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
City Office REIT Inc
(NY:
CIO
)
4.870
-0.040 (-0.81%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 10, 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, 2021
13.75
13.95
13.65
13.78
554,345
-0.17(-1.24%)
Nov 29, 2021
13.92
14.20
13.80
13.95
503,693
+0.17(+1.26%)
Nov 26, 2021
14.37
14.50
13.22
13.78
711,601
-0.88(-6.03%)
Nov 24, 2021
14.60
14.77
14.54
14.66
266,285
+0.01(+0.06%)
Nov 23, 2021
14.75
14.83
14.65
14.65
235,018
+0.02(+0.11%)
Nov 22, 2021
14.87
14.96
14.60
14.64
266,410
-0.25(-1.66%)
Nov 19, 2021
14.86
15.04
14.44
14.89
392,831
-0.59(-3.84%)
Nov 18, 2021
15.18
15.51
15.38
15.48
361,682
+0.26(+1.68%)
Nov 17, 2021
15.37
15.37
14.99
15.22
242,761
-0.15(-0.97%)
Nov 16, 2021
15.51
15.54
15.26
15.37
286,609
-0.17(-1.12%)
Nov 15, 2021
15.60
15.64
15.48
15.55
245,146
+0.05(+0.32%)
Nov 12, 2021
15.69
15.69
15.48
15.50
289,682
-0.17(-1.06%)
Nov 11, 2021
15.42
15.75
15.28
15.66
265,139
+0.24(+1.55%)
Nov 10, 2021
15.51
15.38
15.42
271,057
-0.14(-0.90%)
Nov 09, 2021
15.46
15.71
15.30
15.56
434,210
+0.24(+1.56%)
Nov 08, 2021
15.06
15.59
15.01
15.32
477,001
+0.36(+2.43%)
Nov 05, 2021
14.82
15.31
14.71
14.96
805,873
+0.30(+2.03%)
Nov 04, 2021
14.96
15.19
14.61
14.66
764,367
-0.26(-1.72%)
Nov 03, 2021
15.07
15.36
14.53
14.92
626,553
-0.40(-2.59%)
Nov 02, 2021
15.69
15.70
15.32
15.32
415,975
-0.33(-2.11%)
Nov 01, 2021
15.70
15.65
15.51
15.65
294,262
-0.02(-0.16%)
Oct 29, 2021
15.60
15.78
15.41
15.67
864,298
+0.07(+0.48%)
Oct 28, 2021
15.51
15.70
15.46
15.60
483,740
+0.11(+0.69%)
Oct 27, 2021
15.85
15.93
15.48
15.49
293,819
-0.34(-2.14%)
Oct 26, 2021
15.66
15.97
15.83
313,058
+0.15(+0.95%)
Oct 25, 2021
15.77
15.85
15.65
15.68
248,520
-0.07(-0.42%)
Oct 22, 2021
15.65
15.87
15.63
15.75
285,220
+0.08(+0.53%)
Oct 21, 2021
15.65
15.78
15.53
15.66
336,858
+0.01(+0.05%)
Oct 20, 2021
15.52
15.70
15.40
15.65
242,276
+0.14(+0.90%)
Oct 19, 2021
15.75
15.75
15.51
15.51
322,024
-0.21(-1.37%)
Oct 18, 2021
15.49
15.75
15.42
15.73
315,866
+0.25(+1.60%)
Oct 15, 2021
15.43
15.72
15.30
15.48
428,354
+0.22(+1.46%)
Oct 14, 2021
15.40
15.46
15.15
15.26
281,808
-0.05(-0.32%)
Oct 13, 2021
15.24
15.37
15.01
15.31
351,515
+0.00(+0.00%)
Oct 12, 2021
15.16
15.41
15.13
15.31
183,349
+0.19(+1.26%)
Oct 11, 2021
15.01
15.17
14.92
15.12
164,294
+0.07(+0.49%)
Oct 08, 2021
15.00
15.19
14.92
15.04
207,977
+0.04(+0.28%)
Oct 07, 2021
15.25
15.31
14.94
15.00
415,125
-0.17(-1.14%)
Oct 06, 2021
14.95
15.19
14.75
15.18
300,676
+0.20(+1.31%)
Oct 05, 2021
15.14
15.15
14.86
14.98
416,875
-0.18(-1.19%)
Oct 04, 2021
15.08
15.21
14.92
15.16
310,205
+0.18(+1.20%)
Oct 01, 2021
14.68
15.16
14.60
14.98
242,723
+0.34(+2.35%)
Sep 30, 2021
14.84
15.04
14.63
14.63
367,067
-0.20(-1.33%)
Sep 29, 2021
14.75
14.97
14.60
14.83
321,436
+0.25(+1.69%)
Sep 28, 2021
14.46
14.78
14.36
14.59
544,635
+0.03(+0.23%)
Sep 27, 2021
14.70
15.00
14.54
14.55
565,576
-0.12(-0.84%)
Sep 24, 2021
14.70
14.81
14.60
14.68
385,864
-0.07(-0.45%)
Sep 23, 2021
14.79
15.09
14.70
14.74
435,447
-0.13(-0.88%)
Sep 22, 2021
14.28
14.95
14.24
14.87
958,621
+0.78(+5.52%)
Sep 21, 2021
13.99
14.30
13.83
14.09
513,849
+0.16(+1.18%)
Sep 20, 2021
13.62
13.96
13.49
13.93
567,894
+0.20(+1.49%)
Sep 17, 2021
13.86
14.01
13.71
13.72
1,967,195
-0.10(-0.71%)
Sep 16, 2021
13.75
14.04
13.68
13.82
485,686
+0.10(+0.72%)
Sep 15, 2021
13.51
13.82
13.39
13.72
474,327
+0.17(+1.27%)
Sep 14, 2021
13.64
13.76
13.43
13.55
745,557
-0.11(-0.78%)
Sep 13, 2021
13.82
13.97
13.57
13.66
992,187
-0.25(-1.77%)
Sep 10, 2021
14.20
14.20
13.86
13.91
2,079,408
-0.24(-1.68%)
Sep 09, 2021
14.16
14.25
14.01
14.14
941,946
-0.03(-0.23%)
Sep 08, 2021
14.29
14.29
14.00
14.18
942,140
-0.09(-0.63%)
Sep 07, 2021
13.37
14.31
13.36
14.27
2,779,431
+0.90(+6.74%)
Sep 03, 2021
13.17
13.36
12.81
13.36
684,302
+0.23(+1.75%)
Sep 02, 2021
13.03
13.23
13.01
13.13
389,096
+0.07(+0.50%)
Sep 01, 2021
13.07
13.16
12.83
13.07
282,803
-0.02(-0.13%)
Aug 31, 2021
13.01
13.15
12.82
13.09
447,457
-0.01(-0.06%)
Aug 30, 2021
13.23
13.23
13.01
13.09
376,274
-0.11(-0.81%)
Aug 27, 2021
13.10
13.39
13.04
13.20
474,630
+0.07(+0.50%)
Aug 26, 2021
13.25
13.62
13.13
13.13
617,866
-0.09(-0.68%)
Aug 25, 2021
13.23
13.32
12.96
13.23
666,986
+0.07(+0.50%)
Aug 24, 2021
13.25
13.40
13.05
13.16
1,389,604
-0.03(-0.25%)
Aug 23, 2021
12.97
13.47
12.36
13.19
6,211,669
+2.62(+24.81%)
Aug 20, 2021
10.45
10.69
10.39
10.57
713,305
+0.02(+0.23%)
Aug 19, 2021
10.48
10.59
10.32
10.55
304,050
+0.06(+0.55%)
Aug 18, 2021
10.64
10.66
10.46
10.49
202,975
-0.16(-1.46%)
Aug 17, 2021
10.61
10.67
10.46
10.64
210,522
+0.02(+0.15%)
Aug 16, 2021
10.81
10.82
10.61
10.63
248,953
-0.20(-1.89%)
Aug 13, 2021
10.83
10.97
10.74
10.83
158,074
+0.00(+0.00%)
Aug 12, 2021
10.95
10.98
10.81
10.83
188,109
-0.11(-0.97%)
Aug 11, 2021
10.89
10.95
10.73
10.94
156,093
+0.13(+1.21%)
Aug 10, 2021
10.83
10.89
10.69
10.81
147,564
+0.01(+0.08%)
Aug 09, 2021
10.97
10.97
10.71
10.80
168,290
-0.07(-0.68%)
Aug 06, 2021
10.78
11.04
10.78
10.87
140,876
+0.19(+1.76%)
Aug 05, 2021
10.50
10.86
10.41
10.69
298,321
+0.29(+2.84%)
Aug 04, 2021
10.31
10.44
10.25
10.39
185,193
-0.02(-0.24%)
Aug 03, 2021
10.26
10.46
10.18
10.41
175,177
+0.06(+0.55%)
Aug 02, 2021
10.52
10.73
10.29
10.36
151,833
-0.19(-1.79%)
Jul 30, 2021
10.51
10.66
10.45
10.55
159,620
+0.06(+0.55%)
Jul 29, 2021
10.57
10.61
10.45
10.49
146,288
-0.01(-0.08%)
Jul 28, 2021
10.71
10.71
10.45
10.50
225,796
-0.13(-1.23%)
Jul 27, 2021
10.68
10.76
10.55
10.63
280,206
-0.04(-0.38%)
Jul 26, 2021
10.50
10.68
10.47
10.67
185,549
+0.21(+2.04%)
Jul 23, 2021
10.36
10.47
10.28
10.46
132,956
+0.16(+1.59%)
Jul 22, 2021
10.31
10.38
10.12
10.29
172,618
-0.10(-0.95%)
Jul 21, 2021
10.35
10.55
10.35
10.39
251,614
+0.15(+1.44%)
Jul 20, 2021
9.997
10.37
9.991
10.24
363,448
+0.34(+3.48%)
Jul 19, 2021
10.02
10.07
9.759
9.898
252,695
-0.32(-3.13%)
Jul 16, 2021
10.23
10.36
10.19
10.22
246,883
+0.04(+0.40%)
Jul 15, 2021
10.08
10.20
9.980
10.18
142,422
+0.11(+1.06%)
Jul 14, 2021
10.12
10.18
10.03
10.07
186,033
+0.01(+0.08%)
Jul 13, 2021
10.14
10.19
10.02
10.06
177,113
-0.14(-1.37%)
Jul 12, 2021
10.05
10.27
10.01
10.20
219,870
+0.17(+1.72%)
Jul 09, 2021
9.849
10.04
9.849
10.03
95,927
+0.21(+2.17%)
Jul 08, 2021
9.956
10.00
9.775
9.816
301,021
-0.20(-2.04%)
Jul 07, 2021
10.13
10.17
9.973
10.02
204,991
-0.17(-1.67%)
Jul 06, 2021
10.18
10.22
9.981
10.19
277,602
+0.00(+0.00%)
Jul 02, 2021
10.22
10.29
10.16
10.19
229,484
+0.01(+0.08%)
Jul 01, 2021
10.13
10.28
10.07
10.18
383,969
+0.12(+1.21%)
Jun 30, 2021
10.01
10.12
9.965
10.06
353,479
+0.06(+0.57%)
Jun 29, 2021
10.13
10.16
9.989
10.01
257,486
-0.10(-0.96%)
Jun 28, 2021
10.22
10.22
9.932
10.10
259,546
-0.11(-1.11%)
Jun 25, 2021
10.08
10.26
9.965
10.22
646,576
+0.14(+1.37%)
Jun 24, 2021
10.16
10.16
9.900
10.08
176,157
-0.02(-0.16%)
Jun 23, 2021
10.16
10.18
10.05
10.09
239,634
-0.06(-0.56%)
Jun 22, 2021
10.21
10.22
10.03
10.15
198,098
-0.07(-0.71%)
Jun 21, 2021
10.01
10.24
9.940
10.22
233,252
+0.23(+2.27%)
Jun 18, 2021
10.26
10.30
9.965
9.997
503,078
-0.33(-3.21%)
Jun 17, 2021
10.28
10.35
10.17
10.33
408,644
+0.06(+0.63%)
Jun 16, 2021
10.31
10.37
10.20
10.26
148,329
-0.02(-0.24%)
Jun 15, 2021
10.39
10.45
10.22
10.29
194,203
-0.02(-0.24%)
Jun 14, 2021
10.32
10.32
10.20
10.31
206,442
+0.00(+0.00%)
Jun 11, 2021
10.38
10.38
10.23
10.31
192,923
-0.06(-0.55%)
Jun 10, 2021
10.41
10.47
10.32
10.37
230,508
-0.03(-0.31%)
Jun 09, 2021
10.21
10.43
10.15
10.40
293,254
+0.25(+2.47%)
Jun 08, 2021
10.05
10.19
10.01
10.15
288,885
+0.16(+1.62%)
Jun 07, 2021
9.803
10.07
9.799
9.989
230,058
+0.28(+2.92%)
Jun 04, 2021
9.981
9.981
9.641
9.706
227,693
-0.16(-1.64%)
Jun 03, 2021
9.689
10.12
9.673
9.867
272,707
+0.23(+2.35%)
Jun 02, 2021
9.697
9.714
9.552
9.641
157,028
+0.02(+0.25%)
Jun 01, 2021
9.487
9.665
9.455
9.617
210,567
+0.26(+2.77%)
May 28, 2021
9.430
9.511
9.317
9.357
200,955
+0.00(+0.00%)
May 27, 2021
9.390
9.519
9.357
9.357
196,792
-0.02(-0.17%)
May 26, 2021
9.187
9.414
9.139
9.374
157,201
+0.23(+2.48%)
May 25, 2021
9.414
9.422
9.139
9.147
262,578
-0.27(-2.84%)
May 24, 2021
9.220
9.459
9.163
9.414
174,374
+0.20(+2.20%)
May 21, 2021
9.082
9.212
9.018
9.212
293,748
+0.19(+2.06%)
May 20, 2021
8.912
9.042
8.815
9.026
114,777
+0.05(+0.54%)
May 19, 2021
9.042
9.042
8.702
8.977
183,970
+0.00(+0.00%)
May 18, 2021
8.864
9.090
8.856
8.977
160,536
+0.02(+0.18%)
May 17, 2021
8.880
9.001
8.807
8.961
192,241
+0.03(+0.36%)
May 14, 2021
8.888
8.985
8.815
8.928
199,126
+0.13(+1.47%)
May 13, 2021
8.556
8.864
8.548
8.799
196,233
+0.25(+2.94%)
May 12, 2021
8.686
8.734
8.483
8.548
174,940
-0.14(-1.58%)
May 11, 2021
8.742
8.758
8.564
8.686
277,475
-0.12(-1.38%)
May 10, 2021
9.293
9.309
8.807
8.807
395,296
-0.36(-3.97%)
May 07, 2021
9.374
9.390
9.171
9.171
348,732
+0.11(+1.25%)
May 06, 2021
8.928
9.074
8.880
9.058
167,116
+0.13(+1.45%)
May 05, 2021
8.953
9.139
8.807
8.928
244,430
-0.12(-1.34%)
May 04, 2021
9.236
9.340
9.018
9.050
226,770
-0.19(-2.02%)
May 03, 2021
9.018
9.293
8.928
9.236
218,649
+0.39(+4.39%)
Apr 30, 2021
8.831
8.904
8.799
8.848
147,009
-0.02(-0.18%)
Apr 29, 2021
8.977
9.042
8.856
8.864
125,500
-0.01(-0.09%)
Apr 28, 2021
8.920
8.953
8.856
8.872
92,963
-0.02(-0.18%)
Apr 27, 2021
8.912
8.993
8.848
8.888
166,808
-0.06(-0.63%)
Apr 26, 2021
9.026
9.090
8.912
8.945
119,228
+0.00(+0.00%)
Apr 23, 2021
8.953
9.048
8.872
8.945
181,229
+0.05(+0.55%)
Apr 22, 2021
8.985
9.042
8.880
8.896
182,720
-0.05(-0.54%)
Apr 21, 2021
8.945
9.131
8.904
8.945
171,056
-0.02(-0.27%)
Apr 20, 2021
8.961
9.058
8.888
8.969
116,843
+0.01(+0.09%)
Apr 19, 2021
8.961
8.985
8.825
8.961
218,337
+0.00(+0.00%)
Apr 16, 2021
9.042
9.107
8.880
8.961
189,383
-0.02(-0.18%)
Apr 15, 2021
8.896
8.985
8.815
8.977
121,779
+0.13(+1.46%)
Apr 14, 2021
8.945
9.065
8.839
8.848
159,029
-0.07(-0.82%)
Apr 13, 2021
8.864
8.977
8.775
8.920
149,290
+0.06(+0.64%)
Apr 12, 2021
8.775
8.896
8.702
8.864
134,732
+0.06(+0.74%)
Apr 09, 2021
8.742
8.848
8.669
8.799
184,441
+0.06(+0.65%)
Apr 08, 2021
8.864
9.009
8.694
8.742
297,898
-0.16(-1.82%)
Apr 07, 2021
8.824
8.960
8.784
8.904
361,136
-0.01(-0.09%)
Apr 06, 2021
8.928
9.096
8.880
8.912
409,650
+0.03(+0.36%)
Apr 05, 2021
9.040
9.208
8.697
8.880
409,295
-0.14(-1.59%)
Apr 01, 2021
8.561
9.048
8.529
9.024
465,826
+0.54(+6.40%)
Mar 31, 2021
8.409
8.609
8.361
8.481
558,349
+0.09(+1.05%)
Mar 30, 2021
8.329
8.561
8.257
8.393
243,446
+0.13(+1.55%)
Mar 29, 2021
8.385
8.537
8.138
8.265
749,121
-0.12(-1.43%)
Mar 26, 2021
8.353
8.513
8.233
8.385
242,304
+0.14(+1.74%)
Mar 25, 2021
8.193
9.008
8.074
8.241
783,947
-0.05(-0.58%)
Mar 24, 2021
8.281
8.665
8.225
8.289
325,389
+0.10(+1.27%)
Mar 23, 2021
8.177
8.345
8.122
8.185
270,728
-0.03(-0.39%)
Mar 22, 2021
8.162
8.281
7.946
8.217
462,206
+0.09(+1.08%)
Mar 19, 2021
8.441
8.681
8.130
8.130
1,398,981
-0.48(-5.57%)
Mar 18, 2021
8.800
8.896
8.577
8.609
347,396
-0.23(-2.62%)
Mar 17, 2021
8.728
8.888
8.649
8.840
249,999
+0.07(+0.82%)
Mar 16, 2021
9.000
9.024
8.736
8.768
233,660
-0.26(-2.83%)
Mar 15, 2021
9.048
9.176
8.864
9.024
337,913
-0.08(-0.88%)
Mar 12, 2021
8.888
9.120
8.888
9.104
222,519
+0.22(+2.52%)
Mar 11, 2021
8.705
8.880
8.561
8.880
267,175
+0.17(+1.92%)
Mar 10, 2021
8.513
8.756
8.473
8.713
228,381
+0.12(+1.39%)
Mar 09, 2021
9.032
9.032
8.569
8.593
387,428
-0.39(-4.36%)
Mar 08, 2021
8.705
9.056
8.689
8.984
577,975
+0.30(+3.40%)
Mar 05, 2021
8.697
8.697
8.433
8.689
229,281
+0.15(+1.78%)
Mar 04, 2021
8.728
8.838
8.441
8.537
252,534
-0.18(-2.11%)
Mar 03, 2021
8.369
8.768
8.369
8.721
219,922
+0.41(+4.90%)
Mar 02, 2021
8.146
8.385
8.002
8.313
287,608
+0.15(+1.86%)
Mar 01, 2021
8.257
8.385
8.098
8.162
282,579
+0.05(+0.59%)
Feb 26, 2021
8.537
8.776
8.114
8.114
505,897
-0.45(-5.22%)
Feb 25, 2021
8.896
9.152
8.449
8.561
325,160
-0.28(-3.16%)
Feb 24, 2021
8.689
8.864
8.657
8.840
344,154
+0.23(+2.69%)
Feb 23, 2021
8.297
8.665
8.281
8.609
481,602
+0.32(+3.85%)
Feb 22, 2021
8.090
8.353
8.026
8.289
188,227
+0.18(+2.27%)
Feb 19, 2021
8.074
8.114
7.930
8.106
226,526
+0.06(+0.69%)
Feb 18, 2021
8.042
8.154
7.986
8.050
235,354
-0.06(-0.69%)
Feb 17, 2021
8.010
8.209
8.002
8.106
188,910
+0.05(+0.59%)
Feb 16, 2021
8.106
8.193
8.018
8.058
255,155
+0.02(+0.20%)
Feb 12, 2021
8.201
8.273
7.658
8.042
347,867
-0.23(-2.80%)
Feb 11, 2021
8.313
8.505
8.209
8.273
274,173
-0.05(-0.58%)
Feb 10, 2021
8.337
8.537
8.281
8.321
196,120
-0.01(-0.10%)
Feb 09, 2021
8.209
8.361
8.098
8.329
235,344
+0.13(+1.56%)
Feb 08, 2021
8.002
8.209
7.994
8.201
165,020
+0.22(+2.80%)
Feb 05, 2021
7.986
7.986
7.874
7.978
224,773
+0.04(+0.50%)
Feb 04, 2021
7.746
8.010
7.746
7.938
189,623
+0.20(+2.58%)
Feb 03, 2021
7.714
7.770
7.634
7.738
151,057
+0.02(+0.31%)
Feb 02, 2021
7.666
7.770
7.635
7.714
239,026
+0.05(+0.62%)
Feb 01, 2021
7.579
7.730
7.435
7.666
281,415
+0.14(+1.91%)
Jan 29, 2021
7.587
7.754
7.507
7.523
452,928
-0.14(-1.77%)
Jan 28, 2021
7.602
7.826
7.547
7.658
308,180
+0.11(+1.48%)
Jan 27, 2021
7.666
7.834
7.507
7.547
299,499
-0.28(-3.57%)
Jan 26, 2021
7.818
7.850
7.658
7.826
233,363
+0.08(+1.03%)
Jan 25, 2021
7.778
7.970
7.602
7.746
263,800
-0.04(-0.51%)
Jan 22, 2021
7.674
7.802
7.602
7.786
248,315
+0.07(+0.93%)
Jan 21, 2021
7.714
7.770
7.602
7.714
358,726
-0.01(-0.10%)
Jan 20, 2021
7.770
7.853
7.626
7.722
275,581
-0.07(-0.92%)
Jan 19, 2021
8.058
8.058
7.722
7.794
331,945
-0.15(-1.91%)
Jan 15, 2021
7.722
7.970
7.688
7.946
414,610
+0.20(+2.58%)
Jan 14, 2021
7.738
7.778
7.658
7.746
298,115
+0.06(+0.73%)
Jan 13, 2021
7.738
7.750
7.642
7.690
256,800
+0.02(+0.21%)
Jan 12, 2021
7.443
7.690
7.419
7.674
504,308
+0.24(+3.22%)
Jan 11, 2021
7.427
7.642
7.395
7.435
581,328
-0.16(-2.10%)
Jan 08, 2021
7.626
7.706
7.427
7.595
389,440
-0.04(-0.52%)
Jan 07, 2021
7.642
7.737
7.501
7.634
381,106
-0.02(-0.21%)
Jan 06, 2021
7.548
7.752
7.548
7.650
389,850
+0.16(+2.10%)
Jan 05, 2021
7.516
7.619
7.469
7.493
272,667
+0.01(+0.11%)
Jan 04, 2021
7.689
7.697
7.477
7.485
385,321
-0.20(-2.56%)
Dec 31, 2020
7.682
7.682
7.682
209,619
+0.09(+1.24%)
Dec 30, 2020
7.587
7.705
7.469
7.587
209,619
+0.02(+0.31%)
Dec 29, 2020
7.674
8.020
7.493
7.564
343,501
-0.09(-1.23%)
Dec 28, 2020
7.666
7.733
7.548
7.658
445,683
+0.15(+1.99%)
Dec 24, 2020
7.328
7.524
7.273
7.509
126,805
+0.22(+3.02%)
Dec 23, 2020
7.438
7.516
7.273
7.288
283,133
-0.09(-1.28%)
Dec 22, 2020
7.493
7.493
7.308
7.383
321,246
-0.04(-0.53%)
Dec 21, 2020
7.218
7.454
7.139
7.422
284,896
+0.09(+1.18%)
Dec 18, 2020
7.587
7.638
7.257
7.336
1,370,947
-0.27(-3.52%)
Dec 17, 2020
7.682
7.729
7.540
7.603
254,455
-0.06(-0.72%)
Dec 16, 2020
7.776
7.839
7.634
7.658
378,622
-0.09(-1.12%)
Dec 15, 2020
7.587
7.760
7.572
7.745
275,668
+0.16(+2.07%)
Dec 14, 2020
7.658
7.878
7.572
7.587
388,421
-0.06(-0.72%)
Dec 11, 2020
7.564
7.666
7.501
7.642
199,556
+0.06(+0.73%)
Dec 10, 2020
7.469
7.611
7.461
7.587
242,883
+0.07(+0.94%)
Dec 09, 2020
7.516
7.548
7.383
7.516
219,927
+0.04(+0.53%)
Dec 08, 2020
7.399
7.557
7.383
7.477
262,501
+0.01(+0.11%)
Dec 07, 2020
7.745
7.784
7.461
7.469
382,692
-0.29(-3.75%)
Dec 04, 2020
7.524
7.847
7.477
7.760
302,196
+0.28(+3.79%)
Dec 03, 2020
7.469
7.595
7.344
7.477
356,436
+0.07(+0.96%)
Dec 02, 2020
7.257
7.493
7.257
7.406
700,245
+0.15(+2.06%)
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.