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 )

11.11 +0.11 (+1.00%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 29, 2019 7.589 7.660 7.313 7.322 11,576 -0.22(-2.95%)
Nov 27, 2019 7.429 7.589 7.331 7.545 43,722 +0.20(+2.66%)
Nov 26, 2019 7.162 7.429 7.153 7.349 31,772 +0.20(+2.74%)
Nov 25, 2019 7.100 7.162 7.064 7.153 24,380 +0.04(+0.50%)
Nov 22, 2019 7.118 7.153 6.966 7.118 16,971 +0.04(+0.50%)
Nov 21, 2019 7.029 7.082 6.941 7.082 19,703 +0.04(+0.63%)
Nov 20, 2019 7.118 7.162 7.038 7.038 28,642 -0.08(-1.13%)
Nov 19, 2019 7.073 7.118 7.002 7.118 13,434 +0.00(+0.00%)
Nov 18, 2019 7.064 7.118 6.922 7.118 22,288 +0.04(+0.50%)
Nov 15, 2019 7.162 7.224 6.788 7.082 45,407 -0.03(-0.38%)
Nov 14, 2019 7.287 7.287 7.091 7.109 14,303 -0.28(-3.73%)
Nov 13, 2019 7.118 7.385 7.038 7.385 88,729 +0.27(+3.75%)
Nov 12, 2019 7.118 7.224 7.073 7.118 123,256 +0.00(+0.00%)
Nov 11, 2019 6.958 7.204 6.958 7.118 28,051 +0.16(+2.30%)
Nov 08, 2019 7.474 7.568 6.886 6.958 60,693 -0.41(-5.56%)
Nov 07, 2019 6.984 7.447 6.971 7.367 86,186 +0.42(+6.02%)
Nov 06, 2019 7.020 7.020 6.877 6.949 7,869 -0.01(-0.13%)
Nov 05, 2019 6.539 7.029 6.539 6.958 86,124 +0.61(+9.68%)
Nov 04, 2019 6.228 6.468 6.028 6.344 30,277 +0.21(+3.48%)
Nov 01, 2019 6.166 6.264 6.028 6.130 12,925 +0.09(+1.47%)
Oct 31, 2019 6.219 6.241 6.023 6.041 27,061 -0.05(-0.88%)
Oct 30, 2019 6.050 6.184 5.890 6.095 28,192 +0.05(+0.88%)
Oct 29, 2019 6.157 6.159 6.014 6.041 28,230 -0.28(-4.37%)
Oct 28, 2019 5.872 6.726 5.872 6.317 67,428 +0.65(+11.46%)
Oct 25, 2019 5.285 5.774 5.285 5.667 10,677 +0.20(+3.58%)
Oct 24, 2019 5.507 5.507 5.312 5.472 26,425 +0.02(+0.41%)
Oct 23, 2019 5.338 5.498 5.338 5.449 13,368 +0.05(+0.91%)
Oct 22, 2019 5.383 5.516 5.338 5.401 25,003 -0.02(-0.33%)
Oct 21, 2019 5.516 5.516 5.383 5.418 3,532 -0.05(-0.98%)
Oct 18, 2019 5.392 5.472 5.347 5.472 5,282 +0.04(+0.65%)
Oct 17, 2019 5.543 5.543 5.355 5.436 14,895 -0.07(-1.29%)
Oct 16, 2019 5.481 5.507 5.454 5.507 2,380 +0.05(+0.98%)
Oct 15, 2019 5.445 5.534 5.436 5.454 10,948 -0.03(-0.49%)
Oct 14, 2019 5.445 5.527 5.374 5.481 7,842 +0.04(+0.65%)
Oct 11, 2019 5.356 5.499 5.356 5.445 35,629 +0.08(+1.49%)
Oct 10, 2019 5.507 5.632 5.365 5.365 10,976 -0.16(-2.90%)
Oct 09, 2019 5.525 5.525 5.383 5.525 3,392 +0.00(+0.00%)
Oct 08, 2019 5.498 5.561 5.401 5.525 3,285 +0.01(+0.16%)
Oct 07, 2019 5.525 5.632 5.481 5.516 7,374 -0.02(-0.32%)
Oct 04, 2019 5.472 5.632 5.472 5.534 4,271 +0.02(+0.32%)
Oct 03, 2019 5.703 5.703 5.416 5.516 46,094 -0.26(-4.47%)
Oct 02, 2019 6.077 6.086 5.765 5.774 30,977 -0.35(-5.67%)
Oct 01, 2019 6.228 6.228 6.121 6.121 15,952 -0.13(-2.13%)
Sep 30, 2019 6.237 6.255 6.139 6.255 9,072 +0.10(+1.59%)
Sep 27, 2019 6.121 6.246 6.121 6.157 7,867 +0.00(+0.00%)
Sep 26, 2019 6.228 6.281 6.157 6.157 5,737 -0.11(-1.70%)
Sep 25, 2019 6.219 6.335 6.082 6.264 20,786 +0.08(+1.37%)
Sep 24, 2019 6.293 6.293 6.073 6.179 64,376 -0.06(-0.99%)
Sep 23, 2019 6.170 6.241 6.091 6.241 10,863 +0.01(+0.14%)
Sep 20, 2019 6.012 6.293 5.889 6.232 63,394 +0.17(+2.76%)
Sep 19, 2019 6.084 6.126 5.815 6.065 35,003 -0.05(-0.86%)
Sep 18, 2019 6.170 6.241 6.056 6.117 13,549 -0.10(-1.56%)
Sep 17, 2019 6.029 6.302 5.893 6.214 34,573 +0.19(+3.22%)
Sep 16, 2019 5.941 6.117 5.897 6.021 41,408 +0.18(+3.17%)
Sep 13, 2019 5.774 5.930 5.677 5.836 21,585 +0.02(+0.30%)
Sep 12, 2019 5.809 5.862 5.616 5.818 9,877 +0.03(+0.46%)
Sep 11, 2019 5.818 5.950 5.717 5.792 22,918 -0.05(-0.90%)
Sep 10, 2019 5.440 5.853 5.440 5.845 20,522 +0.40(+7.44%)
Sep 09, 2019 5.501 5.572 5.406 5.440 28,934 +0.05(+0.98%)
Sep 06, 2019 5.413 5.413 5.325 5.387 6,702 +0.02(+0.33%)
Sep 05, 2019 5.607 5.607 5.369 5.369 22,062 -0.08(-1.45%)
Sep 04, 2019 5.382 5.715 5.369 5.448 88,044 +0.10(+1.81%)
Sep 03, 2019 5.316 5.360 5.211 5.352 17,486 +0.04(+0.66%)
Aug 30, 2019 5.317 5.404 5.308 5.316 12,497 +0.00(+0.00%)
Aug 29, 2019 5.439 5.439 5.308 5.316 4,564 -0.04(-0.74%)
Aug 28, 2019 5.175 5.448 5.175 5.356 2,503 +0.03(+0.58%)
Aug 27, 2019 5.299 5.334 5.211 5.325 22,445 +0.04(+0.67%)
Aug 26, 2019 5.378 5.378 5.281 5.290 14,411 -0.06(-1.15%)
Aug 23, 2019 5.422 5.440 5.248 5.352 17,836 -0.06(-1.14%)
Aug 22, 2019 5.466 5.466 5.352 5.413 5,854 +0.03(+0.49%)
Aug 21, 2019 5.475 5.475 5.272 5.387 29,420 -0.06(-1.13%)
Aug 20, 2019 5.369 5.501 5.294 5.448 16,644 +0.08(+1.48%)
Aug 19, 2019 5.281 5.369 5.246 5.369 50,009 +0.08(+1.50%)
Aug 16, 2019 5.193 5.325 5.160 5.290 9,088 +0.15(+2.91%)
Aug 15, 2019 5.325 5.325 5.105 5.140 14,580 -0.18(-3.47%)
Aug 14, 2019 5.396 5.396 5.299 5.325 7,057 -0.05(-0.98%)
Aug 13, 2019 5.290 5.413 5.176 5.378 37,178 +0.09(+1.66%)
Aug 12, 2019 5.369 5.369 5.246 5.290 17,825 -0.14(-2.59%)
Aug 09, 2019 5.193 5.457 5.193 5.431 21,926 +0.28(+5.47%)
Aug 08, 2019 5.290 5.316 5.149 5.149 15,806 -0.08(-1.52%)
Aug 07, 2019 5.264 5.281 5.096 5.228 9,143 +0.04(+0.68%)
Aug 06, 2019 4.639 5.220 4.639 5.193 30,119 +0.60(+13.03%)
Aug 05, 2019 4.824 4.885 4.559 4.595 16,859 -0.26(-5.26%)
Aug 02, 2019 4.815 4.859 4.736 4.850 14,996 +0.02(+0.36%)
Aug 01, 2019 4.709 4.859 4.709 4.832 17,164 +0.09(+1.86%)
Jul 31, 2019 4.850 4.903 4.744 4.744 12,767 -0.11(-2.36%)
Jul 30, 2019 4.616 4.876 4.616 4.859 7,644 +0.22(+4.74%)
Jul 29, 2019 4.674 4.797 4.621 4.639 23,844 +0.00(+0.00%)
Jul 26, 2019 4.936 4.960 4.577 4.639 124,629 -0.34(-6.89%)
Jul 25, 2019 4.929 4.982 4.859 4.982 6,560 +0.09(+1.80%)
Jul 24, 2019 4.951 4.951 4.815 4.894 14,802 -0.04(-0.71%)
Jul 23, 2019 4.973 4.986 4.885 4.929 25,139 -0.04(-0.71%)
Jul 22, 2019 4.920 5.017 4.894 4.964 9,163 +0.09(+1.81%)
Jul 19, 2019 4.832 4.903 4.806 4.876 19,086 +0.04(+0.91%)
Jul 18, 2019 4.824 4.868 4.797 4.832 6,137 +0.01(+0.18%)
Jul 17, 2019 5.017 5.017 4.797 4.824 16,835 -0.22(-4.36%)
Jul 16, 2019 5.035 5.061 4.929 5.044 5,218 +0.02(+0.35%)
Jul 15, 2019 5.017 5.035 4.956 5.026 16,441 +0.11(+2.15%)
Jul 12, 2019 4.832 4.991 4.832 4.920 9,315 -0.04(-0.89%)
Jul 11, 2019 4.780 4.991 4.780 4.964 16,388 -0.02(-0.35%)
Jul 10, 2019 4.947 4.991 4.920 4.982 13,987 +0.04(+0.71%)
Jul 09, 2019 4.947 5.000 4.920 4.947 10,915 -0.01(-0.18%)
Jul 08, 2019 4.903 5.000 4.903 4.956 8,496 +0.02(+0.36%)
Jul 05, 2019 4.920 5.000 4.920 4.938 6,930 +0.01(+0.18%)
Jul 03, 2019 4.947 4.999 4.903 4.929 16,587 -0.03(-0.53%)
Jul 02, 2019 4.903 5.000 4.903 4.956 6,196 +0.05(+1.08%)
Jul 01, 2019 4.850 4.956 4.762 4.903 33,404 +0.17(+3.53%)
Jun 28, 2019 4.630 4.749 4.630 4.736 20,676 +0.12(+2.67%)
Jun 27, 2019 4.427 4.647 4.427 4.612 37,976 +0.22(+4.90%)
Jun 26, 2019 4.561 4.596 4.397 4.397 45,233 -0.16(-3.43%)
Jun 25, 2019 4.423 4.579 4.423 4.553 42,640 +0.13(+2.94%)
Jun 24, 2019 4.518 4.518 4.397 4.423 25,799 -0.10(-2.11%)
Jun 21, 2019 4.553 4.574 4.466 4.518 52,583 -0.05(-1.14%)
Jun 20, 2019 4.466 4.596 4.449 4.570 39,315 +0.10(+2.33%)
Jun 19, 2019 4.388 4.507 4.366 4.466 38,579 +0.08(+1.78%)
Jun 18, 2019 4.345 4.436 4.336 4.388 67,038 +0.03(+0.80%)
Jun 17, 2019 4.293 4.423 4.293 4.353 12,432 -0.03(-0.59%)
Jun 14, 2019 4.388 4.423 4.379 4.379 10,839 -0.04(-0.98%)
Jun 13, 2019 4.388 4.527 4.379 4.423 40,678 +0.03(+0.79%)
Jun 12, 2019 4.428 4.444 4.388 4.388 2,816 +0.00(+0.00%)
Jun 11, 2019 4.509 4.631 4.379 4.388 20,292 -0.12(-2.69%)
Jun 10, 2019 4.648 4.665 4.509 4.509 22,311 -0.10(-2.26%)
Jun 07, 2019 4.700 4.700 4.535 4.613 14,645 -0.09(-1.85%)
Jun 06, 2019 4.796 4.882 4.648 4.700 7,621 -0.05(-1.09%)
Jun 05, 2019 4.787 4.830 4.735 4.752 10,591 -0.03(-0.72%)
Jun 04, 2019 4.770 4.854 4.665 4.787 45,922 +0.03(+0.73%)
Jun 03, 2019 4.813 4.813 4.691 4.752 39,938 -0.02(-0.36%)
May 31, 2019 4.697 4.804 4.692 4.770 14,645 -0.03(-0.54%)
May 30, 2019 4.778 4.798 4.726 4.796 9,771 -0.01(-0.18%)
May 29, 2019 4.735 4.839 4.726 4.804 16,264 +0.03(+0.54%)
May 28, 2019 4.813 4.813 4.683 4.778 11,596 +0.01(+0.18%)
May 24, 2019 4.813 4.856 4.770 4.770 6,227 -0.03(-0.72%)
May 23, 2019 4.735 4.822 4.726 4.804 18,773 +0.03(+0.73%)
May 22, 2019 4.900 4.900 4.726 4.770 5,911 -0.12(-2.48%)
May 21, 2019 4.865 4.986 4.735 4.891 6,094 +0.07(+1.44%)
May 20, 2019 4.926 4.926 4.709 4.822 15,520 -0.16(-3.14%)
May 17, 2019 4.934 4.978 4.796 4.978 12,338 +0.03(+0.53%)
May 16, 2019 5.134 5.142 4.848 4.952 22,242 -0.20(-3.95%)
May 15, 2019 5.220 5.246 5.099 5.155 13,365 -0.09(-1.74%)
May 14, 2019 5.299 5.299 5.160 5.246 15,665 -0.04(-0.82%)
May 13, 2019 5.333 5.377 5.121 5.290 19,933 -0.09(-1.61%)
May 10, 2019 5.299 5.377 5.142 5.377 21,102 +0.03(+0.65%)
May 09, 2019 5.246 5.368 5.084 5.342 21,062 +0.09(+1.65%)
May 08, 2019 5.056 5.333 5.038 5.255 161,587 +0.19(+3.77%)
May 07, 2019 5.030 5.073 4.804 5.064 34,911 +0.03(+0.69%)
May 06, 2019 4.674 5.099 4.518 5.030 34,782 +0.35(+7.41%)
May 03, 2019 4.822 4.822 4.605 4.683 20,410 -0.16(-3.40%)
May 02, 2019 4.639 4.848 4.457 4.848 33,275 +0.20(+4.29%)
May 01, 2019 4.908 5.030 4.631 4.648 24,302 -0.25(-5.13%)
Apr 30, 2019 4.995 5.108 4.900 4.900 16,074 -0.16(-3.09%)
Apr 29, 2019 5.099 5.099 5.004 5.056 14,816 -0.04(-0.85%)
Apr 26, 2019 5.064 5.099 4.971 5.099 22,486 +0.02(+0.34%)
Apr 25, 2019 5.194 5.194 5.073 5.082 22,808 -0.08(-1.51%)
Apr 24, 2019 5.160 5.212 5.008 5.160 47,512 -0.01(-0.17%)
Apr 23, 2019 5.064 5.168 4.989 5.168 28,053 +0.10(+2.05%)
Apr 22, 2019 5.142 5.142 4.969 5.064 24,732 -0.08(-1.52%)
Apr 18, 2019 4.986 5.142 4.943 5.142 28,136 +0.14(+2.77%)
Apr 17, 2019 5.108 5.160 5.004 5.004 24,475 -0.11(-2.20%)
Apr 16, 2019 5.125 5.168 5.056 5.116 29,325 +0.00(+0.00%)
Apr 15, 2019 4.960 5.177 4.895 5.116 27,565 +0.19(+3.87%)
Apr 12, 2019 5.030 5.047 4.605 4.926 64,922 -0.12(-2.41%)
Apr 11, 2019 5.073 5.073 4.978 5.047 9,392 +0.03(+0.52%)
Apr 10, 2019 5.194 5.194 5.012 5.021 18,052 -0.14(-2.69%)
Apr 09, 2019 5.082 5.177 5.082 5.160 19,161 +0.09(+1.71%)
Apr 08, 2019 5.142 5.212 5.073 5.073 50,952 -0.09(-1.68%)
Apr 05, 2019 5.125 5.203 5.108 5.160 8,072 -0.02(-0.33%)
Apr 04, 2019 5.194 5.203 5.021 5.177 29,505 +0.14(+2.75%)
Apr 03, 2019 5.090 5.090 4.973 5.038 20,815 -0.05(-1.02%)
Apr 02, 2019 5.162 5.162 4.986 5.090 9,666 +0.02(+0.34%)
Apr 01, 2019 4.969 5.177 4.943 5.073 30,494 +0.18(+3.63%)
Mar 29, 2019 4.929 5.024 4.844 4.895 31,665 +0.00(+0.00%)
Mar 28, 2019 4.938 5.032 4.767 4.895 46,935 -0.04(-0.87%)
Mar 27, 2019 4.929 5.049 4.861 4.938 35,864 +0.00(+0.00%)
Mar 26, 2019 4.981 5.019 4.860 4.938 19,228 +0.04(+0.87%)
Mar 25, 2019 4.938 4.972 4.835 4.895 26,413 -0.02(-0.35%)
Mar 22, 2019 4.981 5.032 4.844 4.912 44,051 -0.02(-0.35%)
Mar 21, 2019 5.084 5.195 4.810 4.929 20,361 +0.04(+0.88%)
Mar 20, 2019 5.024 5.032 4.844 4.887 18,820 -0.11(-2.23%)
Mar 19, 2019 5.135 5.135 4.912 4.998 34,983 -0.15(-2.99%)
Mar 18, 2019 4.929 5.178 4.912 5.152 52,250 +0.21(+4.33%)
Mar 15, 2019 4.673 5.011 4.673 4.938 57,839 +0.30(+6.46%)
Mar 14, 2019 4.690 4.690 4.365 4.639 64,767 -0.08(-1.63%)
Mar 13, 2019 4.630 4.758 4.630 4.716 26,212 +0.10(+2.23%)
Mar 12, 2019 4.955 5.041 4.536 4.613 64,391 -0.09(-1.82%)
Mar 11, 2019 4.108 4.810 4.091 4.698 68,015 +0.61(+14.85%)
Mar 08, 2019 4.151 4.215 3.945 4.091 64,383 -0.06(-1.44%)
Mar 07, 2019 4.425 4.510 4.151 4.151 19,374 -0.30(-6.73%)
Mar 06, 2019 4.544 4.599 4.416 4.450 28,275 -0.09(-1.89%)
Mar 05, 2019 4.613 4.700 4.476 4.536 34,354 -0.08(-1.67%)
Mar 04, 2019 4.989 4.989 4.536 4.613 34,068 -0.33(-6.59%)
Mar 01, 2019 4.895 5.015 4.724 4.938 15,540 +0.05(+1.05%)
Feb 28, 2019 4.707 4.917 4.707 4.887 30,608 +0.05(+1.06%)
Feb 27, 2019 4.921 4.993 4.818 4.835 6,621 -0.08(-1.57%)
Feb 26, 2019 4.810 4.972 4.810 4.912 24,830 +0.09(+1.77%)
Feb 25, 2019 4.767 4.887 4.716 4.827 46,553 +0.07(+1.44%)
Feb 22, 2019 4.895 5.049 4.561 4.758 141,268 -0.22(-4.47%)
Feb 21, 2019 5.049 5.049 4.938 4.981 15,031 -0.07(-1.36%)
Feb 20, 2019 5.238 5.238 5.049 5.049 24,847 -0.16(-3.12%)
Feb 19, 2019 5.126 5.242 5.088 5.212 18,690 +0.13(+2.53%)
Feb 15, 2019 5.169 5.255 5.058 5.084 85,532 -0.05(-1.00%)
Feb 14, 2019 5.143 5.203 5.084 5.135 16,796 +0.01(+0.25%)
Feb 13, 2019 5.229 5.298 5.108 5.122 17,323 -0.06(-1.08%)
Feb 12, 2019 5.272 5.306 5.126 5.178 25,927 -0.01(-0.17%)
Feb 11, 2019 5.152 5.220 4.964 5.186 28,268 +0.03(+0.50%)
Feb 08, 2019 5.195 5.195 5.049 5.161 24,070 -0.06(-1.15%)
Feb 07, 2019 5.220 5.238 5.041 5.220 32,829 +0.03(+0.49%)
Feb 06, 2019 5.229 5.263 5.083 5.195 26,685 -0.05(-0.98%)
Feb 05, 2019 5.298 5.306 5.220 5.246 21,657 -0.08(-1.45%)
Feb 04, 2019 5.178 5.392 5.178 5.323 53,220 +0.09(+1.80%)
Feb 01, 2019 5.272 5.272 5.186 5.229 14,372 -0.02(-0.33%)
Jan 31, 2019 5.220 5.263 5.195 5.246 27,479 +0.00(+0.00%)
Jan 30, 2019 5.203 5.344 5.203 5.246 26,206 +0.02(+0.33%)
Jan 29, 2019 5.349 5.349 5.220 5.229 8,224 -0.11(-2.08%)
Jan 28, 2019 5.161 5.349 5.161 5.340 57,198 +0.24(+4.70%)
Jan 25, 2019 5.135 5.135 5.007 5.101 23,836 +0.00(+0.00%)
Jan 24, 2019 5.007 5.109 4.921 5.101 9,049 +0.11(+2.23%)
Jan 23, 2019 4.938 5.007 4.921 4.989 20,732 +0.03(+0.69%)
Jan 22, 2019 4.938 4.981 4.716 4.955 50,921 -0.03(-0.69%)
Jan 18, 2019 5.092 5.092 4.912 4.989 50,244 -0.03(-0.51%)
Jan 17, 2019 5.007 5.118 4.979 5.015 16,091 -0.03(-0.68%)
Jan 16, 2019 5.075 5.263 4.852 5.049 30,427 -0.06(-1.17%)
Jan 15, 2019 5.178 5.246 5.109 5.109 21,793 -0.09(-1.65%)
Jan 14, 2019 5.015 5.298 5.015 5.195 58,095 +0.05(+1.00%)
Jan 11, 2019 5.332 5.332 5.109 5.143 35,989 -0.19(-3.53%)
Jan 10, 2019 5.289 5.349 5.161 5.332 61,333 +0.06(+1.14%)
Jan 09, 2019 5.118 5.306 5.084 5.272 53,067 +0.09(+1.65%)
Jan 08, 2019 5.178 5.349 4.998 5.186 152,749 +0.09(+1.85%)
Jan 07, 2019 5.049 5.417 4.981 5.092 101,673 +0.11(+2.23%)
Jan 04, 2019 4.835 5.007 4.750 4.981 77,119 +0.24(+5.05%)
Jan 03, 2019 4.271 4.741 4.108 4.741 133,512 +0.44(+10.14%)
Jan 02, 2019 3.620 4.493 3.603 4.305 145,797 +0.81(+23.28%)
Dec 31, 2018 3.457 3.569 3.440 3.492 174,570 +0.03(+0.99%)
Dec 28, 2018 3.449 3.492 3.423 3.457 219,206 +0.00(+0.00%)
Dec 27, 2018 3.466 3.466 3.380 3.457 153,191 -0.06(-1.70%)
Dec 26, 2018 3.440 3.552 3.423 3.517 277,035 +0.02(+0.61%)
Dec 24, 2018 3.588 3.647 3.462 3.496 64,732 -0.09(-2.58%)
Dec 21, 2018 3.983 4.051 3.370 3.588 302,004 -0.43(-10.67%)
Dec 20, 2018 4.219 4.244 3.992 4.017 125,785 -0.20(-4.78%)
Dec 19, 2018 4.328 4.328 4.216 4.219 69,302 -0.15(-3.46%)
Dec 18, 2018 4.412 4.454 4.286 4.370 55,019 -0.03(-0.57%)
Dec 17, 2018 4.597 4.622 4.294 4.395 69,449 -0.20(-4.39%)
Dec 14, 2018 4.538 4.664 4.538 4.597 16,540 +0.00(+0.00%)
Dec 13, 2018 4.765 4.908 4.479 4.597 33,977 -0.16(-3.36%)
Dec 12, 2018 4.849 4.866 4.723 4.757 22,031 -0.06(-1.22%)
Dec 11, 2018 4.941 4.941 4.773 4.815 38,396 -0.10(-2.05%)
Dec 10, 2018 4.950 4.950 4.731 4.916 50,010 -0.03(-0.68%)
Dec 07, 2018 4.925 5.152 4.857 4.950 45,217 -0.07(-1.34%)
Dec 06, 2018 4.883 5.026 4.883 5.017 34,293 +0.11(+2.23%)
Dec 04, 2018 5.210 5.210 4.841 4.908 42,361 -0.29(-5.65%)
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.