Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Townsquare Media Llc (NY: TSQ )

10.84 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 4, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2017 6.512 6.553 6.357 6.479 115,449 -0.02(-0.38%)
Nov 29, 2017 6.447 6.700 6.447 6.504 47,586 +0.08(+1.27%)
Nov 28, 2017 6.332 6.439 6.267 6.422 76,370 +0.07(+1.03%)
Nov 27, 2017 6.267 6.410 6.235 6.357 127,708 +0.02(+0.26%)
Nov 24, 2017 6.210 6.430 6.210 6.341 53,227 +0.08(+1.30%)
Nov 22, 2017 6.080 6.300 6.080 6.259 105,309 +0.18(+2.95%)
Nov 21, 2017 5.851 6.080 5.769 6.080 148,509 +0.24(+4.20%)
Nov 20, 2017 5.827 5.933 5.776 5.835 148,493 +0.11(+2.00%)
Nov 17, 2017 5.761 5.876 5.712 5.720 117,142 -0.02(-0.28%)
Nov 16, 2017 5.778 5.827 5.729 5.737 179,031 -0.02(-0.42%)
Nov 15, 2017 5.900 5.916 5.745 5.761 163,899 -0.18(-3.02%)
Nov 14, 2017 6.169 6.186 5.916 5.941 84,219 -0.22(-3.58%)
Nov 13, 2017 6.332 6.332 6.071 6.161 205,382 -0.17(-2.71%)
Nov 10, 2017 7.010 7.064 6.324 6.332 73,154 -0.60(-8.71%)
Nov 09, 2017 6.602 7.108 6.594 6.936 91,284 +0.33(+5.07%)
Nov 08, 2017 6.659 6.953 6.471 6.602 276,426 -0.84(-11.29%)
Nov 07, 2017 8.356 8.540 7.361 7.442 98,765 -0.83(-10.06%)
Nov 06, 2017 8.324 8.385 8.242 8.275 50,276 -0.07(-0.78%)
Nov 03, 2017 8.405 8.438 8.324 8.340 30,953 -0.06(-0.68%)
Nov 02, 2017 8.332 8.462 8.324 8.397 35,864 +0.02(+0.19%)
Nov 01, 2017 8.568 8.568 8.324 8.381 39,236 -0.14(-1.63%)
Oct 31, 2017 8.356 8.552 8.324 8.519 42,173 +0.18(+2.15%)
Oct 30, 2017 8.373 8.373 8.291 8.340 53,506 -0.04(-0.49%)
Oct 27, 2017 8.364 8.381 8.275 8.381 70,922 +0.05(+0.59%)
Oct 26, 2017 8.364 8.430 8.307 8.332 51,140 -0.01(-0.10%)
Oct 25, 2017 8.324 8.403 8.291 8.340 41,152 +0.01(+0.10%)
Oct 24, 2017 8.405 8.405 8.307 8.332 24,909 -0.02(-0.29%)
Oct 23, 2017 8.348 8.373 8.291 8.356 54,760 +0.01(+0.10%)
Oct 20, 2017 8.291 8.446 8.291 8.348 35,072 +0.08(+0.99%)
Oct 19, 2017 8.242 8.332 8.226 8.267 37,433 -0.02(-0.30%)
Oct 18, 2017 8.373 8.422 8.279 8.291 25,760 +0.01(+0.10%)
Oct 17, 2017 8.479 8.528 8.258 8.283 53,529 -0.22(-2.59%)
Oct 16, 2017 8.299 8.552 8.299 8.503 50,095 +0.22(+2.66%)
Oct 13, 2017 8.226 8.373 8.218 8.283 54,151 +0.07(+0.79%)
Oct 12, 2017 8.283 8.283 8.193 8.218 71,883 -0.12(-1.47%)
Oct 11, 2017 8.315 8.373 8.255 8.340 32,887 +0.07(+0.79%)
Oct 10, 2017 8.193 8.397 8.111 8.275 77,930 +0.07(+0.90%)
Oct 09, 2017 8.103 8.226 8.103 8.201 89,332 +0.10(+1.21%)
Oct 06, 2017 8.234 8.234 8.046 8.103 163,437 -0.07(-0.90%)
Oct 05, 2017 8.209 8.226 8.169 8.177 80,311 +0.01(+0.10%)
Oct 04, 2017 8.242 8.332 8.160 8.169 44,125 -0.10(-1.18%)
Oct 03, 2017 8.177 8.303 8.159 8.267 56,300 +0.07(+0.90%)
Oct 02, 2017 8.324 8.324 8.103 8.193 133,991 +0.03(+0.40%)
Sep 29, 2017 8.087 8.307 7.981 8.160 170,509 -0.40(-4.67%)
Sep 28, 2017 8.528 8.634 8.340 8.560 36,783 +0.07(+0.77%)
Sep 27, 2017 8.283 8.642 8.283 8.495 44,427 +0.24(+2.97%)
Sep 26, 2017 8.209 8.381 8.169 8.250 25,454 +0.04(+0.50%)
Sep 25, 2017 8.262 8.373 8.136 8.209 46,955 +0.00(+0.00%)
Sep 22, 2017 8.128 8.250 8.120 8.209 35,249 +0.04(+0.50%)
Sep 21, 2017 8.218 8.299 8.160 8.169 25,079 -0.08(-0.99%)
Sep 20, 2017 8.144 8.324 8.071 8.250 48,292 +0.20(+2.54%)
Sep 19, 2017 8.095 8.169 8.026 8.046 62,156 -0.02(-0.20%)
Sep 18, 2017 8.160 8.324 8.046 8.062 58,971 -0.08(-1.00%)
Sep 15, 2017 8.169 8.307 8.079 8.144 106,757 -0.01(-0.10%)
Sep 14, 2017 8.283 8.283 8.071 8.152 52,981 -0.13(-1.58%)
Sep 13, 2017 8.283 8.413 8.209 8.283 21,538 -0.04(-0.49%)
Sep 12, 2017 8.234 8.356 8.185 8.324 46,833 +0.14(+1.69%)
Sep 11, 2017 8.169 8.201 8.128 8.185 32,825 +0.07(+0.91%)
Sep 08, 2017 8.005 8.226 7.956 8.111 51,070 +0.04(+0.51%)
Sep 07, 2017 8.201 8.201 7.956 8.071 86,059 -0.17(-2.08%)
Sep 06, 2017 8.144 8.364 8.120 8.242 50,884 +0.13(+1.61%)
Sep 05, 2017 8.218 8.250 8.022 8.111 44,497 -0.10(-1.19%)
Sep 01, 2017 8.201 8.217 8.030 8.209 46,245 +0.07(+0.80%)
Aug 31, 2017 8.160 8.258 8.103 8.144 29,715 -0.02(-0.20%)
Aug 30, 2017 8.071 8.332 8.046 8.160 75,545 +0.09(+1.11%)
Aug 29, 2017 8.160 8.193 8.005 8.071 61,983 -0.13(-1.59%)
Aug 28, 2017 8.120 8.303 8.014 8.201 34,632 +0.10(+1.21%)
Aug 25, 2017 8.201 8.283 7.956 8.103 87,116 -0.04(-0.50%)
Aug 24, 2017 8.087 8.193 8.046 8.144 39,458 +0.07(+0.91%)
Aug 23, 2017 7.989 8.185 7.973 8.071 25,021 -0.02(-0.20%)
Aug 22, 2017 8.005 8.242 7.956 8.087 88,039 +0.09(+1.12%)
Aug 21, 2017 8.120 8.364 7.875 7.997 59,911 -0.11(-1.31%)
Aug 18, 2017 8.030 8.307 8.014 8.103 64,706 -0.03(-0.40%)
Aug 17, 2017 8.087 8.218 8.038 8.136 62,075 +0.03(+0.40%)
Aug 16, 2017 8.283 8.405 8.062 8.103 57,675 -0.18(-2.17%)
Aug 15, 2017 8.813 8.879 8.234 8.283 36,493 -0.54(-6.11%)
Aug 14, 2017 8.430 8.985 8.340 8.821 120,200 +0.42(+4.95%)
Aug 11, 2017 8.038 8.462 7.744 8.405 69,205 +0.29(+3.52%)
Aug 10, 2017 8.389 8.405 8.046 8.120 86,718 -0.36(-4.23%)
Aug 09, 2017 8.267 8.528 8.128 8.479 122,609 -0.03(-0.38%)
Aug 08, 2017 8.519 8.764 8.460 8.511 35,984 -0.03(-0.38%)
Aug 07, 2017 8.324 8.674 8.283 8.544 57,228 +0.22(+2.65%)
Aug 04, 2017 8.405 8.503 8.324 8.324 38,415 -0.07(-0.87%)
Aug 03, 2017 8.732 8.732 8.373 8.397 46,400 -0.33(-3.83%)
Aug 02, 2017 8.985 8.985 8.699 8.732 62,843 -0.24(-2.73%)
Aug 01, 2017 9.066 9.205 8.968 8.976 59,010 -0.05(-0.54%)
Jul 31, 2017 9.074 9.148 9.025 9.025 35,674 -0.04(-0.45%)
Jul 28, 2017 9.025 9.189 9.025 9.066 49,753 -0.07(-0.71%)
Jul 27, 2017 9.303 9.417 9.091 9.132 53,100 -0.12(-1.32%)
Jul 26, 2017 9.336 9.411 9.197 9.254 32,200 -0.03(-0.35%)
Jul 25, 2017 9.295 9.450 9.254 9.287 45,495 +0.02(+0.18%)
Jul 24, 2017 9.148 9.295 9.025 9.270 51,377 +0.11(+1.25%)
Jul 21, 2017 9.278 9.278 8.960 9.156 110,119 -0.03(-0.36%)
Jul 20, 2017 9.376 9.376 9.156 9.189 44,187 -0.14(-1.49%)
Jul 19, 2017 9.262 9.491 9.238 9.327 59,276 +0.10(+1.06%)
Jul 18, 2017 8.879 9.262 8.870 9.229 58,343 +0.34(+3.86%)
Jul 17, 2017 8.854 8.976 8.789 8.887 68,609 +0.06(+0.65%)
Jul 14, 2017 8.756 9.042 8.560 8.830 125,417 -0.02(-0.28%)
Jul 13, 2017 8.916 8.916 8.560 8.854 62,341 +0.33(+3.83%)
Jul 12, 2017 8.748 9.107 8.495 8.528 340,912 -0.18(-2.06%)
Jul 11, 2017 8.144 8.813 8.120 8.707 137,214 +0.44(+5.33%)
Jul 10, 2017 8.218 8.283 8.079 8.267 41,646 +0.03(+0.40%)
Jul 07, 2017 8.169 8.283 8.095 8.234 25,338 +0.08(+1.00%)
Jul 06, 2017 8.283 8.462 8.095 8.152 50,670 -0.18(-2.15%)
Jul 05, 2017 8.617 8.772 8.242 8.332 53,127 -0.29(-3.41%)
Jul 03, 2017 8.389 8.650 8.381 8.626 16,013 +0.27(+3.22%)
Jun 30, 2017 8.536 8.552 8.218 8.356 61,196 -0.12(-1.44%)
Jun 29, 2017 8.160 8.634 8.144 8.479 104,191 +0.42(+5.27%)
Jun 28, 2017 8.111 8.160 7.916 8.054 378,307 -0.02(-0.20%)
Jun 27, 2017 7.940 8.324 7.940 8.071 124,169 +0.13(+1.64%)
Jun 26, 2017 7.997 8.160 7.924 7.940 75,375 -0.03(-0.41%)
Jun 23, 2017 8.079 8.160 7.956 7.973 111,769 -0.11(-1.41%)
Jun 22, 2017 8.136 8.201 8.062 8.087 68,231 -0.06(-0.70%)
Jun 21, 2017 8.218 8.218 8.046 8.144 71,751 -0.01(-0.10%)
Jun 20, 2017 8.430 8.430 8.087 8.152 75,755 -0.28(-3.29%)
Jun 19, 2017 8.218 8.487 8.177 8.430 56,872 +0.20(+2.38%)
Jun 16, 2017 8.201 8.438 8.169 8.234 70,547 -0.09(-1.08%)
Jun 15, 2017 8.332 8.462 8.120 8.324 40,526 -0.11(-1.26%)
Jun 14, 2017 8.620 8.620 8.144 8.430 50,450 +0.04(+0.49%)
Jun 13, 2017 8.389 8.658 8.283 8.389 64,772 +0.11(+1.38%)
Jun 12, 2017 8.642 8.854 8.152 8.275 89,427 -0.42(-4.88%)
Jun 09, 2017 8.446 8.760 8.397 8.699 52,297 +0.27(+3.19%)
Jun 08, 2017 8.381 8.519 8.267 8.430 39,859 +0.09(+1.08%)
Jun 07, 2017 8.422 8.593 8.144 8.340 90,867 -0.12(-1.45%)
Jun 06, 2017 8.128 8.536 8.026 8.462 83,798 +0.29(+3.49%)
Jun 05, 2017 8.283 8.283 8.160 8.177 50,266 -0.18(-2.15%)
Jun 02, 2017 8.430 8.642 8.324 8.356 37,241 -0.11(-1.35%)
Jun 01, 2017 8.275 8.519 8.160 8.471 43,014 +0.26(+3.18%)
May 31, 2017 8.144 8.250 8.014 8.209 41,126 +0.06(+0.70%)
May 30, 2017 8.136 8.258 8.132 8.152 54,907 -0.11(-1.28%)
May 26, 2017 8.120 8.287 8.095 8.258 22,156 +0.10(+1.20%)
May 25, 2017 8.283 8.291 8.136 8.160 55,108 -0.08(-0.99%)
May 24, 2017 8.218 8.291 8.128 8.242 71,764 +0.07(+0.80%)
May 23, 2017 8.462 8.462 8.111 8.177 111,432 -0.28(-3.28%)
May 22, 2017 8.234 8.511 8.095 8.454 42,870 +0.36(+4.44%)
May 19, 2017 8.226 8.356 8.079 8.095 32,103 -0.14(-1.68%)
May 18, 2017 8.177 8.438 8.111 8.234 44,713 +0.11(+1.41%)
May 17, 2017 8.201 8.324 7.907 8.120 140,022 -0.19(-2.26%)
May 16, 2017 8.454 8.503 8.275 8.307 105,043 -0.02(-0.29%)
May 15, 2017 8.821 8.907 8.284 8.332 132,647 -0.48(-5.46%)
May 12, 2017 8.936 9.066 8.723 8.813 60,249 -0.18(-2.00%)
May 11, 2017 9.009 9.009 8.772 8.993 63,799 +0.01(+0.09%)
May 10, 2017 8.781 9.042 8.406 8.985 73,768 +0.42(+4.96%)
May 09, 2017 8.976 9.256 8.373 8.560 120,811 -0.97(-10.19%)
May 08, 2017 9.507 9.580 9.409 9.531 56,521 +0.04(+0.43%)
May 05, 2017 9.491 9.735 9.336 9.491 59,952 +0.02(+0.17%)
May 04, 2017 9.466 9.531 9.203 9.474 49,385 +0.01(+0.09%)
May 03, 2017 9.703 9.703 9.384 9.466 63,026 -0.29(-2.93%)
May 02, 2017 9.784 9.874 9.711 9.752 37,817 -0.05(-0.50%)
May 01, 2017 9.882 9.972 9.711 9.801 79,631 -0.07(-0.74%)
Apr 28, 2017 9.882 9.907 9.809 9.874 79,612 +0.02(+0.17%)
Apr 27, 2017 9.882 9.882 9.752 9.858 62,393 +0.07(+0.67%)
Apr 26, 2017 9.482 9.801 9.482 9.793 101,144 +0.30(+3.18%)
Apr 25, 2017 9.474 9.686 9.466 9.491 61,402 +0.14(+1.48%)
Apr 24, 2017 9.262 9.425 9.132 9.352 65,163 +0.27(+2.96%)
Apr 21, 2017 9.172 9.262 9.066 9.083 41,003 -0.11(-1.15%)
Apr 20, 2017 9.058 9.303 9.009 9.189 44,819 +0.16(+1.81%)
Apr 19, 2017 8.903 9.221 8.903 9.025 81,613 +0.14(+1.56%)
Apr 18, 2017 9.058 9.058 8.821 8.887 36,059 -0.24(-2.59%)
Apr 17, 2017 9.107 9.229 9.042 9.123 55,938 +0.02(+0.18%)
Apr 13, 2017 9.499 9.531 9.058 9.107 32,827 -0.36(-3.79%)
Apr 12, 2017 9.678 9.776 9.417 9.466 35,353 -0.20(-2.03%)
Apr 11, 2017 9.499 9.711 9.482 9.662 45,424 +0.14(+1.46%)
Apr 10, 2017 9.637 9.927 9.478 9.523 64,833 -0.11(-1.19%)
Apr 07, 2017 9.637 9.768 9.601 9.637 45,381 -0.04(-0.42%)
Apr 06, 2017 9.646 9.711 9.368 9.678 39,600 +0.08(+0.85%)
Apr 05, 2017 9.760 9.874 9.572 9.597 75,438 -0.20(-2.00%)
Apr 04, 2017 9.703 9.793 9.678 9.793 42,764 +0.07(+0.76%)
Apr 03, 2017 9.988 9.988 9.646 9.719 45,365 -0.22(-2.22%)
Mar 31, 2017 9.833 10.06 9.752 9.939 53,424 +0.09(+0.91%)
Mar 30, 2017 9.882 10.00 9.744 9.850 69,522 -0.03(-0.33%)
Mar 29, 2017 9.678 9.964 9.654 9.882 66,280 +0.16(+1.68%)
Mar 28, 2017 9.613 9.760 9.556 9.719 46,645 +0.08(+0.85%)
Mar 27, 2017 9.442 9.711 9.393 9.637 64,304 +0.11(+1.11%)
Mar 24, 2017 9.507 9.605 9.442 9.531 42,927 -0.03(-0.34%)
Mar 23, 2017 9.597 9.825 9.515 9.564 80,846 +0.01(+0.09%)
Mar 22, 2017 9.801 9.931 9.474 9.556 84,725 -0.20(-2.09%)
Mar 21, 2017 9.939 10.09 9.752 9.760 117,068 -0.11(-1.16%)
Mar 20, 2017 10.52 10.52 9.806 9.874 184,978 -0.58(-5.54%)
Mar 17, 2017 10.36 10.62 10.14 10.45 337,630 +0.16(+1.59%)
Mar 16, 2017 10.18 10.29 10.00 10.29 78,250 +0.12(+1.20%)
Mar 15, 2017 9.841 10.20 9.776 10.17 190,112 +0.36(+3.66%)
Mar 14, 2017 9.556 9.833 9.330 9.809 169,983 +0.38(+4.07%)
Mar 13, 2017 8.291 9.442 8.291 9.425 155,293 +1.16(+14.02%)
Mar 10, 2017 8.585 8.606 8.226 8.267 90,519 -0.33(-3.89%)
Mar 09, 2017 8.626 8.715 8.552 8.601 30,080 -0.04(-0.47%)
Mar 08, 2017 8.707 8.879 8.609 8.642 52,720 +0.02(+0.28%)
Mar 07, 2017 8.634 8.756 8.605 8.617 86,100 -0.02(-0.28%)
Mar 06, 2017 8.887 8.907 8.593 8.642 74,465 -0.33(-3.64%)
Mar 03, 2017 9.042 9.066 8.821 8.968 27,241 -0.04(-0.45%)
Mar 02, 2017 9.221 9.221 8.887 9.009 66,869 -0.22(-2.39%)
Mar 01, 2017 8.968 9.295 8.923 9.229 112,288 +0.36(+4.05%)
Feb 28, 2017 9.359 9.401 8.772 8.870 85,415 -0.43(-4.65%)
Feb 27, 2017 9.025 9.433 8.960 9.303 51,394 +0.29(+3.26%)
Feb 24, 2017 8.936 9.042 8.830 9.009 32,250 +0.05(+0.55%)
Feb 23, 2017 8.976 9.074 8.838 8.960 23,477 -0.01(-0.09%)
Feb 22, 2017 9.099 9.229 8.903 8.968 62,671 -0.10(-1.08%)
Feb 21, 2017 9.099 9.156 8.903 9.066 38,550 +0.02(+0.18%)
Feb 17, 2017 9.050 9.050 9.050 0 -0.11(-1.16%)
Feb 16, 2017 8.854 9.185 8.854 9.156 72,014 +0.30(+3.41%)
Feb 15, 2017 9.001 9.017 8.781 8.854 35,112 -0.20(-2.16%)
Feb 14, 2017 9.058 9.099 8.960 9.050 33,231 -0.07(-0.80%)
Feb 13, 2017 9.099 9.172 9.078 9.123 45,830 +0.12(+1.36%)
Feb 10, 2017 8.976 9.164 8.809 9.001 57,862 -0.06(-0.63%)
Feb 09, 2017 8.691 9.099 8.528 9.058 56,934 +0.42(+4.82%)
Feb 08, 2017 8.952 8.952 8.634 8.642 45,540 -0.30(-3.38%)
Feb 07, 2017 8.968 9.123 8.919 8.944 41,866 +0.02(+0.27%)
Feb 06, 2017 9.074 9.083 8.830 8.919 51,634 -0.18(-1.97%)
Feb 03, 2017 9.115 9.172 9.001 9.099 44,830 +0.03(+0.36%)
Feb 02, 2017 8.723 9.132 8.675 9.066 94,796 +0.34(+3.93%)
Feb 01, 2017 8.805 8.838 8.617 8.723 42,030 +0.01(+0.09%)
Jan 31, 2017 8.821 8.821 8.544 8.715 44,533 -0.09(-1.02%)
Jan 30, 2017 8.536 8.870 8.528 8.805 70,330 +0.28(+3.25%)
Jan 27, 2017 8.928 8.928 8.413 8.528 54,394 -0.33(-3.78%)
Jan 26, 2017 8.936 8.968 8.854 8.862 46,348 -0.01(-0.09%)
Jan 25, 2017 8.666 8.928 8.666 8.870 73,300 +0.20(+2.35%)
Jan 24, 2017 8.626 8.691 8.462 8.666 84,852 +0.15(+1.72%)
Jan 23, 2017 8.324 8.528 8.299 8.519 79,266 +0.22(+2.65%)
Jan 20, 2017 8.014 8.348 7.985 8.299 106,887 +0.31(+3.88%)
Jan 19, 2017 8.226 8.226 7.793 7.989 170,900 -0.31(-3.74%)
Jan 18, 2017 8.111 8.348 8.103 8.299 52,241 +0.20(+2.42%)
Jan 17, 2017 8.283 8.299 8.046 8.103 78,736 -0.14(-1.68%)
Jan 13, 2017 8.242 8.242 8.242 0 +0.25(+3.17%)
Jan 12, 2017 8.364 8.528 7.948 7.989 51,886 -0.45(-5.32%)
Jan 11, 2017 8.242 8.446 8.124 8.438 71,338 +0.20(+2.48%)
Jan 10, 2017 8.218 8.328 8.169 8.234 23,268 -0.03(-0.39%)
Jan 09, 2017 8.364 8.364 8.169 8.267 57,405 -0.03(-0.39%)
Jan 06, 2017 8.209 8.438 8.205 8.299 118,590 +0.09(+1.09%)
Jan 05, 2017 8.267 8.324 8.103 8.209 77,296 -0.11(-1.37%)
Jan 04, 2017 7.736 8.413 7.736 8.324 95,629 +0.47(+5.92%)
Jan 03, 2017 8.536 8.673 7.834 7.858 108,111 -0.64(-7.49%)
Dec 30, 2016 8.495 8.495 8.495 0 +0.20(+2.36%)
Dec 29, 2016 8.397 8.568 8.250 8.299 33,849 -0.11(-1.26%)
Dec 28, 2016 8.536 8.601 8.324 8.405 50,797 -0.08(-0.96%)
Dec 27, 2016 8.560 8.666 8.471 8.487 49,558 -0.02(-0.19%)
Dec 23, 2016 8.503 8.503 8.503 0 +0.11(+1.26%)
Dec 22, 2016 8.471 8.479 8.324 8.397 28,215 -0.13(-1.53%)
Dec 21, 2016 8.438 8.568 8.340 8.528 70,208 +0.11(+1.26%)
Dec 20, 2016 8.364 8.601 8.364 8.422 143,214 +0.11(+1.38%)
Dec 19, 2016 8.299 8.389 8.218 8.307 70,373 -0.04(-0.49%)
Dec 16, 2016 8.340 8.462 8.210 8.348 141,236 +0.05(+0.59%)
Dec 15, 2016 8.283 8.479 8.250 8.299 93,727 +0.04(+0.49%)
Dec 14, 2016 8.348 8.413 8.193 8.258 66,386 -0.09(-1.08%)
Dec 13, 2016 8.348 8.373 8.071 8.348 128,434 +0.01(+0.10%)
Dec 12, 2016 8.234 8.438 8.062 8.340 139,875 +0.06(+0.69%)
Dec 09, 2016 7.850 8.291 7.834 8.283 107,990 +0.41(+5.18%)
Dec 08, 2016 7.287 7.940 7.255 7.875 212,664 +0.62(+8.55%)
Dec 07, 2016 7.238 7.295 7.230 7.255 225,622 -0.01(-0.11%)
Dec 06, 2016 7.295 7.295 7.230 7.263 144,855 +0.00(+0.00%)
Dec 05, 2016 7.287 7.328 7.181 7.263 219,486 +0.05(+0.68%)
Dec 02, 2016 7.279 7.328 7.100 7.214 196,990 +0.07(+0.91%)
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
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.