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, 2020 5.569 6.152 5.541 6.106 29,656 +0.43(+7.54%)
Nov 27, 2020 5.459 5.678 5.459 5.678 4,169 +0.20(+3.66%)
Nov 25, 2020 5.386 5.496 5.386 5.477 15,909 +0.00(+0.00%)
Nov 24, 2020 5.660 5.660 5.350 5.477 35,032 -0.15(-2.59%)
Nov 23, 2020 5.505 5.687 5.505 5.623 18,798 +0.11(+1.98%)
Nov 20, 2020 5.231 5.714 4.994 5.514 61,773 +0.40(+7.84%)
Nov 19, 2020 5.058 5.140 5.013 5.113 26,814 +0.08(+1.63%)
Nov 18, 2020 5.076 5.076 4.963 5.031 9,856 -0.06(-1.25%)
Nov 17, 2020 5.040 5.131 5.040 5.095 11,538 +0.07(+1.45%)
Nov 16, 2020 5.067 5.104 5.022 5.022 15,784 +0.08(+1.66%)
Nov 13, 2020 4.839 4.985 4.803 4.940 14,593 +0.07(+1.50%)
Nov 12, 2020 5.086 5.086 4.849 4.867 10,260 -0.20(-3.96%)
Nov 11, 2020 4.903 5.113 4.903 5.067 13,286 +0.16(+3.35%)
Nov 10, 2020 4.821 4.940 4.821 4.903 9,719 +0.00(+0.00%)
Nov 09, 2020 4.739 5.122 4.648 4.903 53,095 +0.38(+8.47%)
Nov 06, 2020 4.402 4.593 4.366 4.520 11,630 +0.30(+7.13%)
Nov 05, 2020 4.238 4.329 4.192 4.220 13,784 +0.03(+0.65%)
Nov 04, 2020 4.366 4.366 4.192 4.192 31,750 -0.14(-3.16%)
Nov 03, 2020 4.183 4.329 4.183 4.329 14,062 +0.17(+4.17%)
Nov 02, 2020 4.129 4.183 4.119 4.156 4,150 +0.04(+0.88%)
Oct 30, 2020 4.129 4.165 4.101 4.119 12,837 -0.06(-1.53%)
Oct 29, 2020 4.129 4.183 4.101 4.183 8,771 +0.03(+0.66%)
Oct 28, 2020 4.192 4.211 4.101 4.156 17,711 -0.08(-1.94%)
Oct 27, 2020 4.284 4.284 4.229 4.238 15,549 -0.02(-0.43%)
Oct 26, 2020 4.274 4.293 4.247 4.256 7,712 -0.04(-0.85%)
Oct 23, 2020 4.256 4.293 4.256 4.293 6,912 +0.04(+0.86%)
Oct 22, 2020 4.247 4.284 4.247 4.256 13,104 -0.05(-1.06%)
Oct 21, 2020 4.247 4.311 4.220 4.302 9,881 -0.01(-0.21%)
Oct 20, 2020 4.320 4.320 4.229 4.311 6,125 +0.03(+0.64%)
Oct 19, 2020 4.366 4.384 4.284 4.284 4,048 -0.03(-0.63%)
Oct 16, 2020 4.402 4.402 4.293 4.311 5,047 -0.07(-1.66%)
Oct 15, 2020 4.356 4.438 4.256 4.384 5,158 +0.03(+0.63%)
Oct 14, 2020 4.520 4.566 4.334 4.356 7,215 -0.19(-4.11%)
Oct 13, 2020 4.593 4.593 4.493 4.543 12,968 -0.01(-0.30%)
Oct 12, 2020 4.484 4.557 4.420 4.557 6,471 +0.10(+2.25%)
Oct 09, 2020 4.557 4.583 4.448 4.457 13,276 -0.11(-2.40%)
Oct 08, 2020 4.630 4.630 4.557 4.566 5,109 -0.02(-0.40%)
Oct 07, 2020 4.603 4.612 4.425 4.584 17,075 +0.03(+0.60%)
Oct 06, 2020 4.375 4.575 4.318 4.557 23,140 +0.18(+4.17%)
Oct 05, 2020 4.274 4.411 4.206 4.375 15,800 -0.02(-0.41%)
Oct 02, 2020 4.247 4.411 4.192 4.393 18,104 +0.14(+3.21%)
Oct 01, 2020 4.211 4.311 4.211 4.256 11,801 +0.01(+0.21%)
Sep 30, 2020 4.265 4.302 4.229 4.247 24,709 -0.04(-0.85%)
Sep 29, 2020 4.284 4.293 4.238 4.284 9,532 -0.05(-1.05%)
Sep 28, 2020 4.270 4.339 4.229 4.329 17,089 +0.01(+0.21%)
Sep 25, 2020 4.384 4.411 4.311 4.320 14,263 -0.04(-0.84%)
Sep 24, 2020 4.356 4.365 4.318 4.356 12,480 +0.01(+0.21%)
Sep 23, 2020 4.329 4.379 4.329 4.347 16,436 +0.05(+1.27%)
Sep 22, 2020 4.211 4.347 4.192 4.293 11,122 +0.05(+1.07%)
Sep 21, 2020 4.274 4.274 4.192 4.247 16,602 -0.08(-1.89%)
Sep 18, 2020 4.356 4.356 4.297 4.329 12,069 +0.00(+0.00%)
Sep 17, 2020 4.393 4.429 4.320 4.329 9,983 -0.09(-2.06%)
Sep 16, 2020 4.366 4.484 4.347 4.420 14,233 +0.07(+1.68%)
Sep 15, 2020 4.502 4.502 4.293 4.347 21,197 -0.12(-2.65%)
Sep 14, 2020 4.366 4.484 4.366 4.466 14,551 +0.09(+2.08%)
Sep 11, 2020 4.356 4.375 4.192 4.375 48,826 +0.02(+0.42%)
Sep 10, 2020 4.338 4.420 4.338 4.356 19,211 +0.02(+0.42%)
Sep 09, 2020 4.284 4.347 4.211 4.338 12,554 +0.09(+2.15%)
Sep 08, 2020 4.347 4.347 4.238 4.247 15,324 +0.00(+0.00%)
Sep 04, 2020 4.265 4.347 4.247 4.247 2,962 +0.01(+0.21%)
Sep 03, 2020 4.165 4.284 4.165 4.238 17,314 +0.00(+0.00%)
Sep 02, 2020 4.238 4.247 4.201 4.238 34,970 -0.01(-0.21%)
Sep 01, 2020 4.238 4.302 4.211 4.247 19,457 +0.01(+0.21%)
Aug 31, 2020 4.311 4.311 4.232 4.238 26,987 -0.04(-0.85%)
Aug 28, 2020 4.274 4.329 4.256 4.274 21,176 -0.04(-0.85%)
Aug 27, 2020 4.393 4.391 4.220 4.311 13,543 -0.01(-0.21%)
Aug 26, 2020 4.420 4.420 4.256 4.320 15,349 -0.10(-2.27%)
Aug 25, 2020 4.347 4.420 4.238 4.420 22,327 +0.13(+2.97%)
Aug 24, 2020 4.302 4.375 4.201 4.293 32,703 +0.05(+1.29%)
Aug 21, 2020 4.302 4.302 4.215 4.238 22,493 -0.05(-1.27%)
Aug 20, 2020 4.256 4.305 4.238 4.293 9,862 -0.01(-0.21%)
Aug 19, 2020 4.315 4.315 4.238 4.302 8,322 +0.01(+0.21%)
Aug 18, 2020 4.375 4.420 4.233 4.293 23,404 -0.06(-1.46%)
Aug 17, 2020 4.329 4.402 4.238 4.356 27,593 +0.06(+1.49%)
Aug 14, 2020 4.284 4.293 4.247 4.293 5,156 +0.05(+1.29%)
Aug 13, 2020 4.238 4.302 4.238 4.238 7,793 -0.01(-0.21%)
Aug 12, 2020 4.265 4.284 4.238 4.247 89,065 -0.03(-0.64%)
Aug 11, 2020 4.284 4.557 4.238 4.274 47,962 +0.09(+2.18%)
Aug 10, 2020 4.028 4.284 4.021 4.183 70,661 +0.17(+4.32%)
Aug 07, 2020 4.138 4.147 4.010 4.010 8,777 -0.11(-2.65%)
Aug 06, 2020 4.019 4.165 4.019 4.119 19,919 +0.06(+1.57%)
Aug 05, 2020 4.115 4.124 4.001 4.056 23,395 +0.00(+0.00%)
Aug 04, 2020 4.074 4.247 4.019 4.056 25,580 +0.00(+0.00%)
Aug 03, 2020 4.047 4.092 4.006 4.056 31,018 +0.01(+0.23%)
Jul 31, 2020 4.192 4.192 3.965 4.047 17,994 -0.11(-2.63%)
Jul 30, 2020 4.119 4.211 4.119 4.156 11,302 +0.04(+0.88%)
Jul 29, 2020 4.247 4.247 4.119 4.119 5,353 -0.07(-1.74%)
Jul 28, 2020 4.265 4.284 4.110 4.192 9,060 -0.09(-2.13%)
Jul 27, 2020 4.156 4.311 4.156 4.284 37,078 +0.10(+2.40%)
Jul 24, 2020 4.165 4.206 4.115 4.183 8,448 -0.01(-0.22%)
Jul 23, 2020 4.297 4.309 4.192 4.192 10,014 -0.13(-2.95%)
Jul 22, 2020 4.401 4.401 4.284 4.320 6,385 +0.00(+0.00%)
Jul 21, 2020 4.256 4.320 4.229 4.320 42,387 +0.15(+3.72%)
Jul 20, 2020 4.375 4.375 4.110 4.165 6,475 -0.26(-5.77%)
Jul 17, 2020 4.466 4.539 4.393 4.420 18,323 -0.01(-0.21%)
Jul 16, 2020 4.247 4.457 4.139 4.429 36,305 +0.17(+4.07%)
Jul 15, 2020 4.156 4.265 4.147 4.256 23,594 +0.20(+4.94%)
Jul 14, 2020 4.001 4.138 4.001 4.056 32,089 +0.05(+1.37%)
Jul 13, 2020 4.001 4.056 3.955 4.001 12,238 -0.02(-0.45%)
Jul 10, 2020 4.001 4.056 3.946 4.019 18,433 +0.11(+2.80%)
Jul 09, 2020 4.001 4.010 3.883 3.910 28,439 -0.09(-2.28%)
Jul 08, 2020 4.028 4.074 3.883 4.001 50,267 -0.07(-1.79%)
Jul 07, 2020 4.065 4.129 3.992 4.074 19,490 -0.08(-1.97%)
Jul 06, 2020 4.119 4.156 4.047 4.156 16,007 +0.04(+0.88%)
Jul 02, 2020 4.101 4.201 4.028 4.119 21,944 +0.09(+2.26%)
Jul 01, 2020 4.083 4.101 3.919 4.028 26,857 -0.05(-1.12%)
Jun 30, 2020 4.101 4.147 4.015 4.074 16,361 -0.03(-0.67%)
Jun 29, 2020 4.165 4.165 4.037 4.101 12,602 -0.01(-0.22%)
Jun 26, 2020 4.101 4.201 4.028 4.110 41,146 -0.04(-0.88%)
Jun 25, 2020 4.229 4.311 3.974 4.147 56,040 -0.09(-2.15%)
Jun 24, 2020 4.302 4.320 4.078 4.238 157,954 -0.06(-1.48%)
Jun 23, 2020 4.420 4.466 4.233 4.302 49,601 -0.06(-1.46%)
Jun 22, 2020 4.393 4.502 4.211 4.366 62,404 -0.19(-4.20%)
Jun 19, 2020 4.539 4.603 4.530 4.557 42,682 +0.00(+0.00%)
Jun 18, 2020 4.557 4.616 4.511 4.557 35,661 -0.02(-0.40%)
Jun 17, 2020 4.639 4.652 4.511 4.575 31,746 -0.05(-1.18%)
Jun 16, 2020 4.712 4.794 4.512 4.630 64,752 +0.01(+0.20%)
Jun 15, 2020 4.429 4.675 4.375 4.621 59,387 -0.02(-0.39%)
Jun 12, 2020 4.448 4.763 4.448 4.639 55,848 +0.19(+4.30%)
Jun 11, 2020 4.839 4.839 4.265 4.448 84,074 -0.59(-11.75%)
Jun 10, 2020 4.812 5.468 4.748 5.040 95,981 +0.23(+4.73%)
Jun 09, 2020 5.714 5.719 4.384 4.812 203,145 -1.09(-18.52%)
Jun 08, 2020 4.940 6.671 4.912 5.906 221,329 +1.03(+21.12%)
Jun 05, 2020 4.101 4.930 4.101 4.876 143,627 +0.77(+18.89%)
Jun 04, 2020 3.974 4.220 3.937 4.101 80,956 +0.14(+3.45%)
Jun 03, 2020 3.873 4.101 3.873 3.965 34,515 +0.11(+2.84%)
Jun 02, 2020 4.119 4.156 3.837 3.855 39,550 -0.19(-4.73%)
Jun 01, 2020 4.129 4.220 3.992 4.047 28,976 -0.03(-0.67%)
May 29, 2020 4.001 4.156 3.974 4.074 25,345 +0.11(+2.76%)
May 28, 2020 4.575 4.652 3.873 3.965 120,012 -0.73(-15.53%)
May 27, 2020 4.201 4.862 4.201 4.694 33,733 +0.33(+7.52%)
May 26, 2020 4.110 4.482 4.110 4.366 27,985 +0.29(+7.16%)
May 22, 2020 3.837 4.074 3.800 4.074 50,253 +0.24(+6.18%)
May 21, 2020 3.855 4.010 3.823 3.837 65,968 -0.02(-0.47%)
May 20, 2020 3.873 3.946 3.828 3.855 36,107 -0.02(-0.47%)
May 19, 2020 3.974 3.992 3.837 3.873 21,799 -0.19(-4.71%)
May 18, 2020 4.074 4.229 3.978 4.065 24,178 +0.11(+2.77%)
May 15, 2020 3.992 4.010 3.819 3.955 19,750 -0.04(-0.91%)
May 14, 2020 3.828 4.056 3.773 3.992 17,231 +0.13(+3.30%)
May 13, 2020 3.828 3.955 3.728 3.864 52,256 -0.01(-0.24%)
May 12, 2020 4.019 4.019 3.828 3.873 45,216 -0.01(-0.23%)
May 11, 2020 4.047 4.156 3.883 3.883 26,186 -0.16(-4.05%)
May 08, 2020 3.901 4.074 3.892 4.047 26,004 +0.17(+4.47%)
May 07, 2020 3.883 3.892 3.828 3.873 27,609 +0.01(+0.24%)
May 06, 2020 3.928 3.955 3.782 3.864 28,470 -0.07(-1.85%)
May 05, 2020 4.101 4.101 3.883 3.937 41,375 -0.15(-3.57%)
May 04, 2020 4.192 4.192 3.965 4.083 8,261 -0.12(-2.82%)
May 01, 2020 4.074 4.413 4.074 4.201 12,069 -0.26(-5.92%)
Apr 30, 2020 4.566 4.612 4.347 4.466 18,485 -0.11(-2.39%)
Apr 29, 2020 4.329 4.712 4.329 4.575 32,588 +0.36(+8.42%)
Apr 28, 2020 4.284 4.302 4.092 4.220 23,187 -0.05(-1.28%)
Apr 27, 2020 3.910 4.284 3.910 4.274 26,333 +0.33(+8.31%)
Apr 24, 2020 3.901 3.965 3.819 3.946 51,679 +0.10(+2.61%)
Apr 23, 2020 3.855 3.983 3.810 3.846 59,342 -0.05(-1.40%)
Apr 22, 2020 4.001 4.001 3.819 3.901 22,450 +0.02(+0.47%)
Apr 21, 2020 3.791 3.892 3.737 3.883 20,950 -0.05(-1.16%)
Apr 20, 2020 3.782 4.065 3.782 3.928 38,833 +0.04(+0.94%)
Apr 17, 2020 3.883 4.261 3.873 3.892 37,634 +0.05(+1.18%)
Apr 16, 2020 3.955 3.955 3.801 3.846 62,656 -0.13(-3.21%)
Apr 15, 2020 4.010 4.047 3.828 3.974 21,627 -0.14(-3.33%)
Apr 14, 2020 3.837 4.156 3.828 4.110 51,695 +0.08(+2.04%)
Apr 13, 2020 3.946 4.129 3.737 4.028 48,712 +0.20(+5.24%)
Apr 09, 2020 3.828 4.101 3.764 3.828 85,583 +0.00(+0.00%)
Apr 08, 2020 4.238 4.238 3.791 3.828 103,658 -0.21(-5.19%)
Apr 07, 2020 4.101 4.323 3.828 4.037 63,634 +0.11(+2.78%)
Apr 06, 2020 3.828 4.083 3.774 3.928 33,102 +0.08(+2.13%)
Apr 03, 2020 4.502 4.502 3.664 3.846 36,427 -0.25(-6.01%)
Apr 02, 2020 4.010 4.238 3.901 4.092 14,520 +0.17(+4.42%)
Apr 01, 2020 3.983 4.092 3.718 3.919 32,325 -0.21(-5.18%)
Mar 31, 2020 4.339 4.617 4.015 4.133 33,633 -0.22(-4.95%)
Mar 30, 2020 4.366 4.445 4.214 4.348 33,763 -0.12(-2.61%)
Mar 27, 2020 4.286 4.644 4.179 4.465 16,730 +0.06(+1.43%)
Mar 26, 2020 4.348 4.546 4.339 4.402 15,212 +0.07(+1.66%)
Mar 25, 2020 4.043 4.788 4.043 4.330 47,123 +0.30(+7.57%)
Mar 24, 2020 3.586 4.026 3.506 4.026 41,967 +0.44(+12.25%)
Mar 23, 2020 3.407 3.676 3.407 3.586 108,242 +0.04(+1.27%)
Mar 20, 2020 3.416 4.051 3.412 3.541 119,679 +0.12(+3.40%)
Mar 19, 2020 3.407 3.532 3.281 3.425 73,709 +0.02(+0.53%)
Mar 18, 2020 3.541 3.568 3.308 3.407 73,059 -0.32(-8.65%)
Mar 17, 2020 3.497 3.846 3.174 3.730 104,168 +0.13(+3.74%)
Mar 16, 2020 3.900 3.900 3.281 3.595 101,178 -0.64(-15.04%)
Mar 13, 2020 3.918 4.232 3.676 4.232 46,734 +0.31(+8.01%)
Mar 12, 2020 5.021 5.106 3.918 3.918 74,515 -1.41(-26.43%)
Mar 11, 2020 6.034 6.034 5.272 5.326 50,276 -0.83(-13.54%)
Mar 10, 2020 5.998 6.200 5.545 6.159 60,535 +0.32(+5.53%)
Mar 09, 2020 6.688 6.688 5.702 5.837 56,736 -1.13(-16.22%)
Mar 06, 2020 7.172 7.244 6.931 6.966 20,299 -0.38(-5.13%)
Mar 05, 2020 7.477 7.477 7.208 7.343 13,893 -0.37(-4.77%)
Mar 04, 2020 7.361 7.764 7.261 7.710 24,278 +0.63(+8.86%)
Mar 03, 2020 7.666 8.016 7.029 7.083 32,022 -0.17(-2.35%)
Mar 02, 2020 7.935 7.935 7.172 7.253 32,613 -0.74(-9.20%)
Feb 28, 2020 7.710 8.087 7.643 7.988 50,191 +0.07(+0.91%)
Feb 27, 2020 7.863 8.075 7.384 7.917 38,963 -0.05(-0.67%)
Feb 26, 2020 8.186 8.356 7.970 7.970 29,816 -0.28(-3.37%)
Feb 25, 2020 8.517 8.598 8.114 8.248 47,132 -0.36(-4.17%)
Feb 24, 2020 8.284 8.849 8.168 8.607 25,530 +0.05(+0.63%)
Feb 21, 2020 8.930 8.984 8.544 8.553 38,591 -0.42(-4.70%)
Feb 20, 2020 8.804 9.028 8.800 8.975 28,912 +0.05(+0.60%)
Feb 19, 2020 9.235 9.235 8.786 8.921 50,661 -0.30(-3.30%)
Feb 18, 2020 9.100 9.226 8.919 9.226 30,088 +0.16(+1.78%)
Feb 14, 2020 9.199 9.212 8.885 9.064 24,203 -0.11(-1.17%)
Feb 13, 2020 9.055 9.235 9.046 9.172 27,315 -0.02(-0.20%)
Feb 12, 2020 9.073 9.226 9.001 9.190 43,185 +0.22(+2.50%)
Feb 11, 2020 9.001 9.055 8.924 8.966 23,754 -0.09(-0.99%)
Feb 10, 2020 9.073 9.073 8.930 9.055 13,819 -0.13(-1.46%)
Feb 07, 2020 9.055 9.190 9.011 9.190 40,153 +0.12(+1.28%)
Feb 06, 2020 9.127 9.148 9.018 9.073 38,102 -0.07(-0.78%)
Feb 05, 2020 8.822 9.261 8.822 9.145 77,594 +0.30(+3.34%)
Feb 04, 2020 8.921 9.046 8.768 8.849 96,375 +0.01(+0.10%)
Feb 03, 2020 8.652 8.966 8.544 8.840 36,391 +0.19(+2.18%)
Jan 31, 2020 8.670 8.858 8.571 8.652 24,426 -0.13(-1.43%)
Jan 30, 2020 8.706 8.867 8.643 8.777 31,162 +0.07(+0.82%)
Jan 29, 2020 8.410 8.715 8.410 8.706 13,259 +0.33(+3.96%)
Jan 28, 2020 8.284 8.634 8.284 8.374 34,405 +0.06(+0.76%)
Jan 27, 2020 8.589 8.589 8.087 8.311 41,717 -0.24(-2.83%)
Jan 24, 2020 9.037 9.037 8.517 8.553 34,911 -0.41(-4.60%)
Jan 23, 2020 8.903 8.975 8.795 8.966 25,207 +0.06(+0.70%)
Jan 22, 2020 9.037 9.037 8.804 8.903 30,966 +0.01(+0.10%)
Jan 21, 2020 8.903 9.019 8.813 8.894 27,632 -0.14(-1.59%)
Jan 17, 2020 8.966 9.109 8.867 9.037 44,503 -0.08(-0.88%)
Jan 16, 2020 9.082 9.270 8.984 9.118 33,532 +0.11(+1.19%)
Jan 15, 2020 8.786 9.270 8.786 9.010 80,515 +0.25(+2.87%)
Jan 14, 2020 8.813 8.858 8.661 8.759 39,604 -0.03(-0.31%)
Jan 13, 2020 8.688 8.822 8.571 8.786 29,304 +0.00(+0.00%)
Jan 10, 2020 8.759 8.876 8.607 8.786 40,934 -0.01(-0.10%)
Jan 09, 2020 8.706 8.936 8.562 8.795 40,315 +0.05(+0.62%)
Jan 08, 2020 8.777 8.786 8.588 8.741 11,946 -0.04(-0.51%)
Jan 07, 2020 8.661 8.822 8.517 8.786 13,200 +0.04(+0.41%)
Jan 06, 2020 8.939 8.939 8.594 8.750 44,883 -0.09(-1.01%)
Jan 03, 2020 8.706 8.867 8.706 8.840 23,757 +0.04(+0.41%)
Jan 02, 2020 8.921 9.082 8.284 8.804 33,970 -0.13(-1.50%)
Dec 31, 2019 8.903 8.966 8.671 8.939 46,288 +0.04(+0.40%)
Dec 30, 2019 8.634 8.966 8.634 8.903 58,848 +0.27(+3.12%)
Dec 27, 2019 8.786 9.001 8.562 8.634 32,903 -0.04(-0.52%)
Dec 26, 2019 8.699 8.826 8.464 8.679 34,607 -0.06(-0.67%)
Dec 24, 2019 8.790 9.013 8.390 8.737 36,978 +0.03(+0.31%)
Dec 23, 2019 8.684 8.951 8.570 8.710 60,347 +0.13(+1.56%)
Dec 20, 2019 8.559 8.577 8.274 8.577 94,637 +0.12(+1.37%)
Dec 19, 2019 8.194 8.577 8.036 8.461 35,485 +0.17(+2.04%)
Dec 18, 2019 8.497 8.639 8.159 8.292 23,399 -0.23(-2.71%)
Dec 17, 2019 8.648 8.870 8.284 8.523 80,794 -0.03(-0.31%)
Dec 16, 2019 8.408 8.728 8.399 8.550 73,873 +0.14(+1.69%)
Dec 13, 2019 8.310 8.443 8.203 8.408 15,510 +0.11(+1.29%)
Dec 12, 2019 8.239 8.363 8.168 8.301 40,612 +0.02(+0.21%)
Dec 11, 2019 7.803 8.283 7.798 8.283 78,464 +0.47(+6.04%)
Dec 10, 2019 7.714 7.856 7.652 7.812 34,707 +0.04(+0.57%)
Dec 09, 2019 7.545 7.803 7.545 7.767 29,792 +0.04(+0.58%)
Dec 06, 2019 7.634 7.856 7.629 7.723 43,047 +0.20(+2.72%)
Dec 05, 2019 7.607 7.607 7.356 7.518 41,695 +0.05(+0.72%)
Dec 04, 2019 7.340 7.563 7.331 7.465 26,889 +0.17(+2.32%)
Dec 03, 2019 7.189 7.322 7.118 7.296 19,018 +0.04(+0.61%)
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.