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
New Senior Investment Group Inc
(NY:
SNR
)
N/A
UNCHANGED
Last Price
Updated:
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, 2020
3.802
3.927
3.687
3.764
461,347
-0.08(-2.01%)
Oct 29, 2020
3.465
3.870
3.427
3.841
658,362
+0.34(+9.62%)
Oct 28, 2020
3.658
3.696
3.480
3.504
499,946
-0.23(-6.19%)
Oct 27, 2020
3.889
3.966
3.725
3.735
370,350
-0.13(-3.48%)
Oct 26, 2020
3.889
3.927
3.812
3.870
202,309
-0.07(-1.71%)
Oct 23, 2020
3.976
4.062
3.889
3.937
271,655
-0.01(-0.24%)
Oct 22, 2020
3.841
3.956
3.822
3.947
402,950
+0.13(+3.54%)
Oct 21, 2020
3.658
3.860
3.542
3.812
835,542
-0.03(-0.75%)
Oct 20, 2020
3.899
3.966
3.822
3.841
380,710
-0.02(-0.50%)
Oct 19, 2020
4.053
4.053
3.841
3.860
333,358
-0.14(-3.61%)
Oct 16, 2020
4.024
4.120
3.889
4.004
402,964
-0.05(-1.19%)
Oct 15, 2020
4.014
4.130
3.966
4.053
246,001
-0.04(-0.94%)
Oct 14, 2020
4.236
4.255
4.081
4.091
247,766
-0.17(-4.06%)
Oct 13, 2020
4.245
4.303
4.120
4.264
331,054
-0.01(-0.23%)
Oct 12, 2020
4.274
4.303
4.187
4.274
330,223
-0.02(-0.45%)
Oct 09, 2020
4.621
4.621
4.288
4.293
466,749
-0.25(-5.51%)
Oct 08, 2020
4.341
4.568
4.284
4.544
563,628
+0.24(+5.59%)
Oct 07, 2020
4.255
4.428
4.202
4.303
711,028
+0.12(+2.76%)
Oct 06, 2020
4.081
4.284
4.024
4.187
460,664
+0.15(+3.82%)
Oct 05, 2020
4.168
4.216
3.966
4.033
338,820
-0.12(-2.78%)
Oct 02, 2020
3.879
4.197
3.879
4.149
352,165
+0.14(+3.61%)
Oct 01, 2020
3.850
4.014
3.850
4.004
391,777
+0.15(+4.00%)
Sep 30, 2020
3.889
4.072
3.831
3.850
332,445
-0.02(-0.50%)
Sep 29, 2020
3.966
3.995
3.822
3.870
300,543
-0.10(-2.43%)
Sep 28, 2020
3.879
4.066
3.879
3.966
391,226
+0.15(+4.04%)
Sep 25, 2020
3.735
3.889
3.725
3.812
401,302
+0.04(+1.02%)
Sep 24, 2020
3.668
3.937
3.608
3.773
662,497
+0.13(+3.43%)
Sep 23, 2020
3.889
3.947
3.639
3.648
729,989
-0.21(-5.49%)
Sep 22, 2020
4.004
4.072
3.860
3.860
849,463
-0.09(-2.19%)
Sep 21, 2020
4.178
4.178
3.850
3.947
1,277,208
-0.35(-8.07%)
Sep 18, 2020
4.245
4.351
4.120
4.293
2,758,320
+0.10(+2.29%)
Sep 17, 2020
4.091
4.284
4.024
4.197
1,052,460
+0.09(+2.11%)
Sep 16, 2020
4.043
4.197
3.956
4.110
1,036,165
+0.13(+3.39%)
Sep 15, 2020
3.889
4.130
3.889
3.976
395,751
+0.10(+2.48%)
Sep 14, 2020
3.870
3.956
3.764
3.879
565,779
+0.04(+1.00%)
Sep 11, 2020
4.043
4.043
3.754
3.841
669,530
-0.15(-3.86%)
Sep 10, 2020
3.995
4.091
3.956
3.995
395,549
-0.02(-0.48%)
Sep 09, 2020
4.024
4.101
3.822
4.014
671,004
+0.01(+0.24%)
Sep 08, 2020
4.303
4.303
3.957
4.004
532,543
-0.30(-6.94%)
Sep 04, 2020
4.303
4.380
4.159
4.303
355,074
+0.00(+0.00%)
Sep 03, 2020
4.341
4.519
4.274
4.303
373,741
-0.00(-0.11%)
Sep 02, 2020
4.165
4.317
4.127
4.308
363,178
+0.10(+2.48%)
Sep 01, 2020
4.108
4.279
3.947
4.203
392,395
+0.05(+1.14%)
Aug 31, 2020
4.260
4.270
4.089
4.156
425,967
-0.15(-3.52%)
Aug 28, 2020
4.336
4.374
4.194
4.308
225,224
+0.04(+0.89%)
Aug 27, 2020
4.108
4.308
4.108
4.270
326,526
+0.21(+5.14%)
Aug 26, 2020
4.099
4.194
4.042
4.061
392,680
-0.07(-1.61%)
Aug 25, 2020
4.213
4.241
4.070
4.127
224,651
-0.04(-0.91%)
Aug 24, 2020
4.336
4.355
4.156
4.165
399,178
-0.08(-1.79%)
Aug 21, 2020
4.146
4.279
4.099
4.241
447,286
+0.11(+2.76%)
Aug 20, 2020
3.976
4.289
3.957
4.127
590,689
+0.08(+1.87%)
Aug 19, 2020
3.985
4.099
3.852
4.052
529,686
+0.05(+1.18%)
Aug 18, 2020
4.279
4.289
3.985
4.004
390,213
-0.29(-6.84%)
Aug 17, 2020
4.346
4.346
4.203
4.298
280,073
-0.07(-1.52%)
Aug 14, 2020
4.365
4.441
4.312
4.365
409,555
+0.00(+0.00%)
Aug 13, 2020
4.346
4.431
4.260
4.365
331,885
+0.00(+0.00%)
Aug 12, 2020
4.431
4.478
4.241
4.365
266,022
+0.06(+1.32%)
Aug 11, 2020
4.460
4.571
4.298
4.308
553,553
-0.09(-2.16%)
Aug 10, 2020
4.279
4.450
4.108
4.403
634,463
+0.09(+1.98%)
Aug 07, 2020
3.644
4.346
3.625
4.317
1,041,279
+0.73(+20.37%)
Aug 06, 2020
3.378
3.596
3.368
3.587
421,608
+0.21(+6.18%)
Aug 05, 2020
3.349
3.387
3.264
3.378
174,268
+0.07(+2.01%)
Aug 04, 2020
3.179
3.348
3.179
3.311
200,372
+0.10(+3.25%)
Aug 03, 2020
3.217
3.217
3.074
3.207
365,001
-0.02(-0.59%)
Jul 31, 2020
3.378
3.444
3.207
3.226
337,994
-0.22(-6.34%)
Jul 30, 2020
3.435
3.501
3.359
3.444
242,374
-0.09(-2.68%)
Jul 29, 2020
3.416
3.549
3.349
3.539
339,274
+0.13(+3.90%)
Jul 28, 2020
3.188
3.406
3.188
3.406
228,884
+0.19(+5.90%)
Jul 27, 2020
3.236
3.245
3.112
3.217
272,268
-0.02(-0.59%)
Jul 24, 2020
3.340
3.359
3.183
3.236
360,653
-0.11(-3.40%)
Jul 23, 2020
3.198
3.378
3.179
3.349
464,214
+0.18(+5.69%)
Jul 22, 2020
2.970
3.179
2.970
3.169
331,797
+0.14(+4.70%)
Jul 21, 2020
3.017
3.098
2.989
3.027
272,334
+0.06(+1.92%)
Jul 20, 2020
3.093
3.107
2.960
2.970
250,915
-0.12(-3.99%)
Jul 17, 2020
3.150
3.160
3.069
3.093
273,704
-0.03(-0.91%)
Jul 16, 2020
3.207
3.226
3.093
3.122
256,915
-0.11(-3.52%)
Jul 15, 2020
3.169
3.283
3.141
3.236
508,771
+0.19(+6.23%)
Jul 14, 2020
2.979
3.131
2.937
3.046
481,530
+0.06(+1.90%)
Jul 13, 2020
3.027
3.065
2.913
2.989
451,182
-0.01(-0.32%)
Jul 10, 2020
2.903
3.032
2.894
2.998
469,313
+0.09(+2.93%)
Jul 09, 2020
3.084
3.084
2.865
2.913
518,004
-0.18(-5.83%)
Jul 08, 2020
3.245
3.264
3.084
3.093
480,105
-0.19(-5.78%)
Jul 07, 2020
3.330
3.354
3.250
3.283
424,036
-0.11(-3.35%)
Jul 06, 2020
3.387
3.454
3.330
3.397
467,789
+0.15(+4.68%)
Jul 02, 2020
3.511
3.520
3.236
3.245
533,286
-0.14(-4.20%)
Jul 01, 2020
3.397
3.511
3.288
3.387
587,144
-0.05(-1.38%)
Jun 30, 2020
3.292
3.435
3.203
3.435
848,336
+0.14(+4.32%)
Jun 29, 2020
3.150
3.345
3.084
3.292
698,708
+0.14(+4.52%)
Jun 26, 2020
2.979
3.150
2.913
3.150
1,964,834
+0.09(+3.11%)
Jun 25, 2020
2.932
3.055
2.884
3.055
567,277
+0.12(+4.21%)
Jun 24, 2020
3.103
3.131
2.865
2.932
996,366
-0.27(-8.31%)
Jun 23, 2020
3.435
3.435
3.107
3.198
1,127,010
-0.15(-4.53%)
Jun 22, 2020
3.596
3.596
3.273
3.349
1,098,373
-0.22(-6.12%)
Jun 19, 2020
3.539
3.663
3.454
3.568
2,551,028
+0.11(+3.30%)
Jun 18, 2020
3.292
3.572
3.273
3.454
853,590
+0.07(+1.96%)
Jun 17, 2020
3.653
3.653
3.378
3.387
932,793
-0.21(-5.80%)
Jun 16, 2020
3.890
3.890
3.473
3.596
745,123
+0.05(+1.34%)
Jun 15, 2020
3.131
3.606
3.084
3.549
901,848
+0.20(+5.95%)
Jun 12, 2020
3.321
3.368
3.036
3.349
734,586
+0.26(+8.28%)
Jun 11, 2020
3.084
3.245
3.036
3.093
980,862
-0.42(-11.89%)
Jun 10, 2020
3.909
3.909
3.354
3.511
1,162,566
-0.34(-8.87%)
Jun 09, 2020
4.089
4.099
3.719
3.852
910,692
-0.26(-6.24%)
Jun 08, 2020
3.786
4.203
3.786
4.108
1,525,895
+0.53(+14.85%)
Jun 05, 2020
3.558
3.748
3.492
3.577
901,106
+0.25(+7.41%)
Jun 04, 2020
3.160
3.330
3.074
3.330
765,256
+0.14(+4.31%)
Jun 03, 2020
2.960
3.239
2.960
3.193
1,056,921
+0.32(+11.00%)
Jun 02, 2020
2.811
2.979
2.802
2.876
518,565
+0.09(+3.34%)
Jun 01, 2020
2.699
2.811
2.672
2.783
747,267
+0.08(+3.10%)
May 29, 2020
2.746
2.830
2.662
2.699
2,009,556
-0.07(-2.68%)
May 28, 2020
2.904
2.904
2.672
2.774
787,647
-0.07(-2.61%)
May 27, 2020
2.848
2.904
2.653
2.848
987,202
+0.06(+2.00%)
May 26, 2020
2.653
2.830
2.616
2.793
605,599
+0.24(+9.49%)
May 22, 2020
2.634
2.634
2.467
2.551
442,390
-0.04(-1.44%)
May 21, 2020
2.606
2.634
2.513
2.588
638,146
-0.02(-0.71%)
May 20, 2020
2.569
2.625
2.495
2.606
610,804
+0.08(+3.32%)
May 19, 2020
2.448
2.532
2.374
2.523
964,350
+0.02(+0.74%)
May 18, 2020
2.281
2.513
2.262
2.504
1,067,512
+0.34(+15.95%)
May 15, 2020
2.243
2.271
2.122
2.160
1,150,773
-0.05(-2.11%)
May 14, 2020
2.132
2.225
2.011
2.206
645,208
+0.01(+0.42%)
May 13, 2020
2.392
2.434
2.113
2.197
1,013,995
-0.24(-9.92%)
May 12, 2020
2.597
2.611
2.411
2.439
734,259
-0.13(-5.07%)
May 11, 2020
2.578
2.672
2.485
2.569
788,815
-0.13(-4.83%)
May 08, 2020
2.783
2.783
2.513
2.699
1,278,505
+0.09(+3.57%)
May 07, 2020
2.690
2.774
2.578
2.606
478,020
-0.01(-0.36%)
May 06, 2020
2.830
2.848
2.586
2.616
597,058
-0.15(-5.39%)
May 05, 2020
3.035
3.118
2.718
2.765
609,154
-0.18(-6.01%)
May 04, 2020
2.904
3.053
2.839
2.941
692,894
-0.11(-3.66%)
May 01, 2020
2.960
3.076
2.858
3.053
558,090
-0.03(-0.91%)
Apr 30, 2020
3.118
3.118
2.848
3.081
721,677
-0.07(-2.07%)
Apr 29, 2020
2.820
3.211
2.793
3.146
1,186,170
+0.45(+16.55%)
Apr 28, 2020
2.681
2.820
2.606
2.699
658,389
+0.01(+0.35%)
Apr 27, 2020
2.495
2.672
2.402
2.690
637,374
+0.19(+7.43%)
Apr 24, 2020
2.606
2.672
2.439
2.504
582,047
-0.10(-3.93%)
Apr 23, 2020
2.560
2.681
2.467
2.606
573,690
+0.07(+2.94%)
Apr 22, 2020
2.551
2.606
2.430
2.532
454,074
+0.07(+2.64%)
Apr 21, 2020
2.402
2.532
2.392
2.467
523,719
-0.02(-0.75%)
Apr 20, 2020
2.793
2.923
2.476
2.485
785,987
-0.15(-5.65%)
Apr 17, 2020
2.578
2.718
2.541
2.634
417,681
+0.25(+10.55%)
Apr 16, 2020
2.662
2.672
2.336
2.383
544,778
-0.24(-9.22%)
Apr 15, 2020
2.886
2.904
2.606
2.625
593,924
-0.30(-10.19%)
Apr 14, 2020
2.820
2.979
2.798
2.923
722,130
+0.23(+8.65%)
Apr 13, 2020
2.718
2.783
2.467
2.690
1,151,178
+0.00(+0.00%)
Apr 09, 2020
2.485
2.760
2.430
2.690
1,441,367
+0.33(+13.78%)
Apr 08, 2020
2.234
2.448
2.104
2.364
991,936
+0.27(+12.89%)
Apr 07, 2020
2.150
2.383
2.066
2.094
1,349,204
+0.14(+7.14%)
Apr 06, 2020
1.862
2.104
1.806
1.955
854,143
+0.26(+15.38%)
Apr 03, 2020
1.890
1.899
1.638
1.694
982,970
-0.19(-9.90%)
Apr 02, 2020
2.001
2.132
1.843
1.880
677,717
-0.11(-5.61%)
Apr 01, 2020
2.327
2.327
1.992
1.992
761,987
-0.39(-16.41%)
Mar 31, 2020
2.644
2.655
2.327
2.383
821,062
-0.23(-8.90%)
Mar 30, 2020
2.774
2.774
2.513
2.616
636,756
-0.13(-4.75%)
Mar 27, 2020
2.820
2.886
2.523
2.746
704,086
-0.09(-3.28%)
Mar 26, 2020
2.411
2.876
2.411
2.839
1,480,526
+0.51(+22.00%)
Mar 25, 2020
2.104
2.392
2.020
2.327
1,296,857
+0.34(+16.82%)
Mar 24, 2020
2.048
2.141
1.834
1.992
1,126,428
+0.09(+4.90%)
Mar 23, 2020
1.936
2.029
1.694
1.899
1,005,155
-0.05(-2.39%)
Mar 20, 2020
1.945
2.159
1.862
1.945
2,104,630
+0.04(+1.95%)
Mar 19, 2020
1.657
2.029
1.601
1.908
1,480,356
+0.20(+12.02%)
Mar 18, 2020
2.476
2.513
1.694
1.703
1,196,084
-0.96(-36.01%)
Mar 17, 2020
2.783
2.932
2.606
2.662
1,188,446
-0.09(-3.38%)
Mar 16, 2020
3.211
3.258
2.718
2.755
1,266,691
-0.74(-21.07%)
Mar 13, 2020
3.565
3.703
3.230
3.491
1,397,214
+0.19(+5.63%)
Mar 12, 2020
3.975
3.975
3.175
3.305
1,393,537
-0.83(-20.04%)
Mar 11, 2020
4.838
4.838
4.083
4.133
1,555,151
-0.76(-15.53%)
Mar 10, 2020
5.182
5.182
4.703
4.893
1,052,405
+0.05(+0.93%)
Mar 09, 2020
5.399
5.426
4.820
4.847
1,004,246
-0.77(-13.69%)
Mar 06, 2020
5.752
5.752
5.395
5.616
925,060
-0.18(-3.12%)
Mar 05, 2020
5.860
5.978
5.702
5.797
1,301,874
-0.17(-2.88%)
Mar 04, 2020
5.580
6.050
5.580
5.969
962,736
+0.41(+7.32%)
Mar 03, 2020
5.444
5.679
5.372
5.562
865,866
+0.07(+1.32%)
Mar 02, 2020
5.508
5.544
5.318
5.490
659,193
+0.00(+0.00%)
Feb 28, 2020
5.851
5.878
5.435
5.490
1,410,258
-0.59(-9.67%)
Feb 27, 2020
6.801
6.801
6.077
6.077
717,246
-0.89(-12.73%)
Feb 26, 2020
7.063
7.145
6.909
6.964
359,400
-0.09(-1.28%)
Feb 25, 2020
7.371
7.371
6.937
7.054
613,399
-0.30(-4.06%)
Feb 24, 2020
7.380
7.461
7.325
7.353
449,450
-0.14(-1.93%)
Feb 21, 2020
7.434
7.524
7.398
7.497
348,971
+0.06(+0.85%)
Feb 20, 2020
7.353
7.434
7.253
7.434
346,603
+0.06(+0.86%)
Feb 19, 2020
7.552
7.552
7.362
7.371
243,858
-0.18(-2.40%)
Feb 18, 2020
7.425
7.552
7.362
7.552
556,344
+0.11(+1.46%)
Feb 14, 2020
7.362
7.443
7.307
7.443
331,611
+0.11(+1.48%)
Feb 13, 2020
7.353
7.416
7.316
7.334
549,145
-0.06(-0.86%)
Feb 12, 2020
7.434
7.454
7.325
7.398
375,139
+0.00(+0.00%)
Feb 11, 2020
7.344
7.488
7.289
7.398
629,521
+0.10(+1.36%)
Feb 10, 2020
6.991
7.389
6.991
7.298
987,070
+0.31(+4.40%)
Feb 07, 2020
7.063
7.067
6.955
6.991
492,274
-0.05(-0.77%)
Feb 06, 2020
7.090
7.163
7.018
7.045
482,400
+0.00(+0.00%)
Feb 05, 2020
6.982
7.081
6.946
7.045
381,381
+0.05(+0.78%)
Feb 04, 2020
6.900
7.018
6.873
6.991
703,659
+0.09(+1.31%)
Feb 03, 2020
6.900
6.977
6.819
6.900
493,621
+0.01(+0.13%)
Jan 31, 2020
6.900
7.018
6.864
6.891
495,149
-0.01(-0.13%)
Jan 30, 2020
6.946
7.018
6.873
6.900
549,659
-0.10(-1.42%)
Jan 29, 2020
6.982
7.036
6.946
7.000
348,433
+0.01(+0.13%)
Jan 28, 2020
7.027
7.063
6.918
6.991
325,377
-0.04(-0.51%)
Jan 27, 2020
6.982
7.081
6.982
7.027
210,344
-0.05(-0.77%)
Jan 24, 2020
7.099
7.145
7.036
7.081
255,204
-0.03(-0.38%)
Jan 23, 2020
7.072
7.136
7.036
7.108
337,279
+0.02(+0.26%)
Jan 22, 2020
7.217
7.235
7.081
7.090
244,171
-0.11(-1.51%)
Jan 21, 2020
7.163
7.217
7.095
7.199
390,982
+0.03(+0.38%)
Jan 17, 2020
7.235
7.235
7.163
7.172
230,435
-0.04(-0.50%)
Jan 16, 2020
7.145
7.262
7.145
7.208
339,482
+0.13(+1.79%)
Jan 15, 2020
7.072
7.145
7.036
7.081
294,663
+0.00(+0.00%)
Jan 14, 2020
6.991
7.090
6.937
7.081
328,977
+0.07(+1.03%)
Jan 13, 2020
6.900
7.018
6.882
7.009
303,523
+0.11(+1.57%)
Jan 10, 2020
6.882
6.932
6.855
6.900
308,058
+0.01(+0.13%)
Jan 09, 2020
6.955
6.955
6.873
6.891
282,149
-0.06(-0.91%)
Jan 08, 2020
7.009
7.095
6.928
6.955
459,674
-0.05(-0.77%)
Jan 07, 2020
6.991
7.018
6.882
7.009
288,408
+0.02(+0.26%)
Jan 06, 2020
6.937
7.045
6.891
6.991
276,131
+0.08(+1.18%)
Jan 03, 2020
6.783
6.909
6.756
6.909
582,724
+0.09(+1.33%)
Jan 02, 2020
6.946
6.955
6.765
6.819
375,786
-0.10(-1.44%)
Dec 31, 2019
6.810
6.955
6.801
6.918
305,626
+0.07(+1.06%)
Dec 30, 2019
6.900
6.900
6.823
6.846
215,805
-0.06(-0.92%)
Dec 27, 2019
6.909
6.932
6.837
6.909
202,792
+0.03(+0.39%)
Dec 26, 2019
6.991
7.009
6.837
6.882
292,465
-0.06(-0.91%)
Dec 24, 2019
6.973
6.982
6.882
6.946
162,764
+0.02(+0.26%)
Dec 23, 2019
7.181
7.208
6.900
6.928
396,752
-0.25(-3.53%)
Dec 20, 2019
7.054
7.208
7.022
7.181
1,977,060
+0.14(+1.93%)
Dec 19, 2019
6.891
7.054
6.891
7.045
537,080
+0.11(+1.56%)
Dec 18, 2019
6.801
7.000
6.801
6.937
501,506
+0.08(+1.19%)
Dec 17, 2019
6.882
6.937
6.756
6.855
539,221
+0.00(+0.00%)
Dec 16, 2019
6.855
6.873
6.719
6.855
1,245,240
+0.00(+0.00%)
Dec 13, 2019
6.873
6.897
6.729
6.855
473,256
+0.01(+0.13%)
Dec 12, 2019
7.108
7.117
6.819
6.846
556,565
-0.30(-4.18%)
Dec 11, 2019
7.199
7.199
7.108
7.145
409,366
-0.03(-0.38%)
Dec 10, 2019
7.063
7.226
7.063
7.172
424,515
+0.14(+1.93%)
Dec 09, 2019
7.027
7.064
6.982
7.036
467,802
+0.00(+0.00%)
Dec 06, 2019
7.099
7.117
7.009
7.036
454,237
-0.03(-0.38%)
Dec 05, 2019
7.181
7.185
7.045
7.063
453,620
-0.10(-1.39%)
Dec 04, 2019
7.136
7.185
7.118
7.163
545,398
+0.04(+0.63%)
Dec 03, 2019
7.029
7.145
7.020
7.118
655,037
+0.12(+1.65%)
Dec 02, 2019
7.002
7.020
6.842
7.002
518,036
+0.02(+0.25%)
Nov 29, 2019
7.020
7.056
6.962
6.985
164,200
-0.04(-0.51%)
Nov 27, 2019
6.896
7.065
6.887
7.020
323,342
+0.13(+1.94%)
Nov 26, 2019
6.807
6.922
6.789
6.887
470,951
+0.10(+1.44%)
Nov 25, 2019
6.816
6.896
6.762
6.789
393,670
-0.01(-0.13%)
Nov 22, 2019
6.860
6.882
6.727
6.798
454,612
-0.03(-0.39%)
Nov 21, 2019
7.065
7.065
6.798
6.825
730,543
-0.22(-3.16%)
Nov 20, 2019
7.091
7.109
6.985
7.047
480,721
-0.03(-0.38%)
Nov 19, 2019
6.994
7.091
6.967
7.074
804,744
+0.07(+1.02%)
Nov 18, 2019
6.905
7.091
6.905
7.002
482,738
+0.11(+1.55%)
Nov 15, 2019
6.762
6.905
6.709
6.896
460,681
+0.17(+2.51%)
Nov 14, 2019
6.718
6.784
6.691
6.727
347,348
+0.02(+0.27%)
Nov 13, 2019
6.673
6.736
6.647
6.709
281,444
+0.03(+0.40%)
Nov 12, 2019
6.673
6.869
6.673
6.682
444,098
-0.06(-0.92%)
Nov 11, 2019
6.709
6.753
6.620
6.744
402,491
+0.05(+0.80%)
Nov 08, 2019
6.718
6.807
6.682
6.691
466,638
-0.08(-1.18%)
Nov 07, 2019
6.931
6.940
6.691
6.771
574,610
-0.15(-2.19%)
Nov 06, 2019
7.100
7.136
6.913
6.922
685,264
-0.10(-1.39%)
Nov 05, 2019
7.047
7.109
6.985
7.020
738,032
-0.05(-0.75%)
Nov 04, 2019
6.851
7.216
6.851
7.074
1,044,726
+0.39(+5.86%)
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.