Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Townsquare Media Llc (NY: TSQ )

11.18 -0.22 (-1.93%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2016 6.953 6.969 6.830 6.838 127,988 -0.11(-1.53%)
Oct 28, 2016 7.042 7.059 6.920 6.945 40,707 -0.07(-0.93%)
Oct 27, 2016 7.214 7.214 6.985 7.010 124,033 -0.13(-1.83%)
Oct 26, 2016 7.222 7.263 7.116 7.140 27,208 -0.12(-1.69%)
Oct 25, 2016 7.369 7.369 7.246 7.263 34,951 -0.08(-1.11%)
Oct 24, 2016 7.426 7.426 7.320 7.344 38,486 +0.01(+0.11%)
Oct 21, 2016 7.295 7.418 7.295 7.336 77,949 -0.02(-0.22%)
Oct 20, 2016 7.361 7.377 7.197 7.353 36,701 +0.02(+0.33%)
Oct 19, 2016 7.295 7.532 7.295 7.328 32,538 +0.05(+0.67%)
Oct 18, 2016 7.402 7.532 7.149 7.279 68,143 -0.07(-0.89%)
Oct 17, 2016 7.426 7.450 7.295 7.344 124,297 -0.06(-0.77%)
Oct 14, 2016 7.573 7.577 7.357 7.402 58,463 -0.11(-1.41%)
Oct 13, 2016 7.597 7.777 7.508 7.508 31,063 -0.16(-2.13%)
Oct 12, 2016 7.703 7.891 7.638 7.671 12,098 +0.01(+0.11%)
Oct 11, 2016 7.842 7.907 7.630 7.663 14,303 -0.18(-2.29%)
Oct 10, 2016 7.891 7.970 7.752 7.842 20,142 -0.02(-0.31%)
Oct 07, 2016 7.924 8.226 7.850 7.867 43,089 -0.13(-1.63%)
Oct 06, 2016 7.875 8.038 7.728 7.997 25,426 +0.08(+1.03%)
Oct 05, 2016 7.712 7.932 7.663 7.916 44,063 +0.21(+2.75%)
Oct 04, 2016 7.712 7.793 7.622 7.703 28,448 +0.00(+0.00%)
Oct 03, 2016 7.614 7.712 7.572 7.703 13,536 +0.08(+1.07%)
Sep 30, 2016 7.589 7.720 7.426 7.622 41,806 +0.10(+1.30%)
Sep 29, 2016 7.777 7.777 7.516 7.524 34,041 -0.24(-3.05%)
Sep 28, 2016 7.752 7.907 7.687 7.761 36,933 +0.00(+0.00%)
Sep 27, 2016 7.671 7.850 7.654 7.761 41,773 +0.05(+0.64%)
Sep 26, 2016 7.891 7.997 7.695 7.712 47,018 -0.27(-3.37%)
Sep 23, 2016 7.875 8.030 7.867 7.981 55,287 +0.08(+1.03%)
Sep 22, 2016 7.752 7.916 7.752 7.899 39,263 +0.18(+2.33%)
Sep 21, 2016 7.622 7.769 7.622 7.720 29,709 +0.10(+1.28%)
Sep 20, 2016 7.671 7.671 7.597 7.622 39,871 -0.04(-0.53%)
Sep 19, 2016 7.385 7.671 7.385 7.663 54,798 +0.27(+3.64%)
Sep 16, 2016 7.369 7.434 7.230 7.393 84,794 +0.06(+0.78%)
Sep 15, 2016 7.450 7.508 7.246 7.336 111,076 -0.08(-1.10%)
Sep 14, 2016 7.622 7.761 7.393 7.418 26,974 -0.21(-2.78%)
Sep 13, 2016 7.679 7.747 7.573 7.630 33,623 -0.15(-1.89%)
Sep 12, 2016 7.679 7.793 7.540 7.777 64,022 +0.15(+1.93%)
Sep 09, 2016 7.638 7.744 7.508 7.630 46,428 -0.01(-0.11%)
Sep 08, 2016 7.410 7.676 7.361 7.638 63,342 +0.30(+4.12%)
Sep 07, 2016 7.638 7.638 7.328 7.336 322,848 -0.25(-3.33%)
Sep 06, 2016 7.597 7.614 7.442 7.589 46,414 -0.01(-0.11%)
Sep 02, 2016 7.418 7.597 7.597 7.597 32,106 +0.24(+3.33%)
Sep 01, 2016 7.981 7.981 7.344 7.353 212,290 -0.60(-7.59%)
Aug 31, 2016 7.997 7.997 7.777 7.956 37,339 +0.04(+0.52%)
Aug 30, 2016 7.679 7.956 7.679 7.916 129,189 +0.26(+3.41%)
Aug 29, 2016 7.630 7.695 7.589 7.654 52,659 +0.02(+0.21%)
Aug 26, 2016 7.663 7.756 7.557 7.638 45,556 -0.05(-0.64%)
Aug 25, 2016 7.548 7.721 7.524 7.687 50,739 +0.11(+1.40%)
Aug 24, 2016 7.589 7.597 7.548 7.581 40,676 -0.01(-0.11%)
Aug 23, 2016 7.679 7.679 7.548 7.589 19,280 +0.04(+0.54%)
Aug 22, 2016 7.728 7.728 7.500 7.548 21,504 -0.21(-2.73%)
Aug 19, 2016 7.810 7.810 7.687 7.761 53,198 +0.03(+0.42%)
Aug 18, 2016 7.932 7.932 7.712 7.728 82,656 -0.20(-2.57%)
Aug 17, 2016 7.059 7.973 6.936 7.932 190,262 +1.06(+15.44%)
Aug 16, 2016 7.075 7.075 6.855 6.871 34,340 -0.23(-3.22%)
Aug 15, 2016 6.814 7.112 6.814 7.100 56,645 +0.29(+4.32%)
Aug 12, 2016 6.732 6.814 6.667 6.806 42,914 +0.07(+1.09%)
Aug 11, 2016 6.692 6.732 6.683 6.732 15,146 +0.04(+0.61%)
Aug 10, 2016 6.683 6.716 6.594 6.692 19,237 +0.01(+0.12%)
Aug 09, 2016 6.708 6.716 6.667 6.683 51,088 -0.02(-0.36%)
Aug 08, 2016 6.692 6.732 6.692 6.708 19,559 +0.07(+1.11%)
Aug 05, 2016 6.741 6.814 6.610 6.634 18,343 -0.02(-0.37%)
Aug 04, 2016 6.496 6.716 6.406 6.659 162,256 +0.11(+1.62%)
Aug 03, 2016 6.439 6.602 6.349 6.553 42,315 +0.11(+1.77%)
Aug 02, 2016 6.667 6.692 6.439 6.439 26,536 -0.21(-3.19%)
Aug 01, 2016 6.634 6.757 6.618 6.651 143,716 -0.02(-0.37%)
Jul 29, 2016 6.887 6.887 6.634 6.675 65,945 -0.24(-3.54%)
Jul 28, 2016 7.034 7.070 6.847 6.920 22,682 -0.09(-1.28%)
Jul 27, 2016 7.124 7.132 6.936 7.010 23,915 -0.08(-1.15%)
Jul 26, 2016 7.173 7.238 7.026 7.091 35,583 -0.07(-0.91%)
Jul 25, 2016 7.328 7.368 7.124 7.157 30,891 -0.20(-2.66%)
Jul 22, 2016 6.675 7.418 6.675 7.353 44,881 +0.64(+9.48%)
Jul 21, 2016 6.610 6.741 6.610 6.716 514,673 +0.07(+0.98%)
Jul 20, 2016 6.577 6.700 6.577 6.651 122,220 +0.03(+0.49%)
Jul 19, 2016 6.692 6.765 6.577 6.618 95,938 -0.15(-2.17%)
Jul 18, 2016 6.773 6.855 6.684 6.765 22,239 -0.03(-0.48%)
Jul 15, 2016 6.838 6.887 6.724 6.798 123,522 +0.00(+0.00%)
Jul 14, 2016 6.871 6.879 6.773 6.798 50,846 +0.01(+0.12%)
Jul 13, 2016 6.822 6.928 6.659 6.789 23,084 +0.01(+0.12%)
Jul 12, 2016 6.871 6.993 6.757 6.781 57,670 -0.02(-0.36%)
Jul 11, 2016 6.847 6.969 6.781 6.806 52,901 +0.04(+0.60%)
Jul 08, 2016 6.667 6.924 6.626 6.765 50,282 +0.14(+2.09%)
Jul 07, 2016 6.594 6.757 6.488 6.626 64,283 +0.05(+0.74%)
Jul 06, 2016 6.365 6.659 6.365 6.577 37,960 +0.15(+2.28%)
Jul 05, 2016 6.553 6.553 6.243 6.430 95,330 -0.14(-2.11%)
Jul 01, 2016 6.381 6.569 6.569 6.569 46,443 +0.13(+2.03%)
Jun 30, 2016 6.602 6.651 6.390 6.439 57,261 -0.09(-1.37%)
Jun 29, 2016 6.202 6.643 6.128 6.528 114,595 +0.42(+6.95%)
Jun 28, 2016 6.137 6.177 6.047 6.104 108,591 +0.12(+2.05%)
Jun 27, 2016 6.365 6.381 5.957 5.982 137,815 -0.41(-6.39%)
Jun 24, 2016 6.659 6.830 6.390 6.390 275,981 -0.50(-7.23%)
Jun 23, 2016 7.026 7.026 6.814 6.887 95,129 -0.11(-1.63%)
Jun 22, 2016 7.302 7.302 6.969 7.002 17,530 -0.16(-2.28%)
Jun 21, 2016 7.100 7.189 6.936 7.165 21,269 +0.13(+1.86%)
Jun 20, 2016 7.018 7.255 6.985 7.034 58,042 +0.08(+1.17%)
Jun 17, 2016 7.018 7.124 6.945 6.953 66,746 -0.06(-0.81%)
Jun 16, 2016 7.116 7.124 6.961 7.010 87,867 -0.11(-1.49%)
Jun 15, 2016 7.132 7.263 7.042 7.116 43,747 -0.02(-0.23%)
Jun 14, 2016 7.312 7.369 7.010 7.132 61,037 -0.20(-2.78%)
Jun 13, 2016 7.450 7.516 7.271 7.336 44,875 -0.19(-2.49%)
Jun 10, 2016 7.385 7.557 7.287 7.524 51,873 +0.07(+0.88%)
Jun 09, 2016 7.589 7.597 7.418 7.459 34,945 -0.16(-2.14%)
Jun 08, 2016 7.491 7.638 7.426 7.622 47,677 +0.13(+1.74%)
Jun 07, 2016 7.475 7.606 7.434 7.491 48,008 +0.01(+0.11%)
Jun 06, 2016 7.304 7.597 7.263 7.483 63,739 +0.24(+3.27%)
Jun 03, 2016 7.238 7.271 7.067 7.246 44,468 -0.03(-0.45%)
Jun 02, 2016 7.165 7.287 7.165 7.279 49,952 +0.11(+1.48%)
Jun 01, 2016 7.255 7.255 7.124 7.173 47,702 -0.03(-0.45%)
May 31, 2016 7.140 7.214 7.075 7.206 68,618 +0.14(+1.96%)
May 27, 2016 6.936 7.067 7.067 7.067 37,252 +0.17(+2.49%)
May 26, 2016 6.945 6.977 6.871 6.896 34,250 +0.02(+0.36%)
May 25, 2016 6.953 7.010 6.855 6.871 38,906 -0.02(-0.36%)
May 24, 2016 7.059 7.091 6.855 6.896 39,116 -0.13(-1.86%)
May 23, 2016 6.977 7.091 6.896 7.026 126,182 -0.04(-0.58%)
May 20, 2016 6.700 7.140 6.692 7.067 110,711 +0.39(+5.87%)
May 19, 2016 6.896 6.904 6.488 6.675 158,003 -0.17(-2.50%)
May 18, 2016 7.116 7.157 6.838 6.847 91,469 -0.27(-3.78%)
May 17, 2016 7.434 7.491 7.100 7.116 93,829 -0.31(-4.18%)
May 16, 2016 7.377 7.475 7.344 7.426 67,334 +0.06(+0.78%)
May 13, 2016 7.410 7.450 7.344 7.369 69,824 -0.03(-0.44%)
May 12, 2016 7.916 7.916 7.385 7.402 105,310 -0.47(-6.01%)
May 11, 2016 8.160 8.160 7.858 7.875 131,610 -0.29(-3.50%)
May 10, 2016 8.405 8.444 8.103 8.160 94,887 -0.26(-3.10%)
May 09, 2016 8.397 8.462 8.364 8.422 47,539 -0.03(-0.39%)
May 06, 2016 8.454 8.544 8.397 8.454 36,906 -0.02(-0.19%)
May 05, 2016 8.813 8.813 8.454 8.471 52,355 -0.24(-2.81%)
May 04, 2016 8.642 8.732 8.642 8.715 53,940 +0.02(+0.28%)
May 03, 2016 8.715 8.805 8.658 8.691 39,432 -0.04(-0.47%)
May 02, 2016 8.675 8.748 8.601 8.732 77,891 +0.05(+0.56%)
Apr 29, 2016 8.707 8.768 8.650 8.683 61,959 -0.02(-0.28%)
Apr 28, 2016 8.740 8.805 8.691 8.707 82,559 -0.07(-0.74%)
Apr 27, 2016 8.895 8.919 8.764 8.772 64,056 -0.13(-1.47%)
Apr 26, 2016 8.895 8.993 8.821 8.903 59,069 +0.09(+1.02%)
Apr 25, 2016 8.781 8.919 8.732 8.813 41,347 +0.02(+0.28%)
Apr 22, 2016 8.715 8.862 8.715 8.789 29,042 +0.05(+0.56%)
Apr 21, 2016 8.797 8.797 8.658 8.740 36,550 +0.02(+0.19%)
Apr 20, 2016 8.870 8.887 8.707 8.723 26,880 -0.14(-1.57%)
Apr 19, 2016 8.895 9.058 8.768 8.862 20,000 +0.02(+0.28%)
Apr 18, 2016 8.830 8.923 8.748 8.838 42,463 +0.07(+0.84%)
Apr 15, 2016 8.781 8.870 8.707 8.764 27,029 -0.03(-0.37%)
Apr 14, 2016 8.737 8.879 8.732 8.797 24,192 +0.02(+0.28%)
Apr 13, 2016 8.601 8.932 8.552 8.772 49,360 +0.20(+2.28%)
Apr 12, 2016 8.422 8.601 8.381 8.577 51,570 +0.20(+2.34%)
Apr 11, 2016 8.479 8.528 8.377 8.381 56,003 -0.05(-0.58%)
Apr 08, 2016 8.666 8.707 8.381 8.430 34,488 -0.20(-2.27%)
Apr 07, 2016 8.821 8.830 8.609 8.626 45,739 -0.19(-2.13%)
Apr 06, 2016 8.854 8.968 8.772 8.813 693,667 -0.04(-0.46%)
Apr 05, 2016 8.903 8.903 8.772 8.854 43,409 -0.19(-2.08%)
Apr 04, 2016 9.115 9.172 9.025 9.042 39,912 -0.02(-0.27%)
Apr 01, 2016 9.123 9.180 9.017 9.066 53,526 -0.08(-0.89%)
Mar 31, 2016 9.180 9.368 9.115 9.148 32,406 -0.12(-1.32%)
Mar 30, 2016 9.303 9.417 9.221 9.270 60,536 +0.01(+0.09%)
Mar 29, 2016 8.781 9.295 8.781 9.262 23,525 +0.52(+5.98%)
Mar 28, 2016 9.001 9.009 8.691 8.740 36,034 -0.20(-2.19%)
Mar 24, 2016 8.903 8.936 8.936 8.936 23,405 -0.03(-0.36%)
Mar 23, 2016 8.968 9.066 8.879 8.968 25,388 -0.12(-1.35%)
Mar 22, 2016 9.074 9.213 8.960 9.091 29,820 +0.02(+0.18%)
Mar 21, 2016 8.985 9.180 8.552 9.074 45,150 +0.08(+0.91%)
Mar 18, 2016 9.311 9.474 8.936 8.993 109,277 -0.24(-2.56%)
Mar 17, 2016 9.074 9.336 9.074 9.229 43,210 +0.14(+1.53%)
Mar 16, 2016 9.083 9.132 8.940 9.091 35,037 +0.10(+1.09%)
Mar 15, 2016 9.017 9.055 8.936 8.993 30,160 -0.04(-0.45%)
Mar 14, 2016 8.879 9.034 8.870 9.034 38,491 +0.07(+0.73%)
Mar 11, 2016 8.887 8.993 8.862 8.968 22,702 +0.12(+1.38%)
Mar 10, 2016 8.821 8.854 8.642 8.846 62,599 +0.01(+0.09%)
Mar 09, 2016 8.683 8.846 8.666 8.838 34,754 +0.15(+1.69%)
Mar 08, 2016 8.544 8.732 8.544 8.691 53,786 +0.15(+1.72%)
Mar 07, 2016 8.275 8.602 8.185 8.544 57,908 +0.43(+5.33%)
Mar 04, 2016 7.956 8.381 7.956 8.111 27,215 +0.16(+1.95%)
Mar 03, 2016 7.981 8.046 7.769 7.956 63,235 -0.02(-0.20%)
Mar 02, 2016 7.899 8.054 7.875 7.973 27,311 +0.11(+1.35%)
Mar 01, 2016 8.144 8.152 7.834 7.867 61,654 -0.09(-1.13%)
Feb 29, 2016 7.826 8.136 7.826 7.956 42,093 +0.29(+3.83%)
Feb 26, 2016 8.740 8.740 7.663 7.663 117,047 -0.72(-8.57%)
Feb 25, 2016 8.299 8.511 8.177 8.381 22,312 +0.14(+1.68%)
Feb 24, 2016 7.997 8.417 7.940 8.242 33,927 +0.21(+2.64%)
Feb 23, 2016 8.503 8.715 7.997 8.030 70,117 -0.55(-6.37%)
Feb 22, 2016 8.413 8.740 8.413 8.577 22,362 +0.20(+2.44%)
Feb 19, 2016 8.511 8.511 8.234 8.373 18,753 -0.14(-1.63%)
Feb 18, 2016 8.895 8.895 8.462 8.511 13,654 -0.24(-2.80%)
Feb 17, 2016 8.658 8.992 8.373 8.756 28,417 +0.18(+2.09%)
Feb 16, 2016 8.511 8.732 8.405 8.577 42,376 +0.23(+2.74%)
Feb 12, 2016 8.324 8.348 8.348 8.348 19,974 +0.11(+1.29%)
Feb 11, 2016 8.046 8.364 7.965 8.242 21,731 +0.05(+0.60%)
Feb 10, 2016 8.062 8.495 7.989 8.193 26,133 +0.13(+1.62%)
Feb 09, 2016 8.356 8.373 7.965 8.062 38,778 -0.22(-2.66%)
Feb 08, 2016 8.495 8.503 8.111 8.283 42,104 -0.20(-2.40%)
Feb 05, 2016 8.797 8.936 8.462 8.487 54,017 -0.33(-3.70%)
Feb 04, 2016 8.870 9.123 8.781 8.813 41,414 -0.08(-0.92%)
Feb 03, 2016 8.903 8.968 8.772 8.895 78,299 +0.12(+1.40%)
Feb 02, 2016 8.699 8.968 8.560 8.772 66,443 +0.02(+0.19%)
Feb 01, 2016 8.560 8.830 8.014 8.756 207,012 +1.09(+14.15%)
Jan 29, 2016 7.467 7.769 7.467 7.671 42,742 +0.20(+2.62%)
Jan 28, 2016 7.344 7.491 7.189 7.475 51,584 +0.21(+2.92%)
Jan 27, 2016 7.475 7.483 7.161 7.263 40,329 -0.21(-2.84%)
Jan 26, 2016 7.344 7.654 7.051 7.475 49,036 +0.16(+2.23%)
Jan 25, 2016 7.654 7.663 7.087 7.312 97,677 -0.29(-3.86%)
Jan 22, 2016 7.663 7.761 7.557 7.606 38,309 +0.07(+0.98%)
Jan 21, 2016 7.638 7.821 7.426 7.532 35,857 -0.11(-1.49%)
Jan 20, 2016 7.548 7.728 7.136 7.646 45,845 -0.09(-1.16%)
Jan 19, 2016 8.160 8.160 7.663 7.736 40,230 -0.21(-2.67%)
Jan 15, 2016 7.956 7.948 7.948 7.948 46,933 -0.20(-2.40%)
Jan 14, 2016 8.324 8.438 8.022 8.144 49,890 -0.04(-0.50%)
Jan 13, 2016 8.642 8.748 8.185 8.185 40,663 -0.46(-5.29%)
Jan 12, 2016 8.764 8.764 8.271 8.642 71,692 +0.02(+0.19%)
Jan 11, 2016 8.805 9.034 8.609 8.626 45,997 +0.07(+0.86%)
Jan 08, 2016 8.707 8.846 8.552 8.552 39,577 -0.22(-2.51%)
Jan 07, 2016 8.985 9.066 8.732 8.772 40,952 -0.40(-4.36%)
Jan 06, 2016 9.336 9.384 9.074 9.172 37,808 -0.22(-2.35%)
Jan 05, 2016 9.613 9.613 9.311 9.393 28,270 -0.10(-1.03%)
Jan 04, 2016 9.727 9.752 9.384 9.491 56,648 -0.27(-2.76%)
Dec 31, 2015 9.531 9.760 9.760 9.760 37,130 +0.28(+2.93%)
Dec 30, 2015 9.703 9.703 9.384 9.482 34,742 -0.21(-2.19%)
Dec 29, 2015 9.507 9.784 9.507 9.695 29,150 -0.07(-0.67%)
Dec 28, 2015 9.597 9.793 9.470 9.760 47,995 +0.20(+2.05%)
Dec 24, 2015 9.572 9.564 9.564 9.564 10,293 +0.01(+0.09%)
Dec 23, 2015 9.523 9.629 9.376 9.556 31,888 +0.09(+0.95%)
Dec 22, 2015 9.564 9.605 9.425 9.466 31,275 -0.06(-0.60%)
Dec 21, 2015 9.499 9.711 9.442 9.523 47,721 +0.08(+0.86%)
Dec 18, 2015 9.058 9.466 9.058 9.442 130,749 +0.33(+3.67%)
Dec 17, 2015 9.433 9.433 9.013 9.107 86,084 -0.28(-2.96%)
Dec 16, 2015 8.960 9.450 8.589 9.384 138,020 +1.14(+13.86%)
Dec 15, 2015 8.283 8.501 8.120 8.242 29,538 +0.10(+1.20%)
Dec 14, 2015 8.503 8.503 8.022 8.144 49,467 -0.33(-3.85%)
Dec 11, 2015 8.356 8.715 8.356 8.471 29,651 -0.20(-2.26%)
Dec 10, 2015 8.658 8.691 8.422 8.666 30,881 -0.04(-0.47%)
Dec 09, 2015 8.985 8.985 8.609 8.707 58,395 -0.26(-2.91%)
Dec 08, 2015 9.058 9.058 8.742 8.968 35,052 -0.13(-1.44%)
Dec 07, 2015 8.944 9.274 8.797 9.099 42,457 +0.08(+0.91%)
Dec 04, 2015 8.976 9.099 8.772 9.017 62,986 +0.12(+1.38%)
Dec 03, 2015 9.172 9.254 8.732 8.895 47,251 -0.29(-3.20%)
Dec 02, 2015 9.148 9.229 9.083 9.189 46,193 +0.05(+0.54%)
Dec 01, 2015 9.229 9.409 9.034 9.140 50,672 -0.19(-2.01%)
Nov 30, 2015 9.221 9.427 9.172 9.327 38,246 +0.16(+1.69%)
Nov 27, 2015 9.213 9.368 9.140 9.172 12,132 -0.05(-0.53%)
Nov 25, 2015 9.262 9.221 9.221 9.221 34,924 -0.15(-1.57%)
Nov 24, 2015 9.099 9.458 8.968 9.368 18,824 +0.17(+1.86%)
Nov 23, 2015 9.107 9.466 9.099 9.197 58,781 +0.01(+0.09%)
Nov 20, 2015 9.197 9.515 9.107 9.189 61,469 +0.06(+0.63%)
Nov 19, 2015 9.066 9.197 8.846 9.132 54,937 +0.06(+0.63%)
Nov 18, 2015 8.699 9.099 8.699 9.074 72,455 +0.36(+4.12%)
Nov 17, 2015 8.397 8.715 8.267 8.715 71,232 +0.36(+4.30%)
Nov 16, 2015 8.250 8.397 7.997 8.356 44,098 +0.24(+3.02%)
Nov 13, 2015 8.193 8.454 8.062 8.111 48,205 -0.17(-2.07%)
Nov 12, 2015 8.242 8.332 8.030 8.283 152,626 -0.03(-0.39%)
Nov 11, 2015 8.389 8.422 8.267 8.315 49,653 -0.06(-0.68%)
Nov 10, 2015 8.519 8.528 8.299 8.373 42,930 -0.14(-1.63%)
Nov 09, 2015 8.732 8.732 8.405 8.511 65,946 -0.22(-2.52%)
Nov 06, 2015 8.756 8.854 8.373 8.732 107,638 -0.07(-0.74%)
Nov 05, 2015 8.976 8.976 8.364 8.797 55,468 -0.18(-2.00%)
Nov 04, 2015 8.936 8.976 8.805 8.976 87,557 +0.02(+0.27%)
Nov 03, 2015 8.797 8.976 8.756 8.952 36,610 +0.11(+1.20%)
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
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.