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
Brightspire Capital Inc
(NY:
BRSP
)
5.860
-0.070 (-1.18%)
Streaming Delayed Price
Updated: 10:02 AM EDT, Jun 14, 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, 2023
6.312
6.435
6.302
6.425
808,086
+0.11(+1.80%)
Nov 29, 2023
6.226
6.340
6.226
6.312
762,837
+0.16(+2.62%)
Nov 28, 2023
6.094
6.179
6.056
6.151
586,869
+0.04(+0.62%)
Nov 27, 2023
6.132
6.137
6.075
6.113
616,235
-0.05(-0.77%)
Nov 24, 2023
6.170
6.198
6.103
6.160
280,575
-0.04(-0.61%)
Nov 22, 2023
6.170
6.226
6.132
6.198
493,882
+0.08(+1.24%)
Nov 21, 2023
6.141
6.179
6.075
6.122
542,224
-0.05(-0.77%)
Nov 20, 2023
6.226
6.227
6.132
6.170
659,671
-0.06(-0.91%)
Nov 17, 2023
6.255
6.283
6.182
6.226
576,126
+0.05(+0.77%)
Nov 16, 2023
6.340
6.387
6.137
6.179
687,287
-0.20(-3.12%)
Nov 15, 2023
6.245
6.430
6.217
6.378
801,474
+0.09(+1.35%)
Nov 14, 2023
6.208
6.302
6.151
6.293
809,132
+0.32(+5.39%)
Nov 13, 2023
5.914
5.990
5.867
5.971
734,873
-0.01(-0.16%)
Nov 10, 2023
5.990
5.999
5.914
5.980
468,840
+0.04(+0.64%)
Nov 09, 2023
6.113
6.189
5.928
5.943
583,387
-0.15(-2.48%)
Nov 08, 2023
5.971
6.113
5.867
6.094
955,452
+0.09(+1.58%)
Nov 07, 2023
5.876
6.009
5.808
5.999
630,443
+0.11(+1.93%)
Nov 06, 2023
6.009
6.028
5.853
5.886
538,797
-0.12(-2.05%)
Nov 03, 2023
5.829
6.018
5.829
6.009
1,185,704
+0.27(+4.79%)
Nov 02, 2023
5.564
5.744
5.536
5.734
785,880
+0.24(+4.30%)
Nov 01, 2023
5.413
5.507
5.375
5.498
994,432
+0.14(+2.65%)
Oct 31, 2023
5.536
5.716
5.138
5.356
2,299,519
+0.14(+2.72%)
Oct 30, 2023
5.205
5.238
5.100
5.214
1,390,237
+0.10(+2.04%)
Oct 27, 2023
5.176
5.261
5.044
5.110
1,114,570
-0.07(-1.28%)
Oct 26, 2023
5.044
5.252
5.044
5.176
1,696,426
+0.17(+3.40%)
Oct 25, 2023
5.082
5.176
4.921
5.006
3,468,837
-0.11(-2.22%)
Oct 24, 2023
5.205
5.309
5.063
5.119
1,022,392
-0.07(-1.28%)
Oct 23, 2023
5.242
5.257
5.124
5.186
1,188,028
-0.08(-1.44%)
Oct 20, 2023
5.536
5.630
5.167
5.261
4,486,596
-0.25(-4.47%)
Oct 19, 2023
5.659
5.659
5.507
5.507
761,733
-0.18(-3.16%)
Oct 18, 2023
5.772
5.782
5.678
5.687
541,290
-0.17(-2.91%)
Oct 17, 2023
5.725
5.867
5.725
5.857
740,954
+0.09(+1.64%)
Oct 16, 2023
5.782
5.857
5.697
5.763
674,675
+0.02(+0.33%)
Oct 13, 2023
5.999
5.999
5.725
5.744
632,803
-0.12(-2.10%)
Oct 12, 2023
5.924
5.962
5.796
5.867
454,812
-0.05(-0.80%)
Oct 11, 2023
5.791
5.952
5.791
5.914
515,726
+0.17(+2.97%)
Oct 10, 2023
5.697
5.753
5.682
5.744
432,980
+0.07(+1.17%)
Oct 09, 2023
5.583
5.720
5.545
5.678
559,939
+0.05(+0.84%)
Oct 06, 2023
5.564
5.711
5.545
5.630
462,428
+0.00(+0.00%)
Oct 05, 2023
5.479
5.701
5.441
5.630
639,124
+0.16(+2.94%)
Oct 04, 2023
5.479
5.545
5.328
5.469
826,136
-0.01(-0.17%)
Oct 03, 2023
5.602
5.638
5.403
5.479
1,035,473
-0.16(-2.85%)
Oct 02, 2023
5.914
5.933
5.593
5.640
1,475,340
-0.28(-4.79%)
Sep 29, 2023
5.971
6.028
5.914
5.924
639,259
+0.00(+0.00%)
Sep 28, 2023
5.829
5.957
5.739
5.924
708,315
+0.15(+2.62%)
Sep 27, 2023
5.891
5.910
5.754
5.772
775,804
-0.05(-0.94%)
Sep 26, 2023
6.020
6.047
5.818
5.827
1,026,323
-0.24(-3.93%)
Sep 25, 2023
6.038
6.102
6.052
6.065
1,051,263
+0.00(+0.00%)
Sep 22, 2023
6.029
6.111
5.992
6.065
483,458
+0.07(+1.22%)
Sep 21, 2023
6.175
6.230
5.983
5.992
501,643
-0.21(-3.40%)
Sep 20, 2023
6.313
6.359
6.203
6.203
444,534
-0.06(-1.02%)
Sep 19, 2023
6.258
6.340
6.230
6.267
522,523
+0.03(+0.44%)
Sep 18, 2023
6.368
6.368
6.230
6.240
619,164
-0.14(-2.16%)
Sep 15, 2023
6.230
6.386
6.185
6.377
807,424
+0.11(+1.75%)
Sep 14, 2023
6.249
6.322
6.221
6.267
562,353
+0.11(+1.79%)
Sep 13, 2023
6.212
6.240
6.148
6.157
446,843
-0.03(-0.44%)
Sep 12, 2023
6.313
6.372
6.175
6.185
530,171
-0.13(-2.03%)
Sep 11, 2023
6.276
6.322
6.230
6.313
375,201
+0.08(+1.32%)
Sep 08, 2023
6.148
6.267
6.144
6.230
340,379
+0.06(+1.04%)
Sep 07, 2023
6.093
6.175
6.093
6.166
624,511
+0.03(+0.45%)
Sep 06, 2023
6.230
6.230
6.052
6.139
630,424
-0.12(-1.90%)
Sep 05, 2023
6.322
6.359
6.249
6.258
436,242
-0.11(-1.73%)
Sep 01, 2023
6.432
6.505
6.359
6.368
645,183
-0.01(-0.14%)
Aug 31, 2023
6.322
6.423
6.322
6.377
943,928
+0.02(+0.29%)
Aug 30, 2023
6.313
6.359
6.276
6.359
703,374
+0.02(+0.29%)
Aug 29, 2023
6.304
6.377
6.244
6.340
436,726
+0.06(+1.02%)
Aug 28, 2023
6.056
6.313
6.056
6.276
684,382
+0.27(+4.42%)
Aug 25, 2023
5.946
6.070
5.891
6.011
444,767
+0.03(+0.46%)
Aug 24, 2023
6.020
6.148
5.956
5.983
677,824
-0.08(-1.36%)
Aug 23, 2023
5.910
6.084
5.882
6.065
331,516
+0.17(+2.95%)
Aug 22, 2023
5.901
5.988
5.882
5.891
558,240
+0.03(+0.47%)
Aug 21, 2023
5.855
5.914
5.809
5.864
811,828
+0.01(+0.16%)
Aug 18, 2023
5.781
5.901
5.727
5.855
885,624
+0.02(+0.31%)
Aug 17, 2023
5.974
6.011
5.827
5.836
981,111
-0.13(-2.15%)
Aug 16, 2023
6.001
6.093
5.956
5.965
598,789
-0.08(-1.36%)
Aug 15, 2023
6.166
6.221
6.020
6.047
951,111
-0.18(-2.94%)
Aug 14, 2023
6.285
6.331
6.221
6.230
766,219
-0.07(-1.16%)
Aug 11, 2023
6.249
6.330
6.249
6.304
797,004
+0.02(+0.29%)
Aug 10, 2023
6.331
6.386
6.221
6.285
452,354
-0.03(-0.44%)
Aug 09, 2023
6.359
6.386
6.304
6.313
475,323
-0.09(-1.43%)
Aug 08, 2023
6.295
6.414
6.230
6.404
461,895
+0.03(+0.43%)
Aug 07, 2023
6.359
6.432
6.299
6.377
696,267
+0.04(+0.58%)
Aug 04, 2023
6.331
6.423
6.304
6.340
726,110
+0.05(+0.73%)
Aug 03, 2023
6.148
6.295
6.047
6.295
978,368
+0.15(+2.38%)
Aug 02, 2023
6.551
6.670
6.139
6.148
1,744,755
-0.39(-6.02%)
Aug 01, 2023
6.716
6.716
6.482
6.542
1,526,358
-0.20(-2.99%)
Jul 31, 2023
6.863
6.899
6.698
6.744
455,807
-0.11(-1.60%)
Jul 28, 2023
6.734
6.863
6.707
6.853
871,403
+0.16(+2.33%)
Jul 27, 2023
6.835
6.867
6.679
6.698
862,305
-0.11(-1.62%)
Jul 26, 2023
6.689
6.808
6.652
6.808
597,602
+0.12(+1.78%)
Jul 25, 2023
6.689
6.725
6.643
6.689
489,442
+0.00(+0.00%)
Jul 24, 2023
6.615
6.716
6.615
6.689
575,174
+0.10(+1.53%)
Jul 21, 2023
6.679
6.693
6.560
6.588
765,851
-0.03(-0.42%)
Jul 20, 2023
6.725
6.725
6.588
6.615
540,959
-0.08(-1.23%)
Jul 19, 2023
6.634
6.698
6.634
6.698
783,226
+0.08(+1.25%)
Jul 18, 2023
6.533
6.689
6.496
6.615
692,939
+0.07(+1.12%)
Jul 17, 2023
6.524
6.606
6.492
6.542
707,872
-0.01(-0.14%)
Jul 14, 2023
6.597
6.597
6.487
6.551
655,822
-0.03(-0.42%)
Jul 13, 2023
6.496
6.615
6.496
6.579
734,794
+0.08(+1.27%)
Jul 12, 2023
6.533
6.579
6.469
6.496
1,286,937
+0.04(+0.57%)
Jul 11, 2023
6.368
6.496
6.345
6.459
545,063
+0.11(+1.73%)
Jul 10, 2023
6.148
6.354
6.130
6.350
673,785
+0.17(+2.82%)
Jul 07, 2023
6.166
6.290
6.157
6.175
970,915
+0.02(+0.30%)
Jul 06, 2023
6.084
6.157
6.001
6.157
678,418
-0.01(-0.15%)
Jul 05, 2023
6.139
6.258
6.075
6.166
627,026
-0.03(-0.44%)
Jul 03, 2023
6.166
6.240
6.116
6.194
362,314
+0.03(+0.45%)
Jun 30, 2023
6.258
6.285
6.148
6.166
918,140
-0.05(-0.74%)
Jun 29, 2023
6.084
6.221
6.075
6.212
733,234
+0.14(+2.26%)
Jun 28, 2023
5.923
6.092
5.879
6.075
1,145,183
+0.13(+2.25%)
Jun 27, 2023
5.835
5.968
5.793
5.941
642,209
+0.11(+1.83%)
Jun 26, 2023
5.710
5.897
5.683
5.835
993,850
+0.13(+2.34%)
Jun 23, 2023
5.826
5.852
5.679
5.701
5,907,258
-0.18(-3.03%)
Jun 22, 2023
5.995
5.999
5.852
5.879
712,861
-0.14(-2.36%)
Jun 21, 2023
5.968
6.079
5.910
6.021
1,018,480
+0.04(+0.74%)
Jun 20, 2023
5.959
6.012
5.901
5.977
1,045,426
+0.02(+0.30%)
Jun 16, 2023
6.030
6.079
5.941
5.959
2,879,468
+0.03(+0.45%)
Jun 15, 2023
5.817
5.968
5.799
5.932
1,298,430
+1.18(+24.91%)
May 08, 2023
4.812
4.821
4.723
4.749
882,628
-0.02(-0.37%)
May 05, 2023
4.785
4.834
4.705
4.767
1,139,483
+0.12(+2.49%)
May 04, 2023
4.714
4.754
4.634
4.652
1,677,910
-0.12(-2.61%)
May 03, 2023
4.910
4.998
4.741
4.776
1,605,610
-0.02(-0.37%)
May 02, 2023
4.963
4.981
4.678
4.794
1,422,626
-0.20(-4.09%)
May 01, 2023
5.061
5.092
4.972
4.998
850,779
-0.07(-1.40%)
Apr 28, 2023
5.007
5.136
4.998
5.070
925,938
+0.04(+0.71%)
Apr 27, 2023
4.972
5.052
4.941
5.034
574,033
+0.11(+2.17%)
Apr 26, 2023
4.892
5.038
4.892
4.927
620,872
+0.03(+0.54%)
Apr 25, 2023
5.007
5.025
4.892
4.901
684,549
-0.17(-3.33%)
Apr 24, 2023
5.123
5.136
5.007
5.070
844,870
-0.06(-1.21%)
Apr 21, 2023
5.132
5.185
5.061
5.132
1,140,610
+0.01(+0.17%)
Apr 20, 2023
5.159
5.212
5.092
5.123
1,832,316
-0.06(-1.20%)
Apr 19, 2023
5.070
5.230
4.990
5.185
1,004,071
+0.15(+3.00%)
Apr 18, 2023
5.114
5.140
4.981
5.034
934,728
-0.06(-1.22%)
Apr 17, 2023
4.883
5.141
4.852
5.096
1,570,438
+0.19(+3.80%)
Apr 14, 2023
4.936
4.972
4.838
4.910
892,580
-0.02(-0.36%)
Apr 13, 2023
4.954
5.012
4.910
4.927
1,752,952
+0.03(+0.54%)
Apr 12, 2023
5.025
5.052
4.883
4.901
904,772
-0.04(-0.90%)
Apr 11, 2023
4.936
4.990
4.870
4.945
1,284,513
-0.01(-0.18%)
Apr 10, 2023
5.034
5.074
4.852
4.954
1,615,361
-0.12(-2.45%)
Apr 06, 2023
5.070
5.105
5.007
5.079
963,113
+0.04(+0.88%)
Apr 05, 2023
4.998
5.061
4.950
5.034
1,271,860
-0.03(-0.53%)
Apr 04, 2023
5.185
5.203
4.963
5.061
1,274,581
-0.08(-1.56%)
Apr 03, 2023
5.247
5.274
5.043
5.141
1,623,960
-0.11(-2.03%)
Mar 31, 2023
5.114
5.256
5.074
5.247
1,287,469
+0.14(+2.79%)
Mar 30, 2023
5.159
5.159
5.043
5.105
1,011,233
+0.02(+0.35%)
Mar 29, 2023
5.139
5.139
5.040
5.087
825,233
+0.04(+0.85%)
Mar 28, 2023
5.044
5.139
5.001
5.044
1,213,138
+0.00(+0.00%)
Mar 27, 2023
4.967
5.105
4.898
5.044
1,623,092
+0.23(+4.82%)
Mar 24, 2023
4.692
4.817
4.641
4.812
1,958,909
+0.10(+2.19%)
Mar 23, 2023
5.053
5.156
4.692
4.709
2,920,261
-0.31(-6.16%)
Mar 22, 2023
5.259
5.259
5.019
5.019
1,334,341
-0.21(-4.11%)
Mar 21, 2023
5.216
5.328
5.195
5.234
1,223,550
+0.15(+3.05%)
Mar 20, 2023
5.079
5.148
5.036
5.079
1,166,196
+0.02(+0.34%)
Mar 17, 2023
5.208
5.208
5.036
5.062
1,347,783
-0.18(-3.44%)
Mar 16, 2023
5.113
5.311
5.036
5.242
1,637,159
+0.07(+1.33%)
Mar 15, 2023
5.276
5.285
5.023
5.173
1,781,580
-0.29(-5.35%)
Mar 14, 2023
5.380
5.526
5.341
5.466
2,247,561
+0.22(+4.26%)
Mar 13, 2023
5.259
5.307
5.010
5.242
3,843,791
-0.08(-1.45%)
Mar 10, 2023
5.534
5.577
5.212
5.319
3,027,359
-0.21(-3.88%)
Mar 09, 2023
5.732
5.775
5.508
5.534
1,551,596
-0.20(-3.45%)
Mar 08, 2023
5.792
5.792
5.612
5.732
1,841,393
-0.07(-1.19%)
Mar 07, 2023
5.878
5.930
5.715
5.801
2,135,891
-0.10(-1.75%)
Mar 06, 2023
6.016
6.050
5.865
5.904
3,179,797
-0.03(-0.43%)
Mar 03, 2023
5.715
5.947
5.702
5.930
5,201,779
+0.28(+5.02%)
Mar 02, 2023
5.405
5.736
5.405
5.646
9,358,977
+0.20(+3.63%)
Mar 01, 2023
5.345
5.560
5.328
5.448
22,108,876
-0.90(-14.21%)
Feb 28, 2023
6.265
6.471
6.265
6.351
808,654
+0.09(+1.51%)
Feb 27, 2023
6.445
6.454
6.239
6.256
680,135
-0.11(-1.75%)
Feb 24, 2023
6.368
6.454
6.342
6.368
513,001
-0.07(-1.07%)
Feb 23, 2023
6.376
6.488
6.376
6.437
770,480
+0.13(+2.04%)
Feb 22, 2023
6.136
6.428
6.127
6.308
931,245
+0.23(+3.82%)
Feb 21, 2023
6.230
6.316
6.024
6.076
691,888
-0.23(-3.68%)
Feb 17, 2023
6.368
6.394
6.213
6.308
897,133
-0.04(-0.68%)
Feb 16, 2023
6.308
6.428
6.291
6.351
385,540
-0.08(-1.20%)
Feb 15, 2023
6.308
6.437
6.265
6.428
319,432
+0.03(+0.54%)
Feb 14, 2023
6.385
6.419
6.321
6.394
312,820
-0.04(-0.67%)
Feb 13, 2023
6.308
6.454
6.282
6.437
397,028
+0.12(+1.90%)
Feb 10, 2023
6.196
6.342
6.196
6.316
388,790
+0.09(+1.52%)
Feb 09, 2023
6.471
6.531
6.192
6.222
485,349
-0.20(-3.08%)
Feb 08, 2023
6.480
6.608
6.402
6.419
399,580
-0.11(-1.71%)
Feb 07, 2023
6.445
6.583
6.411
6.531
412,933
+0.06(+0.93%)
Feb 06, 2023
6.651
6.669
6.411
6.471
482,780
-0.22(-3.34%)
Feb 03, 2023
6.660
6.703
6.600
6.694
538,200
+0.02(+0.26%)
Feb 02, 2023
6.686
6.712
6.617
6.677
580,177
+0.07(+1.04%)
Feb 01, 2023
6.523
6.677
6.462
6.608
613,700
+0.06(+0.92%)
Jan 31, 2023
6.394
6.557
6.394
6.548
692,448
+0.15(+2.42%)
Jan 30, 2023
6.540
6.570
6.345
6.394
481,051
-0.03(-0.40%)
Jan 27, 2023
6.282
6.467
6.282
6.419
346,133
+0.10(+1.63%)
Jan 26, 2023
6.273
6.316
6.226
6.316
381,732
+0.08(+1.24%)
Jan 25, 2023
6.196
6.243
6.162
6.239
371,934
+0.01(+0.14%)
Jan 24, 2023
6.273
6.368
6.226
6.230
282,783
-0.09(-1.49%)
Jan 23, 2023
6.239
6.368
6.239
6.325
350,916
+0.05(+0.82%)
Jan 20, 2023
6.248
6.273
6.127
6.273
575,593
+0.07(+1.11%)
Jan 19, 2023
6.162
6.222
6.132
6.205
358,770
-0.02(-0.28%)
Jan 18, 2023
6.325
6.411
6.222
6.222
609,327
-0.07(-1.09%)
Jan 17, 2023
6.291
6.385
6.278
6.291
592,991
+0.03(+0.55%)
Jan 13, 2023
6.144
6.273
6.127
6.256
630,018
+0.09(+1.39%)
Jan 12, 2023
6.101
6.213
6.093
6.170
550,345
+0.12(+1.99%)
Jan 11, 2023
5.964
6.106
5.964
6.050
474,063
+0.13(+2.18%)
Jan 10, 2023
5.895
5.930
5.852
5.921
453,406
+0.03(+0.44%)
Jan 09, 2023
5.930
6.033
5.871
5.895
924,493
+0.08(+1.33%)
Jan 06, 2023
5.612
5.831
5.573
5.818
655,004
+0.28(+5.12%)
Jan 05, 2023
5.517
5.582
5.448
5.534
307,963
-0.03(-0.46%)
Jan 04, 2023
5.500
5.603
5.491
5.560
429,457
+0.14(+2.54%)
Jan 03, 2023
5.448
5.534
5.353
5.423
605,499
+0.07(+1.28%)
Dec 30, 2022
5.294
5.371
5.251
5.354
964,658
+0.02(+0.32%)
Dec 29, 2022
5.328
5.362
5.294
5.337
618,985
+0.08(+1.47%)
Dec 28, 2022
5.534
5.562
5.251
5.259
1,146,191
-0.29(-5.25%)
Dec 27, 2022
5.617
5.625
5.492
5.551
498,802
-0.07(-1.19%)
Dec 23, 2022
5.551
5.617
5.534
5.617
662,127
+0.06(+1.05%)
Dec 22, 2022
5.575
5.621
5.476
5.559
665,242
-0.06(-1.04%)
Dec 21, 2022
5.551
5.625
5.551
5.617
847,129
+0.11(+1.96%)
Dec 20, 2022
5.551
5.609
5.467
5.509
561,739
-0.09(-1.63%)
Dec 19, 2022
5.634
5.709
5.571
5.600
537,626
-0.03(-0.59%)
Dec 16, 2022
5.600
5.667
5.542
5.634
2,033,643
-0.06(-1.02%)
Dec 15, 2022
5.659
5.734
5.600
5.692
772,877
-0.01(-0.15%)
Dec 14, 2022
5.734
5.800
5.642
5.700
663,765
-0.05(-0.87%)
Dec 13, 2022
5.917
6.000
5.742
5.750
668,868
+0.02(+0.44%)
Dec 12, 2022
5.717
5.742
5.634
5.725
796,473
+0.03(+0.58%)
Dec 09, 2022
5.675
5.738
5.617
5.692
614,067
-0.02(-0.29%)
Dec 08, 2022
5.692
5.759
5.684
5.709
446,010
+0.04(+0.73%)
Dec 07, 2022
5.709
5.742
5.630
5.667
697,446
-0.04(-0.73%)
Dec 06, 2022
5.784
5.829
5.634
5.709
791,820
-0.10(-1.72%)
Dec 05, 2022
5.817
5.908
5.784
5.809
841,759
-0.01(-0.14%)
Dec 02, 2022
5.784
5.842
5.700
5.817
932,078
-0.11(-1.83%)
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.