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
Trecora Resources
(NY:
TREC
)
9.810
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Jun 24, 2022
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
8.650
8.710
8.510
8.570
19,512
-0.07(-0.81%)
Nov 29, 2021
8.600
8.770
8.520
8.640
22,955
+0.02(+0.23%)
Nov 26, 2021
8.600
8.770
8.550
8.620
8,363
-0.15(-1.71%)
Nov 24, 2021
8.910
8.980
8.680
8.770
36,257
-0.02(-0.23%)
Nov 23, 2021
8.900
9.000
8.620
8.790
83,872
-0.12(-1.35%)
Nov 22, 2021
9.030
9.090
8.770
8.910
41,970
-0.13(-1.44%)
Nov 19, 2021
9.210
9.210
9.000
9.040
25,730
-0.16(-1.74%)
Nov 18, 2021
9.030
9.240
9.030
9.200
42,526
+0.11(+1.21%)
Nov 17, 2021
9.380
9.380
9.017
9.090
50,653
-0.19(-2.05%)
Nov 16, 2021
8.950
9.310
8.757
9.280
79,506
+0.28(+3.11%)
Nov 15, 2021
9.180
9.180
8.860
9.000
27,014
-0.12(-1.32%)
Nov 12, 2021
8.950
9.120
8.905
9.120
104,867
+0.24(+2.70%)
Nov 11, 2021
8.540
8.900
8.520
8.880
115,847
+0.42(+4.96%)
Nov 10, 2021
8.250
8.460
863,257
+0.25(+3.05%)
Nov 09, 2021
7.900
8.320
7.900
8.210
71,651
+0.31(+3.92%)
Nov 08, 2021
7.960
8.000
7.850
7.900
63,458
-0.08(-1.00%)
Nov 05, 2021
7.690
8.000
7.690
7.980
75,733
+0.29(+3.77%)
Nov 04, 2021
7.480
7.820
7.460
7.690
43,835
+0.09(+1.18%)
Nov 03, 2021
7.640
7.790
7.600
7.600
32,869
+0.07(+0.93%)
Nov 02, 2021
7.640
7.705
7.524
7.530
39,412
-0.14(-1.83%)
Nov 01, 2021
7.800
7.840
7.650
7.670
17,767
-0.11(-1.41%)
Oct 29, 2021
7.840
7.850
7.715
7.780
10,182
-0.02(-0.26%)
Oct 28, 2021
7.800
7.830
7.725
7.800
31,708
+0.05(+0.65%)
Oct 27, 2021
7.840
7.870
7.700
7.750
24,897
-0.05(-0.64%)
Oct 26, 2021
7.790
7.800
21,528
+0.01(+0.13%)
Oct 25, 2021
7.840
7.930
7.770
7.790
16,948
-0.08(-1.02%)
Oct 22, 2021
7.820
7.990
7.800
7.870
22,525
-0.03(-0.38%)
Oct 21, 2021
7.860
8.030
7.810
7.900
21,734
-0.02(-0.25%)
Oct 20, 2021
7.780
7.940
7.770
7.920
19,870
+0.10(+1.28%)
Oct 19, 2021
7.900
7.900
7.760
7.820
27,273
-0.03(-0.38%)
Oct 18, 2021
7.940
8.027
7.750
7.850
42,781
-0.09(-1.13%)
Oct 15, 2021
8.080
8.100
7.940
7.940
36,139
-0.06(-0.75%)
Oct 14, 2021
7.990
8.060
7.890
8.000
20,856
+0.10(+1.27%)
Oct 13, 2021
8.040
8.080
7.890
7.900
69,530
-0.15(-1.86%)
Oct 12, 2021
8.110
8.110
7.990
8.050
16,453
-0.10(-1.23%)
Oct 11, 2021
8.140
8.250
8.020
8.150
29,942
+0.01(+0.12%)
Oct 08, 2021
8.030
8.200
8.010
8.140
18,655
+0.00(+0.00%)
Oct 07, 2021
8.080
8.170
8.060
8.140
27,364
+0.09(+1.12%)
Oct 06, 2021
7.990
8.110
7.830
8.050
41,812
-0.03(-0.37%)
Oct 05, 2021
8.070
8.110
8.000
8.080
20,439
+0.00(+0.00%)
Oct 04, 2021
8.220
8.230
8.010
8.080
38,357
-0.20(-2.42%)
Oct 01, 2021
8.190
8.410
8.150
8.280
55,980
+0.10(+1.22%)
Sep 30, 2021
8.220
8.320
8.170
8.180
19,266
-0.02(-0.24%)
Sep 29, 2021
8.230
8.255
8.070
8.200
28,537
+0.00(+0.00%)
Sep 28, 2021
8.310
8.310
8.190
8.200
23,111
-0.13(-1.56%)
Sep 27, 2021
8.210
8.410
8.210
8.330
20,582
+0.12(+1.46%)
Sep 24, 2021
8.050
8.310
8.050
8.210
57,922
+0.11(+1.36%)
Sep 23, 2021
8.200
8.200
8.080
8.100
30,004
-0.07(-0.86%)
Sep 22, 2021
8.050
8.265
8.050
8.170
99,594
+0.11(+1.36%)
Sep 21, 2021
8.060
8.110
7.800
8.060
157,883
+0.06(+0.75%)
Sep 20, 2021
8.170
8.190
7.950
8.000
81,506
-0.30(-3.61%)
Sep 17, 2021
8.270
8.350
8.150
8.300
124,665
+0.01(+0.12%)
Sep 16, 2021
8.190
8.400
8.105
8.290
62,984
+0.08(+0.97%)
Sep 15, 2021
8.350
8.410
8.040
8.210
191,720
-0.10(-1.20%)
Sep 14, 2021
8.570
8.650
8.265
8.310
166,086
-0.28(-3.26%)
Sep 13, 2021
8.820
8.860
8.485
8.590
48,988
-0.18(-2.05%)
Sep 10, 2021
8.560
8.795
8.365
8.770
187,590
+0.55(+6.69%)
Sep 09, 2021
8.280
8.290
8.135
8.220
70,066
-0.14(-1.67%)
Sep 08, 2021
8.470
8.490
8.320
8.360
146,484
-0.07(-0.83%)
Sep 07, 2021
8.390
8.450
8.330
8.430
200,917
+0.07(+0.84%)
Sep 03, 2021
8.540
8.540
8.315
8.360
59,389
-0.11(-1.30%)
Sep 02, 2021
8.620
8.750
8.470
8.470
38,632
-0.11(-1.28%)
Sep 01, 2021
8.490
8.670
8.370
8.580
118,820
+0.18(+2.14%)
Aug 31, 2021
8.110
8.440
8.110
8.400
61,983
+0.34(+4.22%)
Aug 30, 2021
7.960
8.410
7.940
8.060
469,633
+0.07(+0.88%)
Aug 27, 2021
7.890
8.000
7.840
7.990
63,764
+0.17(+2.17%)
Aug 26, 2021
7.900
7.980
7.770
7.820
42,251
-0.07(-0.89%)
Aug 25, 2021
7.850
7.940
7.810
7.890
40,363
-0.02(-0.25%)
Aug 24, 2021
7.790
7.930
7.770
7.910
37,407
+0.21(+2.73%)
Aug 23, 2021
7.700
7.810
7.640
7.700
142,425
+0.05(+0.65%)
Aug 20, 2021
7.600
7.670
7.540
7.650
45,174
+0.01(+0.13%)
Aug 19, 2021
7.770
7.770
7.610
7.640
62,568
-0.16(-2.05%)
Aug 18, 2021
7.920
7.920
7.790
7.800
40,478
-0.08(-1.02%)
Aug 17, 2021
7.860
7.990
7.800
7.880
91,857
-0.10(-1.25%)
Aug 16, 2021
7.990
8.050
7.720
7.980
86,591
+0.00(+0.00%)
Aug 13, 2021
8.000
8.100
7.880
7.980
46,929
-0.02(-0.25%)
Aug 12, 2021
8.110
8.150
7.975
8.000
25,944
-0.11(-1.36%)
Aug 11, 2021
7.910
8.140
7.830
8.110
95,866
+0.17(+2.14%)
Aug 10, 2021
7.860
7.970
7.760
7.940
57,934
+0.04(+0.51%)
Aug 09, 2021
7.890
7.970
7.870
7.900
54,320
+0.02(+0.25%)
Aug 06, 2021
7.960
8.000
7.850
7.880
41,171
-0.12(-1.50%)
Aug 05, 2021
8.080
8.100
7.865
8.000
62,124
+0.23(+2.96%)
Aug 04, 2021
7.880
7.990
7.750
7.770
94,666
-0.30(-3.72%)
Aug 03, 2021
8.290
8.300
8.010
8.070
95,858
-0.21(-2.54%)
Aug 02, 2021
8.000
8.550
7.980
8.280
339,488
+0.36(+4.55%)
Jul 30, 2021
7.850
7.960
7.780
7.920
50,858
+0.03(+0.38%)
Jul 29, 2021
7.640
7.970
7.640
7.890
155,480
+0.17(+2.20%)
Jul 28, 2021
7.900
7.920
7.610
7.720
509,761
-0.20(-2.53%)
Jul 27, 2021
7.805
7.947
7.805
7.920
29,819
-0.01(-0.13%)
Jul 26, 2021
7.770
7.960
7.770
7.930
43,760
+0.11(+1.41%)
Jul 23, 2021
7.930
7.930
7.800
7.820
33,823
-0.09(-1.14%)
Jul 22, 2021
7.990
8.020
7.800
7.910
52,627
-0.11(-1.37%)
Jul 21, 2021
8.060
8.060
7.900
8.020
53,315
+0.07(+0.88%)
Jul 20, 2021
7.990
8.040
7.940
7.950
59,118
+0.01(+0.13%)
Jul 19, 2021
7.990
8.200
7.840
7.940
116,349
-0.12(-1.49%)
Jul 16, 2021
8.260
8.270
8.060
8.060
110,691
-0.21(-2.54%)
Jul 15, 2021
8.230
8.300
8.095
8.270
92,794
+0.06(+0.73%)
Jul 14, 2021
8.380
8.415
8.170
8.210
100,836
-0.07(-0.85%)
Jul 13, 2021
8.270
8.435
8.130
8.280
273,007
+0.02(+0.24%)
Jul 12, 2021
8.250
8.300
8.185
8.260
39,969
-0.01(-0.12%)
Jul 09, 2021
8.060
8.351
8.055
8.270
130,675
+0.21(+2.61%)
Jul 08, 2021
8.000
8.100
7.820
8.060
66,204
-0.01(-0.12%)
Jul 07, 2021
8.080
8.180
7.950
8.070
53,787
-0.08(-0.98%)
Jul 06, 2021
8.250
8.320
8.000
8.150
106,475
-0.11(-1.33%)
Jul 02, 2021
8.310
8.350
8.080
8.260
51,242
-0.06(-0.72%)
Jul 01, 2021
8.360
8.475
8.110
8.320
96,593
+0.00(+0.00%)
Jun 30, 2021
8.430
8.450
8.220
8.320
66,727
-0.07(-0.83%)
Jun 29, 2021
8.360
8.570
8.342
8.390
113,922
+0.24(+2.94%)
Jun 28, 2021
8.470
8.540
8.150
8.150
90,482
-0.26(-3.09%)
Jun 25, 2021
8.320
8.480
8.250
8.410
3,198,967
+0.09(+1.08%)
Jun 24, 2021
8.170
8.410
8.080
8.320
299,543
+0.16(+1.96%)
Jun 23, 2021
8.100
8.200
8.040
8.160
267,380
+0.00(+0.00%)
Jun 22, 2021
8.170
8.340
8.050
8.160
138,265
-0.06(-0.73%)
Jun 21, 2021
8.020
8.340
8.020
8.220
179,173
+0.16(+1.99%)
Jun 18, 2021
8.500
8.500
7.990
8.060
190,616
-0.39(-4.62%)
Jun 17, 2021
8.820
8.820
8.357
8.450
130,574
-0.33(-3.76%)
Jun 16, 2021
9.080
9.080
8.650
8.780
112,626
-0.25(-2.77%)
Jun 15, 2021
8.580
9.170
8.420
9.030
243,369
+0.53(+6.24%)
Jun 14, 2021
8.500
8.570
8.400
8.500
143,495
+0.00(+0.00%)
Jun 11, 2021
8.480
8.560
8.330
8.500
144,868
+0.02(+0.24%)
Jun 10, 2021
8.520
8.530
8.420
8.480
67,894
+0.01(+0.12%)
Jun 09, 2021
8.510
8.510
8.390
8.470
72,782
+0.00(+0.00%)
Jun 08, 2021
8.390
8.500
8.240
8.470
84,457
+0.11(+1.32%)
Jun 07, 2021
8.510
8.520
8.310
8.360
117,593
-0.19(-2.22%)
Jun 04, 2021
8.470
8.590
8.390
8.550
79,430
+0.14(+1.66%)
Jun 03, 2021
8.230
8.466
8.200
8.410
98,317
+0.11(+1.33%)
Jun 02, 2021
8.250
8.370
8.200
8.300
107,671
+0.04(+0.48%)
Jun 01, 2021
8.250
8.280
8.200
8.260
45,628
+0.07(+0.85%)
May 28, 2021
8.250
8.250
8.150
8.190
65,336
+0.00(+0.00%)
May 27, 2021
8.100
8.240
8.100
8.190
71,505
+0.16(+1.99%)
May 26, 2021
8.000
8.100
7.950
8.030
72,414
+0.05(+0.63%)
May 25, 2021
8.080
8.100
7.980
7.980
117,295
-0.07(-0.87%)
May 24, 2021
8.000
8.100
7.940
8.050
173,568
+0.10(+1.26%)
May 21, 2021
8.000
8.000
7.930
7.950
101,876
-0.04(-0.50%)
May 20, 2021
7.900
8.005
7.800
7.990
115,484
+0.04(+0.50%)
May 19, 2021
7.920
8.010
7.790
7.950
85,699
-0.06(-0.75%)
May 18, 2021
8.070
8.100
7.900
8.010
94,342
-0.06(-0.74%)
May 17, 2021
8.100
8.270
7.990
8.070
83,991
+0.00(+0.00%)
May 14, 2021
7.900
8.235
7.840
8.070
152,456
+0.17(+2.15%)
May 13, 2021
7.750
7.910
7.750
7.900
74,972
+0.14(+1.80%)
May 12, 2021
7.950
8.000
7.710
7.760
197,433
-0.20(-2.51%)
May 11, 2021
7.890
7.990
7.869
7.960
73,043
+0.02(+0.25%)
May 10, 2021
7.950
8.010
7.860
7.940
145,730
+0.04(+0.51%)
May 07, 2021
7.750
7.910
7.710
7.900
143,631
+0.15(+1.94%)
May 06, 2021
7.500
7.800
7.500
7.750
190,382
+0.20(+2.65%)
May 05, 2021
7.570
7.630
7.500
7.550
437,292
-0.07(-0.92%)
May 04, 2021
7.850
7.850
7.610
7.620
89,820
-0.26(-3.30%)
May 03, 2021
7.730
7.920
7.600
7.880
104,742
+0.29(+3.82%)
Apr 30, 2021
7.500
7.670
7.500
7.590
142,700
+0.04(+0.53%)
Apr 29, 2021
7.820
7.840
7.500
7.550
78,713
-0.17(-2.20%)
Apr 28, 2021
7.770
7.800
7.680
7.720
112,985
-0.02(-0.26%)
Apr 27, 2021
7.790
7.810
7.660
7.740
85,292
+0.02(+0.26%)
Apr 26, 2021
7.800
7.860
7.637
7.720
76,743
+0.01(+0.13%)
Apr 23, 2021
7.600
7.800
7.600
7.710
98,700
+0.09(+1.18%)
Apr 22, 2021
7.810
7.940
7.600
7.620
142,909
-0.16(-2.06%)
Apr 21, 2021
7.720
7.850
7.700
7.780
89,387
+0.03(+0.39%)
Apr 20, 2021
7.760
7.840
7.650
7.750
112,110
-0.03(-0.39%)
Apr 19, 2021
7.760
8.030
7.610
7.780
154,021
-0.02(-0.26%)
Apr 16, 2021
7.950
7.950
7.650
7.800
83,400
-0.09(-1.14%)
Apr 15, 2021
7.830
7.920
7.690
7.890
62,488
+0.09(+1.15%)
Apr 14, 2021
7.850
7.950
7.750
7.800
99,056
-0.06(-0.76%)
Apr 13, 2021
7.690
7.950
7.660
7.860
108,428
+0.10(+1.29%)
Apr 12, 2021
7.800
7.925
7.720
7.760
61,546
-0.05(-0.64%)
Apr 09, 2021
7.950
7.950
7.760
7.810
79,600
-0.13(-1.64%)
Apr 08, 2021
7.860
7.950
7.800
7.940
64,655
+0.06(+0.76%)
Apr 07, 2021
7.960
7.970
7.770
7.880
115,225
-0.06(-0.76%)
Apr 06, 2021
7.750
8.030
7.750
7.940
150,146
+0.14(+1.79%)
Apr 05, 2021
7.800
7.890
7.660
7.800
155,594
+0.10(+1.30%)
Apr 01, 2021
7.770
7.820
7.640
7.700
100,800
-0.07(-0.90%)
Mar 31, 2021
7.740
7.910
7.590
7.770
129,388
+0.00(+0.00%)
Mar 30, 2021
7.770
7.905
7.750
7.770
118,412
+0.02(+0.26%)
Mar 29, 2021
7.810
8.000
7.750
7.750
90,362
-0.11(-1.40%)
Mar 26, 2021
7.850
8.195
7.810
7.860
122,700
+0.05(+0.64%)
Mar 25, 2021
7.660
7.940
7.630
7.810
170,709
+0.15(+1.96%)
Mar 24, 2021
7.790
8.070
7.650
7.660
141,789
-0.07(-0.91%)
Mar 23, 2021
7.670
7.870
7.650
7.730
143,088
-0.07(-0.90%)
Mar 22, 2021
7.500
7.900
7.500
7.800
160,812
+0.33(+4.42%)
Mar 19, 2021
7.860
8.010
7.460
7.470
295,600
-0.32(-4.11%)
Mar 18, 2021
7.990
8.100
7.770
7.790
65,350
-0.21(-2.62%)
Mar 17, 2021
7.970
8.110
7.940
8.000
164,771
+0.02(+0.25%)
Mar 16, 2021
7.790
8.000
7.700
7.980
79,445
+0.18(+2.31%)
Mar 15, 2021
8.020
8.070
7.730
7.800
58,432
-0.19(-2.38%)
Mar 12, 2021
8.080
8.350
7.960
7.990
103,300
-0.02(-0.25%)
Mar 11, 2021
7.780
8.010
7.750
8.010
137,446
+0.16(+2.04%)
Mar 10, 2021
7.750
7.880
7.670
7.850
174,406
+0.14(+1.82%)
Mar 09, 2021
7.650
7.760
7.360
7.710
691,519
-0.04(-0.52%)
Mar 08, 2021
7.650
7.935
7.650
7.750
162,363
+0.02(+0.26%)
Mar 05, 2021
7.620
7.890
7.520
7.730
102,600
+0.17(+2.25%)
Mar 04, 2021
7.460
7.620
7.340
7.560
94,347
+0.01(+0.13%)
Mar 03, 2021
7.340
7.730
7.320
7.550
93,192
+0.28(+3.85%)
Mar 02, 2021
7.340
7.340
7.180
7.270
66,375
-0.06(-0.82%)
Mar 01, 2021
7.370
7.370
7.155
7.330
190,881
+0.23(+3.24%)
Feb 26, 2021
7.140
7.280
7.079
7.100
67,500
-0.02(-0.28%)
Feb 25, 2021
7.120
7.230
7.000
7.120
139,784
-0.04(-0.56%)
Feb 24, 2021
7.170
7.210
7.100
7.160
68,125
+0.02(+0.28%)
Feb 23, 2021
7.100
7.190
7.000
7.140
73,572
+0.04(+0.56%)
Feb 22, 2021
7.020
7.150
7.020
7.100
60,357
-0.02(-0.28%)
Feb 19, 2021
7.020
7.160
7.020
7.120
61,900
+0.11(+1.57%)
Feb 18, 2021
7.180
7.180
7.000
7.010
35,718
-0.16(-2.23%)
Feb 17, 2021
7.010
7.190
7.000
7.170
36,963
+0.11(+1.56%)
Feb 16, 2021
7.140
7.285
7.030
7.060
26,701
-0.12(-1.67%)
Feb 12, 2021
7.100
7.285
7.060
7.180
34,400
+0.04(+0.56%)
Feb 11, 2021
7.200
7.210
6.980
7.140
52,907
-0.05(-0.70%)
Feb 10, 2021
7.350
7.430
7.150
7.190
45,310
-0.11(-1.51%)
Feb 09, 2021
7.470
7.470
7.210
7.300
102,363
-0.13(-1.75%)
Feb 08, 2021
7.270
7.430
7.180
7.430
152,709
+0.12(+1.64%)
Feb 05, 2021
7.170
7.350
7.080
7.310
83,600
+0.16(+2.24%)
Feb 04, 2021
6.750
7.160
6.710
7.150
101,096
+0.36(+5.30%)
Feb 03, 2021
6.580
6.800
6.525
6.790
61,178
+0.26(+3.98%)
Feb 02, 2021
6.450
6.550
6.320
6.530
94,644
+0.20(+3.16%)
Feb 01, 2021
6.330
6.400
6.260
6.330
67,938
+0.02(+0.32%)
Jan 29, 2021
6.500
6.500
6.260
6.310
46,600
-0.22(-3.37%)
Jan 28, 2021
6.700
6.750
6.520
6.530
52,955
-0.16(-2.39%)
Jan 27, 2021
6.740
6.805
6.580
6.690
82,920
-0.22(-3.18%)
Jan 26, 2021
7.100
7.100
6.770
6.910
70,083
-0.15(-2.12%)
Jan 25, 2021
7.000
7.080
6.960
7.060
43,079
-0.02(-0.28%)
Jan 22, 2021
6.950
7.080
6.920
7.080
52,800
+0.09(+1.29%)
Jan 21, 2021
7.030
7.070
6.875
6.990
71,453
-0.02(-0.29%)
Jan 20, 2021
6.950
7.080
6.950
7.010
46,598
+0.03(+0.43%)
Jan 19, 2021
7.100
7.159
6.940
6.980
49,405
-0.04(-0.57%)
Jan 15, 2021
6.990
7.040
6.930
7.020
32,700
-0.08(-1.13%)
Jan 14, 2021
7.000
7.130
7.000
7.100
29,185
+0.09(+1.28%)
Jan 13, 2021
7.010
7.140
6.950
7.010
54,848
-0.03(-0.43%)
Jan 12, 2021
7.000
7.060
6.970
7.040
31,302
+0.04(+0.57%)
Jan 11, 2021
6.950
7.000
6.900
7.000
55,297
-0.02(-0.28%)
Jan 08, 2021
7.160
7.160
6.980
7.020
49,200
-0.14(-1.96%)
Jan 07, 2021
7.280
7.290
7.160
7.160
30,353
-0.11(-1.51%)
Jan 06, 2021
7.040
7.315
7.040
7.270
72,963
+0.24(+3.41%)
Jan 05, 2021
6.880
7.110
6.880
7.030
57,152
+0.16(+2.33%)
Jan 04, 2021
7.080
7.105
6.820
6.870
83,509
-0.12(-1.72%)
Dec 31, 2020
6.990
6.990
6.990
39,599
-0.03(-0.43%)
Dec 30, 2020
6.860
7.060
6.850
7.020
39,599
+0.21(+3.08%)
Dec 29, 2020
6.890
6.910
6.780
6.810
55,962
-0.03(-0.44%)
Dec 28, 2020
6.840
6.890
6.760
6.840
76,444
+0.06(+0.88%)
Dec 24, 2020
6.800
6.810
6.727
6.780
10,400
-0.06(-0.88%)
Dec 23, 2020
6.620
7.020
6.620
6.840
67,341
+0.24(+3.64%)
Dec 22, 2020
6.730
6.850
6.600
6.600
190,627
-0.10(-1.49%)
Dec 21, 2020
6.690
6.840
6.570
6.700
128,578
-0.09(-1.33%)
Dec 18, 2020
6.850
7.020
6.770
6.790
188,700
-0.04(-0.59%)
Dec 17, 2020
6.950
7.030
6.830
6.830
159,477
-0.10(-1.44%)
Dec 16, 2020
7.130
7.130
6.930
6.930
56,138
-0.20(-2.81%)
Dec 15, 2020
7.020
7.150
7.000
7.130
36,098
+0.16(+2.30%)
Dec 14, 2020
7.090
7.090
6.970
6.970
51,821
-0.07(-0.99%)
Dec 11, 2020
7.070
7.100
7.000
7.040
29,900
-0.08(-1.12%)
Dec 10, 2020
7.220
7.250
7.085
7.120
55,162
-0.10(-1.39%)
Dec 09, 2020
7.240
7.250
7.100
7.220
91,919
+0.01(+0.14%)
Dec 08, 2020
7.050
7.210
7.050
7.210
125,426
+0.12(+1.69%)
Dec 07, 2020
7.150
7.175
7.050
7.090
84,873
-0.11(-1.53%)
Dec 04, 2020
7.090
7.290
7.090
7.200
71,000
+0.19(+2.71%)
Dec 03, 2020
6.970
7.180
6.950
7.010
69,966
+0.04(+0.57%)
Dec 02, 2020
6.970
7.000
6.850
6.970
125,882
+0.01(+0.14%)
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.