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
Caretrust REIT Inc
(NQ:
CTRE
)
17.27
UNCHANGED
Last Price
Updated: 4:00 PM EDT, May 20, 2022
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 29, 2016
8.554
8.627
8.369
8.389
2,786,848
-0.22(-2.53%)
Apr 28, 2016
8.627
8.725
8.594
8.607
334,541
-0.06(-0.68%)
Apr 27, 2016
8.633
8.686
8.580
8.666
388,084
+0.04(+0.46%)
Apr 26, 2016
8.561
8.640
8.475
8.627
874,672
+0.08(+0.93%)
Apr 25, 2016
8.475
8.574
8.409
8.547
1,236,539
+0.07(+0.78%)
Apr 22, 2016
8.376
8.541
8.376
8.481
1,006,096
+0.09(+1.10%)
Apr 21, 2016
8.389
8.501
8.336
8.389
658,694
-0.10(-1.17%)
Apr 20, 2016
8.495
8.528
8.458
8.488
659,127
-0.03(-0.39%)
Apr 19, 2016
8.574
8.620
8.501
8.521
354,750
-0.05(-0.62%)
Apr 18, 2016
8.574
8.603
8.406
8.574
727,622
+0.01(+0.15%)
Apr 15, 2016
8.501
8.613
8.429
8.561
801,462
+0.06(+0.70%)
Apr 14, 2016
8.541
8.541
8.396
8.501
790,427
-0.05(-0.62%)
Apr 13, 2016
8.396
8.557
8.340
8.554
1,123,003
+0.16(+1.97%)
Apr 12, 2016
8.376
8.442
8.224
8.389
731,210
+0.05(+0.55%)
Apr 11, 2016
8.416
8.435
8.303
8.343
464,864
-0.05(-0.63%)
Apr 08, 2016
8.396
8.429
8.336
8.396
559,643
+0.04(+0.47%)
Apr 07, 2016
8.251
8.376
8.221
8.356
734,265
+0.07(+0.80%)
Apr 06, 2016
8.277
8.303
8.224
8.290
733,278
+0.01(+0.16%)
Apr 05, 2016
8.343
8.343
8.204
8.277
438,506
-0.11(-1.26%)
Apr 04, 2016
8.369
8.416
8.224
8.383
786,953
+0.03(+0.39%)
Apr 01, 2016
8.343
8.389
8.261
8.350
680,297
-0.03(-0.31%)
Mar 31, 2016
8.284
8.409
8.211
8.376
393,422
+0.05(+0.63%)
Mar 30, 2016
8.376
8.409
8.297
8.323
505,171
+0.01(+0.16%)
Mar 29, 2016
8.040
8.310
7.941
8.310
1,216,915
+0.23(+2.86%)
Mar 28, 2016
7.780
8.092
7.734
8.079
636,077
+0.31(+3.93%)
Mar 24, 2016
7.767
7.773
7.773
7.773
860,420
+0.03(+0.34%)
Mar 23, 2016
7.611
7.760
7.565
7.747
1,366,900
+0.14(+1.79%)
Mar 22, 2016
7.487
7.663
7.455
7.611
11,389,078
-0.06(-0.76%)
Mar 21, 2016
7.786
7.949
7.650
7.669
181,752
-0.11(-1.42%)
Mar 18, 2016
7.858
7.858
7.721
7.780
348,761
-0.03(-0.42%)
Mar 17, 2016
7.812
7.838
7.734
7.812
216,390
+0.05(+0.59%)
Mar 16, 2016
7.708
7.891
7.643
7.767
290,124
+0.10(+1.27%)
Mar 15, 2016
7.682
7.741
7.617
7.669
128,555
-0.10(-1.26%)
Mar 14, 2016
7.741
7.884
7.721
7.767
195,629
+0.00(+0.00%)
Mar 11, 2016
7.708
7.786
7.682
7.767
206,920
+0.11(+1.44%)
Mar 10, 2016
7.734
7.871
7.546
7.656
174,113
-0.07(-0.84%)
Mar 09, 2016
7.689
7.773
7.689
7.721
226,608
+0.05(+0.59%)
Mar 08, 2016
7.767
7.838
7.663
7.676
230,082
-0.13(-1.67%)
Mar 07, 2016
7.643
7.806
7.578
7.806
166,849
+0.18(+2.30%)
Mar 04, 2016
7.741
7.773
7.591
7.630
182,325
-0.10(-1.26%)
Mar 03, 2016
7.676
7.747
7.567
7.728
375,344
+0.01(+0.17%)
Mar 02, 2016
7.702
7.754
7.541
7.715
175,455
+0.03(+0.34%)
Mar 01, 2016
7.526
7.702
7.500
7.689
428,720
+0.28(+3.78%)
Feb 29, 2016
7.383
7.474
7.351
7.409
960,473
-0.01(-0.09%)
Feb 26, 2016
7.481
7.513
7.390
7.416
502,984
-0.05(-0.61%)
Feb 25, 2016
7.292
7.468
7.292
7.461
399,413
+0.18(+2.41%)
Feb 24, 2016
7.234
7.331
7.175
7.286
555,742
+0.06(+0.81%)
Feb 23, 2016
7.194
7.344
7.194
7.227
287,636
+0.03(+0.45%)
Feb 22, 2016
7.247
7.370
7.155
7.194
585,115
+0.03(+0.36%)
Feb 19, 2016
6.947
7.188
6.947
7.168
695,746
+0.22(+3.18%)
Feb 18, 2016
6.837
6.967
6.733
6.947
408,486
+0.12(+1.81%)
Feb 17, 2016
6.772
6.993
6.742
6.824
486,867
+0.08(+1.25%)
Feb 16, 2016
6.511
6.798
6.453
6.739
409,971
+0.28(+4.33%)
Feb 12, 2016
6.466
6.459
6.459
6.459
520,526
+0.05(+0.81%)
Feb 11, 2016
6.206
6.459
6.206
6.407
1,018,858
+0.10(+1.55%)
Feb 10, 2016
6.564
6.707
6.264
6.310
634,114
-0.25(-3.87%)
Feb 09, 2016
6.648
6.765
6.459
6.564
388,234
-0.13(-1.94%)
Feb 08, 2016
6.902
6.902
6.433
6.694
441,460
-0.23(-3.29%)
Feb 05, 2016
7.071
7.071
6.921
6.921
339,548
-0.16(-2.21%)
Feb 04, 2016
6.973
7.123
6.811
7.077
337,753
+0.09(+1.30%)
Feb 03, 2016
6.850
7.051
6.596
6.986
294,330
+0.17(+2.48%)
Feb 02, 2016
6.798
6.843
6.456
6.817
180,940
-0.03(-0.38%)
Feb 01, 2016
6.616
6.869
6.616
6.843
349,127
+0.17(+2.53%)
Jan 29, 2016
6.518
6.765
6.401
6.674
480,407
+0.16(+2.50%)
Jan 28, 2016
6.635
6.674
6.485
6.511
277,293
-0.10(-1.57%)
Jan 27, 2016
6.843
6.843
6.591
6.616
272,450
-0.21(-3.14%)
Jan 26, 2016
6.739
6.850
6.651
6.830
429,018
+0.14(+2.04%)
Jan 25, 2016
6.707
6.778
6.635
6.694
235,323
-0.05(-0.77%)
Jan 22, 2016
6.694
6.817
6.687
6.746
241,503
+0.09(+1.37%)
Jan 21, 2016
6.707
6.785
6.544
6.655
196,396
+0.01(+0.10%)
Jan 20, 2016
6.759
6.759
6.505
6.648
420,780
-0.20(-2.85%)
Jan 19, 2016
6.980
6.980
6.700
6.843
274,489
-0.07(-1.03%)
Jan 15, 2016
6.739
6.915
6.915
6.915
793,702
+0.06(+0.85%)
Jan 14, 2016
6.785
6.934
6.649
6.856
414,477
+0.21(+3.13%)
Jan 13, 2016
6.687
6.791
6.567
6.648
359,473
+0.00(+0.00%)
Jan 12, 2016
6.837
6.902
6.642
6.648
614,083
-0.14(-2.11%)
Jan 11, 2016
6.928
7.175
6.713
6.791
355,021
-0.14(-2.06%)
Jan 08, 2016
7.025
7.077
6.921
6.934
314,480
-0.08(-1.20%)
Jan 07, 2016
7.006
7.071
6.908
7.019
382,970
-0.08(-1.19%)
Jan 06, 2016
6.999
7.162
6.999
7.103
275,160
+0.02(+0.28%)
Jan 05, 2016
6.960
7.247
6.960
7.084
242,067
+0.12(+1.78%)
Jan 04, 2016
7.032
7.422
6.846
6.960
278,258
-0.16(-2.28%)
Dec 31, 2015
7.260
7.123
7.123
7.123
277,019
-0.16(-2.23%)
Dec 30, 2015
7.305
7.448
7.201
7.286
383,060
-0.01(-0.09%)
Dec 29, 2015
7.136
7.299
7.129
7.292
161,910
+0.16(+2.28%)
Dec 28, 2015
6.944
7.155
6.828
7.129
233,547
+0.14(+2.02%)
Dec 24, 2015
6.963
6.988
6.988
6.988
103,566
-0.01(-0.09%)
Dec 23, 2015
6.937
7.072
6.911
6.995
239,053
+0.06(+0.83%)
Dec 22, 2015
6.982
7.014
6.860
6.937
212,173
-0.04(-0.64%)
Dec 21, 2015
7.046
7.322
6.892
6.982
255,455
+0.01(+0.18%)
Dec 18, 2015
7.251
7.322
6.944
6.969
1,325,567
-0.31(-4.31%)
Dec 17, 2015
7.296
7.347
7.194
7.283
1,093,594
-0.01(-0.09%)
Dec 16, 2015
7.123
7.296
7.072
7.290
325,731
+0.17(+2.43%)
Dec 15, 2015
6.809
7.123
6.809
7.117
377,818
+0.35(+5.21%)
Dec 14, 2015
6.879
6.950
6.719
6.764
322,471
-0.13(-1.95%)
Dec 11, 2015
6.674
6.963
6.674
6.899
435,038
+0.14(+2.09%)
Dec 10, 2015
6.822
6.937
6.732
6.758
166,530
-0.04(-0.57%)
Dec 09, 2015
6.681
6.835
6.681
6.796
303,364
+0.06(+0.95%)
Dec 08, 2015
6.726
6.976
6.700
6.732
216,891
+0.01(+0.10%)
Dec 07, 2015
6.751
6.976
6.697
6.726
237,837
-0.03(-0.47%)
Dec 04, 2015
6.726
6.911
6.713
6.758
184,853
+0.03(+0.48%)
Dec 03, 2015
6.879
7.046
6.719
6.726
251,470
-0.16(-2.33%)
Dec 02, 2015
7.149
7.155
6.879
6.886
429,216
-0.29(-4.02%)
Dec 01, 2015
7.187
7.226
7.078
7.174
248,900
+0.02(+0.27%)
Nov 30, 2015
7.110
7.181
7.097
7.155
484,839
+0.08(+1.09%)
Nov 27, 2015
6.963
7.104
6.838
7.078
70,228
+0.13(+1.84%)
Nov 25, 2015
6.924
6.950
6.950
6.950
229,124
+0.04(+0.56%)
Nov 24, 2015
6.860
6.944
6.617
6.911
539,818
+0.00(+0.00%)
Nov 23, 2015
6.822
6.924
6.783
6.911
356,559
+0.10(+1.41%)
Nov 20, 2015
6.726
6.867
6.690
6.815
563,931
+0.13(+1.92%)
Nov 19, 2015
6.629
6.738
6.613
6.687
369,104
+0.03(+0.38%)
Nov 18, 2015
6.655
6.706
6.607
6.661
451,149
+0.00(+0.00%)
Nov 17, 2015
6.629
6.764
6.623
6.661
285,252
+0.07(+1.07%)
Nov 16, 2015
6.636
6.655
6.546
6.591
589,994
-0.06(-0.96%)
Nov 13, 2015
6.854
7.014
6.597
6.655
530,659
-0.24(-3.53%)
Nov 12, 2015
6.726
6.976
6.713
6.899
283,549
+0.10(+1.51%)
Nov 11, 2015
6.873
6.873
6.732
6.796
362,632
-0.08(-1.12%)
Nov 10, 2015
6.809
6.924
6.732
6.873
532,677
+0.06(+0.94%)
Nov 09, 2015
6.944
6.944
6.764
6.809
682,135
-0.13(-1.94%)
Nov 06, 2015
7.117
7.168
6.793
6.944
879,365
-0.39(-5.33%)
Nov 05, 2015
7.341
7.373
7.151
7.335
204,019
-0.01(-0.09%)
Nov 04, 2015
7.283
7.379
7.144
7.341
245,192
+0.05(+0.70%)
Nov 03, 2015
7.360
7.476
7.136
7.290
398,737
-0.10(-1.30%)
Nov 02, 2015
7.258
7.444
7.133
7.386
340,679
+0.13(+1.77%)
Oct 30, 2015
7.341
7.341
7.091
7.258
407,978
-0.10(-1.31%)
Oct 29, 2015
7.463
7.463
7.194
7.354
238,404
-0.12(-1.55%)
Oct 28, 2015
7.373
7.572
7.270
7.469
332,263
+0.10(+1.30%)
Oct 27, 2015
7.303
7.386
7.226
7.373
318,191
+0.05(+0.70%)
Oct 26, 2015
7.482
7.482
7.117
7.322
351,321
-0.16(-2.14%)
Oct 23, 2015
7.617
7.681
7.370
7.482
299,246
-0.18(-2.34%)
Oct 22, 2015
7.630
7.681
7.533
7.662
417,964
+0.07(+0.93%)
Oct 21, 2015
7.578
7.681
7.527
7.591
398,924
+0.00(+0.00%)
Oct 20, 2015
7.514
7.604
7.399
7.591
403,001
+0.02(+0.25%)
Oct 19, 2015
7.386
7.597
7.360
7.572
441,977
+0.20(+2.70%)
Oct 16, 2015
7.335
7.428
7.185
7.373
337,346
+0.07(+0.97%)
Oct 15, 2015
7.123
7.514
6.956
7.303
408,579
+0.23(+3.26%)
Oct 14, 2015
7.065
7.194
6.995
7.072
381,971
-0.04(-0.54%)
Oct 13, 2015
7.431
7.431
7.078
7.110
259,015
-0.33(-4.40%)
Oct 12, 2015
7.303
7.444
7.213
7.437
395,438
+0.11(+1.49%)
Oct 09, 2015
7.373
7.440
7.187
7.328
291,329
-0.01(-0.17%)
Oct 08, 2015
7.270
7.360
7.232
7.341
301,885
+0.03(+0.44%)
Oct 07, 2015
7.206
7.315
7.168
7.309
276,256
+0.12(+1.69%)
Oct 06, 2015
7.155
7.258
7.027
7.187
467,102
+0.04(+0.63%)
Oct 05, 2015
7.110
7.258
7.104
7.142
388,936
+0.07(+1.00%)
Oct 02, 2015
6.988
7.082
6.905
7.072
503,317
+0.02(+0.23%)
Oct 01, 2015
7.296
7.351
7.008
7.056
515,701
-0.22(-3.04%)
Sep 30, 2015
7.226
7.309
7.136
7.277
748,048
+0.07(+0.98%)
Sep 29, 2015
7.232
7.360
7.187
7.206
305,886
-0.04(-0.53%)
Sep 28, 2015
7.546
7.565
7.206
7.245
389,968
-0.34(-4.48%)
Sep 25, 2015
7.585
7.661
7.480
7.585
430,234
+0.06(+0.84%)
Sep 24, 2015
7.439
7.534
7.389
7.521
360,859
+0.13(+1.71%)
Sep 23, 2015
7.389
7.464
7.313
7.395
225,528
+0.04(+0.52%)
Sep 22, 2015
7.515
7.559
7.338
7.357
286,148
-0.18(-2.43%)
Sep 21, 2015
7.648
7.723
7.496
7.540
338,066
-0.07(-0.91%)
Sep 18, 2015
7.389
7.648
7.389
7.610
1,135,916
+0.11(+1.43%)
Sep 17, 2015
7.363
7.572
7.332
7.502
389,480
+0.16(+2.24%)
Sep 16, 2015
7.224
7.433
7.199
7.338
397,218
+0.11(+1.58%)
Sep 15, 2015
7.173
7.325
7.136
7.224
827,924
-0.01(-0.17%)
Sep 14, 2015
7.028
7.262
7.028
7.237
462,635
+0.25(+3.62%)
Sep 11, 2015
7.047
7.066
6.807
6.984
439,518
-0.13(-1.87%)
Sep 10, 2015
6.889
7.180
6.876
7.117
457,780
+0.23(+3.31%)
Sep 09, 2015
7.015
7.047
6.851
6.889
521,299
-0.08(-1.09%)
Sep 08, 2015
7.009
7.034
6.927
6.965
464,854
+0.04(+0.64%)
Sep 04, 2015
6.977
6.920
6.920
6.920
588,541
-0.15(-2.15%)
Sep 03, 2015
6.965
7.243
6.965
7.072
586,293
+0.06(+0.90%)
Sep 02, 2015
6.901
7.015
6.674
7.009
717,189
+0.13(+1.93%)
Sep 01, 2015
7.022
7.072
6.807
6.876
607,290
-0.22(-3.03%)
Aug 31, 2015
7.123
7.237
6.996
7.091
3,526,785
-0.07(-0.97%)
Aug 28, 2015
7.205
7.370
7.072
7.161
800,516
-0.09(-1.31%)
Aug 27, 2015
7.332
7.414
7.123
7.256
673,258
-0.03(-0.43%)
Aug 26, 2015
7.471
7.509
7.072
7.287
672,333
-0.08(-1.03%)
Aug 25, 2015
7.623
7.623
7.180
7.363
2,080,602
+0.02(+0.26%)
Aug 24, 2015
7.338
7.502
7.123
7.344
1,053,826
-0.27(-3.49%)
Aug 21, 2015
7.540
7.711
7.540
7.610
798,628
-0.03(-0.41%)
Aug 20, 2015
7.572
7.705
7.433
7.642
1,086,133
+0.04(+0.58%)
Aug 19, 2015
7.395
7.686
7.249
7.597
639,017
+0.16(+2.21%)
Aug 18, 2015
7.287
7.547
7.224
7.433
1,084,110
+0.17(+2.35%)
Aug 17, 2015
7.079
7.262
7.003
7.262
617,869
+0.17(+2.41%)
Aug 14, 2015
6.819
7.123
6.762
7.091
955,871
+0.27(+3.99%)
Aug 13, 2015
6.598
6.838
6.579
6.819
10,736,625
-0.17(-2.44%)
Aug 12, 2015
7.009
7.521
6.851
6.990
631,808
-0.15(-2.04%)
Aug 11, 2015
7.275
7.275
6.977
7.136
218,729
-0.23(-3.09%)
Aug 10, 2015
7.490
7.528
7.173
7.363
322,395
-0.42(-5.44%)
Aug 07, 2015
7.661
7.926
7.509
7.787
156,922
+0.13(+1.65%)
Aug 06, 2015
7.857
7.857
7.492
7.661
133,390
-0.22(-2.73%)
Aug 05, 2015
7.983
8.072
7.825
7.876
82,215
-0.11(-1.35%)
Aug 04, 2015
8.116
8.116
7.933
7.983
84,022
-0.05(-0.63%)
Aug 03, 2015
8.179
8.205
7.971
8.034
74,381
-0.18(-2.16%)
Jul 31, 2015
7.945
8.224
7.863
8.211
123,212
+0.33(+4.17%)
Jul 30, 2015
7.989
8.053
7.863
7.882
134,242
-0.11(-1.42%)
Jul 29, 2015
8.072
8.116
7.974
7.996
143,534
-0.11(-1.40%)
Jul 28, 2015
8.426
8.426
8.021
8.110
110,613
-0.22(-2.66%)
Jul 27, 2015
8.078
8.502
8.078
8.331
99,109
+0.25(+3.05%)
Jul 24, 2015
8.167
8.230
7.989
8.084
111,151
-0.11(-1.31%)
Jul 23, 2015
8.534
8.534
8.160
8.192
89,471
-0.27(-3.14%)
Jul 22, 2015
8.502
8.666
8.445
8.458
79,194
-0.08(-0.89%)
Jul 21, 2015
8.673
8.812
8.432
8.534
99,391
-0.11(-1.32%)
Jul 20, 2015
8.730
8.736
8.483
8.647
92,007
-0.08(-0.87%)
Jul 17, 2015
8.673
8.755
8.552
8.723
81,202
+0.04(+0.51%)
Jul 16, 2015
8.527
8.695
8.521
8.679
86,902
+0.17(+2.01%)
Jul 15, 2015
8.654
8.654
8.451
8.508
54,647
-0.16(-1.82%)
Jul 14, 2015
8.489
8.698
8.420
8.666
109,857
+0.20(+2.32%)
Jul 13, 2015
8.464
8.692
8.413
8.470
120,689
-0.13(-1.54%)
Jul 10, 2015
8.521
8.635
8.224
8.603
154,848
+0.15(+1.72%)
Jul 09, 2015
8.211
8.527
8.167
8.458
191,580
+0.39(+4.78%)
Jul 08, 2015
8.008
8.122
7.781
8.072
171,126
+0.03(+0.31%)
Jul 07, 2015
7.920
8.065
7.875
8.046
101,721
+0.12(+1.52%)
Jul 06, 2015
7.895
7.964
7.812
7.926
89,735
+0.03(+0.40%)
Jul 02, 2015
8.318
7.895
7.895
7.895
126,466
-0.43(-5.17%)
Jul 01, 2015
8.053
8.337
8.027
8.325
152,352
+0.31(+3.87%)
Jun 30, 2015
8.160
8.160
7.945
8.015
197,092
-0.06(-0.71%)
Jun 29, 2015
8.205
8.261
8.040
8.072
168,674
-0.18(-2.15%)
Jun 26, 2015
8.236
8.325
8.072
8.249
649,852
-0.04(-0.53%)
Jun 25, 2015
8.116
8.337
8.116
8.293
145,450
+0.13(+1.63%)
Jun 24, 2015
8.401
8.470
8.110
8.160
118,335
-0.23(-2.79%)
Jun 23, 2015
8.679
8.679
8.331
8.394
93,398
-0.28(-3.21%)
Jun 22, 2015
8.622
8.774
8.616
8.673
169,717
+0.04(+0.51%)
Jun 19, 2015
8.546
8.641
8.404
8.628
350,579
+0.13(+1.49%)
Jun 18, 2015
8.261
8.647
8.261
8.502
240,987
+0.24(+2.91%)
Jun 17, 2015
8.350
8.350
7.945
8.261
141,733
-0.04(-0.53%)
Jun 16, 2015
8.192
8.375
8.116
8.306
115,800
+0.14(+1.70%)
Jun 15, 2015
8.065
8.249
7.901
8.167
122,035
+0.04(+0.47%)
Jun 12, 2015
7.749
8.179
7.743
8.129
119,744
+0.37(+4.81%)
Jun 11, 2015
7.819
7.869
7.749
7.755
836,362
-0.06(-0.81%)
Jun 10, 2015
7.863
7.939
7.787
7.819
147,628
+0.01(+0.16%)
Jun 09, 2015
7.768
7.869
7.749
7.806
92,388
+0.00(+0.00%)
Jun 08, 2015
7.806
7.888
7.749
7.806
99,127
+0.01(+0.16%)
Jun 05, 2015
8.122
8.129
7.743
7.793
218,781
-0.41(-5.01%)
Jun 04, 2015
8.337
8.337
8.141
8.205
84,062
-0.14(-1.67%)
Jun 03, 2015
8.230
8.382
8.198
8.344
83,270
+0.15(+1.85%)
Jun 02, 2015
8.173
8.261
8.084
8.192
73,400
+0.00(+0.00%)
Jun 01, 2015
8.249
8.268
8.097
8.192
62,801
-0.06(-0.69%)
May 29, 2015
8.356
8.401
8.217
8.249
123,677
-0.11(-1.36%)
May 28, 2015
8.306
8.426
8.167
8.363
90,864
+0.10(+1.23%)
May 27, 2015
8.097
8.331
8.031
8.261
112,208
+0.20(+2.43%)
May 26, 2015
8.129
8.182
7.939
8.065
230,689
-0.09(-1.09%)
May 22, 2015
8.129
8.154
8.154
8.154
106,863
-0.01(-0.08%)
May 21, 2015
8.179
8.255
8.110
8.160
120,005
-0.06(-0.69%)
May 20, 2015
8.211
8.255
8.154
8.217
79,642
+0.06(+0.78%)
May 19, 2015
8.236
8.382
8.110
8.154
126,704
-0.08(-1.00%)
May 18, 2015
8.571
8.571
8.198
8.236
152,105
-0.40(-4.69%)
May 15, 2015
8.723
8.723
8.458
8.641
88,630
-0.06(-0.73%)
May 14, 2015
8.255
8.825
8.224
8.704
210,218
+0.51(+6.17%)
May 13, 2015
8.280
8.280
7.797
8.198
144,329
+0.35(+4.43%)
May 12, 2015
7.648
7.895
7.509
7.850
154,807
+0.23(+2.99%)
May 11, 2015
7.648
7.749
7.566
7.623
193,779
-0.03(-0.41%)
May 08, 2015
7.901
8.027
7.635
7.654
89,850
-0.19(-2.42%)
May 07, 2015
7.838
7.958
7.774
7.844
165,676
-0.02(-0.24%)
May 06, 2015
7.888
7.888
7.774
7.863
148,230
-0.08(-0.96%)
May 05, 2015
7.983
8.059
7.844
7.939
243,214
-0.11(-1.41%)
May 04, 2015
7.901
8.116
7.768
8.053
152,552
+0.13(+1.60%)
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.