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 )

11.11 +0.11 (+1.00%)
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 5.706 5.900 5.706 5.799 25,121 +0.16(+2.83%)
Oct 30, 2018 5.673 5.782 5.597 5.639 146,570 +0.02(+0.30%)
Oct 29, 2018 5.631 5.849 5.597 5.622 51,136 +0.04(+0.75%)
Oct 26, 2018 5.757 5.799 5.563 5.580 31,295 -0.21(-3.63%)
Oct 25, 2018 6.068 6.068 5.790 5.790 25,838 -0.18(-3.09%)
Oct 24, 2018 6.387 6.387 5.975 5.975 22,256 -0.39(-6.08%)
Oct 23, 2018 6.395 6.421 6.244 6.362 25,450 -0.08(-1.18%)
Oct 22, 2018 6.488 6.538 6.370 6.437 24,908 -0.02(-0.26%)
Oct 19, 2018 6.437 6.555 6.269 6.454 19,871 -0.05(-0.78%)
Oct 18, 2018 6.631 6.656 6.408 6.505 25,308 -0.17(-2.52%)
Oct 17, 2018 6.605 6.689 6.328 6.673 44,536 +0.14(+2.19%)
Oct 16, 2018 6.219 6.563 6.160 6.530 38,288 +0.35(+5.71%)
Oct 15, 2018 6.152 6.328 6.000 6.177 49,347 +0.04(+0.68%)
Oct 12, 2018 6.353 6.421 5.950 6.135 25,940 -0.13(-2.01%)
Oct 11, 2018 6.152 6.370 6.152 6.261 68,545 +0.08(+1.36%)
Oct 10, 2018 6.572 6.731 6.143 6.177 59,860 -0.43(-6.49%)
Oct 09, 2018 6.723 6.731 6.484 6.605 53,663 -0.11(-1.63%)
Oct 08, 2018 6.353 6.723 6.353 6.715 87,977 +0.24(+3.63%)
Oct 05, 2018 6.488 6.698 6.421 6.479 56,045 -0.05(-0.77%)
Oct 04, 2018 6.631 6.748 6.526 6.530 44,487 -0.13(-1.89%)
Oct 03, 2018 6.563 6.698 6.488 6.656 50,514 +0.08(+1.15%)
Oct 02, 2018 6.563 6.683 6.488 6.580 60,994 +0.12(+1.82%)
Oct 01, 2018 6.580 6.601 6.349 6.463 86,857 -0.12(-1.79%)
Sep 28, 2018 6.639 6.748 6.530 6.580 68,658 -0.06(-0.89%)
Sep 27, 2018 6.614 6.748 6.614 6.639 55,716 -0.01(-0.13%)
Sep 26, 2018 6.942 7.076 6.647 6.647 110,514 -0.27(-3.95%)
Sep 25, 2018 7.095 7.095 6.879 6.921 30,689 -0.12(-1.66%)
Sep 24, 2018 7.187 7.237 6.971 7.037 65,643 -0.27(-3.65%)
Sep 21, 2018 7.179 7.304 7.045 7.304 86,815 +0.07(+0.92%)
Sep 20, 2018 7.245 7.354 7.081 7.237 55,439 -0.04(-0.57%)
Sep 19, 2018 6.921 7.362 6.921 7.279 63,142 +0.34(+4.92%)
Sep 18, 2018 7.320 7.320 6.937 6.937 113,414 -0.38(-5.23%)
Sep 17, 2018 7.462 7.537 7.295 7.320 84,706 -0.17(-2.33%)
Sep 14, 2018 7.495 7.570 7.445 7.495 53,794 -0.02(-0.22%)
Sep 13, 2018 7.529 7.662 7.445 7.512 62,707 -0.02(-0.22%)
Sep 12, 2018 7.462 7.620 7.456 7.529 61,685 +0.07(+0.89%)
Sep 11, 2018 7.712 7.753 7.462 7.462 62,239 -0.28(-3.66%)
Sep 10, 2018 7.787 7.791 7.620 7.745 133,944 +0.02(+0.32%)
Sep 07, 2018 7.712 7.812 7.620 7.720 63,760 -0.08(-1.07%)
Sep 06, 2018 8.120 8.153 7.735 7.803 55,565 -0.32(-3.90%)
Sep 05, 2018 7.912 8.136 7.670 8.120 138,439 +0.34(+4.39%)
Sep 04, 2018 7.454 7.887 7.454 7.778 143,337 +0.34(+4.59%)
Aug 31, 2018 7.437 7.437 7.437 0 -0.20(-2.62%)
Aug 30, 2018 7.828 7.837 7.574 7.637 56,941 -0.17(-2.24%)
Aug 29, 2018 7.828 7.878 7.680 7.812 39,036 -0.02(-0.32%)
Aug 28, 2018 7.970 7.970 7.670 7.837 58,147 -0.17(-2.18%)
Aug 27, 2018 7.612 8.078 7.586 8.012 89,258 +0.46(+6.06%)
Aug 24, 2018 7.495 7.687 7.420 7.554 77,929 +0.07(+1.00%)
Aug 23, 2018 7.578 7.603 7.395 7.479 56,276 -0.08(-1.10%)
Aug 22, 2018 7.387 7.662 7.387 7.562 113,455 +0.18(+2.48%)
Aug 21, 2018 7.245 7.461 7.245 7.379 43,069 +0.16(+2.19%)
Aug 20, 2018 7.120 7.262 7.054 7.220 24,595 +0.10(+1.40%)
Aug 17, 2018 6.854 7.179 6.854 7.120 54,995 +0.26(+3.76%)
Aug 16, 2018 6.796 6.937 6.637 6.862 52,603 +0.07(+0.98%)
Aug 15, 2018 6.904 6.904 6.679 6.796 93,878 -0.10(-1.45%)
Aug 14, 2018 6.771 6.989 6.771 6.896 58,073 +0.16(+2.35%)
Aug 13, 2018 6.596 6.829 6.479 6.737 95,990 +0.20(+3.06%)
Aug 10, 2018 6.562 6.746 6.463 6.537 51,032 -0.04(-0.63%)
Aug 09, 2018 6.288 6.837 6.229 6.579 165,932 +0.27(+4.36%)
Aug 08, 2018 5.996 6.329 5.663 6.304 124,728 +0.88(+16.28%)
Aug 07, 2018 5.496 5.630 5.422 5.422 43,284 -0.04(-0.76%)
Aug 06, 2018 5.521 5.521 5.380 5.463 46,153 -0.09(-1.65%)
Aug 03, 2018 5.472 5.588 5.472 5.555 17,050 +0.05(+0.91%)
Aug 02, 2018 5.422 5.513 5.347 5.505 29,817 +0.08(+1.54%)
Aug 01, 2018 5.430 5.480 5.347 5.422 34,565 +0.02(+0.46%)
Jul 31, 2018 5.338 5.496 5.338 5.397 31,289 +0.04(+0.78%)
Jul 30, 2018 5.380 5.455 5.338 5.355 57,444 -0.03(-0.62%)
Jul 27, 2018 5.422 5.422 5.338 5.388 37,463 +0.00(+0.00%)
Jul 26, 2018 5.388 5.430 5.338 5.388 19,202 -0.02(-0.31%)
Jul 25, 2018 5.430 5.430 5.330 5.405 61,891 -0.02(-0.46%)
Jul 24, 2018 5.388 5.455 5.305 5.430 66,558 +0.06(+1.09%)
Jul 23, 2018 5.338 5.405 5.330 5.372 62,432 +0.03(+0.62%)
Jul 20, 2018 5.330 5.430 5.305 5.338 44,098 +0.03(+0.63%)
Jul 19, 2018 5.372 5.405 5.288 5.305 37,550 -0.10(-1.85%)
Jul 18, 2018 5.530 5.530 5.330 5.405 47,599 -0.09(-1.67%)
Jul 17, 2018 5.530 5.595 5.288 5.496 67,977 -0.04(-0.75%)
Jul 16, 2018 5.663 5.688 5.513 5.538 93,197 -0.12(-2.06%)
Jul 13, 2018 5.671 5.705 5.596 5.655 29,522 +0.01(+0.15%)
Jul 12, 2018 5.638 5.688 5.542 5.646 48,027 +0.02(+0.30%)
Jul 11, 2018 5.846 5.880 5.563 5.630 48,692 -0.22(-3.70%)
Jul 10, 2018 6.005 6.046 5.788 5.846 61,241 -0.17(-2.77%)
Jul 09, 2018 5.746 6.054 5.746 6.013 88,555 +0.29(+5.09%)
Jul 06, 2018 5.705 5.788 5.655 5.721 62,250 +0.05(+0.88%)
Jul 05, 2018 5.630 5.721 5.496 5.671 55,344 +0.02(+0.44%)
Jul 03, 2018 5.646 5.646 5.646 0 +0.12(+2.26%)
Jul 02, 2018 5.347 5.546 5.347 5.521 56,217 +0.13(+2.47%)
Jun 29, 2018 5.413 5.413 5.255 5.388 63,734 +0.02(+0.47%)
Jun 28, 2018 5.496 5.638 5.355 5.363 55,454 -0.15(-2.72%)
Jun 27, 2018 5.671 5.755 5.497 5.513 78,901 -0.19(-3.29%)
Jun 26, 2018 5.528 5.717 5.363 5.701 116,015 +0.18(+3.28%)
Jun 25, 2018 5.149 5.536 5.149 5.519 163,754 +0.38(+7.37%)
Jun 22, 2018 5.231 5.338 5.091 5.140 1,249,545 -0.05(-0.95%)
Jun 21, 2018 5.322 5.408 5.182 5.190 172,954 -0.07(-1.41%)
Jun 20, 2018 5.313 5.361 5.247 5.264 87,401 +0.00(+0.00%)
Jun 19, 2018 5.420 5.462 5.256 5.264 77,071 -0.19(-3.47%)
Jun 18, 2018 5.495 5.552 5.437 5.453 78,029 +0.02(+0.30%)
Jun 15, 2018 5.346 5.346 5.437 107,685 +0.09(+1.70%)
Jun 14, 2018 5.313 5.478 5.272 5.346 75,438 +0.03(+0.62%)
Jun 13, 2018 5.445 5.486 5.305 5.313 53,824 -0.12(-2.27%)
Jun 12, 2018 5.684 5.709 5.420 5.437 199,361 -0.27(-4.76%)
Jun 11, 2018 5.519 5.816 5.437 5.709 356,538 +0.21(+3.74%)
Jun 08, 2018 5.346 5.643 5.346 5.503 349,289 +0.16(+2.93%)
Jun 07, 2018 5.206 5.404 5.206 5.346 60,346 +0.12(+2.20%)
Jun 06, 2018 5.157 5.231 65,231 -0.02(-0.47%)
Jun 05, 2018 5.033 5.441 5.025 5.256 327,276 +0.22(+4.42%)
Jun 04, 2018 5.099 5.173 5.017 5.033 86,029 -0.03(-0.65%)
Jun 01, 2018 5.157 5.167 4.967 5.066 76,086 -0.07(-1.28%)
May 31, 2018 5.182 5.198 4.967 5.132 97,000 -0.07(-1.27%)
May 30, 2018 5.387 5.462 5.149 5.198 65,823 -0.15(-2.77%)
May 29, 2018 5.289 5.429 5.289 5.346 69,170 +0.11(+2.04%)
May 25, 2018 5.239 5.239 5.239 0 -0.17(-3.20%)
May 24, 2018 5.552 5.602 5.363 5.412 33,198 -0.15(-2.67%)
May 23, 2018 5.610 5.618 5.486 5.560 52,758 -0.07(-1.17%)
May 22, 2018 5.659 5.750 5.610 5.626 44,921 -0.02(-0.44%)
May 21, 2018 5.478 5.725 5.478 5.651 113,049 +0.10(+1.78%)
May 18, 2018 5.593 5.680 5.503 5.552 99,740 +0.02(+0.30%)
May 17, 2018 5.692 5.701 5.453 5.536 117,135 -0.12(-2.04%)
May 16, 2018 5.717 5.808 5.643 5.651 105,022 -0.06(-1.01%)
May 15, 2018 5.733 5.766 5.610 5.709 86,251 -0.07(-1.14%)
May 14, 2018 5.787 5.890 5.750 5.775 103,149 -0.03(-0.57%)
May 11, 2018 5.808 5.906 5.560 5.808 60,779 -0.01(-0.14%)
May 10, 2018 5.643 5.931 5.593 5.816 69,580 +0.18(+3.22%)
May 09, 2018 5.824 5.824 5.552 5.635 48,134 -0.19(-3.25%)
May 08, 2018 6.096 6.137 5.458 5.824 155,836 -0.34(-5.48%)
May 07, 2018 6.178 6.220 6.022 6.162 48,371 -0.01(-0.13%)
May 04, 2018 5.849 6.195 5.849 6.170 33,410 +0.31(+5.34%)
May 03, 2018 6.096 6.096 5.824 5.857 76,682 -0.26(-4.18%)
May 02, 2018 6.162 6.228 6.079 6.112 66,756 -0.04(-0.67%)
May 01, 2018 6.244 6.249 5.964 6.154 60,480 -0.12(-1.97%)
Apr 30, 2018 6.071 6.335 6.071 6.277 57,560 +0.25(+4.10%)
Apr 27, 2018 6.425 6.450 6.022 6.030 68,152 -0.36(-5.67%)
Apr 26, 2018 6.442 6.516 6.360 6.393 66,655 -0.07(-1.15%)
Apr 25, 2018 6.467 6.524 6.425 6.467 38,784 +0.02(+0.38%)
Apr 24, 2018 6.310 6.467 6.285 6.442 47,215 +0.22(+3.58%)
Apr 23, 2018 6.187 6.252 6.063 6.220 60,527 +0.00(+0.00%)
Apr 20, 2018 6.516 6.516 6.178 6.220 69,795 -0.33(-5.03%)
Apr 19, 2018 6.648 6.697 6.491 6.549 89,949 -0.06(-0.87%)
Apr 18, 2018 6.491 6.722 6.450 6.607 58,986 +0.16(+2.43%)
Apr 17, 2018 6.549 6.561 6.434 6.450 50,067 -0.10(-1.51%)
Apr 16, 2018 6.549 6.631 6.425 6.549 52,216 +0.07(+1.15%)
Apr 13, 2018 6.483 6.516 6.335 6.475 53,839 -0.03(-0.51%)
Apr 12, 2018 6.557 6.607 6.401 6.508 50,101 -0.05(-0.75%)
Apr 11, 2018 6.533 6.714 6.508 6.557 93,154 -0.01(-0.13%)
Apr 10, 2018 6.541 6.565 6.442 6.565 43,120 +0.11(+1.66%)
Apr 09, 2018 6.483 6.615 6.384 6.458 46,441 +0.07(+1.16%)
Apr 06, 2018 6.368 6.450 6.277 6.384 70,947 -0.07(-1.02%)
Apr 05, 2018 6.409 6.458 6.285 6.450 42,949 +0.05(+0.77%)
Apr 04, 2018 6.244 6.450 6.145 6.401 50,930 +0.10(+1.57%)
Apr 03, 2018 6.343 6.376 6.220 6.302 64,575 +0.00(+0.00%)
Apr 02, 2018 6.508 6.607 6.079 6.302 105,605 -0.23(-3.53%)
Mar 29, 2018 6.533 6.533 6.533 0 +0.01(+0.19%)
Mar 28, 2018 6.357 6.528 6.185 6.520 107,179 +0.20(+3.10%)
Mar 27, 2018 6.177 6.512 6.071 6.324 136,269 +0.16(+2.65%)
Mar 26, 2018 5.778 6.202 5.753 6.161 146,228 +0.45(+7.86%)
Mar 23, 2018 5.753 5.851 5.574 5.712 284,317 -0.05(-0.85%)
Mar 22, 2018 5.973 6.063 5.745 5.761 48,181 -0.25(-4.21%)
Mar 21, 2018 5.933 6.186 5.908 6.014 57,820 +0.10(+1.66%)
Mar 20, 2018 5.973 5.981 5.884 5.916 101,350 -0.02(-0.28%)
Mar 19, 2018 6.055 6.055 5.892 5.933 83,265 -0.14(-2.28%)
Mar 16, 2018 6.194 6.284 6.063 6.071 118,705 -0.11(-1.72%)
Mar 15, 2018 6.373 6.463 6.047 6.177 120,206 -0.16(-2.45%)
Mar 14, 2018 6.651 6.651 6.324 6.332 102,433 -0.32(-4.79%)
Mar 13, 2018 6.218 6.887 6.088 6.651 192,163 +0.45(+7.24%)
Mar 12, 2018 6.210 6.218 5.990 6.202 252,092 +0.03(+0.53%)
Mar 09, 2018 5.957 6.226 5.900 6.169 100,910 +0.23(+3.85%)
Mar 08, 2018 6.014 6.112 5.892 5.941 50,130 -0.05(-0.82%)
Mar 07, 2018 6.080 5.990 128,413 +0.38(+6.69%)
Mar 06, 2018 5.769 5.777 5.565 5.614 42,472 -0.13(-2.27%)
Mar 05, 2018 5.745 5.851 5.712 5.745 38,899 -0.02(-0.28%)
Mar 02, 2018 5.541 5.867 5.500 5.761 65,535 +0.16(+2.92%)
Mar 01, 2018 5.696 5.778 5.492 5.598 42,735 -0.08(-1.44%)
Feb 28, 2018 5.753 5.949 5.680 5.680 49,204 -0.04(-0.71%)
Feb 27, 2018 6.120 6.165 5.696 5.720 95,415 -0.42(-6.78%)
Feb 26, 2018 5.876 6.235 5.876 6.137 59,201 +0.25(+4.30%)
Feb 23, 2018 5.712 5.908 5.663 5.884 37,120 +0.23(+4.04%)
Feb 22, 2018 5.639 5.655 21,806 -0.11(-1.84%)
Feb 21, 2018 5.769 5.876 5.737 5.761 32,671 +0.02(+0.28%)
Feb 20, 2018 5.704 5.794 5.696 5.745 25,839 +0.02(+0.43%)
Feb 16, 2018 5.720 5.720 5.720 0 +0.10(+1.74%)
Feb 15, 2018 5.704 5.753 5.516 5.623 103,971 -0.05(-0.86%)
Feb 14, 2018 5.557 5.790 5.557 5.671 36,995 +0.06(+1.02%)
Feb 13, 2018 5.533 5.639 5.476 5.614 77,593 +0.08(+1.47%)
Feb 12, 2018 5.435 5.565 5.337 5.533 54,421 +0.11(+1.95%)
Feb 09, 2018 5.557 5.574 5.202 5.427 51,366 -0.04(-0.75%)
Feb 08, 2018 5.402 5.614 5.345 5.467 134,076 +0.07(+1.21%)
Feb 07, 2018 5.410 5.565 5.410 5.402 73,094 +0.02(+0.46%)
Feb 06, 2018 5.141 5.507 5.125 5.378 137,985 -0.07(-1.20%)
Feb 05, 2018 5.859 5.859 5.345 5.443 96,181 -0.44(-7.49%)
Feb 02, 2018 6.055 6.071 5.867 5.884 78,136 -0.20(-3.22%)
Feb 01, 2018 6.137 6.145 5.982 6.080 74,475 -0.04(-0.67%)
Jan 31, 2018 6.055 6.243 6.047 6.120 54,646 +0.07(+1.21%)
Jan 30, 2018 6.080 6.161 5.998 6.047 61,820 -0.06(-0.94%)
Jan 29, 2018 6.251 6.251 6.088 6.104 64,127 -0.16(-2.48%)
Jan 26, 2018 6.292 6.381 6.161 6.259 38,649 +0.00(+0.00%)
Jan 25, 2018 6.251 6.308 6.210 6.259 28,052 +0.01(+0.13%)
Jan 24, 2018 6.243 6.301 6.153 6.251 34,787 +0.03(+0.52%)
Jan 23, 2018 6.381 6.381 6.177 6.218 30,161 -0.12(-1.93%)
Jan 22, 2018 6.349 6.365 6.243 6.341 44,180 -0.03(-0.51%)
Jan 19, 2018 6.218 6.447 6.128 6.373 38,924 +0.12(+1.96%)
Jan 18, 2018 6.341 6.406 6.243 6.251 48,760 +0.00(+0.00%)
Jan 17, 2018 6.496 6.496 6.226 6.251 58,213 -0.20(-3.16%)
Jan 16, 2018 6.496 6.651 6.381 6.455 62,945 +0.01(+0.13%)
Jan 12, 2018 6.447 6.447 6.447 0 +0.24(+3.95%)
Jan 11, 2018 6.071 6.292 6.039 6.202 77,589 +0.13(+2.15%)
Jan 10, 2018 6.071 64,931 -0.11(-1.72%)
Jan 09, 2018 6.267 6.267 6.137 6.177 59,885 -0.09(-1.43%)
Jan 08, 2018 6.251 6.292 6.145 6.267 75,496 +0.00(+0.00%)
Jan 05, 2018 6.243 6.390 6.194 6.267 101,462 +0.03(+0.52%)
Jan 04, 2018 6.332 6.381 6.145 6.235 82,740 -0.05(-0.78%)
Jan 03, 2018 6.202 6.349 6.194 6.284 58,662 +0.10(+1.58%)
Jan 02, 2018 6.324 6.390 6.161 6.186 67,191 -0.08(-1.30%)
Dec 29, 2017 6.267 6.267 6.267 0 +0.07(+1.05%)
Dec 28, 2017 6.422 6.422 6.186 6.202 105,954 -0.21(-3.31%)
Dec 27, 2017 6.553 6.658 6.365 6.414 38,847 -0.17(-2.60%)
Dec 26, 2017 6.447 6.683 6.447 6.585 56,963 +0.14(+2.15%)
Dec 22, 2017 6.700 6.700 6.439 6.447 104,503 -0.28(-4.13%)
Dec 21, 2017 6.610 6.732 6.577 6.724 106,212 +0.11(+1.73%)
Dec 20, 2017 6.447 6.749 6.447 6.610 151,481 +0.16(+2.53%)
Dec 19, 2017 6.422 6.479 6.377 6.447 166,085 +0.05(+0.77%)
Dec 18, 2017 6.194 6.471 6.194 6.398 206,397 +0.22(+3.57%)
Dec 15, 2017 6.186 6.341 6.149 6.177 142,531 +0.01(+0.13%)
Dec 14, 2017 6.104 6.267 6.104 6.169 80,059 +0.01(+0.13%)
Dec 13, 2017 6.120 6.271 6.014 6.161 139,393 +0.03(+0.53%)
Dec 12, 2017 6.226 6.365 6.120 6.128 74,857 -0.11(-1.83%)
Dec 11, 2017 6.439 6.512 6.226 6.243 123,402 -0.12(-1.92%)
Dec 08, 2017 6.365 6.455 6.284 6.365 25,827 +0.00(+0.00%)
Dec 07, 2017 6.373 6.422 6.251 51,837 +0.00(+0.00%)
Dec 06, 2017 6.561 6.569 6.398 6.406 28,314 -0.16(-2.36%)
Dec 05, 2017 6.618 6.651 6.543 6.561 61,069 -0.07(-1.11%)
Dec 04, 2017 6.504 6.651 6.504 6.634 84,728 +0.25(+3.96%)
Dec 01, 2017 6.479 6.504 6.235 6.381 38,142 -0.10(-1.51%)
Nov 30, 2017 6.512 6.553 6.357 6.479 115,449 -0.02(-0.38%)
Nov 29, 2017 6.447 6.700 6.447 6.504 47,586 +0.08(+1.27%)
Nov 28, 2017 6.332 6.439 6.267 6.422 76,370 +0.07(+1.03%)
Nov 27, 2017 6.267 6.410 6.235 6.357 127,708 +0.02(+0.26%)
Nov 24, 2017 6.210 6.430 6.210 6.341 53,227 +0.08(+1.30%)
Nov 22, 2017 6.080 6.300 6.080 6.259 105,309 +0.18(+2.95%)
Nov 21, 2017 5.851 6.080 5.769 6.080 148,509 +0.24(+4.20%)
Nov 20, 2017 5.827 5.933 5.776 5.835 148,493 +0.11(+2.00%)
Nov 17, 2017 5.761 5.876 5.712 5.720 117,142 -0.02(-0.28%)
Nov 16, 2017 5.778 5.827 5.729 5.737 179,031 -0.02(-0.42%)
Nov 15, 2017 5.900 5.916 5.745 5.761 163,899 -0.18(-3.02%)
Nov 14, 2017 6.169 6.186 5.916 5.941 84,219 -0.22(-3.58%)
Nov 13, 2017 6.332 6.332 6.071 6.161 205,382 -0.17(-2.71%)
Nov 10, 2017 7.010 7.064 6.324 6.332 73,154 -0.60(-8.71%)
Nov 09, 2017 6.602 7.108 6.594 6.936 91,284 +0.33(+5.07%)
Nov 08, 2017 6.659 6.953 6.471 6.602 276,426 -0.84(-11.29%)
Nov 07, 2017 8.356 8.540 7.361 7.442 98,765 -0.83(-10.06%)
Nov 06, 2017 8.324 8.385 8.242 8.275 50,276 -0.07(-0.78%)
Nov 03, 2017 8.405 8.438 8.324 8.340 30,953 -0.06(-0.68%)
Nov 02, 2017 8.332 8.462 8.324 8.397 35,864 +0.02(+0.19%)
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.