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
)
10.02
+0.03 (+0.30%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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, 2018
6.737
6.766
6.674
6.726
185,713
+0.02(+0.33%)
Jan 30, 2018
6.729
6.729
6.718
6.704
379,833
-0.04(-0.60%)
Jan 29, 2018
6.748
6.773
6.693
6.744
184,069
-0.02(-0.33%)
Jan 26, 2018
6.766
6.822
6.696
6.766
453,371
+0.02(+0.33%)
Jan 25, 2018
6.825
6.840
6.729
6.744
707,771
-0.11(-1.61%)
Jan 24, 2018
6.858
6.858
6.770
6.855
576,313
+0.02(+0.27%)
Jan 23, 2018
6.785
6.870
6.766
6.836
492,673
+0.05(+0.71%)
Jan 22, 2018
6.799
6.840
6.752
6.788
749,251
+0.04(+0.60%)
Jan 19, 2018
6.693
6.954
6.674
6.748
1,195,479
+0.04(+0.55%)
Jan 18, 2018
6.678
6.711
6.648
6.711
3,079,565
-0.34(-4.86%)
Jan 17, 2018
7.242
7.242
6.988
7.054
515,839
-0.14(-2.00%)
Jan 16, 2018
7.283
7.301
7.153
7.198
285,489
-0.10(-1.41%)
Jan 12, 2018
7.301
7.301
7.301
0
+0.02(+0.30%)
Jan 11, 2018
7.157
7.393
7.157
7.279
218,441
+0.14(+2.02%)
Jan 10, 2018
7.161
7.179
7.073
7.135
188,556
+0.03(+0.41%)
Jan 09, 2018
7.113
7.175
7.036
7.106
254,516
+0.03(+0.36%)
Jan 08, 2018
7.062
7.106
7.007
7.080
270,597
+0.07(+0.94%)
Jan 05, 2018
7.055
7.102
6.967
7.015
213,597
-0.02(-0.31%)
Jan 04, 2018
7.066
7.131
7.004
7.036
144,247
-0.01(-0.10%)
Jan 03, 2018
6.996
7.088
6.971
7.044
234,686
+0.10(+1.38%)
Jan 02, 2018
6.865
6.967
6.855
6.948
142,409
+0.08(+1.21%)
Dec 29, 2017
6.865
6.865
6.865
0
-0.03(-0.48%)
Dec 28, 2017
6.839
6.960
6.792
6.898
184,454
+0.09(+1.29%)
Dec 27, 2017
6.679
6.821
6.679
6.810
144,661
+0.15(+2.25%)
Dec 26, 2017
6.533
6.661
6.500
6.661
149,801
+0.14(+2.07%)
Dec 22, 2017
6.493
6.539
6.453
6.526
139,764
+0.04(+0.56%)
Dec 21, 2017
6.445
6.602
6.403
6.489
230,998
-0.01(-0.22%)
Dec 20, 2017
6.544
6.592
6.482
6.504
149,749
-0.05(-0.72%)
Dec 19, 2017
6.533
6.599
6.496
6.551
129,054
-0.00(-0.06%)
Dec 18, 2017
6.533
6.646
6.533
6.555
136,364
+0.00(+0.00%)
Dec 15, 2017
6.588
6.628
6.307
6.555
561,566
-0.07(-1.10%)
Dec 14, 2017
6.708
6.737
6.604
6.628
117,288
-0.07(-1.04%)
Dec 13, 2017
6.821
6.825
6.639
6.697
217,531
-0.05(-0.76%)
Dec 12, 2017
6.752
6.777
6.701
6.748
201,426
-0.00(-0.05%)
Dec 11, 2017
6.693
6.752
6.655
6.752
162,589
+0.06(+0.93%)
Dec 08, 2017
6.701
6.740
6.686
6.690
60,358
+0.01(+0.16%)
Dec 07, 2017
6.676
6.708
6.675
6.679
120,872
-0.03(-0.43%)
Dec 06, 2017
6.664
6.719
6.639
6.708
220,456
+0.04(+0.65%)
Dec 05, 2017
6.700
6.700
6.625
6.664
207,113
-0.04(-0.54%)
Dec 04, 2017
6.715
6.733
6.668
6.701
268,317
-0.02(-0.27%)
Dec 01, 2017
6.715
6.766
6.675
6.719
1,006,923
+0.00(+0.00%)
Nov 30, 2017
6.650
6.791
6.650
6.719
126,645
+0.04(+0.54%)
Nov 29, 2017
6.719
6.813
6.592
6.683
233,807
-0.00(-0.05%)
Nov 28, 2017
6.878
6.924
6.625
6.686
321,760
-0.21(-3.04%)
Nov 27, 2017
6.932
6.932
6.874
6.896
65,078
-0.02(-0.26%)
Nov 24, 2017
6.892
6.935
6.871
6.914
67,441
+0.04(+0.63%)
Nov 22, 2017
6.823
6.924
6.823
6.870
55,580
+0.01(+0.16%)
Nov 21, 2017
6.910
6.967
6.827
6.859
88,379
+0.01(+0.16%)
Nov 20, 2017
6.827
6.861
6.733
6.849
123,471
+0.06(+0.96%)
Nov 17, 2017
6.625
6.986
6.625
6.784
238,247
+0.14(+2.06%)
Nov 16, 2017
6.798
6.859
6.569
6.646
157,978
-0.14(-2.13%)
Nov 15, 2017
6.664
6.968
6.607
6.791
308,597
+0.20(+3.01%)
Nov 14, 2017
6.679
6.679
6.504
6.592
705,297
-0.29(-4.20%)
Nov 13, 2017
6.921
7.011
6.874
6.881
110,167
-0.05(-0.78%)
Nov 10, 2017
6.935
7.137
6.899
6.935
165,806
-0.02(-0.31%)
Nov 09, 2017
6.899
7.228
6.899
6.957
190,311
+0.07(+1.05%)
Nov 08, 2017
6.903
6.931
6.853
6.885
119,904
-0.01(-0.16%)
Nov 07, 2017
7.003
7.038
6.846
6.895
224,571
-0.14(-1.98%)
Nov 06, 2017
6.874
7.045
6.792
7.035
128,424
+0.22(+3.20%)
Nov 03, 2017
6.924
6.949
6.792
6.817
298,121
-0.09(-1.29%)
Nov 02, 2017
6.995
7.029
6.892
6.906
182,200
-0.03(-0.41%)
Nov 01, 2017
6.917
7.120
6.891
6.935
268,578
+0.07(+0.99%)
Oct 31, 2017
7.099
7.099
6.642
6.867
731,533
-0.19(-2.68%)
Oct 30, 2017
7.142
7.167
7.010
7.056
281,168
-0.09(-1.20%)
Oct 27, 2017
7.167
7.235
7.113
7.142
243,452
-0.00(-0.05%)
Oct 26, 2017
7.288
7.310
7.110
7.146
356,628
-0.11(-1.52%)
Oct 25, 2017
7.363
7.374
7.226
7.256
214,083
-0.13(-1.79%)
Oct 24, 2017
7.431
7.431
7.368
7.388
112,249
-0.04(-0.48%)
Oct 23, 2017
7.456
7.505
7.413
7.424
355,254
-0.01(-0.19%)
Oct 20, 2017
7.464
7.502
7.417
7.439
105,512
-0.03(-0.34%)
Oct 19, 2017
7.453
7.503
7.413
7.464
102,072
-0.02(-0.29%)
Oct 18, 2017
7.413
7.567
7.399
7.485
93,479
+0.09(+1.16%)
Oct 17, 2017
7.606
7.606
7.371
7.399
161,832
-0.17(-2.22%)
Oct 16, 2017
7.592
7.642
7.556
7.567
66,013
+0.00(+0.00%)
Oct 13, 2017
7.681
7.681
7.553
7.567
76,011
-0.11(-1.49%)
Oct 12, 2017
7.681
7.681
7.610
7.681
90,316
+0.04(+0.56%)
Oct 11, 2017
7.617
7.672
7.510
7.639
101,615
+0.01(+0.14%)
Oct 10, 2017
7.550
7.646
7.508
7.628
168,563
+0.09(+1.17%)
Oct 09, 2017
7.472
7.568
7.472
7.539
82,777
+0.05(+0.71%)
Oct 06, 2017
7.469
7.486
7.415
7.486
90,060
+0.02(+0.24%)
Oct 05, 2017
7.433
7.469
7.427
7.469
141,094
+0.05(+0.64%)
Oct 04, 2017
7.433
7.433
7.385
7.421
144,685
-0.01(-0.12%)
Oct 03, 2017
7.423
7.433
7.384
7.430
115,840
+0.01(+0.09%)
Oct 02, 2017
7.292
7.423
7.264
7.423
123,722
+0.10(+1.35%)
Sep 29, 2017
7.309
7.327
7.277
7.324
64,069
+0.01(+0.15%)
Sep 28, 2017
7.185
7.313
7.185
7.313
77,726
+0.13(+1.82%)
Sep 27, 2017
7.253
7.253
7.178
7.182
104,539
-0.04(-0.54%)
Sep 26, 2017
7.235
7.274
7.203
7.221
95,711
-0.01(-0.15%)
Sep 25, 2017
7.327
7.380
7.228
7.231
156,904
-0.10(-1.30%)
Sep 22, 2017
7.320
7.369
7.300
7.327
126,870
+0.01(+0.19%)
Sep 21, 2017
7.264
7.345
7.260
7.313
73,640
+0.04(+0.54%)
Sep 20, 2017
7.253
7.278
7.253
7.274
56,088
+0.00(+0.00%)
Sep 19, 2017
7.256
7.288
7.185
7.274
64,967
+0.01(+0.20%)
Sep 18, 2017
7.309
7.316
7.260
7.260
116,236
-0.06(-0.77%)
Sep 15, 2017
7.426
7.426
7.299
7.316
113,843
-0.00(-0.05%)
Sep 14, 2017
7.387
7.387
7.316
7.320
78,082
-0.03(-0.39%)
Sep 13, 2017
7.355
7.373
7.316
7.348
109,755
-0.01(-0.19%)
Sep 12, 2017
7.430
7.445
7.334
7.362
114,490
-0.07(-0.95%)
Sep 11, 2017
7.341
7.437
7.341
7.433
93,309
+0.11(+1.50%)
Sep 08, 2017
7.239
7.323
7.194
7.323
191,837
+0.10(+1.41%)
Sep 07, 2017
7.204
7.225
7.190
7.222
122,867
+0.03(+0.39%)
Sep 06, 2017
7.190
7.228
7.190
7.194
116,384
+0.01(+0.15%)
Sep 05, 2017
7.239
7.239
7.173
7.183
229,328
-0.05(-0.68%)
Sep 01, 2017
7.166
7.243
7.155
7.232
81,849
+0.08(+1.18%)
Aug 31, 2017
7.162
7.180
7.129
7.148
69,406
+0.01(+0.15%)
Aug 30, 2017
7.222
7.222
7.124
7.138
57,611
-0.05(-0.63%)
Aug 29, 2017
7.169
7.222
7.169
7.183
54,536
+0.03(+0.44%)
Aug 28, 2017
7.211
7.229
7.145
7.152
72,783
-0.06(-0.83%)
Aug 25, 2017
7.208
7.225
7.208
7.211
54,191
-0.01(-0.15%)
Aug 24, 2017
7.204
7.222
7.194
7.222
84,054
+0.05(+0.73%)
Aug 23, 2017
7.166
7.243
7.145
7.169
228,503
+0.06(+0.79%)
Aug 22, 2017
7.117
7.134
7.082
7.113
180,085
-0.01(-0.10%)
Aug 21, 2017
7.195
7.195
7.086
7.120
145,574
-0.08(-1.10%)
Aug 18, 2017
7.199
7.219
7.168
7.199
196,305
+0.02(+0.33%)
Aug 17, 2017
7.267
7.285
7.168
7.175
214,625
-0.08(-1.09%)
Aug 16, 2017
7.288
7.353
7.254
7.254
234,143
+0.01(+0.11%)
Aug 15, 2017
7.161
7.274
7.137
7.245
206,962
+0.23(+3.30%)
Aug 14, 2017
6.979
7.071
6.971
7.014
91,093
+0.04(+0.64%)
Aug 11, 2017
6.794
7.185
6.794
6.969
151,767
+0.10(+1.45%)
Aug 10, 2017
7.065
7.083
6.839
6.870
385,858
-0.21(-3.00%)
Aug 09, 2017
7.264
7.264
7.072
7.082
212,248
-0.12(-1.71%)
Aug 08, 2017
7.267
7.314
7.151
7.206
261,176
-0.06(-0.84%)
Aug 07, 2017
7.134
7.267
7.134
7.267
136,390
+0.12(+1.66%)
Aug 04, 2017
7.134
7.198
7.111
7.148
124,574
+0.04(+0.53%)
Aug 03, 2017
7.146
7.175
7.104
7.111
55,246
-0.07(-0.95%)
Aug 02, 2017
7.100
7.179
7.087
7.179
117,731
+0.09(+1.29%)
Aug 01, 2017
7.066
7.100
6.981
7.087
161,350
+0.07(+1.02%)
Jul 31, 2017
6.981
7.049
6.927
7.015
150,042
+0.06(+0.93%)
Jul 28, 2017
6.931
7.032
6.917
6.951
94,183
+0.02(+0.34%)
Jul 27, 2017
7.039
7.053
6.917
6.927
218,142
-0.09(-1.31%)
Jul 26, 2017
6.954
7.032
6.928
7.019
174,985
+0.07(+1.03%)
Jul 25, 2017
6.965
6.965
6.907
6.948
92,840
-0.01(-0.15%)
Jul 24, 2017
6.890
6.968
6.890
6.958
87,442
+0.03(+0.49%)
Jul 21, 2017
6.951
6.965
6.897
6.924
84,805
+0.01(+0.15%)
Jul 20, 2017
6.931
6.934
6.890
6.914
135,383
-0.04(-0.54%)
Jul 19, 2017
6.893
6.965
6.880
6.951
66,476
+0.06(+0.94%)
Jul 18, 2017
6.961
7.005
6.869
6.886
148,532
-0.07(-1.03%)
Jul 17, 2017
6.992
7.032
6.958
6.958
179,836
-0.09(-1.25%)
Jul 14, 2017
7.114
7.114
7.032
7.046
118,731
-0.02(-0.24%)
Jul 13, 2017
7.046
7.105
7.046
7.063
25,143
+0.02(+0.24%)
Jul 12, 2017
7.100
7.134
6.971
7.046
109,003
-0.04(-0.62%)
Jul 11, 2017
7.032
7.100
7.029
7.090
86,259
+0.06(+0.82%)
Jul 10, 2017
7.022
7.113
7.003
7.032
153,503
+0.06(+0.92%)
Jul 07, 2017
7.019
7.066
6.948
6.969
92,810
-0.05(-0.72%)
Jul 06, 2017
6.975
7.090
6.975
7.019
116,669
+0.05(+0.68%)
Jul 05, 2017
6.905
7.002
6.898
6.972
154,745
+0.07(+1.02%)
Jul 03, 2017
6.962
6.982
6.898
6.901
150,178
-0.06(-0.82%)
Jun 30, 2017
6.965
6.965
6.901
6.958
89,280
+0.06(+0.83%)
Jun 29, 2017
6.982
6.982
6.901
6.901
128,747
-0.03(-0.49%)
Jun 28, 2017
6.999
7.016
6.936
6.935
44,870
-0.07(-1.01%)
Jun 27, 2017
7.063
7.083
6.999
7.006
155,266
-0.04(-0.53%)
Jun 26, 2017
7.059
7.063
7.009
7.043
86,376
+0.04(+0.53%)
Jun 23, 2017
6.932
7.027
6.931
7.006
68,925
+0.04(+0.53%)
Jun 22, 2017
6.973
6.973
6.925
6.969
70,363
+0.00(+0.00%)
Jun 21, 2017
6.979
6.999
6.958
6.969
61,703
+0.01(+0.19%)
Jun 20, 2017
6.945
6.982
6.945
6.955
99,423
-0.03(-0.43%)
Jun 19, 2017
6.962
7.012
6.962
6.985
110,880
+0.03(+0.48%)
Jun 16, 2017
6.957
6.965
6.898
6.952
77,766
+0.02(+0.34%)
Jun 15, 2017
6.962
6.979
6.908
6.928
56,808
-0.03(-0.44%)
Jun 14, 2017
6.898
6.972
6.898
6.958
64,749
+0.09(+1.27%)
Jun 13, 2017
6.905
6.945
6.831
6.871
164,190
-0.08(-1.11%)
Jun 12, 2017
6.979
6.979
6.878
6.948
117,712
-0.03(-0.43%)
Jun 09, 2017
6.905
6.985
6.901
6.979
141,883
+0.05(+0.73%)
Jun 08, 2017
6.898
6.931
6.886
6.928
127,897
+0.03(+0.44%)
Jun 07, 2017
6.931
6.941
6.868
6.898
157,137
+0.00(+0.05%)
Jun 06, 2017
6.831
6.928
6.831
6.895
147,591
+0.07(+1.07%)
Jun 05, 2017
6.791
6.831
6.781
6.821
80,458
+0.02(+0.34%)
Jun 02, 2017
6.755
6.798
6.721
6.798
184,437
+0.09(+1.39%)
Jun 01, 2017
6.701
6.751
6.675
6.705
97,695
+0.00(+0.00%)
May 31, 2017
6.698
6.715
6.638
6.705
107,730
+0.01(+0.15%)
May 30, 2017
6.648
6.732
6.635
6.695
89,277
+0.03(+0.50%)
May 26, 2017
6.675
6.694
6.615
6.661
101,311
+0.01(+0.20%)
May 25, 2017
6.588
6.648
6.585
6.648
81,961
+0.06(+0.96%)
May 24, 2017
6.645
6.711
6.565
6.585
294,334
-0.07(-1.00%)
May 23, 2017
6.621
6.651
6.535
6.651
226,192
+0.09(+1.32%)
May 22, 2017
6.598
6.623
6.533
6.565
116,505
-0.03(-0.40%)
May 19, 2017
6.591
6.631
6.518
6.591
112,378
+0.03(+0.46%)
May 18, 2017
6.458
6.581
6.458
6.561
60,201
+0.07(+1.08%)
May 17, 2017
6.518
6.575
6.491
6.491
178,501
-0.03(-0.41%)
May 16, 2017
6.515
6.581
6.515
6.518
113,831
+0.02(+0.36%)
May 15, 2017
6.485
6.528
6.485
6.495
130,384
-0.00(-0.05%)
May 12, 2017
6.445
6.549
6.445
6.498
90,808
+0.02(+0.36%)
May 11, 2017
6.498
6.541
6.461
6.475
149,398
-0.01(-0.15%)
May 10, 2017
6.495
6.551
6.432
6.485
172,611
-0.04(-0.60%)
May 09, 2017
6.547
6.547
6.487
6.524
154,650
-0.03(-0.51%)
May 08, 2017
6.435
6.567
6.435
6.557
271,965
+0.08(+1.17%)
May 05, 2017
6.465
6.511
6.432
6.481
219,051
-0.06(-0.91%)
May 04, 2017
6.696
6.696
6.175
6.541
934,848
-0.11(-1.69%)
May 03, 2017
6.729
6.729
6.630
6.653
159,222
-0.06(-0.88%)
May 02, 2017
6.623
6.725
6.623
6.712
190,765
+0.09(+1.34%)
May 01, 2017
6.597
6.682
6.580
6.623
251,382
+0.08(+1.21%)
Apr 28, 2017
6.491
6.683
6.454
6.544
408,540
+0.07(+1.07%)
Apr 27, 2017
6.432
6.530
6.422
6.475
282,728
+0.05(+0.72%)
Apr 26, 2017
6.481
6.481
6.422
6.429
302,355
-0.05(-0.76%)
Apr 25, 2017
6.504
6.504
6.432
6.478
319,006
+0.01(+0.10%)
Apr 24, 2017
6.495
6.514
6.465
6.471
447,723
+0.02(+0.36%)
Apr 21, 2017
6.432
6.514
6.432
6.448
637,430
+0.02(+0.26%)
Apr 20, 2017
6.415
6.498
6.382
6.432
3,895,941
-0.33(-4.88%)
Apr 19, 2017
6.795
6.966
6.745
6.762
280,005
-0.00(-0.05%)
Apr 18, 2017
6.735
6.791
6.735
6.765
91,250
+0.03(+0.49%)
Apr 17, 2017
6.828
6.844
6.663
6.732
124,324
-0.06(-0.87%)
Apr 13, 2017
6.874
6.986
6.729
6.791
190,380
-0.08(-1.20%)
Apr 12, 2017
7.121
7.167
6.778
6.874
484,693
-0.21(-3.02%)
Apr 11, 2017
7.176
7.224
6.912
7.088
309,402
-0.11(-1.50%)
Apr 10, 2017
7.000
7.206
6.984
7.196
297,816
+0.23(+3.28%)
Apr 07, 2017
7.010
7.045
6.950
6.967
198,569
-0.04(-0.61%)
Apr 06, 2017
7.105
7.173
7.007
7.010
241,696
-0.02(-0.33%)
Apr 05, 2017
7.010
7.059
6.987
7.033
165,567
+0.01(+0.19%)
Apr 04, 2017
6.971
7.059
6.961
7.020
276,868
+0.07(+1.02%)
Apr 03, 2017
7.026
7.026
6.830
6.949
433,383
+0.14(+1.99%)
Mar 31, 2017
6.680
6.859
6.621
6.814
701,763
+0.20(+3.01%)
Mar 30, 2017
6.582
6.871
6.520
6.614
1,541,594
+0.27(+4.22%)
Mar 29, 2017
6.366
6.366
6.307
6.346
60,750
+0.01(+0.15%)
Mar 28, 2017
6.356
6.356
6.324
6.337
47,218
-0.00(-0.05%)
Mar 27, 2017
6.356
6.382
6.319
6.340
32,723
-0.02(-0.26%)
Mar 24, 2017
6.340
6.366
6.307
6.356
107,993
+0.02(+0.26%)
Mar 23, 2017
6.366
6.366
6.317
6.340
83,507
-0.03(-0.46%)
Mar 22, 2017
6.310
6.412
6.310
6.369
78,029
+0.06(+0.88%)
Mar 21, 2017
6.424
6.424
6.307
6.314
114,584
-0.10(-1.58%)
Mar 20, 2017
6.415
6.420
6.353
6.415
81,199
+0.04(+0.56%)
Mar 17, 2017
6.319
6.422
6.317
6.379
99,501
+0.01(+0.21%)
Mar 16, 2017
6.209
6.444
6.209
6.366
192,259
+0.13(+2.10%)
Mar 15, 2017
6.183
6.242
6.134
6.235
150,866
+0.11(+1.81%)
Mar 14, 2017
6.196
6.203
6.108
6.124
151,099
-0.08(-1.21%)
Mar 13, 2017
6.229
6.242
6.180
6.199
120,799
+0.02(+0.37%)
Mar 10, 2017
6.160
6.286
6.160
6.176
162,018
+0.00(+0.00%)
Mar 09, 2017
6.238
6.274
6.151
6.176
126,298
-0.06(-0.98%)
Mar 08, 2017
6.235
6.238
6.144
6.238
111,220
+0.05(+0.76%)
Mar 07, 2017
6.160
6.238
6.157
6.191
73,307
+0.04(+0.66%)
Mar 06, 2017
6.147
6.212
6.134
6.151
250,553
-0.07(-1.14%)
Mar 03, 2017
6.121
6.235
6.103
6.222
248,652
+0.14(+2.26%)
Mar 02, 2017
6.014
6.113
5.985
6.084
121,809
+0.06(+1.06%)
Mar 01, 2017
6.017
6.192
5.940
6.020
248,867
-0.01(-0.21%)
Feb 28, 2017
6.084
6.145
5.988
6.033
196,816
-0.03(-0.53%)
Feb 27, 2017
6.046
6.148
6.002
6.065
248,746
+0.09(+1.45%)
Feb 24, 2017
5.751
6.086
5.751
5.979
370,989
+0.25(+4.30%)
Feb 23, 2017
5.729
5.754
5.684
5.732
88,130
+0.01(+0.22%)
Feb 22, 2017
5.729
5.757
5.636
5.719
159,094
-0.01(-0.22%)
Feb 21, 2017
5.710
5.758
5.703
5.732
122,099
+0.03(+0.56%)
Feb 17, 2017
5.700
5.700
5.700
0
+0.00(+0.00%)
Feb 16, 2017
5.678
5.719
5.661
5.700
84,908
+0.03(+0.51%)
Feb 15, 2017
5.681
5.713
5.671
5.671
86,114
-0.00(-0.06%)
Feb 14, 2017
5.665
5.681
5.642
5.674
89,308
+0.04(+0.74%)
Feb 13, 2017
5.642
5.701
5.633
5.633
91,032
+0.01(+0.11%)
Feb 10, 2017
5.697
5.738
5.594
5.626
143,896
-0.05(-0.90%)
Feb 09, 2017
5.726
5.726
5.649
5.678
93,801
-0.02(-0.28%)
Feb 08, 2017
5.690
5.761
5.652
5.694
166,749
-0.02(-0.34%)
Feb 07, 2017
5.601
5.719
5.572
5.713
245,459
+0.12(+2.18%)
Feb 06, 2017
5.594
5.626
5.578
5.591
108,330
+0.00(+0.06%)
Feb 03, 2017
5.598
5.601
5.585
5.588
155,832
-0.00(-0.06%)
Feb 02, 2017
5.598
5.601
5.573
5.591
80,543
+0.01(+0.23%)
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.