0.04(-0.51%)
Apr 20, 2015
8.464
8.515
8.443
8.457
121,995
+0.01(+0.09%)
Apr 17, 2015
8.428
8.464
8.428
8.450
59,281
+0.03(+0.34%)
Apr 16, 2015
8.464
8.486
8.406
8.421
68,533
-0.03(-0.34%)
Apr 15, 2015
8.479
8.500
8.443
8.450
113,958
-0.01(-0.09%)
Apr 14, 2015
8.457
8.464
8.421
8.457
98,632
+0.04(+0.43%)
Apr 13, 2015
8.414
8.428
8.385
8.421
49,792
+0.04(+0.44%)
Apr 10, 2015
8.384
8.413
8.377
8.384
108,787
+0.03(+0.34%)
Apr 09, 2015
8.392
8.420
8.356
8.356
110,774
-0.06(-0.68%)
Apr 08, 2015
8.435
8.435
8.399
8.413
86,108
+0.00(+0.00%)
Apr 07, 2015
8.334
8.420
8.334
8.413
143,002
+0.07(+0.86%)
Apr 06, 2015
8.348
8.356
8.320
8.341
119,526
+0.03(+0.35%)
Apr 02, 2015
8.341
8.312
8.312
8.312
123,664
-0.09(-1.03%)
Apr 01, 2015
8.406
8.420
8.370
8.399
123,361
+0.01(+0.17%)
Mar 31, 2015
8.284
8.384
8.276
8.384
138,897
+0.10(+1.22%)
Mar 30, 2015
8.327
8.327
8.255
8.284
89,779
-0.02(-0.26%)
Mar 27, 2015
8.291
8.320
8.276
8.305
54,206
+0.05(+0.61%)
Mar 26, 2015
8.262
8.262
8.219
8.255
129,486
-0.01(-0.09%)
Mar 25, 2015
8.298
8.305
8.262
8.262
135,612
-0.03(-0.35%)
Mar 24, 2015
8.291
8.291
8.240
8.291
120,988
+0.00(+0.00%)
Mar 23, 2015
8.269
8.298
8.255
8.291
133,485
+0.05(+0.61%)
Mar 20, 2015
8.190
8.240
8.190
8.240
68,693
+0.07(+0.88%)
Mar 19, 2015
8.233
8.248
8.147
8.168
55,358
-0.06(-0.70%)
Mar 18, 2015
8.132
8.226
8.111
8.226
127,446
+0.12(+1.42%)
Mar 17, 2015
8.154
8.154
8.097
8.111
159,946
-0.05(-0.59%)
Mar 16, 2015
8.212
8.219
8.147
8.159
101,049
-0.02(-0.20%)
Mar 13, 2015
8.190
8.219
8.161
8.176
91,457
-0.02(-0.26%)
Mar 12, 2015
8.262
8.269
8.190
8.197
74,987
-0.04(-0.44%)
Mar 11, 2015
8.248
8.255
8.226
8.233
50,267
-0.01(-0.17%)
Mar 10, 2015
8.247
8.262
8.233
8.247
73,467
+0.04(+0.44%)
Mar 09, 2015
8.183
8.240
8.183
8.211
61,763
+0.00(+0.00%)
Mar 06, 2015
8.283
8.283
8.197
8.211
160,943
-0.11(-1.29%)
Mar 05, 2015
8.340
8.348
8.319
8.319
105,327
-0.02(-0.26%)
Mar 04, 2015
8.326
8.340
8.297
8.340
119,981
+0.04(+0.43%)
Mar 03, 2015
8.283
8.306
8.283
8.305
96,171
+0.01(+0.17%)
Mar 02, 2015
8.319
8.340
8.283
8.290
104,387
-0.03(-0.34%)
Feb 27, 2015
8.254
8.319
8.254
8.319
89,497
+0.06(+0.69%)
Feb 26, 2015
8.297
8.305
8.247
8.262
97,063
-0.03(-0.35%)
Feb 25, 2015
8.297
8.305
8.269
8.290
112,387
+0.04(+0.43%)
Feb 24, 2015
8.254
8.262
8.204
8.254
76,185
+0.01(+0.17%)
Feb 23, 2015
8.233
8.262
8.211
8.240
109,485
+0.04(+0.52%)
Feb 20, 2015
8.197
8.240
8.197
8.197
124,559
+0.04(+0.53%)
Feb 19, 2015
8.147
8.233
8.147
8.154
133,835
-0.01(-0.18%)
Feb 18, 2015
8.090
8.190
8.054
8.169
416,243
+0.06(+0.80%)
Feb 17, 2015
8.233
8.247
8.054
8.104
193,370
-0.14(-1.65%)
Feb 13, 2015
8.247
8.240
8.240
8.240
68,723
-0.01(-0.17%)
Feb 12, 2015
8.269
8.312
8.254
8.254
162,502
-0.02(-0.26%)
Feb 11, 2015
8.348
8.361
8.276
8.276
152,918
-0.05(-0.60%)
Feb 10, 2015
8.361
8.376
8.319
8.326
105,938
-0.04(-0.43%)
Feb 09, 2015
8.376
8.397
8.347
8.361
150,291
-0.01(-0.17%)
Feb 06, 2015
8.447
8.468
8.376
8.376
318,477
-0.11(-1.26%)
Feb 05, 2015
8.489
8.489
8.461
8.482
173,176
-0.01(-0.17%)
Feb 04, 2015
8.561
8.568
8.475
8.497
402,878
-0.09(-1.08%)
Feb 03, 2015
8.589
8.646
8.589
8.589
110,011
-0.01(-0.15%)
Feb 02, 2015
8.589
8.618
8.575
8.602
80,544
+0.01(+0.15%)
Jan 30, 2015
8.532
8.618
8.532
8.589
143,962
+0.09(+1.09%)
Jan 29, 2015
8.504
8.539
8.497
8.497
77,100
+0.01(+0.17%)
Jan 28, 2015
8.497
8.568
8.482
8.482
278,188
+0.00(+0.00%)
Jan 27, 2015
8.425
8.511
8.413
8.482
159,266
+0.06(+0.76%)
Jan 26, 2015
8.404
8.425
8.390
8.418
84,102
+0.01(+0.17%)
Jan 23, 2015
8.390
8.411
8.376
8.404
174,367
+0.02(+0.25%)
Jan 22, 2015
8.390
8.418
8.354
8.383
135,990
+0.01(+0.09%)
Jan 21, 2015
8.383
8.383
8.347
8.376
128,458
+0.03(+0.34%)
Jan 20, 2015
8.390
8.390
8.347
8.347
89,755
-0.01(-0.17%)
Jan 16, 2015
8.418
8.418
8.347
8.361
113,915
-0.03(-0.34%)
Jan 15, 2015
8.283
8.397
8.283
8.390
174,670
+0.11(+1.29%)
Jan 14, 2015
8.290
8.326
8.262
8.283
147,377
-0.01(-0.09%)
Jan 13, 2015
8.290
8.297
8.262
8.290
115,399
+0.02(+0.26%)
Jan 12, 2015
8.290
8.332
8.261
8.268
176,785
-0.01(-0.09%)
Jan 09, 2015
8.247
8.304
8.247
8.275
163,369
+0.03(+0.34%)
Jan 08, 2015
8.268
8.283
8.247
8.247
155,061
-0.03(-0.34%)
Jan 07, 2015
8.226
8.339
8.190
8.275
219,718
+0.09(+1.13%)
Jan 06, 2015
8.148
8.219
8.148
8.183
188,662
+0.04(+0.52%)
Jan 05, 2015
8.091
8.141
8.056
8.141
282,408
+0.04(+0.52%)
Jan 02, 2015
8.105
8.148
8.049
8.098
154,010
+0.02(+0.26%)
Dec 31, 2014
8.120
8.077
8.077
8.077
144,245
-0.02(-0.26%)
Dec 30, 2014
8.098
8.098
8.070
8.098
87,099
+0.02(+0.26%)
Dec 29, 2014
8.112
8.134
8.077
8.077
159,342
-0.01(-0.09%)
Dec 26, 2014
8.063
8.134
8.063
8.084
62,245
+0.01(+0.18%)
Dec 24, 2014
8.098
8.070
8.070
8.070
128,720
-0.06(-0.70%)
Dec 23, 2014
8.134
8.141
8.077
8.127
380,758
+0.06(+0.70%)
Dec 22, 2014
8.056
8.112
8.056
8.070
148,043
+0.03(+0.35%)
Dec 19, 2014
8.056
8.083
8.042
8.042
154,306
-0.03(-0.35%)
Dec 18, 2014
8.020
8.070
8.013
8.070
205,849
+0.05(+0.62%)
Dec 17, 2014
7.992
8.035
7.985
8.020
162,992
+0.02(+0.27%)
Dec 16, 2014
7.957
8.013
7.957
7.999
107,076
+0.04(+0.44%)
Dec 15, 2014
7.957
7.992
7.935
7.964
137,435
+0.01(+0.09%)
Dec 12, 2014
7.935
7.971
7.928
7.957
95,350
+0.04(+0.54%)
Dec 11, 2014
7.985
7.992
7.914
7.914
92,770
-0.06(-0.80%)
Dec 10, 2014
8.013
8.042
7.978
7.978
97,797
-0.02(-0.26%)
Dec 09, 2014
7.977
8.005
7.956
7.998
135,837
+0.02(+0.27%)
Dec 08, 2014
7.949
7.977
7.935
7.977
139,872
+0.03(+0.35%)
Dec 05, 2014
7.991
7.991
7.900
7.949
212,493
-0.04(-0.53%)
Dec 04, 2014
7.984
7.998
7.963
7.991
140,501
+0.02(+0.27%)
Dec 03, 2014
7.914
7.984
7.900
7.970
305,894
+0.08(+1.07%)
Dec 02, 2014
7.850
7.893
7.822
7.886
186,478
+0.04(+0.45%)
Dec 01, 2014
7.843
7.879
7.819
7.850
231,728
+0.04(+0.45%)
Nov 28, 2014
7.829
7.843
7.808
7.815
104,859
-0.01(-0.09%)
Nov 26, 2014
7.808
7.822
7.822
7.822
145,309
+0.03(+0.36%)
Nov 25, 2014
7.773
7.829
7.766
7.794
361,228
+0.02(+0.27%)
Nov 24, 2014
7.745
7.808
7.745
7.773
691,047
-0.07(-0.90%)
Nov 21, 2014
7.872
7.963
7.829
7.843
1,458,059
-0.13(-1.59%)
Nov 20, 2014
8.048
8.058
7.970
7.970
78,214
-0.06(-0.70%)
Nov 19, 2014
8.104
8.117
8.021
8.027
123,233
-0.07(-0.87%)
Nov 18, 2014
8.069
8.111
8.069
8.097
47,317
+0.03(+0.35%)
Nov 17, 2014
8.196
8.217
8.069
8.069
49,231
-0.11(-1.29%)
Nov 14, 2014
8.069
8.231
8.069
8.175
299,964
+0.11(+1.31%)
Nov 13, 2014
8.125
8.132
8.041
8.069
132,495
-0.04(-0.43%)
Nov 12, 2014
8.125
8.146
8.090
8.104
65,829
+0.00(+0.00%)
Nov 11, 2014
8.111
8.139
8.083
8.104
113,028
-0.01(-0.17%)
Nov 10, 2014
8.069
8.132
8.069
8.118
167,615
+0.01(+0.17%)
Nov 07, 2014
8.027
8.118
7.971
8.104
261,359
+0.08(+0.96%)
Nov 06, 2014
8.006
8.027
7.950
8.027
68,420
+0.02(+0.26%)
Nov 05, 2014
7.943
8.006
7.930
8.006
58,760
+0.05(+0.62%)
Nov 04, 2014
7.893
7.957
7.886
7.957
123,301
+0.06(+0.71%)
Nov 03, 2014
7.921
7.921
7.893
7.900
112,694
-0.01(-0.09%)
Oct 31, 2014
7.971
7.971
7.893
7.907
117,549
-0.04(-0.44%)
Oct 30, 2014
7.921
7.957
7.907
7.943
116,950
+0.01(+0.18%)
Oct 29, 2014
7.936
7.957
7.914
7.928
94,770
-0.01(-0.09%)
Oct 28, 2014
7.886
7.936
7.886
7.936
115,498
+0.03(+0.35%)
Oct 27, 2014
7.943
7.936
7.886
7.907
117,336
-0.03(-0.35%)
Oct 24, 2014
7.943
7.971
7.900
7.936
111,549
+0.02(+0.27%)
Oct 23, 2014
7.957
7.957
7.900
7.914
82,136
-0.01(-0.09%)
Oct 22, 2014
7.936
7.964
7.921
7.921
62,533
-0.03(-0.35%)
Oct 21, 2014
8.013
8.013
7.943
7.950
43,642
-0.06(-0.70%)
Oct 20, 2014
8.041
8.062
7.999
8.006
44,435
+0.00(+0.00%)
Oct 17, 2014
7.999
8.057
7.999
8.006
87,502
-0.02(-0.26%)
Oct 16, 2014
7.907
8.041
7.907
8.027
117,923
+0.10(+1.24%)
Oct 15, 2014
7.928
7.954
7.914
7.928
48,924
+0.01(+0.18%)
Oct 14, 2014
7.928
7.931
7.893
7.914
69,610
-0.01(-0.13%)
Oct 13, 2014
7.971
7.971
7.900
7.925
71,092
-0.03(-0.40%)
Oct 10, 2014
7.971
7.978
7.915
7.957
68,888
+0.01(+0.09%)
Oct 09, 2014
7.970
7.977
7.937
7.949
35,561
-0.02(-0.26%)
Oct 08, 2014
7.928
7.977
7.914
7.970
79,337
+0.03(+0.35%)
Oct 07, 2014
7.921
7.956
7.921
7.942
76,185
+0.03(+0.35%)
Oct 06, 2014
7.852
7.921
7.852
7.914
114,974
+0.08(+1.07%)
Oct 03, 2014
7.838
7.859
7.824
7.831
47,202
-0.01(-0.18%)
Oct 02, 2014
7.845
7.852
7.824
7.845
79,302
-0.03(-0.35%)
Oct 01, 2014
7.831
7.872
7.810
7.872
67,064
+0.06(+0.80%)
Sep 30, 2014
7.775
7.810
7.768
7.810
41,554
+0.03(+0.45%)
Sep 29, 2014
7.726
7.775
7.719
7.775
61,467
+0.06(+0.72%)
Sep 26, 2014
7.712
7.733
7.698
7.719
73,086
-0.01(-0.17%)
Sep 25, 2014
7.733
7.775
7.705
7.732
128,028
-0.01(-0.19%)
Sep 24, 2014
7.747
7.775
7.719
7.747
38,768
-0.02(-0.27%)
Sep 23, 2014
7.754
7.768
7.705
7.768
104,981
+0.03(+0.36%)
Sep 22, 2014
7.740
7.740
7.705
7.740
31,464
+0.01(+0.09%)
Sep 19, 2014
7.719
7.740
7.691
7.733
128,093
+0.01(+0.09%)
Sep 18, 2014
7.726
7.747
7.698
7.726
28,887
-0.01(-0.18%)
Sep 17, 2014
7.740
7.740
7.691
7.740
40,137
+0.02(+0.27%)
Sep 16, 2014
7.726
7.768
7.677
7.719
64,410
-0.01(-0.09%)
Sep 15, 2014
7.775
7.782
7.705
7.726
32,591
-0.03(-0.36%)
Sep 12, 2014
7.803
7.803
7.754
7.754
33,883
-0.06(-0.80%)
Sep 11, 2014
7.831
7.831
7.803
7.817
45,611
+0.00(+0.00%)
Sep 10, 2014
7.809
7.816
7.782
7.816
138,289
-0.01(-0.09%)
Sep 09, 2014
7.802
7.823
7.789
7.823
57,476
+0.03(+0.36%)
Sep 08, 2014
7.789
7.823
7.789
7.796
45,351
+0.00(+0.00%)
Sep 05, 2014
7.809
7.823
7.782
7.796
46,811
-0.01(-0.09%)
Sep 04, 2014
7.796
7.796
7.775
7.802
73,893
+0.01(+0.09%)
Sep 03, 2014
7.782
7.809
7.775
7.796
106,169
+0.00(+0.00%)
Sep 02, 2014
7.816
7.816
7.768
7.796
124,697
-0.03(-0.43%)
Aug 29, 2014
7.844
7.829
7.829
7.829
76,562
+0.01(+0.07%)
Aug 28, 2014
7.823
7.823
7.782
7.823
46,287
+0.01(+0.18%)
Aug 27, 2014
7.816
7.816
7.782
7.809
125,174
+0.02(+0.27%)
Aug 26, 2014
7.740
7.789
7.733
7.789
97,408
+0.06(+0.81%)
Aug 25, 2014
7.782
7.782
7.705
7.726
109,394
-0.03(-0.36%)
Aug 22, 2014
7.775
7.775
7.726
7.754
55,848
-0.02(-0.27%)
Aug 21, 2014
7.768
7.802
7.733
7.775
86,845
+0.03(+0.36%)
Aug 20, 2014
7.802
7.809
7.740
7.747
84,195
-0.06(-0.71%)
Aug 19, 2014
7.837
7.837
7.796
7.802
44,671
-0.02(-0.27%)
Aug 18, 2014
7.796
7.844
7.796
7.823
69,054
+0.01(+0.18%)
Aug 15, 2014
7.816
7.823
7.791
7.809
109,253
+0.01(+0.18%)
Aug 14, 2014
7.809
7.809
7.803
7.796
98,590
+0.01(+0.18%)
Aug 13, 2014
7.796
7.802
7.756
7.782
42,240
+0.01(+0.09%)
Aug 12, 2014
7.767
7.767
7.719
7.774
114,732
+0.03(+0.36%)
Aug 11, 2014
7.733
7.767
7.726
7.747
67,776
+0.02(+0.27%)
Aug 08, 2014
7.705
7.747
7.692
7.726
85,129
+0.03(+0.36%)
Aug 07, 2014
7.602
7.705
7.595
7.699
219,967
+0.11(+1.45%)
Aug 06, 2014
7.581
7.609
7.574
7.588
89,542
+0.04(+0.55%)
Aug 05, 2014
7.492
7.554
7.492
7.547
64,734
-0.01(-0.18%)
Aug 04, 2014
7.595
7.595
7.547
7.561
56,931
-0.02(-0.27%)
Aug 01, 2014
7.554
7.588
7.554
7.581
58,515
+0.03(+0.37%)
Jul 31, 2014
7.581
7.616
7.505
7.554
211,218
-0.04(-0.54%)
Jul 30, 2014
7.685
7.685
7.588
7.595
122,892
-0.10(-1.34%)
Jul 29, 2014
7.699
7.699
7.671
7.699
35,591
+0.02(+0.27%)
Jul 28, 2014
7.705
7.705
7.671
7.678
39,785
-0.03(-0.36%)
Jul 25, 2014
7.678
7.705
7.671
7.705
42,264
+0.06(+0.72%)
Jul 24, 2014
7.678
7.685
7.616
7.650
101,377
-0.02(-0.27%)
Jul 23, 2014
7.685
7.699
7.671
7.671
45,056
-0.02(-0.27%)
Jul 22, 2014
7.664
7.692
7.657
7.692
136,568
+0.03(+0.45%)
Jul 21, 2014
7.609
7.664
7.602
7.657
76,218
+0.05(+0.63%)
Jul 18, 2014
7.609
7.616
7.588
7.609
47,959
+0.01(+0.09%)
Jul 17, 2014
7.574
7.609
7.567
7.602
114,373
+0.05(+0.64%)
Jul 16, 2014
7.526
7.561
7.519
7.554
194,655
+0.01(+0.18%)
Jul 15, 2014
7.547
7.567
7.526
7.540
84,728
+0.01(+0.09%)
Jul 14, 2014
7.588
7.588
7.533
7.533
72,349
-0.04(-0.55%)
Jul 11, 2014
7.554
7.574
7.540
7.574
27,998
+0.03(+0.46%)
Jul 10, 2014
7.533
7.553
7.512
7.539
86,819
+0.02(+0.27%)
Jul 09, 2014
7.553
7.567
7.498
7.519
90,274
-0.04(-0.54%)
Jul 08, 2014
7.546
7.574
7.539
7.560
137,145
+0.04(+0.55%)
Jul 07, 2014
7.478
7.526
7.450
7.519
177,704
+0.04(+0.55%)
Jul 03, 2014
7.539
7.478
7.478
7.478
276,080
-0.10(-1.36%)
Jul 02, 2014
7.663
7.663
7.553
7.581
114,006
-0.09(-1.16%)
Jul 01, 2014
7.684
7.690
7.656
7.670
51,880
+0.00(+0.00%)
Jun 30, 2014
7.704
7.704
7.663
7.670
92,139
-0.01(-0.18%)
Jun 27, 2014
7.711
7.717
7.677
7.684
57,048
-0.03(-0.36%)
Jun 26, 2014
7.690
7.711
7.670
7.711
111,749
+0.03(+0.36%)
Jun 25, 2014
7.670
7.690
7.663
7.684
50,513
+0.03(+0.41%)
Jun 24, 2014
7.663
7.677
7.636
7.652
95,106
+0.02(+0.21%)
Jun 23, 2014
7.636
7.642
7.615
7.636
41,821
+0.03(+0.36%)
Jun 20, 2014
7.649
7.649
7.601
7.608
53,153
-0.01(-0.18%)
Jun 19, 2014
7.642
7.649
7.601
7.622
68,855
+0.01(+0.18%)
Jun 18, 2014
7.601
7.615
7.581
7.608
126,864
-0.01(-0.09%)
Jun 17, 2014
7.697
7.697
7.594
7.615
141,394
-0.04(-0.54%)
Jun 16, 2014
7.711
7.711
7.642
7.656
59,603
-0.02(-0.27%)
Jun 13, 2014
7.684
7.718
7.649
7.677
128,896
-0.03(-0.44%)
Jun 12, 2014
7.690
7.711
7.670
7.711
70,966
+0.02(+0.27%)
Jun 11, 2014
7.690
7.701
7.676
7.690
78,264
+0.01(+0.09%)
Jun 10, 2014
7.724
7.724
7.663
7.683
83,999
+0.02(+0.27%)
Jun 06, 2014
7.656
7.683
7.656
7.663
92,333
+0.02(+0.27%)
Jun 05, 2014
7.608
7.650
7.608
7.642
64,427
+0.01(+0.18%)
Jun 04, 2014
7.717
7.717
7.629
7.629
115,051
-0.09(-1.15%)
Jun 03, 2014
7.772
7.772
7.683
7.717
181,092
-0.06(-0.79%)
Jun 02, 2014
7.765
7.779
7.745
7.779
106,279
+0.03(+0.35%)
May 30, 2014
7.806
7.806
7.745
7.751
57,853
-0.04(-0.53%)
May 29, 2014
7.833
7.833
7.786
7.792
47,444
-0.02(-0.26%)
May 28, 2014
7.813
7.820
7.786
7.813
62,525
+0.01(+0.18%)
May 27, 2014
7.827
7.827
7.758
7.799
69,575
-0.01(-0.17%)
May 23, 2014
7.820
7.813
7.813
7.813
52,612
+0.03(+0.44%)
May 22, 2014
7.813
7.813
7.765
7.779
36,794
-0.01(-0.18%)
May 21, 2014
7.786
7.799
7.772
7.792
28,121
-0.01(-0.09%)
May 20, 2014
7.833
7.847
7.745
7.799
131,645
-0.05(-0.61%)
May 19, 2014
7.847
7.854
7.827
7.847
49,530
+0.00(+0.00%)
May 16, 2014
7.813
7.861
7.799
7.847
92,163
+0.08(+0.97%)
May 15, 2014
7.786
7.826
7.745
7.772
152,351
+0.03(+0.35%)
May 14, 2014
7.765
7.772
7.738
7.745
64,601
-0.02(-0.26%)
May 13, 2014
7.731
7.765
7.731
7.765
114,390
+0.03(+0.36%)
May 12, 2014
7.751
7.758
7.724
7.737
112,886
+0.01(+0.18%)
May 09, 2014
7.792
7.792
7.724
7.724
52,890
-0.04(-0.52%)
May 08, 2014
7.771
7.771
7.744
7.765
57,021
+0.02(+0.26%)
May 07, 2014
7.710
7.778
7.704
7.744
63,560
+0.00(+0.00%)
May 06, 2014
7.724
7.744
7.683
7.744
46,221
+0.03(+0.38%)
May 05, 2014
7.731
7.751
7.690
7.715
58,674
+0.01(+0.15%)
May 02, 2014
7.656
7.704
7.609
7.704
68,198
+0.03(+0.35%)
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.