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
TCP Capital Corp
(NQ:
TCPC
)
10.65
-0.55 (-4.91%)
Streaming Delayed Price
Updated: 4:00 PM 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, 2022
10.48
10.56
10.29
10.47
250,515
-0.06(-0.52%)
Nov 29, 2022
10.44
10.54
10.43
10.52
154,589
+0.09(+0.91%)
Nov 28, 2022
10.64
10.66
10.36
10.43
203,902
-0.24(-2.29%)
Nov 25, 2022
10.62
10.69
10.58
10.67
103,581
+0.01(+0.07%)
Nov 23, 2022
10.69
10.73
10.56
10.66
132,702
+0.02(+0.22%)
Nov 22, 2022
10.59
10.69
10.58
10.64
167,254
+0.06(+0.52%)
Nov 21, 2022
10.50
10.59
10.47
10.58
161,167
+0.06(+0.60%)
Nov 18, 2022
10.55
10.66
10.19
10.52
287,811
-0.05(-0.45%)
Nov 17, 2022
10.58
10.58
10.42
10.57
94,764
-0.03(-0.30%)
Nov 16, 2022
10.57
10.66
10.45
10.60
133,216
+0.02(+0.15%)
Nov 15, 2022
10.55
10.66
10.54
10.58
163,333
+0.12(+1.13%)
Nov 14, 2022
10.40
10.58
10.33
10.47
198,279
-0.05(-0.45%)
Nov 11, 2022
10.69
10.69
10.43
10.51
246,583
-0.06(-0.60%)
Nov 10, 2022
10.60
10.70
10.49
10.58
152,543
+0.24(+2.36%)
Nov 09, 2022
10.48
10.60
10.31
10.33
189,867
-0.15(-1.43%)
Nov 08, 2022
10.54
10.63
10.40
10.48
221,421
+0.00(+0.00%)
Nov 07, 2022
10.41
10.76
10.37
10.48
517,356
+0.19(+1.84%)
Nov 04, 2022
10.07
10.41
10.04
10.29
303,147
+0.36(+3.65%)
Nov 03, 2022
9.536
10.03
9.426
9.930
525,870
+0.63(+6.78%)
Nov 02, 2022
9.292
9.489
9.221
9.300
236,882
-0.08(-0.84%)
Nov 01, 2022
9.355
9.426
9.281
9.379
142,281
+0.06(+0.59%)
Oct 31, 2022
9.339
9.418
9.300
9.324
161,659
-0.09(-1.00%)
Oct 28, 2022
9.331
9.450
9.324
9.418
172,149
+0.13(+1.36%)
Oct 27, 2022
9.371
9.465
9.276
9.292
174,785
-0.06(-0.67%)
Oct 26, 2022
9.387
9.450
9.301
9.355
98,396
-0.06(-0.59%)
Oct 25, 2022
9.095
9.450
9.048
9.410
213,519
+0.33(+3.65%)
Oct 24, 2022
8.953
9.146
8.937
9.079
219,734
+0.10(+1.14%)
Oct 21, 2022
9.040
9.040
8.851
8.977
129,672
-0.03(-0.35%)
Oct 20, 2022
9.016
9.063
8.930
9.008
169,650
+0.03(+0.35%)
Oct 19, 2022
9.111
9.111
8.922
8.977
135,702
-0.08(-0.87%)
Oct 18, 2022
9.048
9.205
9.000
9.056
156,173
+0.12(+1.32%)
Oct 17, 2022
8.898
9.071
8.859
8.937
206,781
+0.10(+1.16%)
Oct 14, 2022
8.882
9.024
8.827
8.835
211,377
-0.05(-0.53%)
Oct 13, 2022
8.520
8.890
8.480
8.882
241,826
+0.15(+1.71%)
Oct 12, 2022
8.685
8.803
8.575
8.732
161,008
+0.09(+1.00%)
Oct 11, 2022
8.528
8.744
8.441
8.646
248,856
+0.10(+1.20%)
Oct 10, 2022
8.725
8.790
8.528
8.543
386,330
-0.21(-2.43%)
Oct 07, 2022
8.906
8.906
8.685
8.756
250,315
-0.17(-1.86%)
Oct 06, 2022
9.040
9.063
8.914
8.922
170,002
-0.11(-1.22%)
Oct 05, 2022
9.158
9.158
8.890
9.032
200,714
-0.14(-1.55%)
Oct 04, 2022
8.796
9.197
8.732
9.174
369,282
+0.46(+5.34%)
Oct 03, 2022
8.677
8.803
8.394
8.709
336,606
+0.09(+1.10%)
Sep 30, 2022
8.677
8.874
8.614
8.614
407,132
+0.01(+0.09%)
Sep 29, 2022
8.969
8.969
8.559
8.606
394,387
-0.44(-4.88%)
Sep 28, 2022
8.945
9.095
8.866
9.048
322,015
+0.15(+1.68%)
Sep 27, 2022
8.882
9.134
8.843
8.898
338,404
+0.03(+0.36%)
Sep 26, 2022
9.134
9.233
8.811
8.866
556,448
-0.35(-3.85%)
Sep 23, 2022
9.442
9.458
9.142
9.221
445,879
-0.35(-3.62%)
Sep 22, 2022
9.615
9.718
9.560
9.568
423,625
-0.05(-0.49%)
Sep 21, 2022
9.592
9.718
9.560
9.615
233,968
+0.06(+0.66%)
Sep 20, 2022
9.686
9.702
9.521
9.552
284,753
-0.21(-2.18%)
Sep 19, 2022
9.710
9.946
9.694
9.765
262,176
-0.02(-0.24%)
Sep 16, 2022
9.970
9.970
9.694
9.789
959,434
-0.23(-2.28%)
Sep 15, 2022
10.03
10.16
9.978
10.02
354,064
-0.03(-0.31%)
Sep 14, 2022
10.13
10.19
10.02
10.05
322,463
-0.04(-0.38%)
Sep 13, 2022
10.28
10.28
10.06
10.09
294,310
-0.28(-2.67%)
Sep 12, 2022
10.35
10.39
10.26
10.36
397,253
+0.02(+0.22%)
Sep 09, 2022
10.31
10.39
10.29
10.34
208,974
+0.06(+0.60%)
Sep 08, 2022
10.26
10.30
10.13
10.28
399,969
+0.08(+0.75%)
Sep 07, 2022
10.14
10.24
10.06
10.20
238,429
+0.10(+0.99%)
Sep 06, 2022
10.23
10.23
10.05
10.10
408,075
-0.15(-1.50%)
Sep 02, 2022
10.34
10.40
10.25
10.26
117,331
-0.04(-0.37%)
Sep 01, 2022
10.46
10.46
10.16
10.30
266,100
-0.15(-1.40%)
Aug 31, 2022
10.42
10.53
10.33
10.44
156,866
+0.03(+0.30%)
Aug 30, 2022
10.59
10.60
10.38
10.41
136,536
-0.15(-1.39%)
Aug 29, 2022
10.56
10.61
10.48
10.56
194,481
-0.08(-0.72%)
Aug 26, 2022
10.69
10.70
10.59
10.63
168,824
-0.06(-0.58%)
Aug 25, 2022
10.74
10.74
10.67
10.70
151,278
-0.04(-0.36%)
Aug 24, 2022
10.65
10.76
10.61
10.73
180,625
+0.08(+0.80%)
Aug 23, 2022
10.46
10.69
10.46
10.65
186,506
+0.11(+1.02%)
Aug 22, 2022
10.65
10.65
10.53
10.54
320,330
-0.13(-1.23%)
Aug 19, 2022
10.75
10.80
10.67
10.67
281,516
-0.17(-1.56%)
Aug 18, 2022
10.72
10.86
10.70
10.84
279,128
+0.11(+1.00%)
Aug 17, 2022
10.91
10.91
10.73
10.73
288,491
-0.26(-2.38%)
Aug 16, 2022
10.91
11.03
10.85
11.00
301,847
+0.09(+0.85%)
Aug 15, 2022
10.82
10.97
10.72
10.90
380,836
+0.00(+0.00%)
Aug 12, 2022
10.93
11.02
10.83
10.90
445,882
+0.05(+0.43%)
Aug 11, 2022
10.82
10.92
10.69
10.86
337,815
+0.12(+1.08%)
Aug 10, 2022
10.56
10.77
10.55
10.74
473,965
+0.25(+2.35%)
Aug 09, 2022
10.52
10.53
10.36
10.50
366,008
+0.01(+0.07%)
Aug 08, 2022
10.38
10.52
10.30
10.49
325,741
+0.18(+1.79%)
Aug 05, 2022
10.19
10.38
10.16
10.30
576,444
+0.15(+1.44%)
Aug 04, 2022
10.16
10.50
10.04
10.16
1,209,354
+0.07(+0.69%)
Aug 03, 2022
10.04
10.13
9.968
10.09
206,714
+0.05(+0.46%)
Aug 02, 2022
10.05
10.08
9.995
10.04
185,621
+0.02(+0.15%)
Aug 01, 2022
9.972
10.09
9.925
10.03
194,534
+0.06(+0.62%)
Jul 29, 2022
9.987
10.06
9.964
9.964
165,061
-0.02(-0.15%)
Jul 28, 2022
9.972
10.00
9.883
9.979
199,130
+0.11(+1.09%)
Jul 27, 2022
9.848
9.895
9.787
9.872
173,233
+0.08(+0.79%)
Jul 26, 2022
9.810
9.841
9.741
9.795
152,202
-0.01(-0.08%)
Jul 25, 2022
9.856
9.889
9.779
9.802
163,954
-0.08(-0.86%)
Jul 22, 2022
9.941
9.952
9.848
9.887
128,394
+0.01(+0.08%)
Jul 21, 2022
9.833
9.916
9.782
9.879
119,321
-0.03(-0.31%)
Jul 20, 2022
9.872
9.941
9.795
9.910
169,414
+0.06(+0.63%)
Jul 19, 2022
9.787
9.856
9.764
9.848
265,497
+0.13(+1.35%)
Jul 18, 2022
9.795
9.802
9.694
9.718
131,564
+0.03(+0.32%)
Jul 15, 2022
9.671
9.741
9.587
9.687
242,792
+0.08(+0.88%)
Jul 14, 2022
9.710
9.721
9.579
9.602
254,440
-0.22(-2.20%)
Jul 13, 2022
9.771
9.856
9.748
9.818
222,866
-0.05(-0.55%)
Jul 12, 2022
9.802
9.943
9.802
9.872
103,937
+0.01(+0.08%)
Jul 11, 2022
9.933
9.953
9.825
9.864
203,746
-0.09(-0.93%)
Jul 08, 2022
9.995
9.995
9.841
9.956
186,903
+0.04(+0.39%)
Jul 07, 2022
9.856
9.933
9.795
9.918
206,447
+0.12(+1.18%)
Jul 06, 2022
9.856
9.941
9.625
9.802
327,601
-0.09(-0.93%)
Jul 05, 2022
9.748
9.918
9.633
9.895
237,049
+0.00(+0.00%)
Jul 01, 2022
9.633
9.910
9.633
9.895
212,322
+0.25(+2.55%)
Jun 30, 2022
9.641
9.748
9.463
9.648
372,496
+0.05(+0.48%)
Jun 29, 2022
9.648
9.749
9.556
9.602
295,768
-0.05(-0.56%)
Jun 28, 2022
9.764
9.841
9.625
9.656
410,825
-0.01(-0.08%)
Jun 27, 2022
9.625
9.733
9.575
9.664
245,950
+0.08(+0.80%)
Jun 24, 2022
9.487
9.602
9.487
9.587
322,196
+0.18(+1.97%)
Jun 23, 2022
9.471
9.545
9.325
9.402
333,084
-0.03(-0.33%)
Jun 22, 2022
9.317
9.494
9.317
9.433
242,798
+0.00(+0.00%)
Jun 21, 2022
9.371
9.540
9.340
9.433
373,794
+0.15(+1.66%)
Jun 17, 2022
9.140
9.394
9.125
9.279
1,367,106
+0.14(+1.52%)
Jun 16, 2022
9.325
9.371
9.055
9.140
820,781
-0.33(-3.50%)
Jun 15, 2022
9.564
9.702
9.379
9.471
604,781
-0.06(-0.65%)
Jun 14, 2022
9.630
9.668
9.450
9.533
799,294
-0.03(-0.31%)
Jun 13, 2022
9.961
9.980
9.480
9.563
880,522
-0.56(-5.50%)
Jun 10, 2022
10.08
10.16
9.947
10.12
400,158
-0.08(-0.74%)
Jun 09, 2022
10.26
10.34
10.18
10.19
373,600
+0.02(+0.15%)
Jun 08, 2022
10.25
10.26
10.16
10.18
377,560
-0.09(-0.88%)
Jun 07, 2022
10.20
10.31
10.16
10.27
368,690
+0.05(+0.51%)
Jun 06, 2022
10.21
10.25
10.13
10.22
179,710
+0.09(+0.89%)
Jun 03, 2022
10.15
10.22
10.11
10.13
226,319
-0.06(-0.59%)
Jun 02, 2022
10.18
10.21
10.13
10.19
169,090
+0.01(+0.07%)
Jun 01, 2022
10.11
10.21
10.06
10.18
208,509
+0.08(+0.82%)
May 31, 2022
10.22
10.28
10.06
10.10
353,070
-0.19(-1.83%)
May 27, 2022
9.991
10.31
9.991
10.28
527,744
+0.32(+3.24%)
May 26, 2022
9.856
10.09
9.856
9.961
238,034
+0.16(+1.61%)
May 25, 2022
9.676
9.864
9.623
9.803
261,243
+0.20(+2.11%)
May 24, 2022
9.781
9.803
9.555
9.600
232,897
-0.18(-1.84%)
May 23, 2022
9.585
9.811
9.563
9.781
381,290
+0.23(+2.44%)
May 20, 2022
9.773
9.876
9.367
9.548
521,503
-0.18(-1.85%)
May 19, 2022
9.841
9.871
9.694
9.728
554,877
-0.19(-1.90%)
May 18, 2022
10.19
10.24
9.901
9.916
469,463
-0.32(-3.09%)
May 17, 2022
10.31
10.34
10.19
10.23
380,981
+0.04(+0.37%)
May 16, 2022
10.04
10.23
10.04
10.19
419,485
+0.14(+1.35%)
May 13, 2022
10.08
10.17
10.01
10.06
632,204
+0.02(+0.22%)
May 12, 2022
10.15
10.16
9.886
10.04
353,840
-0.13(-1.26%)
May 11, 2022
10.24
10.33
10.16
10.16
185,129
-0.10(-0.95%)
May 10, 2022
10.29
10.46
10.15
10.26
446,624
+0.05(+0.52%)
May 09, 2022
10.46
10.46
10.17
10.21
538,586
-0.26(-2.51%)
May 06, 2022
10.37
10.50
10.30
10.47
173,229
+0.14(+1.31%)
May 05, 2022
10.46
10.46
10.25
10.34
234,267
-0.19(-1.79%)
May 04, 2022
10.37
10.57
10.32
10.53
286,465
+0.26(+2.56%)
May 03, 2022
10.10
10.29
10.07
10.26
263,328
+0.17(+1.64%)
May 02, 2022
10.31
10.32
9.909
10.10
442,258
-0.20(-1.97%)
Apr 29, 2022
10.46
10.50
10.27
10.30
169,392
-0.17(-1.65%)
Apr 28, 2022
10.44
10.49
10.25
10.47
381,104
+0.10(+0.94%)
Apr 27, 2022
10.31
10.40
10.19
10.37
267,941
+0.18(+1.77%)
Apr 26, 2022
10.52
10.52
10.19
10.19
271,595
-0.33(-3.14%)
Apr 25, 2022
10.43
10.53
10.34
10.53
273,066
+0.01(+0.07%)
Apr 22, 2022
10.70
10.70
10.49
10.52
391,189
-0.20(-1.82%)
Apr 21, 2022
10.71
10.82
10.67
10.71
275,798
-0.01(-0.14%)
Apr 20, 2022
10.75
10.79
10.71
10.73
345,841
+0.00(+0.00%)
Apr 19, 2022
10.77
10.78
10.66
10.73
265,018
-0.05(-0.42%)
Apr 18, 2022
10.72
10.83
10.69
10.77
221,998
+0.05(+0.49%)
Apr 14, 2022
10.77
10.80
10.67
10.72
221,484
-0.05(-0.42%)
Apr 13, 2022
10.65
10.77
10.64
10.77
122,175
+0.17(+1.56%)
Apr 12, 2022
10.65
10.75
10.58
10.60
298,485
-0.03(-0.28%)
Apr 11, 2022
10.60
10.69
10.58
10.63
213,886
-0.02(-0.14%)
Apr 08, 2022
10.57
10.68
10.57
10.65
159,745
+0.08(+0.78%)
Apr 07, 2022
10.65
10.67
10.49
10.56
272,445
-0.04(-0.35%)
Apr 06, 2022
10.77
10.77
10.59
10.60
188,050
-0.14(-1.26%)
Apr 05, 2022
10.71
10.79
10.62
10.74
287,533
-0.02(-0.21%)
Apr 04, 2022
10.84
10.84
10.59
10.76
285,772
-0.04(-0.35%)
Apr 01, 2022
10.80
10.86
10.74
10.80
196,281
+0.05(+0.42%)
Mar 31, 2022
10.78
10.92
10.74
10.75
373,173
+0.03(+0.28%)
Mar 30, 2022
10.63
10.74
10.56
10.72
289,072
+0.08(+0.78%)
Mar 29, 2022
10.68
10.74
10.61
10.64
298,710
+0.03(+0.28%)
Mar 28, 2022
10.55
10.63
10.55
10.61
266,688
+0.01(+0.14%)
Mar 25, 2022
10.52
10.60
10.49
10.59
239,056
+0.11(+1.00%)
Mar 24, 2022
10.50
10.52
10.42
10.49
177,020
+0.05(+0.50%)
Mar 23, 2022
10.45
10.48
10.40
10.43
227,372
-0.02(-0.22%)
Mar 22, 2022
10.51
10.53
10.36
10.46
167,423
+0.02(+0.14%)
Mar 21, 2022
10.28
10.54
10.25
10.44
474,659
+0.23(+2.28%)
Mar 18, 2022
10.41
10.52
10.18
10.21
1,319,217
-0.21(-2.02%)
Mar 17, 2022
10.15
10.44
10.11
10.42
397,254
+0.24(+2.36%)
Mar 16, 2022
10.29
10.43
10.08
10.18
501,917
-0.11(-1.10%)
Mar 15, 2022
10.34
10.46
10.23
10.29
595,121
+0.00(+0.00%)
Mar 14, 2022
10.30
10.48
10.27
10.29
678,283
+0.04(+0.43%)
Mar 11, 2022
10.37
10.37
10.23
10.25
227,364
-0.04(-0.43%)
Mar 10, 2022
10.22
10.33
10.15
10.29
337,387
+0.05(+0.50%)
Mar 09, 2022
10.29
10.33
10.20
10.24
173,910
+0.05(+0.51%)
Mar 08, 2022
10.04
10.21
10.01
10.19
397,846
+0.04(+0.36%)
Mar 07, 2022
10.36
10.36
10.14
10.15
374,893
-0.21(-1.99%)
Mar 04, 2022
10.23
10.40
10.15
10.36
254,254
+0.00(+0.00%)
Mar 03, 2022
10.26
10.39
10.23
10.36
251,659
+0.07(+0.72%)
Mar 02, 2022
10.08
10.31
10.01
10.28
401,852
+0.24(+2.42%)
Mar 01, 2022
10.09
10.14
9.910
10.04
222,976
-0.07(-0.65%)
Feb 28, 2022
9.968
10.12
9.887
10.11
240,148
+0.02(+0.22%)
Feb 25, 2022
9.902
10.10
9.983
10.09
204,582
+0.16(+1.63%)
Feb 24, 2022
9.586
9.968
9.564
9.924
491,074
+0.01(+0.15%)
Feb 23, 2022
10.06
10.10
9.865
9.910
289,534
-0.05(-0.52%)
Feb 22, 2022
10.04
10.06
9.865
9.961
337,795
-0.07(-0.73%)
Feb 18, 2022
10.03
0
-0.10(-1.02%)
Feb 17, 2022
10.17
10.18
10.07
10.14
181,470
-0.02(-0.22%)
Feb 16, 2022
10.09
10.22
10.08
10.16
221,167
+0.08(+0.80%)
Feb 15, 2022
10.08
10.11
10.03
10.08
153,730
+0.06(+0.59%)
Feb 14, 2022
10.22
10.22
9.994
10.02
277,593
-0.20(-1.94%)
Feb 11, 2022
10.15
10.28
10.09
10.22
329,158
+0.05(+0.51%)
Feb 10, 2022
10.18
10.28
10.13
10.17
188,089
-0.04(-0.36%)
Feb 09, 2022
10.26
10.28
10.18
10.20
179,121
-0.01(-0.14%)
Feb 08, 2022
10.21
10.28
10.20
10.22
285,319
+0.04(+0.36%)
Feb 07, 2022
10.10
10.24
10.10
10.18
205,255
+0.08(+0.80%)
Feb 04, 2022
10.06
10.17
9.983
10.10
219,646
+0.01(+0.15%)
Feb 03, 2022
10.09
10.09
170,692
-0.02(-0.22%)
Feb 02, 2022
10.08
10.11
10.04
10.11
229,970
+0.07(+0.66%)
Feb 01, 2022
9.887
10.05
9.873
10.04
210,870
+0.08(+0.81%)
Jan 31, 2022
9.836
9.968
9.961
295,022
+0.10(+1.04%)
Jan 28, 2022
9.726
9.858
9.659
9.858
245,106
+0.07(+0.75%)
Jan 27, 2022
9.836
9.895
9.740
9.784
238,739
+0.00(+0.00%)
Jan 26, 2022
9.946
9.946
9.718
9.784
255,636
-0.06(-0.60%)
Jan 25, 2022
9.571
9.887
9.522
9.843
283,390
+0.21(+2.14%)
Jan 24, 2022
9.674
9.704
9.347
9.637
677,040
-0.10(-0.98%)
Jan 21, 2022
9.932
9.998
9.711
9.733
444,423
-0.26(-2.65%)
Jan 20, 2022
10.07
10.11
9.976
9.998
296,059
-0.07(-0.73%)
Jan 19, 2022
10.13
10.14
10.03
10.07
262,574
-0.01(-0.15%)
Jan 18, 2022
10.06
10.13
10.01
10.09
313,617
+0.03(+0.29%)
Jan 14, 2022
10.06
0
+0.03(+0.29%)
Jan 13, 2022
10.18
10.20
10.01
10.03
219,335
-0.13(-1.23%)
Jan 12, 2022
10.04
10.15
9.990
10.15
295,438
+0.11(+1.10%)
Jan 11, 2022
9.998
10.05
9.976
10.04
187,727
+0.03(+0.29%)
Jan 10, 2022
10.08
10.09
9.976
10.01
229,051
-0.02(-0.22%)
Jan 07, 2022
9.990
10.03
9.946
10.03
167,653
+0.09(+0.89%)
Jan 06, 2022
10.07
10.07
9.917
9.946
231,233
+0.00(+0.00%)
Jan 05, 2022
10.08
10.08
9.880
9.946
281,701
-0.09(-0.88%)
Jan 04, 2022
10.06
10.12
9.998
10.03
297,273
+0.04(+0.37%)
Jan 03, 2022
9.939
10.08
9.939
9.998
307,759
+0.06(+0.59%)
Dec 31, 2021
9.954
10.01
9.873
9.939
427,354
+0.06(+0.60%)
Dec 30, 2021
9.902
10.01
9.880
9.880
447,573
-0.04(-0.37%)
Dec 29, 2021
9.961
10.04
9.902
9.917
308,945
-0.04(-0.44%)
Dec 28, 2021
9.998
10.11
9.954
9.961
281,982
-0.04(-0.37%)
Dec 27, 2021
9.968
10.05
9.858
9.998
265,289
+0.05(+0.52%)
Dec 23, 2021
9.902
10.03
9.900
9.946
255,030
+0.09(+0.90%)
Dec 22, 2021
9.762
9.886
9.696
9.858
247,722
+0.12(+1.25%)
Dec 21, 2021
9.718
9.910
9.637
9.737
635,936
-0.01(-0.11%)
Dec 20, 2021
9.601
9.748
9.468
9.748
529,361
+0.05(+0.53%)
Dec 17, 2021
9.836
9.873
9.623
9.696
1,174,345
-0.18(-1.79%)
Dec 16, 2021
9.990
10.13
9.726
9.873
451,585
-0.07(-0.74%)
Dec 15, 2021
9.989
9.989
9.788
9.946
424,067
-0.01(-0.14%)
Dec 14, 2021
9.932
10.00
9.872
9.961
414,632
+0.04(+0.36%)
Dec 13, 2021
10.06
10.06
9.882
9.925
225,298
-0.10(-0.96%)
Dec 10, 2021
9.975
10.06
9.953
10.02
193,964
+0.07(+0.68%)
Dec 09, 2021
9.910
9.986
9.867
9.953
266,058
-0.06(-0.65%)
Dec 08, 2021
9.781
10.06
9.781
10.02
323,230
+0.02(+0.22%)
Dec 07, 2021
9.961
10.03
9.925
9.997
250,001
+0.10(+1.02%)
Dec 06, 2021
9.853
9.960
9.795
9.896
318,177
+0.12(+1.18%)
Dec 03, 2021
9.824
9.824
9.709
9.781
216,508
+0.01(+0.07%)
Dec 02, 2021
9.572
9.838
9.572
9.774
365,131
+0.24(+2.57%)
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.