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
Citizens Inc
(NY:
CIA
)
3.020
+0.040 (+1.34%)
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, 2020
6.360
6.490
6.300
6.340
75,814
-0.13(-2.01%)
Nov 27, 2020
6.320
6.480
6.240
6.470
47,000
+0.09(+1.41%)
Nov 25, 2020
6.300
6.430
6.220
6.380
66,300
+0.02(+0.31%)
Nov 24, 2020
6.070
6.400
6.010
6.360
109,177
+0.35(+5.82%)
Nov 23, 2020
6.080
6.080
5.980
6.010
97,096
-0.04(-0.66%)
Nov 20, 2020
5.980
6.200
5.920
6.050
92,800
-0.04(-0.66%)
Nov 19, 2020
6.050
6.120
5.900
6.090
45,520
+0.02(+0.33%)
Nov 18, 2020
6.220
6.380
6.030
6.070
70,478
-0.17(-2.72%)
Nov 17, 2020
6.250
6.480
6.200
6.240
92,880
-0.12(-1.89%)
Nov 16, 2020
6.140
6.380
6.040
6.360
105,370
+0.33(+5.47%)
Nov 13, 2020
5.860
6.120
5.860
6.030
42,700
+0.13(+2.20%)
Nov 12, 2020
6.090
6.090
5.840
5.900
44,741
-0.29(-4.68%)
Nov 11, 2020
6.230
6.340
6.130
6.190
44,404
-0.10(-1.59%)
Nov 10, 2020
6.180
6.420
6.160
6.290
168,183
+0.07(+1.13%)
Nov 09, 2020
6.010
6.430
5.960
6.220
201,327
+0.66(+11.87%)
Nov 06, 2020
5.700
5.790
5.560
5.560
46,300
-0.14(-2.46%)
Nov 05, 2020
5.720
5.980
5.660
5.700
49,185
-0.05(-0.87%)
Nov 04, 2020
5.890
6.010
5.650
5.750
66,104
-0.34(-5.58%)
Nov 03, 2020
5.910
6.150
5.910
6.090
111,188
+0.26(+4.46%)
Nov 02, 2020
5.770
5.840
5.670
5.830
94,273
+0.06(+1.04%)
Oct 30, 2020
5.900
5.950
5.700
5.770
64,200
-0.12(-2.04%)
Oct 29, 2020
5.860
6.000
5.770
5.890
45,446
-0.01(-0.17%)
Oct 28, 2020
5.700
6.000
5.700
5.900
99,041
+0.04(+0.68%)
Oct 27, 2020
5.900
5.970
5.770
5.860
70,006
-0.05(-0.85%)
Oct 26, 2020
5.800
5.960
5.800
5.910
41,152
+0.05(+0.85%)
Oct 23, 2020
5.960
6.030
5.840
5.860
48,100
-0.15(-2.50%)
Oct 22, 2020
5.950
6.100
5.890
6.010
122,007
-0.02(-0.33%)
Oct 21, 2020
5.840
6.030
5.820
6.030
107,930
+0.19(+3.25%)
Oct 20, 2020
5.830
5.900
5.810
5.840
24,586
+0.05(+0.86%)
Oct 19, 2020
5.860
5.940
5.740
5.790
22,186
-0.07(-1.19%)
Oct 16, 2020
5.800
5.990
5.800
5.860
37,300
-0.01(-0.17%)
Oct 15, 2020
5.700
6.000
5.700
5.870
88,417
+0.04(+0.69%)
Oct 14, 2020
5.860
5.940
5.820
5.830
28,618
-0.09(-1.52%)
Oct 13, 2020
5.870
5.960
5.810
5.920
22,939
-0.05(-0.84%)
Oct 12, 2020
5.850
5.980
5.820
5.970
57,209
+0.11(+1.88%)
Oct 09, 2020
5.920
5.920
5.800
5.860
22,000
+0.01(+0.17%)
Oct 08, 2020
5.950
5.950
5.780
5.850
69,547
-0.04(-0.68%)
Oct 07, 2020
5.710
5.940
5.710
5.890
70,049
+0.20(+3.51%)
Oct 06, 2020
5.900
5.940
5.690
5.690
77,354
-0.16(-2.74%)
Oct 05, 2020
5.670
5.900
5.670
5.850
73,329
+0.20(+3.54%)
Oct 02, 2020
5.410
5.690
5.410
5.650
51,200
+0.04(+0.71%)
Oct 01, 2020
5.530
5.660
5.470
5.610
62,988
+0.07(+1.26%)
Sep 30, 2020
5.630
5.700
5.510
5.540
34,180
-0.09(-1.60%)
Sep 29, 2020
5.530
5.630
5.490
5.630
26,841
+0.06(+1.08%)
Sep 28, 2020
5.290
5.590
5.290
5.570
61,202
+0.32(+6.10%)
Sep 25, 2020
5.200
5.360
5.200
5.250
46,300
-0.01(-0.19%)
Sep 24, 2020
5.210
5.390
5.150
5.260
38,728
+0.08(+1.54%)
Sep 23, 2020
5.490
5.520
5.160
5.180
100,581
-0.37(-6.67%)
Sep 22, 2020
5.590
5.603
5.400
5.550
47,224
+0.03(+0.54%)
Sep 21, 2020
5.530
5.650
5.370
5.520
120,774
-0.26(-4.50%)
Sep 18, 2020
5.780
5.820
5.490
5.780
336,800
+0.06(+1.05%)
Sep 17, 2020
5.770
5.870
5.720
5.720
47,318
-0.11(-1.89%)
Sep 16, 2020
5.710
5.970
5.710
5.830
83,147
+0.12(+2.10%)
Sep 15, 2020
5.780
5.830
5.680
5.710
59,110
-0.10(-1.72%)
Sep 14, 2020
5.730
5.850
5.690
5.810
69,862
+0.08(+1.40%)
Sep 11, 2020
5.800
5.880
5.670
5.730
63,700
-0.07(-1.21%)
Sep 10, 2020
5.980
6.070
5.800
5.800
68,106
-0.20(-3.33%)
Sep 09, 2020
6.040
6.120
6.000
6.000
70,294
-0.01(-0.17%)
Sep 08, 2020
6.000
6.170
5.960
6.010
109,257
-0.12(-1.96%)
Sep 04, 2020
6.030
6.190
6.030
6.130
55,000
+0.04(+0.66%)
Sep 03, 2020
6.130
6.180
6.000
6.090
55,659
-0.03(-0.49%)
Sep 02, 2020
5.930
6.140
5.930
6.120
50,163
+0.15(+2.51%)
Sep 01, 2020
5.800
6.000
5.800
5.970
48,998
+0.12(+2.05%)
Aug 31, 2020
5.870
5.965
5.825
5.850
131,929
-0.16(-2.66%)
Aug 28, 2020
5.950
6.080
5.950
6.010
42,900
+0.04(+0.67%)
Aug 27, 2020
5.890
6.090
5.890
5.970
82,793
+0.06(+1.02%)
Aug 26, 2020
5.930
5.965
5.860
5.910
35,446
-0.03(-0.51%)
Aug 25, 2020
5.960
5.990
5.880
5.940
33,084
+0.01(+0.17%)
Aug 24, 2020
5.810
5.930
5.780
5.930
34,818
+0.15(+2.60%)
Aug 21, 2020
5.800
5.880
5.750
5.780
63,200
-0.07(-1.20%)
Aug 20, 2020
5.800
5.910
5.800
5.850
28,690
-0.03(-0.51%)
Aug 19, 2020
5.850
5.970
5.800
5.880
62,449
-0.05(-0.84%)
Aug 18, 2020
5.940
5.970
5.900
5.930
30,147
-0.08(-1.33%)
Aug 17, 2020
5.940
6.030
5.850
6.010
36,059
+0.04(+0.67%)
Aug 14, 2020
5.890
5.970
5.850
5.970
23,200
+0.04(+0.67%)
Aug 13, 2020
5.860
5.980
5.860
5.930
39,250
+0.00(+0.00%)
Aug 12, 2020
6.070
6.090
5.920
5.930
49,329
+0.00(+0.00%)
Aug 11, 2020
6.040
6.180
5.910
5.930
114,763
-0.07(-1.17%)
Aug 10, 2020
5.970
6.130
5.970
6.000
115,600
+0.05(+0.84%)
Aug 07, 2020
5.680
5.990
5.680
5.950
54,400
+0.23(+4.02%)
Aug 06, 2020
5.670
5.830
5.670
5.720
45,569
-0.16(-2.72%)
Aug 05, 2020
5.750
5.930
5.680
5.880
87,606
+0.18(+3.16%)
Aug 04, 2020
5.660
5.740
5.640
5.700
37,227
+0.01(+0.18%)
Aug 03, 2020
5.780
5.840
5.610
5.690
49,331
-0.05(-0.87%)
Jul 31, 2020
5.840
5.900
5.620
5.740
144,200
-0.16(-2.71%)
Jul 30, 2020
5.770
5.980
5.770
5.900
44,145
-0.03(-0.51%)
Jul 29, 2020
5.840
5.950
5.830
5.930
46,721
+0.13(+2.24%)
Jul 28, 2020
5.720
5.910
5.720
5.800
39,213
+0.03(+0.52%)
Jul 27, 2020
5.680
5.780
5.670
5.770
34,321
+0.04(+0.70%)
Jul 24, 2020
5.740
5.820
5.710
5.730
33,000
-0.03(-0.52%)
Jul 23, 2020
5.760
5.840
5.700
5.760
43,954
-0.05(-0.86%)
Jul 22, 2020
5.900
5.980
5.800
5.810
42,517
-0.14(-2.35%)
Jul 21, 2020
5.850
6.120
5.780
5.950
106,872
+0.18(+3.12%)
Jul 20, 2020
5.800
5.920
5.760
5.770
32,142
-0.08(-1.37%)
Jul 17, 2020
5.880
5.980
5.810
5.850
49,500
-0.10(-1.68%)
Jul 16, 2020
6.010
6.030
5.880
5.950
56,125
-0.10(-1.65%)
Jul 15, 2020
5.800
6.180
5.800
6.050
164,301
+0.29(+5.03%)
Jul 14, 2020
5.600
5.780
5.600
5.760
47,381
+0.11(+1.95%)
Jul 13, 2020
5.740
5.810
5.650
5.650
67,191
-0.04(-0.70%)
Jul 10, 2020
5.600
5.700
5.580
5.690
56,600
+0.11(+1.97%)
Jul 09, 2020
5.710
5.750
5.560
5.580
90,306
-0.13(-2.28%)
Jul 08, 2020
5.620
5.820
5.600
5.710
74,653
+0.08(+1.42%)
Jul 07, 2020
5.610
5.790
5.600
5.630
73,114
-0.06(-1.05%)
Jul 06, 2020
5.890
5.890
5.670
5.690
37,078
-0.04(-0.70%)
Jul 02, 2020
5.880
5.900
5.690
5.730
42,300
-0.01(-0.17%)
Jul 01, 2020
6.000
6.090
5.730
5.740
102,935
-0.25(-4.17%)
Jun 30, 2020
5.790
6.070
5.790
5.990
118,719
+0.12(+2.04%)
Jun 29, 2020
5.620
5.890
5.620
5.870
71,572
+0.28(+5.01%)
Jun 26, 2020
5.660
5.690
5.560
5.590
274,200
-0.18(-3.12%)
Jun 25, 2020
5.630
5.790
5.560
5.770
73,095
+0.10(+1.76%)
Jun 24, 2020
5.730
5.810
5.610
5.670
75,097
-0.20(-3.41%)
Jun 23, 2020
5.840
5.950
5.750
5.870
106,257
+0.13(+2.26%)
Jun 22, 2020
5.510
5.770
5.490
5.740
106,177
+0.12(+2.14%)
Jun 19, 2020
5.440
5.620
5.340
5.620
351,800
+0.16(+2.93%)
Jun 18, 2020
5.400
5.630
5.400
5.460
84,981
-0.06(-1.09%)
Jun 17, 2020
5.620
5.740
5.460
5.520
61,593
-0.17(-2.99%)
Jun 16, 2020
5.990
5.990
5.660
5.690
50,621
-0.05(-0.87%)
Jun 15, 2020
5.450
5.750
5.330
5.740
102,677
+0.04(+0.70%)
Jun 12, 2020
5.650
5.730
5.400
5.700
119,700
+0.32(+5.95%)
Jun 11, 2020
5.700
5.780
5.360
5.380
121,724
-0.53(-8.97%)
Jun 10, 2020
6.050
6.140
5.860
5.910
88,881
-0.26(-4.21%)
Jun 09, 2020
6.190
6.300
6.020
6.170
76,078
-0.14(-2.22%)
Jun 08, 2020
6.040
6.340
5.960
6.310
140,385
+0.34(+5.70%)
Jun 05, 2020
6.100
6.150
5.970
5.970
106,000
+0.17(+2.93%)
Jun 04, 2020
5.750
6.070
5.710
5.800
86,705
-0.04(-0.68%)
Jun 03, 2020
6.160
6.160
5.820
5.840
90,039
-0.16(-2.67%)
Jun 02, 2020
6.160
6.260
5.955
6.000
75,018
-0.09(-1.48%)
Jun 01, 2020
6.160
6.250
5.990
6.090
126,063
+0.01(+0.16%)
May 29, 2020
6.160
6.175
6.000
6.080
115,900
-0.23(-3.65%)
May 28, 2020
6.600
6.660
6.260
6.310
104,593
-0.27(-4.10%)
May 27, 2020
6.270
6.580
6.220
6.580
196,855
+0.42(+6.82%)
May 26, 2020
6.170
6.220
6.040
6.160
95,001
+0.18(+3.01%)
May 22, 2020
6.080
6.080
5.900
5.980
39,800
-0.05(-0.83%)
May 21, 2020
6.050
6.150
5.930
6.030
72,271
+0.04(+0.67%)
May 20, 2020
5.820
5.990
5.750
5.990
115,765
+0.35(+6.21%)
May 19, 2020
5.730
5.810
5.600
5.640
74,064
-0.21(-3.59%)
May 18, 2020
5.650
5.890
5.640
5.850
206,085
+0.47(+8.74%)
May 15, 2020
5.170
5.400
5.160
5.380
95,300
+0.27(+5.28%)
May 14, 2020
5.120
5.170
4.960
5.110
115,389
-0.19(-3.58%)
May 13, 2020
5.220
5.370
5.180
5.300
82,971
-0.02(-0.38%)
May 12, 2020
5.560
5.580
5.270
5.320
131,854
-0.27(-4.83%)
May 11, 2020
5.520
5.690
5.390
5.590
97,783
-0.10(-1.76%)
May 08, 2020
5.560
5.770
5.343
5.690
81,300
+0.33(+6.16%)
May 07, 2020
5.460
5.520
5.260
5.360
81,511
+0.02(+0.37%)
May 06, 2020
5.500
5.550
5.300
5.340
91,678
-0.21(-3.78%)
May 05, 2020
5.810
5.900
5.520
5.550
86,059
-0.14(-2.46%)
May 04, 2020
5.460
5.700
5.450
5.690
65,298
+0.10(+1.79%)
May 01, 2020
5.580
5.620
5.450
5.590
95,500
+0.03(+0.54%)
Apr 30, 2020
5.920
5.940
5.550
5.560
121,594
-0.63(-10.18%)
Apr 29, 2020
6.150
6.340
6.120
6.190
164,152
+0.22(+3.69%)
Apr 28, 2020
5.710
6.050
5.670
5.970
106,849
+0.27(+4.74%)
Apr 27, 2020
5.530
5.780
5.530
5.700
97,239
+0.18(+3.26%)
Apr 24, 2020
5.560
5.580
5.420
5.520
42,600
-0.08(-1.43%)
Apr 23, 2020
5.580
5.690
5.520
5.600
63,068
+0.00(+0.00%)
Apr 22, 2020
5.800
5.820
5.530
5.600
70,288
-0.04(-0.71%)
Apr 21, 2020
5.400
5.650
5.380
5.640
58,103
+0.05(+0.89%)
Apr 20, 2020
5.410
5.640
5.410
5.590
48,803
-0.04(-0.71%)
Apr 17, 2020
5.430
5.680
5.390
5.630
114,300
+0.30(+5.63%)
Apr 16, 2020
5.580
5.620
5.120
5.330
147,509
-0.22(-3.96%)
Apr 15, 2020
5.640
5.780
5.510
5.550
89,201
-0.42(-7.04%)
Apr 14, 2020
5.890
6.010
5.645
5.970
83,183
+0.32(+5.66%)
Apr 13, 2020
5.880
5.918
5.500
5.650
65,639
-0.36(-5.99%)
Apr 09, 2020
5.760
6.110
5.690
6.010
98,200
+0.42(+7.51%)
Apr 08, 2020
6.150
6.160
5.470
5.590
115,472
-0.46(-7.60%)
Apr 07, 2020
5.990
6.340
5.920
6.050
140,680
+0.04(+0.67%)
Apr 06, 2020
5.470
6.010
5.470
6.010
119,996
+0.61(+11.30%)
Apr 03, 2020
5.250
5.460
5.250
5.400
87,300
-0.03(-0.55%)
Apr 02, 2020
5.520
5.760
5.250
5.430
91,700
-0.11(-1.99%)
Apr 01, 2020
5.980
6.280
5.525
5.540
109,867
-0.98(-15.03%)
Mar 31, 2020
6.020
6.520
6.020
6.520
214,722
+0.35(+5.67%)
Mar 30, 2020
5.570
6.170
5.520
6.170
127,354
+0.55(+9.79%)
Mar 27, 2020
6.240
6.300
5.590
5.620
113,200
-1.08(-16.12%)
Mar 26, 2020
6.450
6.700
6.330
6.700
87,528
+0.06(+0.90%)
Mar 25, 2020
6.360
6.640
6.284
6.640
117,063
+0.12(+1.84%)
Mar 24, 2020
6.050
6.520
5.960
6.520
192,650
+0.51(+8.49%)
Mar 23, 2020
5.660
6.050
5.530
6.010
139,685
+0.32(+5.62%)
Mar 20, 2020
5.680
5.790
5.370
5.690
209,200
+0.01(+0.18%)
Mar 19, 2020
4.720
5.955
4.620
5.680
166,636
+0.98(+20.85%)
Mar 18, 2020
5.760
5.880
4.690
4.700
136,471
-1.50(-24.19%)
Mar 17, 2020
5.060
6.200
5.060
6.200
236,278
+1.15(+22.77%)
Mar 16, 2020
4.150
5.100
3.550
5.050
186,915
+0.61(+13.74%)
Mar 13, 2020
4.240
4.450
4.110
4.440
136,100
+0.38(+9.36%)
Mar 12, 2020
4.450
4.650
4.000
4.060
155,077
-0.51(-11.16%)
Mar 11, 2020
4.990
5.020
4.520
4.570
63,084
-0.55(-10.74%)
Mar 10, 2020
4.850
5.170
4.850
5.120
98,455
+0.31(+6.44%)
Mar 09, 2020
4.950
5.000
4.650
4.810
85,304
-0.45(-8.56%)
Mar 06, 2020
5.150
5.310
5.050
5.260
75,200
-0.10(-1.87%)
Mar 05, 2020
5.680
5.730
5.270
5.360
80,329
-0.42(-7.27%)
Mar 04, 2020
5.910
5.910
5.320
5.780
108,422
-0.05(-0.86%)
Mar 03, 2020
6.140
6.190
5.770
5.830
87,699
-0.31(-5.05%)
Mar 02, 2020
5.840
6.140
5.780
6.140
114,145
+0.30(+5.14%)
Feb 28, 2020
6.080
6.180
5.630
5.840
184,200
-0.25(-4.11%)
Feb 27, 2020
6.120
6.290
6.090
6.090
109,732
-0.14(-2.25%)
Feb 26, 2020
6.270
6.290
6.200
6.230
50,869
+0.03(+0.48%)
Feb 25, 2020
6.380
6.430
6.140
6.200
58,216
-0.20(-3.13%)
Feb 24, 2020
6.320
6.420
6.280
6.400
85,011
+0.08(+1.27%)
Feb 21, 2020
6.320
6.420
6.250
6.320
47,600
+0.00(+0.00%)
Feb 20, 2020
6.160
6.330
6.160
6.320
32,882
+0.08(+1.28%)
Feb 19, 2020
6.390
6.390
6.240
6.240
23,809
-0.18(-2.80%)
Feb 18, 2020
6.110
6.430
6.110
6.420
78,424
+0.24(+3.88%)
Feb 14, 2020
6.300
6.300
6.170
6.180
42,900
-0.14(-2.22%)
Feb 13, 2020
6.300
6.400
6.270
6.320
27,409
-0.01(-0.16%)
Feb 12, 2020
6.490
6.510
6.310
6.330
43,020
-0.14(-2.16%)
Feb 11, 2020
6.440
6.550
6.420
6.470
43,033
-0.05(-0.77%)
Feb 10, 2020
6.580
6.630
6.460
6.520
40,580
-0.10(-1.51%)
Feb 07, 2020
6.580
6.720
6.560
6.620
39,600
-0.05(-0.75%)
Feb 06, 2020
6.680
6.730
6.480
6.670
71,620
+0.04(+0.60%)
Feb 05, 2020
6.530
6.640
6.470
6.630
47,694
+0.14(+2.16%)
Feb 04, 2020
6.480
6.590
6.480
6.490
48,330
+0.06(+0.93%)
Feb 03, 2020
6.080
6.430
6.080
6.430
569,740
+0.37(+6.11%)
Jan 31, 2020
6.430
6.520
6.010
6.060
158,700
-0.44(-6.77%)
Jan 30, 2020
6.380
6.520
6.380
6.500
57,726
+0.01(+0.15%)
Jan 29, 2020
6.520
6.620
6.410
6.490
79,892
-0.04(-0.61%)
Jan 28, 2020
6.530
6.660
6.519
6.530
36,611
-0.01(-0.15%)
Jan 27, 2020
6.470
6.670
6.470
6.540
66,571
-0.02(-0.30%)
Jan 24, 2020
6.570
6.680
6.500
6.560
42,100
-0.01(-0.15%)
Jan 23, 2020
6.550
6.680
6.500
6.570
95,681
+0.01(+0.15%)
Jan 22, 2020
6.580
6.580
6.510
6.560
15,493
-0.02(-0.30%)
Jan 21, 2020
6.650
6.710
6.580
6.580
77,279
-0.18(-2.66%)
Jan 17, 2020
6.800
6.850
6.719
6.760
50,700
+0.01(+0.15%)
Jan 16, 2020
6.800
6.910
6.710
6.750
72,630
+0.04(+0.60%)
Jan 15, 2020
6.650
6.750
6.650
6.710
37,147
+0.02(+0.30%)
Jan 14, 2020
6.690
6.770
6.641
6.690
42,237
-0.04(-0.59%)
Jan 13, 2020
6.660
6.740
6.630
6.730
35,778
+0.09(+1.36%)
Jan 10, 2020
6.770
6.870
6.610
6.640
48,700
-0.13(-1.92%)
Jan 09, 2020
6.860
6.920
6.770
6.770
41,059
-0.04(-0.59%)
Jan 08, 2020
6.880
6.940
6.800
6.810
27,965
-0.06(-0.87%)
Jan 07, 2020
6.820
6.950
6.820
6.870
35,268
-0.03(-0.43%)
Jan 06, 2020
6.700
7.020
6.650
6.900
62,679
+0.09(+1.32%)
Jan 03, 2020
6.800
6.910
6.790
6.810
44,100
-0.13(-1.87%)
Jan 02, 2020
6.770
6.940
6.750
6.940
38,892
+0.19(+2.81%)
Dec 31, 2019
6.690
6.760
6.650
6.750
165,300
+0.04(+0.60%)
Dec 30, 2019
6.700
6.760
6.670
6.710
42,435
+0.04(+0.60%)
Dec 27, 2019
6.870
6.870
6.660
6.670
36,300
-0.16(-2.34%)
Dec 26, 2019
6.930
7.010
6.810
6.830
59,930
-0.17(-2.43%)
Dec 24, 2019
6.940
7.040
6.940
7.000
22,300
+0.01(+0.14%)
Dec 23, 2019
6.990
7.060
6.870
6.990
94,390
-0.11(-1.55%)
Dec 20, 2019
7.100
7.110
6.900
7.100
258,000
+0.02(+0.28%)
Dec 19, 2019
7.150
7.170
7.030
7.080
66,084
-0.15(-2.07%)
Dec 18, 2019
7.270
7.280
7.100
7.230
115,082
+0.00(+0.00%)
Dec 17, 2019
7.140
7.240
7.110
7.230
49,406
+0.03(+0.42%)
Dec 16, 2019
7.030
7.220
7.030
7.200
91,345
+0.12(+1.69%)
Dec 13, 2019
7.040
7.120
7.000
7.080
53,100
-0.08(-1.12%)
Dec 12, 2019
7.060
7.200
7.030
7.160
89,602
+0.08(+1.13%)
Dec 11, 2019
6.930
7.140
6.930
7.080
79,568
+0.03(+0.43%)
Dec 10, 2019
6.880
7.050
6.870
7.050
75,619
+0.13(+1.88%)
Dec 09, 2019
6.810
6.950
6.810
6.920
62,101
+0.01(+0.14%)
Dec 06, 2019
6.740
6.920
6.740
6.910
94,400
+0.12(+1.77%)
Dec 05, 2019
6.810
6.890
6.760
6.790
27,342
-0.03(-0.44%)
Dec 04, 2019
6.750
6.920
6.750
6.820
49,941
+0.06(+0.89%)
Dec 03, 2019
6.720
6.830
6.720
6.760
35,470
-0.06(-0.88%)
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.