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
Eagle Point Credit Inc
(NY:
ECC
)
10.33
+0.04 (+0.39%)
Official Closing Price
Updated: 4:10 PM EDT, May 9, 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 (%)
Jan 31, 2023
8.347
8.389
8.317
8.331
542,100
+0.03(+0.37%)
Jan 30, 2023
8.270
8.331
8.240
8.300
468,724
+0.05(+0.56%)
Jan 27, 2023
8.200
8.254
8.162
8.254
433,345
+0.08(+1.04%)
Jan 26, 2023
8.169
8.173
8.108
8.169
329,922
+0.05(+0.67%)
Jan 25, 2023
8.146
8.169
8.108
8.115
640,344
-0.07(-0.85%)
Jan 24, 2023
8.131
8.316
8.078
8.185
618,262
+0.08(+0.95%)
Jan 23, 2023
8.131
8.160
8.092
8.108
400,104
+0.00(+0.00%)
Jan 20, 2023
8.100
8.143
8.084
8.108
419,471
+0.00(+0.00%)
Jan 19, 2023
8.216
8.246
8.100
8.108
424,522
-0.12(-1.41%)
Jan 18, 2023
8.324
8.324
8.216
8.223
267,931
-0.02(-0.19%)
Jan 17, 2023
8.200
8.254
8.177
8.239
403,248
+0.06(+0.75%)
Jan 13, 2023
8.185
8.208
8.131
8.177
402,957
-0.01(-0.09%)
Jan 12, 2023
8.331
8.370
8.154
8.185
645,359
-0.08(-1.03%)
Jan 11, 2023
8.231
8.354
8.216
8.270
386,097
+0.11(+1.32%)
Jan 10, 2023
8.138
8.192
8.061
8.162
459,447
+0.06(+0.76%)
Jan 09, 2023
7.932
8.176
7.917
8.100
766,586
+0.24(+3.10%)
Jan 06, 2023
7.803
7.878
7.765
7.856
415,573
+0.05(+0.68%)
Jan 05, 2023
7.811
7.841
7.796
7.803
477,137
+0.00(+0.00%)
Jan 04, 2023
7.902
7.902
7.780
7.803
389,473
+0.00(+0.00%)
Jan 03, 2023
7.780
7.826
7.772
7.803
374,298
+0.10(+1.28%)
Dec 30, 2022
7.788
7.788
7.658
7.704
523,806
-0.08(-1.08%)
Dec 29, 2022
7.712
7.803
7.685
7.788
509,318
+0.11(+1.49%)
Dec 28, 2022
7.727
7.793
7.605
7.674
389,674
-0.01(-0.10%)
Dec 27, 2022
8.008
8.017
7.582
7.681
1,189,713
-0.31(-3.90%)
Dec 23, 2022
7.993
8.020
7.950
7.993
259,403
+0.00(+0.00%)
Dec 22, 2022
8.001
8.076
7.910
7.993
578,037
+0.05(+0.67%)
Dec 21, 2022
8.122
8.122
7.925
7.940
1,107,692
-0.12(-1.53%)
Dec 20, 2022
8.085
8.114
8.027
8.063
781,073
-0.01(-0.18%)
Dec 19, 2022
8.042
8.096
8.000
8.078
651,415
+0.09(+1.09%)
Dec 16, 2022
8.078
8.082
7.954
7.991
685,644
-0.05(-0.63%)
Dec 15, 2022
8.071
8.086
8.027
8.042
388,168
-0.04(-0.54%)
Dec 14, 2022
8.151
8.180
8.071
8.085
464,010
-0.02(-0.27%)
Dec 13, 2022
8.252
8.310
8.100
8.107
435,750
-0.07(-0.80%)
Dec 12, 2022
8.158
8.296
8.071
8.172
420,770
+0.05(+0.63%)
Dec 09, 2022
8.122
8.223
8.020
8.122
430,424
+0.01(+0.09%)
Dec 08, 2022
8.107
8.265
7.992
8.114
766,125
+0.09(+1.16%)
Dec 07, 2022
7.784
8.028
7.756
8.021
591,658
+0.24(+3.04%)
Dec 06, 2022
7.813
7.849
7.748
7.784
898,987
+0.05(+0.65%)
Dec 05, 2022
7.949
7.949
7.705
7.734
1,459,046
-0.18(-2.27%)
Dec 02, 2022
7.928
7.956
7.878
7.913
846,889
-0.04(-0.45%)
Dec 01, 2022
7.949
7.949
7.906
7.949
589,456
+0.08(+1.00%)
Nov 30, 2022
7.971
7.978
7.863
7.870
1,180,808
-0.09(-1.08%)
Nov 29, 2022
7.956
7.971
7.928
7.956
721,243
+0.01(+0.09%)
Nov 28, 2022
7.964
7.964
7.935
7.949
451,388
+0.00(+0.00%)
Nov 25, 2022
7.956
7.964
7.935
7.949
200,546
+0.01(+0.09%)
Nov 23, 2022
7.964
8.007
7.935
7.942
349,291
-0.01(-0.09%)
Nov 22, 2022
8.035
8.057
7.942
7.949
579,310
-0.06(-0.72%)
Nov 21, 2022
8.021
8.028
7.928
8.007
673,023
+0.05(+0.63%)
Nov 18, 2022
7.985
8.041
7.942
7.956
253,211
+0.02(+0.27%)
Nov 17, 2022
8.093
8.093
7.928
7.935
493,069
-0.17(-2.12%)
Nov 16, 2022
8.337
8.337
8.078
8.107
528,489
-0.17(-2.08%)
Nov 15, 2022
8.430
8.444
8.193
8.279
617,468
+0.04(+0.44%)
Nov 14, 2022
7.949
8.358
7.949
8.243
896,658
+0.39(+4.93%)
Nov 11, 2022
7.856
7.892
7.677
7.856
455,122
+0.02(+0.27%)
Nov 10, 2022
7.741
7.849
7.669
7.834
360,281
+0.32(+4.30%)
Nov 09, 2022
7.677
7.791
7.497
7.512
644,483
-0.39(-4.99%)
Nov 08, 2022
7.743
7.935
7.680
7.906
806,598
+0.22(+2.86%)
Nov 07, 2022
7.587
7.687
7.559
7.687
627,933
+0.16(+2.07%)
Nov 04, 2022
7.665
7.665
7.524
7.531
305,113
-0.01(-0.19%)
Nov 03, 2022
7.651
7.658
7.481
7.545
794,004
-0.11(-1.39%)
Nov 02, 2022
7.729
7.729
7.623
7.651
320,629
-0.01(-0.09%)
Nov 01, 2022
7.793
7.828
7.623
7.658
520,530
-0.05(-0.64%)
Oct 31, 2022
7.694
7.715
7.616
7.708
383,654
+0.07(+0.93%)
Oct 28, 2022
7.687
7.702
7.587
7.637
471,265
+0.02(+0.28%)
Oct 27, 2022
7.587
7.637
7.566
7.616
307,703
+0.10(+1.32%)
Oct 26, 2022
7.432
7.545
7.414
7.517
430,707
+0.13(+1.82%)
Oct 25, 2022
7.368
7.431
7.318
7.382
733,630
+0.05(+0.68%)
Oct 24, 2022
7.226
7.354
7.226
7.332
332,590
+0.08(+1.07%)
Oct 21, 2022
7.311
7.347
7.198
7.254
412,288
-0.09(-1.25%)
Oct 20, 2022
7.318
7.382
7.311
7.347
204,791
+0.03(+0.39%)
Oct 19, 2022
7.332
7.403
7.233
7.318
544,844
-0.03(-0.39%)
Oct 18, 2022
7.332
7.395
7.269
7.347
594,487
+0.01(+0.19%)
Oct 17, 2022
7.424
7.439
7.311
7.332
609,050
-0.05(-0.67%)
Oct 14, 2022
7.403
7.428
7.339
7.382
190,078
-0.02(-0.29%)
Oct 13, 2022
7.396
7.460
7.311
7.403
489,891
-0.13(-1.79%)
Oct 12, 2022
7.424
7.552
7.393
7.538
245,131
+0.09(+1.14%)
Oct 11, 2022
7.439
7.623
7.424
7.453
365,280
-0.12(-1.59%)
Oct 10, 2022
7.743
7.750
7.481
7.573
564,442
-0.31(-3.95%)
Oct 07, 2022
7.977
8.083
7.864
7.885
380,988
-0.12(-1.50%)
Oct 06, 2022
7.916
8.046
7.868
8.005
718,114
+0.14(+1.83%)
Oct 05, 2022
7.875
7.889
7.636
7.862
1,304,095
-0.03(-0.35%)
Oct 04, 2022
7.916
7.936
7.868
7.889
917,587
+0.06(+0.79%)
Oct 03, 2022
7.745
7.882
7.601
7.827
685,132
+0.29(+3.91%)
Sep 30, 2022
7.375
7.582
7.280
7.533
717,755
+0.27(+3.77%)
Sep 29, 2022
7.834
7.834
7.122
7.259
1,286,686
-0.58(-7.34%)
Sep 28, 2022
7.704
7.875
7.649
7.834
438,934
+0.14(+1.78%)
Sep 27, 2022
7.519
7.725
7.480
7.697
617,640
+0.24(+3.21%)
Sep 26, 2022
7.416
7.526
7.396
7.458
615,139
-0.01(-0.09%)
Sep 23, 2022
7.553
7.622
7.327
7.464
1,383,799
-0.18(-2.42%)
Sep 22, 2022
7.848
7.882
7.588
7.649
806,671
-0.20(-2.53%)
Sep 21, 2022
7.841
7.889
7.745
7.848
198,221
+0.05(+0.70%)
Sep 20, 2022
7.725
7.841
7.677
7.793
274,657
+0.02(+0.26%)
Sep 19, 2022
7.704
7.827
7.678
7.773
363,819
+0.09(+1.16%)
Sep 16, 2022
7.807
7.841
7.656
7.684
539,049
-0.18(-2.26%)
Sep 15, 2022
7.848
7.918
7.800
7.862
1,001,955
+0.00(+0.00%)
Sep 14, 2022
7.848
7.930
7.807
7.862
319,604
+0.00(+0.00%)
Sep 13, 2022
7.951
7.992
7.855
7.862
372,376
-0.16(-2.05%)
Sep 12, 2022
8.040
8.108
7.978
8.026
288,736
-0.05(-0.59%)
Sep 09, 2022
8.053
8.088
7.951
8.074
428,763
+0.01(+0.08%)
Sep 08, 2022
7.966
8.081
7.945
8.067
479,529
+0.12(+1.53%)
Sep 07, 2022
7.878
7.952
7.837
7.945
449,975
+0.07(+0.86%)
Sep 06, 2022
7.715
7.884
7.695
7.878
1,099,337
+0.30(+3.93%)
Sep 02, 2022
7.715
7.753
7.580
7.580
635,432
-0.11(-1.41%)
Sep 01, 2022
7.715
7.742
7.587
7.688
440,784
-0.09(-1.22%)
Aug 31, 2022
7.837
7.837
7.681
7.783
387,256
-0.01(-0.17%)
Aug 30, 2022
7.850
7.857
7.749
7.796
307,734
+0.01(+0.17%)
Aug 29, 2022
7.783
7.810
7.715
7.783
380,923
-0.01(-0.17%)
Aug 26, 2022
7.878
7.884
7.684
7.796
482,796
-0.03(-0.35%)
Aug 25, 2022
7.830
7.830
7.783
7.823
482,592
+0.00(+0.00%)
Aug 24, 2022
7.959
7.959
7.783
7.823
435,589
-0.10(-1.28%)
Aug 23, 2022
7.972
7.972
7.918
7.925
294,828
+0.01(+0.17%)
Aug 22, 2022
7.986
8.020
7.898
7.911
733,091
-0.04(-0.51%)
Aug 19, 2022
7.966
7.976
7.884
7.952
298,686
-0.06(-0.76%)
Aug 18, 2022
8.033
8.040
7.986
8.013
266,940
-0.01(-0.17%)
Aug 17, 2022
8.087
8.108
8.006
8.026
360,801
-0.09(-1.08%)
Aug 16, 2022
7.959
8.182
7.919
8.114
793,911
+0.25(+3.18%)
Aug 15, 2022
7.661
7.864
7.627
7.864
563,404
+0.24(+3.11%)
Aug 12, 2022
7.600
7.634
7.539
7.627
451,275
+0.06(+0.81%)
Aug 11, 2022
7.573
7.614
7.546
7.566
619,712
-0.01(-0.09%)
Aug 10, 2022
7.614
7.634
7.492
7.573
604,780
+0.01(+0.18%)
Aug 09, 2022
7.593
7.613
7.506
7.559
554,677
+0.01(+0.18%)
Aug 08, 2022
7.646
7.653
7.533
7.546
480,886
-0.03(-0.35%)
Aug 05, 2022
7.686
7.686
7.486
7.573
679,194
-0.12(-1.56%)
Aug 04, 2022
7.753
7.753
7.613
7.693
474,976
-0.02(-0.26%)
Aug 03, 2022
7.713
7.740
7.680
7.713
1,084,692
+0.02(+0.26%)
Aug 02, 2022
7.733
7.747
7.566
7.693
702,036
-0.10(-1.29%)
Aug 01, 2022
7.840
7.840
7.767
7.793
834,914
-0.03(-0.34%)
Jul 29, 2022
7.787
7.860
7.740
7.820
826,063
+0.05(+0.69%)
Jul 28, 2022
7.700
7.807
7.653
7.767
495,123
+0.07(+0.87%)
Jul 27, 2022
7.733
7.747
7.660
7.700
407,697
+0.00(+0.00%)
Jul 26, 2022
7.753
7.753
7.660
7.700
523,895
-0.05(-0.69%)
Jul 25, 2022
7.753
7.773
7.686
7.753
503,048
-0.03(-0.43%)
Jul 22, 2022
7.813
7.880
7.760
7.787
372,953
-0.05(-0.60%)
Jul 21, 2022
7.900
7.900
7.804
7.834
496,937
+0.00(+0.00%)
Jul 20, 2022
7.887
7.906
7.819
7.834
521,011
+0.01(+0.17%)
Jul 19, 2022
7.874
7.894
7.760
7.820
723,309
-0.03(-0.43%)
Jul 18, 2022
8.001
8.054
7.827
7.854
844,677
-0.13(-1.67%)
Jul 15, 2022
8.041
8.067
7.954
7.987
236,278
+0.03(+0.34%)
Jul 14, 2022
7.940
8.001
7.847
7.961
113,736
-0.01(-0.08%)
Jul 13, 2022
7.947
8.088
7.940
7.967
178,650
+0.01(+0.17%)
Jul 12, 2022
8.054
8.255
7.954
7.954
262,927
-0.13(-1.65%)
Jul 11, 2022
8.121
8.275
8.034
8.088
237,514
-0.05(-0.58%)
Jul 08, 2022
8.101
8.154
7.960
8.134
290,920
+0.06(+0.75%)
Jul 07, 2022
7.995
8.239
7.995
8.074
801,407
+0.08(+0.99%)
Jul 06, 2022
7.856
8.028
7.816
7.995
465,563
+0.18(+2.28%)
Jul 05, 2022
7.863
7.876
7.770
7.816
297,406
-0.02(-0.25%)
Jul 01, 2022
7.856
7.902
7.790
7.836
322,538
+0.05(+0.68%)
Jun 30, 2022
7.664
7.856
7.605
7.783
291,966
+0.09(+1.20%)
Jun 29, 2022
7.783
7.790
7.678
7.691
178,912
-0.09(-1.19%)
Jun 28, 2022
7.929
7.988
7.757
7.783
368,292
-0.15(-1.83%)
Jun 27, 2022
7.883
8.015
7.810
7.929
227,281
+0.12(+1.52%)
Jun 24, 2022
7.750
7.889
7.747
7.810
315,458
+0.08(+1.03%)
Jun 23, 2022
7.684
7.737
7.598
7.731
203,483
+0.13(+1.74%)
Jun 22, 2022
7.493
7.645
7.413
7.598
278,131
+0.04(+0.52%)
Jun 21, 2022
7.625
7.764
7.519
7.559
686,805
-0.07(-0.87%)
Jun 17, 2022
7.526
7.717
7.519
7.625
256,823
+0.09(+1.14%)
Jun 16, 2022
7.698
7.698
7.519
7.539
676,089
-0.30(-3.79%)
Jun 15, 2022
7.810
7.922
7.731
7.836
398,022
+0.11(+1.45%)
Jun 14, 2022
7.764
7.916
7.704
7.724
406,620
+0.03(+0.34%)
Jun 13, 2022
7.929
7.988
7.645
7.698
820,189
-0.42(-5.21%)
Jun 10, 2022
8.127
8.179
7.955
8.120
333,609
-0.01(-0.16%)
Jun 09, 2022
8.464
8.464
8.127
8.134
481,328
-0.33(-3.90%)
Jun 08, 2022
8.569
8.569
8.438
8.464
292,864
-0.09(-1.07%)
Jun 07, 2022
8.457
8.608
8.353
8.555
471,462
+0.08(+0.93%)
Jun 06, 2022
8.399
8.480
8.307
8.477
580,793
+0.18(+2.21%)
Jun 03, 2022
8.268
8.314
8.268
8.294
365,210
-0.01(-0.08%)
Jun 02, 2022
8.287
8.320
8.242
8.301
613,773
+0.01(+0.16%)
Jun 01, 2022
8.301
8.333
8.281
8.287
443,479
-0.01(-0.08%)
May 31, 2022
8.340
8.379
8.287
8.294
395,769
+0.03(+0.32%)
May 27, 2022
8.294
8.314
8.203
8.268
343,133
-0.02(-0.24%)
May 26, 2022
8.294
8.399
8.261
8.287
322,695
-0.01(-0.16%)
May 25, 2022
8.163
8.301
8.137
8.301
221,426
+0.16(+2.01%)
May 24, 2022
7.987
8.150
7.979
8.137
237,386
+0.05(+0.57%)
May 23, 2022
8.137
8.144
7.974
8.091
250,898
+0.11(+1.39%)
May 20, 2022
8.104
8.131
7.921
7.980
235,685
-0.07(-0.81%)
May 19, 2022
7.863
8.085
7.863
8.046
291,191
+0.14(+1.82%)
May 18, 2022
8.104
8.156
7.876
7.902
384,829
-0.24(-2.97%)
May 17, 2022
8.131
8.261
8.033
8.144
407,071
+0.20(+2.47%)
May 16, 2022
7.732
8.144
7.732
7.948
587,093
+0.28(+3.67%)
May 13, 2022
7.503
7.765
7.503
7.667
492,002
+0.21(+2.80%)
May 12, 2022
7.902
7.908
7.189
7.457
2,055,358
-0.49(-6.17%)
May 11, 2022
8.039
8.170
7.941
7.948
418,947
-0.10(-1.22%)
May 10, 2022
8.346
8.359
7.974
8.046
769,669
-0.22(-2.69%)
May 09, 2022
8.442
8.442
8.242
8.268
597,156
-0.17(-1.99%)
May 06, 2022
8.417
8.526
8.371
8.436
418,856
+0.03(+0.38%)
May 05, 2022
8.449
8.455
8.387
8.404
365,086
-0.06(-0.76%)
May 04, 2022
8.475
8.494
8.449
8.468
633,740
-0.01(-0.08%)
May 03, 2022
8.501
8.514
8.468
8.475
407,286
+0.00(+0.00%)
May 02, 2022
8.455
8.494
8.410
8.475
732,693
+0.03(+0.31%)
Apr 29, 2022
8.358
8.468
8.345
8.449
244,399
+0.10(+1.24%)
Apr 28, 2022
8.468
8.477
8.281
8.345
490,491
-0.12(-1.38%)
Apr 27, 2022
8.358
8.481
8.339
8.462
269,483
+0.10(+1.16%)
Apr 26, 2022
8.371
8.436
8.320
8.365
282,169
-0.01(-0.08%)
Apr 25, 2022
8.423
8.430
8.281
8.371
332,869
-0.05(-0.61%)
Apr 22, 2022
8.404
8.449
8.378
8.423
328,222
+0.03(+0.31%)
Apr 21, 2022
8.501
8.501
8.391
8.397
217,575
-0.08(-0.99%)
Apr 20, 2022
8.449
8.507
8.449
8.481
317,503
+0.02(+0.23%)
Apr 19, 2022
8.462
8.533
8.442
8.462
514,411
-0.01(-0.08%)
Apr 18, 2022
8.404
8.481
8.397
8.468
450,141
+0.08(+0.92%)
Apr 14, 2022
8.307
8.397
8.300
8.391
434,390
+0.08(+1.01%)
Apr 13, 2022
8.358
8.397
8.268
8.307
617,459
-0.05(-0.62%)
Apr 12, 2022
8.300
8.404
8.274
8.358
449,328
+0.17(+2.05%)
Apr 11, 2022
8.430
8.434
8.145
8.190
666,015
-0.23(-2.69%)
Apr 08, 2022
8.397
8.449
8.358
8.417
402,008
+0.02(+0.23%)
Apr 07, 2022
8.416
8.474
8.289
8.397
522,028
-0.02(-0.23%)
Apr 06, 2022
8.480
8.493
8.205
8.416
1,324,673
-0.06(-0.75%)
Apr 05, 2022
8.525
8.538
8.474
8.480
929,921
-0.03(-0.30%)
Apr 04, 2022
8.442
8.538
8.442
8.506
719,162
+0.07(+0.83%)
Apr 01, 2022
8.404
8.448
8.397
8.436
421,097
+0.03(+0.30%)
Mar 31, 2022
8.429
8.442
8.391
8.410
516,656
-0.03(-0.30%)
Mar 30, 2022
8.391
8.455
8.372
8.436
435,621
+0.04(+0.53%)
Mar 29, 2022
8.352
8.429
8.320
8.391
640,853
+0.09(+1.08%)
Mar 28, 2022
8.404
8.417
8.103
8.301
1,823,168
-0.08(-0.92%)
Mar 25, 2022
8.448
8.455
8.250
8.378
962,236
-0.08(-0.98%)
Mar 24, 2022
8.487
8.490
8.448
8.461
275,431
-0.03(-0.30%)
Mar 23, 2022
8.480
8.487
8.442
8.487
326,756
+0.00(+0.00%)
Mar 22, 2022
8.512
8.538
8.474
8.487
411,240
-0.03(-0.30%)
Mar 21, 2022
8.589
8.615
8.499
8.512
455,565
-0.05(-0.60%)
Mar 18, 2022
8.595
8.595
8.538
8.563
334,048
-0.03(-0.37%)
Mar 17, 2022
8.608
8.631
8.570
8.595
296,373
-0.01(-0.15%)
Mar 16, 2022
8.602
8.634
8.487
8.608
610,776
+0.04(+0.52%)
Mar 15, 2022
8.468
8.711
8.436
8.563
374,943
+0.14(+1.67%)
Mar 14, 2022
8.826
8.826
8.372
8.423
969,241
-0.38(-4.29%)
Mar 11, 2022
8.858
8.877
8.794
8.800
306,017
-0.06(-0.65%)
Mar 10, 2022
8.819
8.922
8.794
8.858
295,965
-0.01(-0.07%)
Mar 09, 2022
8.807
8.864
8.750
8.864
481,374
+0.20(+2.34%)
Mar 08, 2022
8.667
8.850
8.648
8.661
724,256
+0.04(+0.44%)
Mar 07, 2022
8.889
8.889
8.617
8.623
720,873
-0.27(-3.00%)
Mar 04, 2022
8.864
8.896
8.839
8.889
222,045
-0.01(-0.07%)
Mar 03, 2022
8.915
8.927
8.851
8.896
377,765
+0.00(+0.00%)
Mar 02, 2022
8.902
8.920
8.839
8.896
415,631
+0.07(+0.79%)
Mar 01, 2022
8.877
8.934
8.791
8.826
342,987
-0.05(-0.57%)
Feb 28, 2022
8.934
8.940
8.832
8.877
457,592
-0.04(-0.43%)
Feb 25, 2022
8.921
8.934
8.864
8.915
1,009,481
+0.10(+1.08%)
Feb 24, 2022
8.598
8.826
8.529
8.820
837,971
+0.11(+1.24%)
Feb 23, 2022
8.877
8.915
8.712
8.712
961,538
-0.13(-1.43%)
Feb 22, 2022
8.972
8.991
8.756
8.839
1,004,457
-0.13(-1.41%)
Feb 18, 2022
8.965
0
+0.11(+1.29%)
Feb 17, 2022
8.889
9.054
8.807
8.851
605,359
-0.01(-0.14%)
Feb 16, 2022
8.832
8.877
8.699
8.864
341,819
+0.04(+0.50%)
Feb 15, 2022
8.915
8.927
8.782
8.820
565,069
+0.03(+0.36%)
Feb 14, 2022
8.896
8.927
8.769
8.788
1,161,426
+0.10(+1.09%)
Feb 11, 2022
8.788
8.809
8.610
8.693
447,271
-0.08(-0.94%)
Feb 10, 2022
8.794
8.877
8.750
8.775
248,066
-0.03(-0.36%)
Feb 09, 2022
8.877
8.896
8.794
8.807
681,463
-0.07(-0.79%)
Feb 08, 2022
8.826
8.889
8.826
8.877
280,299
+0.01(+0.07%)
Feb 07, 2022
8.826
8.896
8.794
8.870
371,378
+0.09(+1.01%)
Feb 04, 2022
8.775
8.838
8.769
8.782
441,151
-0.03(-0.29%)
Feb 03, 2022
8.794
8.807
479,293
-0.04(-0.43%)
Feb 02, 2022
8.838
8.863
8.782
8.844
881,994
+0.07(+0.79%)
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.