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
Suncoke Energy Inc
(NY:
SXC
)
9.750
-0.160 (-1.61%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Nov 30, 2022
7.978
8.035
7.826
8.035
1,275,639
+0.11(+1.44%)
Nov 29, 2022
7.836
8.011
7.831
7.921
1,090,863
+0.17(+2.21%)
Nov 28, 2022
7.674
7.855
7.598
7.750
943,718
-0.09(-1.09%)
Nov 25, 2022
7.940
7.987
7.836
7.836
408,430
-0.04(-0.48%)
Nov 23, 2022
7.817
7.888
7.750
7.874
408,425
+0.04(+0.48%)
Nov 22, 2022
7.836
7.931
7.802
7.836
509,568
+0.09(+1.10%)
Nov 21, 2022
7.551
7.798
7.446
7.750
829,582
+0.11(+1.49%)
Nov 18, 2022
7.817
7.817
7.560
7.636
1,055,728
-0.14(-1.83%)
Nov 17, 2022
7.655
7.798
7.617
7.779
542,884
+0.02(+0.24%)
Nov 16, 2022
7.844
7.937
7.750
7.760
579,758
-0.21(-2.60%)
Nov 15, 2022
7.807
7.966
7.731
7.966
722,770
+0.18(+2.29%)
Nov 14, 2022
7.760
7.934
7.760
7.788
666,858
-0.05(-0.60%)
Nov 11, 2022
8.098
8.220
7.816
7.835
808,937
-0.08(-1.07%)
Nov 10, 2022
7.854
7.981
7.736
7.919
697,512
+0.35(+4.60%)
Nov 09, 2022
8.089
8.093
7.562
7.571
949,471
-0.60(-7.36%)
Nov 08, 2022
7.966
8.202
7.910
8.173
797,594
+0.23(+2.84%)
Nov 07, 2022
7.901
8.004
7.807
7.948
1,223,070
+0.08(+1.08%)
Nov 04, 2022
7.487
7.872
7.435
7.863
1,188,511
+0.61(+8.43%)
Nov 03, 2022
6.951
7.261
6.951
7.252
813,034
+0.24(+3.49%)
Nov 02, 2022
7.054
7.214
6.937
7.007
1,145,678
-0.09(-1.32%)
Nov 01, 2022
6.969
7.129
6.904
7.101
1,294,736
+0.27(+3.99%)
Oct 31, 2022
7.412
7.440
6.640
6.828
2,030,223
+0.40(+6.30%)
Oct 28, 2022
6.349
6.424
6.198
6.424
1,035,651
+0.10(+1.64%)
Oct 27, 2022
6.396
6.396
6.208
6.321
564,110
-0.03(-0.44%)
Oct 26, 2022
6.396
6.518
6.311
6.349
554,848
+0.01(+0.15%)
Oct 25, 2022
6.198
6.396
6.109
6.339
541,394
+0.05(+0.75%)
Oct 24, 2022
6.377
6.396
6.245
6.292
609,277
-0.08(-1.18%)
Oct 21, 2022
6.161
6.433
6.118
6.368
811,858
+0.27(+4.48%)
Oct 20, 2022
6.057
6.179
5.982
6.095
708,593
+0.00(+0.00%)
Oct 19, 2022
6.132
6.208
6.010
6.095
504,518
-0.08(-1.37%)
Oct 18, 2022
6.142
6.250
6.085
6.179
1,072,291
+0.12(+2.02%)
Oct 17, 2022
6.076
6.142
5.991
6.057
616,229
+0.13(+2.22%)
Oct 14, 2022
6.114
6.114
5.907
5.925
432,899
-0.20(-3.23%)
Oct 13, 2022
5.841
6.123
5.822
6.123
660,270
+0.15(+2.52%)
Oct 12, 2022
5.841
6.010
5.766
5.973
793,282
+0.10(+1.76%)
Oct 11, 2022
5.925
5.977
5.794
5.869
767,705
-0.08(-1.27%)
Oct 10, 2022
5.878
6.024
5.813
5.944
739,997
+0.11(+1.94%)
Oct 07, 2022
5.878
5.897
5.813
5.831
479,727
-0.08(-1.27%)
Oct 06, 2022
5.841
5.973
5.822
5.907
600,700
-0.01(-0.16%)
Oct 05, 2022
5.850
5.944
5.822
5.916
556,836
-0.04(-0.63%)
Oct 04, 2022
5.897
5.973
5.860
5.954
628,682
+0.17(+2.93%)
Oct 03, 2022
5.606
5.813
5.606
5.784
516,985
+0.32(+5.85%)
Sep 30, 2022
5.493
5.577
5.427
5.465
1,199,591
-0.08(-1.53%)
Sep 29, 2022
5.643
5.666
5.427
5.549
1,376,926
-0.09(-1.67%)
Sep 28, 2022
5.502
5.700
5.465
5.643
655,126
+0.17(+3.09%)
Sep 27, 2022
5.512
5.587
5.422
5.474
694,030
+0.05(+0.87%)
Sep 26, 2022
5.427
5.577
5.380
5.427
789,205
-0.08(-1.37%)
Sep 23, 2022
5.737
5.737
5.446
5.502
911,565
-0.24(-4.26%)
Sep 22, 2022
5.841
5.897
5.742
5.747
523,305
-0.03(-0.49%)
Sep 21, 2022
5.944
5.973
5.766
5.775
563,785
-0.08(-1.44%)
Sep 20, 2022
5.925
5.925
5.784
5.860
531,884
-0.14(-2.35%)
Sep 19, 2022
5.662
6.034
5.662
6.001
728,229
+0.23(+3.91%)
Sep 16, 2022
5.794
5.897
5.662
5.775
2,901,223
-0.08(-1.29%)
Sep 15, 2022
5.944
6.001
5.822
5.850
926,267
-0.10(-1.74%)
Sep 14, 2022
6.170
6.170
5.878
5.954
877,418
-0.24(-3.80%)
Sep 13, 2022
6.292
6.433
6.170
6.189
685,123
-0.22(-3.38%)
Sep 12, 2022
6.377
6.532
6.330
6.405
1,138,777
+0.11(+1.79%)
Sep 09, 2022
6.217
6.382
6.208
6.292
613,797
+0.21(+3.40%)
Sep 08, 2022
6.170
6.189
6.076
6.085
606,338
-0.14(-2.27%)
Sep 07, 2022
6.020
6.245
5.897
6.226
1,056,505
+0.13(+2.16%)
Sep 06, 2022
6.179
6.273
6.057
6.095
494,878
+0.00(+0.00%)
Sep 02, 2022
6.226
6.226
6.057
6.095
438,568
+0.08(+1.25%)
Sep 01, 2022
6.085
6.104
5.991
6.020
524,878
-0.18(-2.88%)
Aug 31, 2022
6.142
6.292
6.067
6.198
622,520
-0.05(-0.75%)
Aug 30, 2022
6.527
6.593
6.179
6.245
787,545
-0.37(-5.55%)
Aug 29, 2022
6.650
6.791
6.584
6.612
758,804
-0.10(-1.54%)
Aug 26, 2022
6.772
6.857
6.701
6.716
702,046
-0.08(-1.11%)
Aug 25, 2022
6.744
6.791
6.697
6.791
771,594
+0.11(+1.69%)
Aug 24, 2022
6.603
6.706
6.527
6.678
762,667
+0.06(+0.85%)
Aug 23, 2022
6.659
6.791
6.603
6.621
643,666
+0.04(+0.57%)
Aug 22, 2022
6.499
6.678
6.433
6.584
534,273
+0.01(+0.14%)
Aug 19, 2022
6.650
6.669
6.518
6.574
707,630
-0.17(-2.51%)
Aug 18, 2022
6.443
6.744
6.443
6.744
645,621
+0.32(+4.98%)
Aug 17, 2022
6.490
6.584
6.377
6.424
445,855
-0.14(-2.15%)
Aug 16, 2022
6.546
6.625
6.528
6.565
706,782
+0.08(+1.29%)
Aug 15, 2022
6.519
6.519
6.323
6.481
656,239
-0.18(-2.65%)
Aug 12, 2022
6.500
6.695
6.500
6.658
691,074
+0.10(+1.56%)
Aug 11, 2022
6.528
6.658
6.491
6.556
762,533
+0.12(+1.88%)
Aug 10, 2022
6.463
6.463
6.365
6.435
1,066,564
+0.07(+1.02%)
Aug 09, 2022
6.342
6.426
6.254
6.370
779,910
+0.05(+0.74%)
Aug 08, 2022
6.379
6.453
6.263
6.323
1,065,823
-0.01(-0.15%)
Aug 05, 2022
6.147
6.374
6.091
6.333
585,649
+0.16(+2.56%)
Aug 04, 2022
6.379
6.379
6.175
6.175
908,321
-0.19(-2.92%)
Aug 03, 2022
6.686
6.686
6.277
6.360
1,006,211
-0.33(-5.00%)
Aug 02, 2022
6.732
6.909
6.630
6.695
819,242
-0.10(-1.50%)
Aug 01, 2022
6.770
6.863
6.611
6.798
755,775
-0.08(-1.22%)
Jul 29, 2022
6.872
6.918
6.714
6.881
559,846
+0.10(+1.51%)
Jul 28, 2022
6.900
6.937
6.686
6.779
478,900
-0.08(-1.22%)
Jul 27, 2022
6.612
6.891
6.533
6.863
572,503
+0.26(+3.94%)
Jul 26, 2022
6.574
6.665
6.519
6.602
518,617
-0.02(-0.28%)
Jul 25, 2022
6.453
6.639
6.421
6.621
457,667
+0.23(+3.64%)
Jul 22, 2022
6.556
6.649
6.351
6.388
471,127
-0.13(-2.00%)
Jul 21, 2022
6.528
6.621
6.351
6.519
610,182
-0.10(-1.54%)
Jul 20, 2022
6.621
6.649
6.509
6.621
465,956
+0.00(+0.00%)
Jul 19, 2022
6.509
6.644
6.472
6.621
599,034
+0.15(+2.30%)
Jul 18, 2022
6.556
6.686
6.463
6.472
807,981
+0.05(+0.72%)
Jul 15, 2022
6.444
6.453
6.240
6.426
681,327
+0.08(+1.32%)
Jul 14, 2022
6.267
6.351
6.109
6.342
1,258,101
-0.16(-2.43%)
Jul 13, 2022
6.175
6.551
6.175
6.500
859,313
+0.28(+4.48%)
Jul 12, 2022
6.026
6.286
6.016
6.221
852,814
+0.12(+1.98%)
Jul 11, 2022
6.063
6.184
6.054
6.100
858,308
-0.06(-0.91%)
Jul 08, 2022
6.267
6.295
6.082
6.156
736,439
-0.08(-1.34%)
Jul 07, 2022
6.119
6.323
6.110
6.240
859,920
+0.30(+5.01%)
Jul 06, 2022
5.951
6.035
5.705
5.942
833,776
-0.07(-1.08%)
Jul 05, 2022
6.137
6.175
5.951
6.007
1,474,373
-0.30(-4.72%)
Jul 01, 2022
6.342
6.388
6.109
6.305
653,967
-0.03(-0.44%)
Jun 30, 2022
6.267
6.398
6.184
6.333
1,240,104
-0.07(-1.16%)
Jun 29, 2022
6.649
6.667
6.319
6.407
651,486
-0.17(-2.55%)
Jun 28, 2022
6.630
6.732
6.495
6.574
735,818
+0.06(+0.86%)
Jun 27, 2022
6.491
6.593
6.388
6.519
682,939
+0.13(+2.04%)
Jun 24, 2022
6.202
6.388
6.128
6.388
1,001,429
+0.19(+3.00%)
Jun 23, 2022
6.351
6.444
6.091
6.202
867,342
-0.16(-2.49%)
Jun 22, 2022
6.286
6.407
6.240
6.360
1,005,210
-0.12(-1.87%)
Jun 21, 2022
6.370
6.728
6.356
6.481
1,165,511
+0.30(+4.81%)
Jun 17, 2022
6.593
6.593
6.137
6.184
3,051,675
-0.37(-5.67%)
Jun 16, 2022
6.649
6.742
6.519
6.556
938,374
-0.32(-4.60%)
Jun 15, 2022
6.770
6.937
6.723
6.872
1,040,882
+0.17(+2.50%)
Jun 14, 2022
6.798
6.863
6.639
6.705
1,086,310
-0.04(-0.55%)
Jun 13, 2022
6.807
6.872
6.658
6.742
1,197,253
-0.28(-3.97%)
Jun 10, 2022
6.909
7.123
6.825
7.021
730,150
-0.05(-0.66%)
Jun 09, 2022
7.272
7.272
7.053
7.067
721,234
-0.23(-3.18%)
Jun 08, 2022
7.690
7.690
7.262
7.300
514,411
-0.44(-5.65%)
Jun 07, 2022
7.597
7.793
7.541
7.737
714,390
+0.12(+1.59%)
Jun 06, 2022
7.644
7.662
7.495
7.616
462,494
+0.09(+1.24%)
Jun 03, 2022
7.700
7.737
7.374
7.523
1,073,811
-0.22(-2.88%)
Jun 02, 2022
7.607
7.881
7.574
7.746
728,370
+0.19(+2.46%)
Jun 01, 2022
7.579
7.644
7.430
7.560
585,754
+0.04(+0.49%)
May 31, 2022
7.653
7.746
7.495
7.523
941,508
-0.09(-1.22%)
May 27, 2022
7.820
7.867
7.607
7.616
559,789
-0.14(-1.80%)
May 26, 2022
7.541
7.839
7.541
7.755
1,037,875
+0.22(+2.96%)
May 25, 2022
7.421
7.560
7.323
7.532
523,451
+0.12(+1.63%)
May 24, 2022
7.421
7.490
7.262
7.411
729,578
-0.10(-1.36%)
May 23, 2022
7.318
7.551
7.262
7.514
1,082,071
+0.33(+4.66%)
May 20, 2022
7.448
7.498
7.011
7.179
620,907
-0.19(-2.53%)
May 19, 2022
7.179
7.504
7.170
7.365
1,027,934
+0.13(+1.80%)
May 18, 2022
7.467
7.551
7.188
7.235
1,009,202
-0.21(-2.87%)
May 17, 2022
7.383
7.486
7.309
7.448
737,382
+0.26(+3.62%)
May 16, 2022
7.151
7.303
7.114
7.188
896,358
+0.12(+1.70%)
May 13, 2022
6.994
7.197
6.994
7.068
637,967
+0.18(+2.54%)
May 12, 2022
6.957
7.050
6.787
6.893
751,996
-0.18(-2.48%)
May 11, 2022
7.160
7.326
7.031
7.068
658,028
+0.05(+0.66%)
May 10, 2022
7.188
7.216
6.824
7.022
845,818
-0.10(-1.42%)
May 09, 2022
7.243
7.253
7.050
7.123
853,077
-0.32(-4.34%)
May 06, 2022
7.446
7.539
7.262
7.446
1,263,271
+0.02(+0.25%)
May 05, 2022
7.935
7.945
7.299
7.428
811,828
-0.44(-5.63%)
May 04, 2022
7.889
7.963
7.557
7.871
852,189
+0.15(+1.91%)
May 03, 2022
7.428
7.751
7.230
7.723
1,010,622
+0.27(+3.59%)
May 02, 2022
7.474
7.834
7.183
7.456
1,410,874
-0.22(-2.88%)
Apr 29, 2022
7.760
7.862
7.576
7.677
1,311,358
-0.14(-1.77%)
Apr 28, 2022
7.622
7.862
7.456
7.816
581,863
+0.16(+2.05%)
Apr 27, 2022
7.696
7.825
7.613
7.659
727,790
+0.12(+1.59%)
Apr 26, 2022
7.696
7.760
7.502
7.539
925,986
-0.11(-1.45%)
Apr 25, 2022
7.797
7.862
7.446
7.649
944,696
-0.39(-4.82%)
Apr 22, 2022
8.249
8.369
7.889
8.037
1,304,067
-0.21(-2.57%)
Apr 21, 2022
8.701
8.701
8.194
8.249
835,557
-0.45(-5.20%)
Apr 20, 2022
8.803
8.923
8.581
8.701
500,356
-0.17(-1.87%)
Apr 19, 2022
8.683
8.914
8.517
8.867
741,029
+0.10(+1.16%)
Apr 18, 2022
8.886
8.932
8.748
8.766
657,188
-0.05(-0.52%)
Apr 14, 2022
8.803
8.987
8.766
8.812
733,168
+0.04(+0.42%)
Apr 13, 2022
8.563
8.794
8.464
8.775
901,772
+0.33(+3.93%)
Apr 12, 2022
8.194
8.568
8.194
8.443
949,111
+0.37(+4.57%)
Apr 11, 2022
8.203
8.305
8.055
8.074
962,466
-0.18(-2.23%)
Apr 08, 2022
8.258
8.394
8.074
8.258
1,006,430
+0.02(+0.22%)
Apr 07, 2022
8.019
8.277
7.926
8.240
680,515
+0.18(+2.29%)
Apr 06, 2022
8.102
8.111
7.945
8.055
1,045,050
+0.05(+0.58%)
Apr 05, 2022
8.203
8.360
7.972
8.009
936,472
-0.18(-2.14%)
Apr 04, 2022
8.406
8.406
8.065
8.185
603,146
-0.15(-1.77%)
Apr 01, 2022
8.175
8.415
8.175
8.332
674,874
+0.11(+1.35%)
Mar 31, 2022
8.083
8.300
8.083
8.222
1,878,086
+0.06(+0.68%)
Mar 30, 2022
8.286
8.563
8.157
8.166
1,081,679
+0.01(+0.11%)
Mar 29, 2022
8.046
8.157
7.871
8.157
1,015,005
-0.07(-0.90%)
Mar 28, 2022
8.332
8.415
8.166
8.231
1,098,751
-0.26(-3.04%)
Mar 25, 2022
8.517
8.628
8.443
8.489
968,095
+0.08(+0.99%)
Mar 24, 2022
8.231
8.489
8.157
8.406
896,436
+0.18(+2.13%)
Mar 23, 2022
8.175
8.378
8.175
8.231
1,016,873
+0.11(+1.36%)
Mar 22, 2022
8.268
8.314
8.009
8.120
816,474
-0.10(-1.23%)
Mar 21, 2022
8.009
8.415
8.009
8.222
902,052
+0.35(+4.45%)
Mar 18, 2022
7.788
7.880
7.548
7.871
2,709,968
+0.02(+0.23%)
Mar 17, 2022
7.686
7.935
7.686
7.852
1,024,609
+0.32(+4.29%)
Mar 16, 2022
7.668
7.723
7.428
7.529
1,376,467
-0.13(-1.69%)
Mar 15, 2022
7.382
7.760
7.243
7.659
987,595
+0.10(+1.34%)
Mar 14, 2022
7.880
7.899
7.520
7.557
1,144,090
-0.47(-5.86%)
Mar 11, 2022
8.074
8.175
7.959
8.028
867,023
-0.16(-1.92%)
Mar 10, 2022
7.945
8.185
1,558,176
+0.28(+3.50%)
Mar 09, 2022
7.880
8.005
7.686
7.908
1,218,780
+0.03(+0.35%)
Mar 08, 2022
8.019
8.200
7.649
7.880
2,103,693
-0.34(-4.15%)
Mar 07, 2022
8.997
9.034
8.120
8.222
2,247,356
-0.76(-8.43%)
Mar 04, 2022
8.618
9.061
8.526
8.978
2,228,227
+0.42(+4.85%)
Mar 03, 2022
8.111
8.609
7.908
8.563
2,476,367
+0.46(+5.69%)
Mar 02, 2022
7.825
8.185
7.825
8.102
1,203,854
+0.39(+5.02%)
Mar 01, 2022
7.363
7.723
7.359
7.714
2,239,396
+0.40(+5.42%)
Feb 28, 2022
7.225
7.419
7.197
7.317
1,046,117
+0.09(+1.28%)
Feb 25, 2022
6.948
7.234
7.073
7.225
517,390
+0.27(+3.85%)
Feb 24, 2022
7.013
7.013
6.754
6.957
1,275,739
-0.12(-1.69%)
Feb 23, 2022
7.160
7.294
7.068
7.077
449,650
-0.05(-0.65%)
Feb 22, 2022
7.188
7.317
7.068
7.123
1,082,598
-0.01(-0.13%)
Feb 18, 2022
7.133
0
-0.06(-0.77%)
Feb 17, 2022
7.040
7.336
7.040
7.188
838,384
+0.08(+1.17%)
Feb 16, 2022
6.985
7.165
6.967
7.105
547,903
+0.09(+1.32%)
Feb 15, 2022
6.985
7.063
6.866
7.013
599,087
-0.05(-0.65%)
Feb 14, 2022
7.104
7.123
6.999
7.059
762,325
+0.01(+0.13%)
Feb 11, 2022
6.949
7.086
6.921
7.049
593,123
+0.05(+0.65%)
Feb 10, 2022
7.068
7.205
6.949
7.004
627,064
-0.16(-2.17%)
Feb 09, 2022
7.187
7.232
7.077
7.159
666,066
+0.00(+0.00%)
Feb 08, 2022
6.930
7.159
6.930
7.159
1,248,917
+0.27(+3.85%)
Feb 07, 2022
6.967
7.031
6.811
6.894
960,512
-0.06(-0.92%)
Feb 04, 2022
6.930
7.031
6.811
6.958
1,050,446
+0.10(+1.47%)
Feb 03, 2022
6.528
6.857
1,774,127
+0.35(+5.34%)
Feb 02, 2022
6.409
6.720
6.354
6.509
1,444,390
+0.17(+2.75%)
Feb 01, 2022
6.170
6.409
6.100
6.335
1,024,747
+0.06(+1.02%)
Jan 31, 2022
6.235
6.390
6.271
867,929
-0.03(-0.44%)
Jan 28, 2022
6.235
6.290
6.079
6.299
665,905
+0.07(+1.18%)
Jan 27, 2022
6.299
6.390
6.164
6.225
549,545
+0.00(+0.00%)
Jan 26, 2022
6.418
6.491
6.143
6.225
571,612
-0.07(-1.16%)
Jan 25, 2022
6.170
6.358
6.033
6.299
915,190
+0.05(+0.88%)
Jan 24, 2022
6.088
6.290
5.896
6.244
1,063,681
+0.05(+0.74%)
Jan 21, 2022
6.500
6.500
6.198
6.198
1,117,673
-0.41(-6.23%)
Jan 20, 2022
6.885
6.994
6.601
6.610
540,950
-0.27(-3.99%)
Jan 19, 2022
6.885
6.976
6.807
6.885
638,103
+0.08(+1.21%)
Jan 18, 2022
6.866
6.921
6.738
6.802
767,507
-0.05(-0.80%)
Jan 14, 2022
6.857
0
+0.03(+0.40%)
Jan 13, 2022
6.811
6.990
6.802
6.830
785,272
+0.03(+0.40%)
Jan 12, 2022
6.592
6.857
6.569
6.802
1,279,247
+0.25(+3.77%)
Jan 11, 2022
6.491
6.582
6.409
6.555
735,736
+0.05(+0.85%)
Jan 10, 2022
6.528
6.555
6.390
6.500
622,071
+0.02(+0.28%)
Jan 07, 2022
6.399
6.528
6.354
6.482
561,558
+0.09(+1.43%)
Jan 06, 2022
6.518
6.564
6.354
6.390
708,251
-0.05(-0.85%)
Jan 05, 2022
6.335
6.592
6.326
6.445
876,655
+0.15(+2.33%)
Jan 04, 2022
6.280
6.399
6.253
6.299
574,177
+0.05(+0.88%)
Jan 03, 2022
6.061
6.405
6.056
6.244
660,962
+0.21(+3.49%)
Dec 31, 2021
6.024
6.061
5.905
6.033
754,431
+0.01(+0.15%)
Dec 30, 2021
6.097
6.156
6.015
6.024
492,647
-0.04(-0.60%)
Dec 29, 2021
6.143
6.180
6.051
6.061
497,709
-0.08(-1.34%)
Dec 28, 2021
6.198
6.247
6.097
6.143
442,135
-0.05(-0.89%)
Dec 27, 2021
6.161
6.216
6.033
6.198
503,451
+0.01(+0.15%)
Dec 23, 2021
6.244
6.262
6.152
6.189
524,014
-0.04(-0.59%)
Dec 22, 2021
6.125
6.225
6.051
6.225
468,729
+0.06(+1.04%)
Dec 21, 2021
6.051
6.207
6.029
6.161
652,782
+0.20(+3.38%)
Dec 20, 2021
5.969
5.997
5.804
5.960
814,306
-0.13(-2.11%)
Dec 17, 2021
5.850
6.106
5.786
6.088
3,298,915
+0.20(+3.42%)
Dec 16, 2021
5.868
6.033
5.809
5.887
928,674
+0.06(+1.10%)
Dec 15, 2021
5.621
5.845
5.539
5.823
1,079,814
+0.19(+3.41%)
Dec 14, 2021
5.649
5.850
5.598
5.630
1,189,570
-0.04(-0.65%)
Dec 13, 2021
5.832
5.832
5.534
5.667
989,374
-0.19(-3.28%)
Dec 10, 2021
5.951
5.987
5.745
5.859
759,036
-0.05(-0.78%)
Dec 09, 2021
5.868
5.923
5.740
5.905
523,534
-0.05(-0.92%)
Dec 08, 2021
5.896
6.001
5.878
5.960
697,314
+0.05(+0.77%)
Dec 07, 2021
5.868
6.006
5.832
5.914
618,687
+0.14(+2.38%)
Dec 06, 2021
5.804
5.868
5.649
5.777
860,052
+0.01(+0.16%)
Dec 03, 2021
5.832
5.896
5.704
5.768
689,142
-0.05(-0.94%)
Dec 02, 2021
5.548
5.859
5.502
5.823
782,530
+0.31(+5.65%)
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.