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 31, 2017
6.989
6.989
6.539
6.761
743,042
-0.19(-2.68%)
Oct 30, 2017
7.031
7.056
6.901
6.947
285,592
-0.08(-1.20%)
Oct 27, 2017
7.056
7.123
7.003
7.031
247,282
-0.00(-0.05%)
Oct 26, 2017
7.176
7.197
7.000
7.035
362,239
-0.11(-1.52%)
Oct 25, 2017
7.249
7.260
7.114
7.143
217,451
-0.13(-1.79%)
Oct 24, 2017
7.316
7.316
7.254
7.274
114,015
-0.04(-0.48%)
Oct 23, 2017
7.340
7.389
7.299
7.309
360,843
-0.01(-0.19%)
Oct 20, 2017
7.348
7.386
7.302
7.323
107,172
-0.02(-0.34%)
Oct 19, 2017
7.337
7.387
7.299
7.348
103,678
-0.02(-0.29%)
Oct 18, 2017
7.299
7.450
7.285
7.369
94,950
+0.08(+1.16%)
Oct 17, 2017
7.489
7.489
7.256
7.285
164,378
-0.17(-2.22%)
Oct 16, 2017
7.475
7.524
7.439
7.450
67,051
+0.00(+0.00%)
Oct 13, 2017
7.562
7.562
7.436
7.450
77,206
-0.11(-1.49%)
Oct 12, 2017
7.562
7.562
7.492
7.562
91,737
+0.04(+0.56%)
Oct 11, 2017
7.499
7.554
7.394
7.520
103,214
+0.01(+0.14%)
Oct 10, 2017
7.433
7.527
7.391
7.510
171,215
+0.09(+1.17%)
Oct 09, 2017
7.356
7.450
7.356
7.423
84,079
+0.05(+0.71%)
Oct 06, 2017
7.353
7.370
7.301
7.370
91,477
+0.02(+0.24%)
Oct 05, 2017
7.318
7.353
7.312
7.353
143,314
+0.05(+0.64%)
Oct 04, 2017
7.318
7.318
7.271
7.306
146,961
-0.01(-0.12%)
Oct 03, 2017
7.308
7.318
7.270
7.315
117,663
+0.01(+0.09%)
Oct 02, 2017
7.179
7.308
7.152
7.308
125,669
+0.10(+1.35%)
Sep 29, 2017
7.196
7.213
7.165
7.210
65,077
+0.01(+0.15%)
Sep 28, 2017
7.074
7.200
7.074
7.200
78,948
+0.13(+1.82%)
Sep 27, 2017
7.140
7.140
7.067
7.071
106,184
-0.04(-0.54%)
Sep 26, 2017
7.123
7.161
7.092
7.109
97,216
-0.01(-0.15%)
Sep 25, 2017
7.213
7.266
7.116
7.119
159,372
-0.09(-1.30%)
Sep 22, 2017
7.207
7.255
7.187
7.213
128,866
+0.01(+0.19%)
Sep 21, 2017
7.152
7.231
7.147
7.200
74,799
+0.04(+0.54%)
Sep 20, 2017
7.140
7.166
7.140
7.161
56,970
+0.00(+0.00%)
Sep 19, 2017
7.144
7.175
7.074
7.161
65,989
+0.01(+0.20%)
Sep 18, 2017
7.196
7.203
7.147
7.147
118,064
-0.06(-0.77%)
Sep 15, 2017
7.311
7.311
7.186
7.203
115,634
-0.00(-0.05%)
Sep 14, 2017
7.273
7.273
7.203
7.207
79,310
-0.03(-0.39%)
Sep 13, 2017
7.241
7.259
7.203
7.234
111,481
-0.01(-0.19%)
Sep 12, 2017
7.315
7.329
7.220
7.248
116,291
-0.07(-0.95%)
Sep 11, 2017
7.227
7.322
7.227
7.318
94,777
+0.11(+1.50%)
Sep 08, 2017
7.127
7.210
7.082
7.210
194,855
+0.10(+1.41%)
Sep 07, 2017
7.093
7.113
7.079
7.110
124,800
+0.03(+0.39%)
Sep 06, 2017
7.079
7.117
7.079
7.082
118,215
+0.01(+0.15%)
Sep 05, 2017
7.127
7.127
7.062
7.072
232,935
-0.05(-0.68%)
Sep 01, 2017
7.055
7.131
7.044
7.120
83,136
+0.08(+1.18%)
Aug 31, 2017
7.051
7.069
7.018
7.037
70,498
+0.01(+0.15%)
Aug 30, 2017
7.110
7.110
7.014
7.027
58,517
-0.04(-0.63%)
Aug 29, 2017
7.058
7.110
7.058
7.072
55,394
+0.03(+0.44%)
Aug 28, 2017
7.100
7.117
7.034
7.041
73,928
-0.06(-0.83%)
Aug 25, 2017
7.096
7.113
7.096
7.100
55,043
-0.01(-0.15%)
Aug 24, 2017
7.093
7.110
7.083
7.110
85,376
+0.05(+0.73%)
Aug 23, 2017
7.055
7.131
7.034
7.058
232,098
+0.06(+0.79%)
Aug 22, 2017
7.006
7.023
6.973
7.003
182,918
-0.01(-0.10%)
Aug 21, 2017
7.084
7.084
6.976
7.010
147,864
-0.08(-1.10%)
Aug 18, 2017
7.087
7.108
7.057
7.087
199,393
+0.02(+0.33%)
Aug 17, 2017
7.155
7.172
7.057
7.064
218,001
-0.08(-1.09%)
Aug 16, 2017
7.175
7.239
7.141
7.141
237,826
+0.01(+0.11%)
Aug 15, 2017
7.050
7.161
7.027
7.133
210,218
+0.23(+3.30%)
Aug 14, 2017
6.871
6.962
6.863
6.905
92,526
+0.04(+0.64%)
Aug 11, 2017
6.689
7.073
6.689
6.861
154,155
+0.10(+1.45%)
Aug 10, 2017
6.956
6.974
6.733
6.763
391,928
-0.21(-3.00%)
Aug 09, 2017
7.152
7.152
6.962
6.973
215,588
-0.12(-1.71%)
Aug 08, 2017
7.154
7.201
7.041
7.094
265,285
-0.06(-0.84%)
Aug 07, 2017
7.024
7.154
7.024
7.154
138,535
+0.12(+1.66%)
Aug 04, 2017
7.024
7.086
7.001
7.037
126,534
+0.04(+0.53%)
Aug 03, 2017
7.035
7.064
6.994
7.000
56,115
-0.07(-0.95%)
Aug 02, 2017
6.990
7.067
6.977
7.067
119,583
+0.09(+1.29%)
Aug 01, 2017
6.957
6.990
6.873
6.977
163,889
+0.07(+1.02%)
Jul 31, 2017
6.873
6.940
6.820
6.907
152,402
+0.06(+0.93%)
Jul 28, 2017
6.823
6.924
6.810
6.843
95,664
+0.02(+0.34%)
Jul 27, 2017
6.930
6.944
6.810
6.820
221,574
-0.09(-1.31%)
Jul 26, 2017
6.847
6.924
6.820
6.910
177,738
+0.07(+1.03%)
Jul 25, 2017
6.857
6.857
6.800
6.840
94,301
-0.01(-0.15%)
Jul 24, 2017
6.783
6.860
6.783
6.850
88,818
+0.03(+0.49%)
Jul 21, 2017
6.843
6.857
6.790
6.816
86,139
+0.01(+0.15%)
Jul 20, 2017
6.823
6.827
6.783
6.806
137,513
-0.04(-0.54%)
Jul 19, 2017
6.786
6.857
6.773
6.843
67,521
+0.06(+0.94%)
Jul 18, 2017
6.853
6.897
6.763
6.780
150,868
-0.07(-1.03%)
Jul 17, 2017
6.883
6.923
6.850
6.850
182,665
-0.09(-1.25%)
Jul 14, 2017
7.004
7.004
6.924
6.937
120,599
-0.02(-0.24%)
Jul 13, 2017
6.937
6.995
6.937
6.954
25,538
+0.02(+0.24%)
Jul 12, 2017
6.990
7.024
6.863
6.937
110,718
-0.04(-0.62%)
Jul 11, 2017
6.924
6.990
6.920
6.980
87,616
+0.06(+0.82%)
Jul 10, 2017
6.914
7.003
6.895
6.924
155,918
+0.06(+0.92%)
Jul 07, 2017
6.910
6.957
6.841
6.861
94,270
-0.05(-0.72%)
Jul 06, 2017
6.867
6.980
6.867
6.910
118,504
+0.05(+0.68%)
Jul 05, 2017
6.798
6.894
6.791
6.864
157,180
+0.07(+1.02%)
Jul 03, 2017
6.854
6.874
6.791
6.794
152,540
-0.06(-0.82%)
Jun 30, 2017
6.857
6.857
6.794
6.851
90,684
+0.06(+0.83%)
Jun 29, 2017
6.874
6.874
6.794
6.794
130,772
-0.03(-0.49%)
Jun 28, 2017
6.890
6.907
6.828
6.827
45,576
-0.07(-1.01%)
Jun 27, 2017
6.953
6.973
6.890
6.897
157,708
-0.04(-0.53%)
Jun 26, 2017
6.950
6.953
6.901
6.933
87,735
+0.04(+0.53%)
Jun 23, 2017
6.825
6.918
6.824
6.897
70,009
+0.04(+0.53%)
Jun 22, 2017
6.865
6.865
6.818
6.861
71,470
+0.00(+0.00%)
Jun 21, 2017
6.871
6.890
6.851
6.861
62,674
+0.01(+0.19%)
Jun 20, 2017
6.837
6.874
6.837
6.847
100,987
-0.03(-0.43%)
Jun 19, 2017
6.854
6.904
6.854
6.877
112,624
+0.03(+0.48%)
Jun 16, 2017
6.849
6.857
6.791
6.844
78,990
+0.02(+0.34%)
Jun 15, 2017
6.854
6.870
6.801
6.821
57,702
-0.03(-0.44%)
Jun 14, 2017
6.791
6.864
6.791
6.851
65,768
+0.09(+1.27%)
Jun 13, 2017
6.798
6.837
6.725
6.765
166,773
-0.08(-1.11%)
Jun 12, 2017
6.871
6.871
6.771
6.841
119,564
-0.03(-0.43%)
Jun 09, 2017
6.798
6.877
6.794
6.871
144,115
+0.05(+0.73%)
Jun 08, 2017
6.791
6.824
6.780
6.821
129,909
+0.03(+0.44%)
Jun 07, 2017
6.824
6.833
6.761
6.791
159,610
+0.00(+0.05%)
Jun 06, 2017
6.725
6.821
6.725
6.788
149,913
+0.07(+1.07%)
Jun 05, 2017
6.686
6.725
6.676
6.716
81,723
+0.02(+0.34%)
Jun 02, 2017
6.650
6.693
6.617
6.693
187,339
+0.09(+1.39%)
Jun 01, 2017
6.597
6.647
6.571
6.601
99,232
+0.00(+0.00%)
May 31, 2017
6.594
6.611
6.536
6.601
109,425
+0.01(+0.15%)
May 30, 2017
6.545
6.628
6.532
6.591
90,682
+0.03(+0.50%)
May 26, 2017
6.571
6.591
6.512
6.558
102,905
+0.01(+0.20%)
May 25, 2017
6.486
6.545
6.483
6.545
83,250
+0.06(+0.96%)
May 24, 2017
6.542
6.607
6.463
6.483
298,965
-0.07(-1.00%)
May 23, 2017
6.519
6.548
6.433
6.548
229,750
+0.09(+1.32%)
May 22, 2017
6.496
6.520
6.432
6.463
118,338
-0.03(-0.40%)
May 19, 2017
6.489
6.529
6.417
6.489
114,146
+0.03(+0.46%)
May 18, 2017
6.358
6.479
6.358
6.460
61,148
+0.07(+1.08%)
May 17, 2017
6.417
6.473
6.391
6.391
181,309
-0.03(-0.41%)
May 16, 2017
6.414
6.479
6.414
6.417
115,622
+0.02(+0.36%)
May 15, 2017
6.384
6.427
6.384
6.394
132,435
-0.00(-0.05%)
May 12, 2017
6.345
6.447
6.345
6.397
92,236
+0.02(+0.36%)
May 11, 2017
6.397
6.440
6.361
6.374
151,748
-0.01(-0.15%)
May 10, 2017
6.394
6.449
6.332
6.384
175,326
-0.04(-0.60%)
May 09, 2017
6.446
6.446
6.387
6.423
157,083
-0.03(-0.51%)
May 08, 2017
6.335
6.465
6.335
6.456
276,244
+0.07(+1.17%)
May 05, 2017
6.365
6.410
6.332
6.381
222,498
-0.06(-0.91%)
May 04, 2017
6.592
6.592
6.079
6.439
949,555
-0.11(-1.69%)
May 03, 2017
6.625
6.625
6.527
6.550
161,727
-0.06(-0.88%)
May 02, 2017
6.521
6.621
6.521
6.608
193,766
+0.09(+1.34%)
May 01, 2017
6.495
6.579
6.478
6.521
255,337
+0.08(+1.21%)
Apr 28, 2017
6.391
6.579
6.354
6.443
414,968
+0.07(+1.07%)
Apr 27, 2017
6.332
6.429
6.323
6.374
287,176
+0.05(+0.72%)
Apr 26, 2017
6.381
6.381
6.323
6.329
307,112
-0.05(-0.76%)
Apr 25, 2017
6.404
6.404
6.332
6.378
324,025
+0.01(+0.10%)
Apr 24, 2017
6.394
6.413
6.365
6.371
454,767
+0.02(+0.36%)
Apr 21, 2017
6.332
6.413
6.332
6.348
647,459
+0.02(+0.26%)
Apr 20, 2017
6.316
6.397
6.284
6.332
3,957,234
-0.32(-4.88%)
Apr 19, 2017
6.689
6.858
6.641
6.657
284,410
-0.00(-0.05%)
Apr 18, 2017
6.631
6.686
6.631
6.660
92,685
+0.03(+0.49%)
Apr 17, 2017
6.722
6.738
6.560
6.628
126,279
-0.06(-0.87%)
Apr 13, 2017
6.767
6.878
6.625
6.686
193,375
-0.08(-1.20%)
Apr 12, 2017
7.011
7.056
6.673
6.767
492,318
-0.21(-3.02%)
Apr 11, 2017
7.065
7.112
6.805
6.978
314,269
-0.11(-1.50%)
Apr 10, 2017
6.892
7.094
6.876
7.085
302,502
+0.23(+3.28%)
Apr 07, 2017
6.901
6.936
6.842
6.859
201,693
-0.04(-0.61%)
Apr 06, 2017
6.995
7.061
6.898
6.901
245,499
-0.02(-0.33%)
Apr 05, 2017
6.901
6.950
6.879
6.924
168,171
+0.01(+0.19%)
Apr 04, 2017
6.863
6.950
6.853
6.911
281,224
+0.07(+1.02%)
Apr 03, 2017
6.917
6.917
6.724
6.841
440,202
+0.13(+1.99%)
Mar 31, 2017
6.576
6.753
6.518
6.708
712,804
+0.20(+3.01%)
Mar 30, 2017
6.480
6.764
6.419
6.512
1,565,847
+0.26(+4.22%)
Mar 29, 2017
6.267
6.267
6.210
6.248
61,705
+0.01(+0.15%)
Mar 28, 2017
6.258
6.258
6.226
6.238
47,961
-0.00(-0.05%)
Mar 27, 2017
6.258
6.284
6.221
6.242
33,238
-0.02(-0.26%)
Mar 24, 2017
6.242
6.267
6.210
6.258
109,692
+0.02(+0.26%)
Mar 23, 2017
6.267
6.267
6.219
6.242
84,821
-0.03(-0.46%)
Mar 22, 2017
6.213
6.313
6.213
6.271
79,257
+0.05(+0.88%)
Mar 21, 2017
6.325
6.325
6.210
6.216
116,387
-0.10(-1.58%)
Mar 20, 2017
6.316
6.321
6.254
6.316
82,477
+0.04(+0.56%)
Mar 17, 2017
6.221
6.322
6.219
6.280
101,067
+0.01(+0.21%)
Mar 16, 2017
6.113
6.345
6.113
6.267
195,284
+0.13(+2.10%)
Mar 15, 2017
6.087
6.145
6.039
6.139
153,240
+0.11(+1.81%)
Mar 14, 2017
6.100
6.107
6.013
6.029
153,476
-0.07(-1.21%)
Mar 13, 2017
6.132
6.145
6.084
6.103
122,699
+0.02(+0.37%)
Mar 10, 2017
6.065
6.189
6.065
6.081
164,567
+0.00(+0.00%)
Mar 09, 2017
6.141
6.176
6.055
6.081
128,285
-0.06(-0.98%)
Mar 08, 2017
6.138
6.141
6.049
6.141
112,970
+0.05(+0.76%)
Mar 07, 2017
6.065
6.141
6.062
6.095
74,461
+0.04(+0.66%)
Mar 06, 2017
6.052
6.116
6.039
6.055
254,495
-0.07(-1.14%)
Mar 03, 2017
6.026
6.138
6.009
6.125
252,564
+0.14(+2.26%)
Mar 02, 2017
5.921
6.018
5.892
5.990
123,725
+0.06(+1.06%)
Mar 01, 2017
5.924
6.096
5.848
5.927
252,783
-0.01(-0.21%)
Feb 28, 2017
5.990
6.049
5.895
5.939
199,912
-0.03(-0.53%)
Feb 27, 2017
5.952
6.053
5.909
5.971
252,659
+0.09(+1.45%)
Feb 24, 2017
5.662
5.991
5.662
5.886
376,826
+0.24(+4.30%)
Feb 23, 2017
5.640
5.665
5.596
5.643
89,516
+0.01(+0.22%)
Feb 22, 2017
5.640
5.668
5.549
5.631
161,597
-0.01(-0.22%)
Feb 21, 2017
5.621
5.669
5.615
5.643
124,020
+0.03(+0.56%)
Feb 17, 2017
5.612
5.612
5.612
0
+0.00(+0.00%)
Feb 16, 2017
5.590
5.631
5.573
5.612
86,244
+0.03(+0.51%)
Feb 15, 2017
5.593
5.624
5.583
5.583
87,469
-0.00(-0.06%)
Feb 14, 2017
5.577
5.593
5.555
5.587
90,713
+0.04(+0.74%)
Feb 13, 2017
5.555
5.613
5.546
5.546
92,465
+0.01(+0.11%)
Feb 10, 2017
5.609
5.649
5.508
5.539
146,160
-0.05(-0.90%)
Feb 09, 2017
5.637
5.637
5.561
5.590
95,276
-0.02(-0.28%)
Feb 08, 2017
5.602
5.672
5.565
5.605
169,372
-0.02(-0.34%)
Feb 07, 2017
5.514
5.631
5.486
5.624
249,320
+0.12(+2.18%)
Feb 06, 2017
5.508
5.539
5.492
5.505
110,034
+0.00(+0.06%)
Feb 03, 2017
5.511
5.514
5.498
5.502
158,283
-0.00(-0.06%)
Feb 02, 2017
5.511
5.514
5.486
5.505
81,810
+0.01(+0.23%)
Feb 01, 2017
5.457
5.502
5.426
5.492
156,201
+0.02(+0.35%)
Jan 31, 2017
5.483
5.505
5.442
5.473
90,668
-0.00(-0.06%)
Jan 30, 2017
5.444
5.479
5.435
5.476
65,987
+0.03(+0.46%)
Jan 27, 2017
5.473
5.488
5.445
5.451
105,562
+0.01(+0.12%)
Jan 26, 2017
5.454
5.476
5.435
5.445
173,260
+0.01(+0.12%)
Jan 25, 2017
5.445
5.451
5.423
5.438
159,911
-0.01(-0.23%)
Jan 24, 2017
5.426
5.464
5.404
5.451
119,536
+0.02(+0.34%)
Jan 23, 2017
5.410
5.435
5.407
5.432
66,656
+0.02(+0.30%)
Jan 20, 2017
5.435
5.448
5.407
5.416
53,714
-0.02(-0.29%)
Jan 19, 2017
5.388
5.435
5.388
5.432
277,874
+0.06(+1.11%)
Jan 18, 2017
5.346
5.388
5.346
5.372
230,989
+0.02(+0.41%)
Jan 17, 2017
5.341
5.402
5.319
5.350
316,786
+0.02(+0.41%)
Jan 13, 2017
5.328
5.328
5.328
0
+0.01(+0.24%)
Jan 12, 2017
5.341
5.341
5.307
5.316
116,673
+0.00(+0.00%)
Jan 11, 2017
5.278
5.320
5.268
5.316
89,811
+0.03(+0.54%)
Jan 10, 2017
5.294
5.322
5.262
5.287
131,793
-0.03(-0.54%)
Jan 09, 2017
5.309
5.325
5.294
5.316
79,944
+0.01(+0.12%)
Jan 06, 2017
5.306
5.327
5.294
5.309
79,640
+0.01(+0.12%)
Jan 05, 2017
5.322
5.325
5.275
5.303
128,429
-0.02(-0.36%)
Jan 04, 2017
5.290
5.325
5.273
5.322
120,206
+0.04(+0.84%)
Jan 03, 2017
5.303
5.330
5.265
5.278
109,142
+0.01(+0.24%)
Dec 30, 2016
5.265
5.265
5.265
0
-0.07(-1.30%)
Dec 29, 2016
5.357
5.357
5.297
5.335
111,687
-0.01(-0.12%)
Dec 28, 2016
5.309
5.366
5.297
5.341
103,988
+0.03(+0.59%)
Dec 27, 2016
5.331
5.345
5.279
5.309
404,357
-0.01(-0.23%)
Dec 23, 2016
5.321
5.321
5.321
0
+0.01(+0.17%)
Dec 22, 2016
5.279
5.351
5.279
5.312
92,033
+0.03(+0.52%)
Dec 21, 2016
5.285
5.353
5.279
5.285
150,957
-0.01(-0.11%)
Dec 20, 2016
5.258
5.318
5.209
5.291
171,463
+0.06(+1.10%)
Dec 19, 2016
5.294
5.294
5.233
5.233
166,759
-0.05(-0.86%)
Dec 16, 2016
5.264
5.318
5.242
5.279
186,736
+0.04(+0.70%)
Dec 15, 2016
5.263
5.303
5.233
5.242
251,954
-0.01(-0.12%)
Dec 14, 2016
5.279
5.279
5.233
5.248
143,388
-0.05(-0.86%)
Dec 13, 2016
5.288
5.325
5.264
5.294
135,184
+0.02(+0.29%)
Dec 12, 2016
5.264
5.321
5.264
5.279
316,323
+0.00(+0.00%)
Dec 09, 2016
5.273
5.290
5.248
5.279
321,835
-0.00(-0.06%)
Dec 08, 2016
5.248
5.340
5.203
5.282
2,250,988
-0.19(-3.39%)
Dec 07, 2016
5.477
5.477
5.461
5.468
54,404
-0.01(-0.17%)
Dec 06, 2016
5.471
5.477
5.442
5.477
66,555
+0.01(+0.17%)
Dec 05, 2016
5.471
5.477
5.458
5.468
84,507
+0.00(+0.00%)
Dec 02, 2016
5.440
5.477
5.440
5.468
76,655
+0.02(+0.45%)
Dec 01, 2016
5.410
5.468
5.385
5.443
139,141
+0.03(+0.51%)
Nov 30, 2016
5.391
5.440
5.388
5.416
127,707
+0.02(+0.45%)
Nov 29, 2016
5.438
5.438
5.388
5.391
38,118
-0.05(-0.89%)
Nov 28, 2016
5.434
5.446
5.377
5.440
48,803
+0.02(+0.34%)
Nov 25, 2016
5.407
5.471
5.407
5.422
42,618
+0.02(+0.28%)
Nov 23, 2016
5.407
5.407
5.407
0
-0.00(-0.06%)
Nov 22, 2016
5.370
5.440
5.355
5.410
78,827
+0.05(+0.97%)
Nov 21, 2016
5.370
5.370
5.328
5.358
84,875
+0.01(+0.11%)
Nov 18, 2016
5.370
5.382
5.325
5.352
54,772
-0.02(-0.34%)
Nov 17, 2016
5.282
5.422
5.282
5.370
276,268
+0.05(+0.86%)
Nov 16, 2016
5.218
5.416
5.218
5.325
204,813
+0.09(+1.74%)
Nov 15, 2016
5.148
5.233
5.140
5.233
108,375
+0.10(+1.96%)
Nov 14, 2016
5.026
5.136
5.026
5.133
37,632
+0.09(+1.87%)
Nov 11, 2016
4.941
5.042
4.941
5.039
81,131
+0.09(+1.72%)
Nov 10, 2016
4.972
4.981
4.941
4.953
115,921
+0.02(+0.31%)
Nov 09, 2016
4.935
5.051
4.907
4.938
105,114
-0.01(-0.12%)
Nov 08, 2016
4.975
5.029
4.941
4.944
72,123
-0.02(-0.31%)
Nov 07, 2016
5.005
5.042
4.956
4.959
218,364
-0.01(-0.18%)
Nov 04, 2016
4.959
5.023
4.959
4.969
61,388
+0.02(+0.49%)
Nov 03, 2016
5.087
5.145
4.944
4.944
61,546
-0.12(-2.40%)
Nov 02, 2016
5.090
5.093
5.066
5.066
30,359
-0.01(-0.24%)
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.