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
)
10.19
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Oct 30, 2015
4.505
4.677
4.439
4.655
54,108
+0.18(+3.95%)
Oct 29, 2015
4.434
4.513
4.434
4.479
6,183
+0.01(+0.30%)
Oct 28, 2015
4.423
4.465
4.407
4.465
20,669
+0.05(+1.14%)
Oct 27, 2015
4.439
4.484
4.399
4.415
15,986
-0.01(-0.18%)
Oct 26, 2015
4.447
4.476
4.386
4.423
47,553
-0.02(-0.42%)
Oct 23, 2015
4.545
4.545
4.384
4.442
106,807
-0.07(-1.58%)
Oct 22, 2015
4.497
4.548
4.476
4.513
41,869
+0.06(+1.36%)
Oct 21, 2015
4.537
4.573
4.452
4.452
62,266
-0.02(-0.35%)
Oct 20, 2015
4.566
4.566
4.381
4.468
90,249
-0.12(-2.53%)
Oct 19, 2015
4.618
4.653
4.423
4.584
99,483
-0.02(-0.46%)
Oct 16, 2015
4.835
4.835
4.587
4.605
63,357
-0.26(-5.27%)
Oct 15, 2015
5.035
5.035
4.811
4.861
44,650
-0.15(-2.90%)
Oct 14, 2015
4.946
5.072
4.934
5.006
45,886
+0.07(+1.50%)
Oct 13, 2015
4.917
4.954
4.917
4.933
6,013
-0.02(-0.32%)
Oct 12, 2015
4.909
4.970
4.853
4.948
7,691
-0.00(-0.05%)
Oct 09, 2015
4.793
4.957
4.793
4.951
34,424
+0.17(+3.47%)
Oct 08, 2015
4.616
4.785
4.539
4.785
105,216
+0.14(+3.07%)
Oct 07, 2015
4.690
4.737
4.434
4.642
69,079
-0.11(-2.28%)
Oct 06, 2015
4.860
4.860
4.750
4.750
38,637
-0.10(-2.12%)
Oct 05, 2015
4.774
4.872
4.711
4.853
50,618
+0.07(+1.55%)
Oct 02, 2015
4.988
4.988
4.634
4.779
147,851
-0.21(-4.18%)
Oct 01, 2015
5.086
5.107
4.988
4.988
41,521
-0.04(-0.74%)
Sep 30, 2015
5.099
5.104
5.014
5.025
13,337
-0.02(-0.31%)
Sep 29, 2015
5.067
5.067
5.034
5.041
10,344
-0.03(-0.52%)
Sep 28, 2015
5.054
5.115
5.054
5.067
48,750
+0.04(+0.79%)
Sep 25, 2015
4.984
5.061
4.976
5.028
52,318
+0.09(+1.81%)
Sep 24, 2015
5.035
5.080
4.918
4.938
61,874
-0.10(-2.03%)
Sep 23, 2015
5.148
5.155
5.030
5.040
30,419
-0.09(-1.75%)
Sep 22, 2015
5.117
5.145
5.117
5.130
14,871
+0.01(+0.25%)
Sep 21, 2015
5.171
5.217
5.117
5.117
17,216
+0.00(+0.00%)
Sep 18, 2015
5.168
5.176
5.117
5.117
16,814
-0.00(-0.05%)
Sep 17, 2015
5.119
5.181
5.119
5.120
8,989
+0.00(+0.05%)
Sep 16, 2015
5.207
5.207
5.078
5.117
14,238
-0.04(-0.84%)
Sep 15, 2015
5.117
5.161
5.117
5.161
14,652
+0.07(+1.36%)
Sep 14, 2015
5.097
5.130
5.066
5.092
35,793
+0.02(+0.40%)
Sep 11, 2015
5.148
5.148
5.048
5.071
24,525
-0.06(-1.15%)
Sep 10, 2015
5.150
5.168
5.115
5.130
30,755
-0.06(-1.09%)
Sep 09, 2015
5.253
5.253
5.120
5.186
45,635
-0.07(-1.27%)
Sep 08, 2015
5.099
5.253
5.015
5.253
69,007
+0.08(+1.58%)
Sep 04, 2015
5.163
5.171
5.171
5.171
137,186
-0.05(-1.03%)
Sep 03, 2015
5.232
5.250
5.184
5.225
29,250
-0.03(-0.63%)
Sep 02, 2015
5.250
5.258
5.194
5.258
25,123
+0.05(+0.88%)
Sep 01, 2015
5.153
5.266
5.153
5.212
65,720
+0.01(+0.25%)
Aug 31, 2015
5.217
5.301
5.161
5.199
70,969
-0.01(-0.17%)
Aug 28, 2015
5.212
5.217
5.148
5.208
58,982
+0.03(+0.62%)
Aug 27, 2015
5.245
5.312
5.153
5.176
47,315
-0.01(-0.15%)
Aug 26, 2015
5.002
5.186
5.002
5.184
132,070
+0.15(+2.89%)
Aug 25, 2015
5.002
5.235
5.002
5.038
201,047
-0.05(-1.06%)
Aug 24, 2015
5.168
5.206
5.089
5.092
60,545
-0.09(-1.78%)
Aug 21, 2015
5.148
5.184
5.094
5.184
85,767
+0.03(+0.65%)
Aug 20, 2015
5.219
5.219
5.145
5.150
63,926
-0.05(-0.89%)
Aug 19, 2015
5.202
5.237
5.194
5.196
90,414
-0.01(-0.15%)
Aug 18, 2015
5.207
5.258
5.204
5.204
25,318
-0.01(-0.25%)
Aug 17, 2015
5.225
5.247
5.196
5.217
39,319
-0.01(-0.15%)
Aug 14, 2015
5.217
5.242
5.212
5.225
6,972
-0.02(-0.39%)
Aug 13, 2015
5.194
5.253
5.163
5.245
222,524
+0.03(+0.61%)
Aug 12, 2015
5.196
5.213
5.196
5.213
9,821
+0.01(+0.12%)
Aug 11, 2015
5.186
5.219
5.184
5.207
99,395
+0.01(+0.27%)
Aug 10, 2015
5.184
5.219
5.179
5.193
93,306
+0.04(+0.72%)
Aug 07, 2015
5.189
5.230
5.148
5.155
154,778
-0.03(-0.59%)
Aug 06, 2015
5.148
5.194
5.148
5.186
16,392
+0.03(+0.63%)
Aug 05, 2015
5.207
5.207
5.154
5.154
14,109
-0.06(-1.16%)
Aug 04, 2015
5.219
5.219
5.181
5.214
22,606
-0.00(-0.06%)
Aug 03, 2015
5.216
5.227
5.199
5.218
80,248
+0.02(+0.36%)
Jul 31, 2015
5.225
5.225
5.181
5.199
54,655
+0.00(+0.05%)
Jul 30, 2015
5.196
5.232
5.196
5.196
10,713
-0.02(-0.44%)
Jul 29, 2015
5.222
5.222
5.207
5.219
15,993
+0.03(+0.64%)
Jul 28, 2015
5.237
5.237
5.184
5.186
31,318
-0.03(-0.54%)
Jul 27, 2015
5.191
5.214
5.191
5.214
2,446
+0.03(+0.54%)
Jul 24, 2015
5.194
5.258
5.181
5.186
276,750
+0.00(+0.05%)
Jul 23, 2015
5.155
5.219
5.153
5.184
49,008
-0.01(-0.20%)
Jul 22, 2015
5.191
5.194
5.176
5.194
27,140
-0.02(-0.34%)
Jul 21, 2015
5.194
5.212
5.148
5.212
80,533
+0.04(+0.69%)
Jul 20, 2015
5.194
5.222
5.148
5.176
46,260
-0.01(-0.10%)
Jul 16, 2015
5.135
5.181
5.181
5.181
17,978
+0.03(+0.60%)
Jul 15, 2015
5.145
5.162
5.130
5.150
36,606
+0.02(+0.40%)
Jul 14, 2015
5.169
5.169
5.125
5.130
53,608
-0.03(-0.55%)
Jul 13, 2015
5.143
5.158
5.143
5.158
10,060
+0.01(+0.25%)
Jul 10, 2015
5.132
5.158
5.132
5.145
9,669
+0.02(+0.40%)
Jul 09, 2015
5.120
5.145
5.120
5.125
13,531
-0.01(-0.20%)
Jul 08, 2015
5.125
5.135
5.122
5.135
3,521
-0.03(-0.59%)
Jul 07, 2015
5.122
5.166
5.120
5.166
34,660
+0.05(+0.90%)
Jul 06, 2015
5.145
5.230
5.117
5.120
450,140
-0.06(-1.23%)
Jul 02, 2015
5.214
5.184
5.184
5.184
22,669
-0.01(-0.10%)
Jul 01, 2015
5.173
5.247
5.145
5.189
83,711
+0.01(+0.25%)
Jun 30, 2015
5.196
5.214
5.176
5.176
24,189
-0.03(-0.59%)
Jun 29, 2015
5.066
5.217
5.066
5.207
164,080
+0.14(+2.78%)
Jun 26, 2015
5.132
5.166
5.066
5.066
53,373
-0.16(-3.13%)
Jun 25, 2015
5.245
5.258
5.227
5.230
34,363
+0.00(+0.00%)
Jun 24, 2015
5.249
5.249
5.227
5.230
79,294
-0.02(-0.29%)
Jun 23, 2015
5.278
5.283
5.245
5.245
20,144
-0.01(-0.10%)
Jun 22, 2015
5.317
5.317
5.245
5.250
96,941
-0.01(-0.19%)
Jun 19, 2015
5.329
5.329
5.253
5.260
19,464
-0.03(-0.53%)
Jun 18, 2015
5.276
5.309
5.260
5.289
20,531
+0.01(+0.24%)
Jun 17, 2015
5.273
5.301
5.273
5.276
8,684
-0.01(-0.10%)
Jun 16, 2015
5.283
5.299
5.266
5.281
34,046
+0.02(+0.44%)
Jun 15, 2015
5.299
5.347
5.255
5.258
356,850
+0.00(+0.00%)
Jun 12, 2015
5.276
5.296
5.255
5.258
14,418
+0.01(+0.15%)
Jun 11, 2015
5.232
5.306
5.232
5.250
9,481
+0.00(+0.00%)
Jun 10, 2015
5.312
5.312
5.225
5.250
44,892
-0.05(-1.01%)
Jun 09, 2015
5.291
5.304
5.258
5.304
27,812
+0.01(+0.10%)
Jun 08, 2015
5.273
5.324
5.250
5.299
54,745
+0.00(+0.05%)
Jun 05, 2015
5.286
5.319
5.262
5.296
61,507
+0.03(+0.49%)
Jun 04, 2015
5.286
5.286
5.258
5.271
22,239
+0.01(+0.24%)
Jun 03, 2015
5.260
5.296
5.258
5.258
26,421
+0.01(+0.20%)
Jun 02, 2015
5.322
5.337
5.248
5.248
38,197
-0.06(-1.16%)
Jun 01, 2015
5.255
5.312
5.255
5.309
43,180
+0.02(+0.39%)
May 29, 2015
5.220
5.322
5.219
5.289
114,224
+0.06(+1.17%)
May 28, 2015
5.240
5.327
5.219
5.227
45,513
-0.01(-0.24%)
May 27, 2015
5.250
5.309
5.232
5.240
51,439
-0.02(-0.39%)
May 26, 2015
5.347
5.350
5.260
5.260
23,853
-0.06(-1.11%)
May 22, 2015
5.412
5.319
5.319
5.319
38,693
-0.14(-2.53%)
May 21, 2015
5.335
5.498
5.291
5.457
46,147
+0.19(+3.54%)
May 20, 2015
5.314
5.342
5.260
5.271
42,996
-0.02(-0.29%)
May 19, 2015
5.296
5.296
5.245
5.286
9,794
-0.01(-0.19%)
May 18, 2015
5.283
5.303
5.217
5.296
91,657
+0.01(+0.24%)
May 15, 2015
5.278
5.322
5.217
5.283
23,384
+0.07(+1.28%)
May 14, 2015
5.155
5.330
5.155
5.217
267,948
+0.05(+0.89%)
May 13, 2015
5.250
5.291
5.171
5.171
69,613
-0.12(-2.27%)
May 12, 2015
5.237
5.291
5.202
5.291
12,952
+0.00(+0.00%)
May 11, 2015
5.217
5.335
5.217
5.291
127,689
+0.12(+2.38%)
May 08, 2015
5.250
5.258
5.118
5.168
65,466
-0.08(-1.46%)
May 07, 2015
5.258
5.258
5.245
5.245
22,547
-0.02(-0.29%)
May 06, 2015
5.281
5.319
5.250
5.260
57,598
-0.02(-0.39%)
May 05, 2015
5.309
5.347
5.278
5.281
219,792
+0.01(+0.15%)
May 04, 2015
5.342
5.342
5.273
5.273
45,213
-0.04(-0.72%)
May 01, 2015
5.337
5.347
5.312
5.312
35,836
-0.00(-0.05%)
Apr 30, 2015
5.317
5.329
5.296
5.314
14,410
-0.02(-0.32%)
Apr 29, 2015
5.322
5.332
5.309
5.331
16,677
-0.01(-0.26%)
Apr 28, 2015
5.322
5.347
5.309
5.345
77,082
+0.02(+0.43%)
Apr 27, 2015
5.345
5.345
5.309
5.322
18,686
+0.01(+0.24%)
Apr 24, 2015
5.373
5.373
5.309
5.309
20,722
-0.02(-0.38%)
Apr 23, 2015
5.361
5.361
5.324
5.329
5,569
+0.01(+0.24%)
Apr 22, 2015
5.309
5.334
5.309
5.317
8,821
-0.02(-0.28%)
Apr 21, 2015
5.309
5.335
5.276
5.332
94,471
+0.01(+0.24%)
Apr 20, 2015
5.340
5.340
5.312
5.319
9,923
+0.00(+0.08%)
Apr 17, 2015
5.294
5.322
5.294
5.315
24,103
+0.02(+0.35%)
Apr 16, 2015
5.322
5.335
5.296
5.296
54,018
-0.02(-0.34%)
Apr 15, 2015
5.370
5.409
5.311
5.314
78,165
-0.09(-1.75%)
Apr 14, 2015
5.368
5.409
5.335
5.409
32,670
+0.02(+0.28%)
Apr 13, 2015
5.370
5.393
5.244
5.393
195,809
+0.06(+1.05%)
Apr 10, 2015
5.337
5.372
5.322
5.337
9,431
-0.06(-1.09%)
Apr 09, 2015
5.373
5.406
5.360
5.396
33,839
+0.03(+0.48%)
Apr 08, 2015
5.348
5.373
5.322
5.370
12,542
-0.00(-0.05%)
Apr 07, 2015
5.347
5.373
5.347
5.373
36,149
+0.01(+0.19%)
Apr 06, 2015
5.378
5.378
5.362
5.363
5,120
-0.01(-0.10%)
Apr 02, 2015
5.368
5.368
5.368
5.368
21,105
+0.01(+0.10%)
Apr 01, 2015
5.327
5.365
5.309
5.363
13,957
-0.01(-0.19%)
Mar 31, 2015
5.256
5.409
5.256
5.373
86,689
+0.04(+0.77%)
Mar 30, 2015
5.260
5.332
5.260
5.332
32,283
+0.09(+1.81%)
Mar 27, 2015
5.373
5.386
5.222
5.237
84,747
-0.18(-3.35%)
Mar 26, 2015
5.463
5.463
5.388
5.419
44,489
+0.04(+0.76%)
Mar 25, 2015
5.322
5.409
5.322
5.378
60,538
+0.06(+1.11%)
Mar 24, 2015
5.294
5.335
5.258
5.319
104,336
-0.00(-0.05%)
Mar 23, 2015
5.375
5.375
5.322
5.322
21,301
-0.03(-0.48%)
Mar 20, 2015
5.277
5.422
5.219
5.347
76,617
+0.10(+2.00%)
Mar 19, 2015
5.264
5.299
5.189
5.242
22,157
+0.00(+0.00%)
Mar 18, 2015
5.296
5.299
5.242
5.242
85,970
-0.03(-0.58%)
Mar 17, 2015
5.309
5.365
5.244
5.273
84,981
+0.03(+0.54%)
Mar 16, 2015
5.314
5.327
5.204
5.245
82,241
-0.04(-0.77%)
Mar 13, 2015
5.276
5.347
5.245
5.286
91,657
+0.02(+0.29%)
Mar 12, 2015
5.276
5.414
5.268
5.271
58,185
-0.04(-0.77%)
Mar 11, 2015
5.290
5.460
5.290
5.312
137,182
+0.03(+0.53%)
Mar 10, 2015
5.258
5.335
5.248
5.283
78,337
+0.04(+0.78%)
Mar 09, 2015
5.289
5.363
5.191
5.242
64,071
-0.11(-2.06%)
Mar 06, 2015
5.370
5.373
5.245
5.353
141,642
+0.01(+0.24%)
Mar 05, 2015
5.373
5.373
5.232
5.340
123,972
-0.02(-0.29%)
Mar 04, 2015
5.271
5.373
5.222
5.355
82,871
+0.12(+2.20%)
Mar 03, 2015
5.383
5.383
5.237
5.240
177,299
-0.14(-2.66%)
Mar 02, 2015
5.409
5.524
5.373
5.383
68,128
+0.01(+0.19%)
Feb 27, 2015
5.437
5.460
5.373
5.373
84,129
-0.06(-1.18%)
Feb 26, 2015
5.386
5.488
5.386
5.437
71,817
-0.01(-0.19%)
Feb 25, 2015
5.552
5.552
5.388
5.447
61,214
+0.01(+0.19%)
Feb 24, 2015
5.391
5.450
5.388
5.437
69,429
+0.00(+0.00%)
Feb 23, 2015
5.383
5.452
5.383
5.437
11,432
+0.00(+0.00%)
Feb 20, 2015
5.373
5.442
5.373
5.437
54,456
+0.00(+0.00%)
Feb 19, 2015
5.424
5.439
5.424
5.437
16,771
-0.01(-0.21%)
Feb 18, 2015
5.401
5.450
5.373
5.448
73,658
+0.02(+0.45%)
Feb 17, 2015
5.401
5.424
5.401
5.424
10,388
+0.02(+0.42%)
Feb 13, 2015
5.493
5.401
5.401
5.401
30,095
-0.02(-0.42%)
Feb 12, 2015
5.404
5.424
5.373
5.424
35,238
-0.01(-0.24%)
Feb 11, 2015
5.359
5.478
5.349
5.437
99,845
+0.06(+1.19%)
Feb 10, 2015
5.360
5.378
5.319
5.373
40,636
-0.01(-0.24%)
Feb 09, 2015
5.399
5.439
5.342
5.386
22,485
+0.02(+0.33%)
Feb 06, 2015
5.383
5.383
5.327
5.368
15,418
+0.06(+1.21%)
Feb 05, 2015
5.314
5.363
5.296
5.304
30,399
-0.06(-1.14%)
Feb 04, 2015
5.363
5.365
5.317
5.365
14,988
-0.04(-0.80%)
Feb 03, 2015
5.442
5.442
5.381
5.409
10,505
+0.03(+0.48%)
Feb 02, 2015
5.347
5.470
5.304
5.383
35,688
+0.04(+0.72%)
Jan 30, 2015
5.296
5.350
5.296
5.345
10,525
+0.01(+0.14%)
Jan 29, 2015
5.330
5.347
5.304
5.337
26,788
+0.00(+0.05%)
Jan 28, 2015
5.322
5.335
5.283
5.335
34,206
+0.05(+0.87%)
Jan 27, 2015
5.332
5.347
5.256
5.289
43,184
+0.01(+0.24%)
Jan 26, 2015
5.327
5.360
5.248
5.276
31,396
-0.03(-0.63%)
Jan 23, 2015
5.263
5.322
5.248
5.309
85,333
+0.05(+0.92%)
Jan 22, 2015
5.266
5.271
5.258
5.260
25,475
+0.01(+0.15%)
Jan 21, 2015
5.271
5.271
5.253
5.253
8,981
+0.00(+0.05%)
Jan 20, 2015
5.278
5.294
5.250
5.250
22,164
-0.06(-1.06%)
Jan 16, 2015
5.271
5.306
5.248
5.306
32,240
+0.05(+0.87%)
Jan 15, 2015
5.291
5.304
5.253
5.260
13,835
+0.01(+0.24%)
Jan 14, 2015
5.245
5.303
5.245
5.248
8,129
-0.01(-0.10%)
Jan 13, 2015
5.322
5.322
5.248
5.253
18,995
-0.05(-1.00%)
Jan 12, 2015
5.255
5.342
5.235
5.306
33,010
+0.06(+1.20%)
Jan 09, 2015
5.199
5.245
5.186
5.244
37,618
-0.00(-0.07%)
Jan 08, 2015
5.245
5.266
5.238
5.248
59,213
+0.01(+0.15%)
Jan 07, 2015
5.232
5.266
5.227
5.240
38,244
+0.03(+0.64%)
Jan 06, 2015
5.232
5.232
5.181
5.207
86,951
-0.02(-0.44%)
Jan 05, 2015
5.266
5.266
5.207
5.230
9,094
+0.03(+0.59%)
Jan 02, 2015
5.171
5.199
5.056
5.199
60,928
+0.06(+1.09%)
Dec 31, 2014
5.074
5.143
5.143
5.143
114,908
+0.00(+0.05%)
Dec 30, 2014
5.186
5.258
5.104
5.140
47,632
-0.00(-0.05%)
Dec 29, 2014
5.153
5.181
5.143
5.143
25,147
-0.11(-2.14%)
Dec 26, 2014
5.283
5.283
5.255
5.255
20,007
-0.00(-0.05%)
Dec 24, 2014
5.260
5.258
5.258
5.258
22,669
+0.01(+0.24%)
Dec 23, 2014
5.309
5.309
5.212
5.245
61,050
-0.04(-0.77%)
Dec 22, 2014
5.271
5.309
5.271
5.286
26,909
+0.05(+1.03%)
Dec 19, 2014
5.468
5.468
5.232
5.232
91,833
-0.08(-1.49%)
Dec 18, 2014
5.260
5.434
5.260
5.312
97,949
+0.00(+0.05%)
Dec 17, 2014
5.194
5.370
5.171
5.309
165,734
+0.10(+1.97%)
Dec 16, 2014
5.283
5.347
5.194
5.207
245,693
-0.09(-1.69%)
Dec 15, 2014
5.335
5.432
5.283
5.296
37,357
-0.08(-1.43%)
Dec 12, 2014
5.391
5.473
5.340
5.373
99,184
+0.00(+0.00%)
Dec 11, 2014
5.299
5.464
5.294
5.373
174,645
-0.04(-0.76%)
Dec 10, 2014
5.473
5.473
5.276
5.414
238,564
-0.05(-0.84%)
Dec 09, 2014
5.355
5.532
5.296
5.460
340,356
+0.08(+1.57%)
Dec 08, 2014
5.406
5.437
5.373
5.376
142,650
-0.05(-0.85%)
Dec 05, 2014
5.355
5.424
5.355
5.422
122,537
+0.03(+0.62%)
Dec 04, 2014
5.353
5.437
5.347
5.388
127,325
-0.01(-0.19%)
Dec 03, 2014
5.396
5.437
5.335
5.399
86,478
+0.06(+1.20%)
Dec 02, 2014
5.327
5.429
5.322
5.335
72,439
-0.05(-0.86%)
Dec 01, 2014
5.424
5.437
5.381
5.381
21,918
-0.06(-1.04%)
Nov 28, 2014
5.376
5.437
5.322
5.437
27,331
+0.06(+1.19%)
Nov 26, 2014
5.345
5.373
5.373
5.373
49,637
+0.00(+0.00%)
Nov 25, 2014
5.376
5.376
5.253
5.373
79,861
+0.06(+1.06%)
Nov 24, 2014
5.345
5.396
5.284
5.317
69,105
-0.05(-0.95%)
Nov 21, 2014
5.263
5.455
5.219
5.368
161,083
+0.08(+1.45%)
Nov 20, 2014
5.314
5.314
5.225
5.291
21,410
+0.06(+1.12%)
Nov 19, 2014
5.240
5.258
5.207
5.232
61,695
-0.04(-0.68%)
Nov 18, 2014
5.189
5.268
5.143
5.268
106,536
+0.04(+0.68%)
Nov 17, 2014
5.263
5.263
5.181
5.232
75,859
-0.01(-0.15%)
Nov 14, 2014
5.237
5.245
5.179
5.240
51,478
+0.01(+0.24%)
Nov 13, 2014
5.199
5.242
5.199
5.227
56,852
+0.01(+0.15%)
Nov 12, 2014
5.281
5.281
5.171
5.219
41,972
-0.04(-0.78%)
Nov 11, 2014
5.176
5.260
5.143
5.260
124,019
+0.08(+1.63%)
Nov 10, 2014
5.373
5.583
5.143
5.176
155,967
-0.07(-1.27%)
Nov 07, 2014
5.271
5.317
5.097
5.242
1,802,279
+0.05(+0.89%)
Nov 06, 2014
5.120
5.196
5.117
5.196
97,304
+0.03(+0.55%)
Nov 05, 2014
5.117
5.191
5.117
5.168
558,807
+0.01(+0.25%)
Nov 04, 2014
5.120
5.168
5.117
5.155
132,520
+0.03(+0.65%)
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.