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
Great Ajax Corp
(NY:
AJX
)
3.520
UNCHANGED
Official Closing Price
Updated: 6:30 PM EDT, Jun 18, 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 (%)
Dec 30, 2016
6.768
6.768
6.768
0
+0.03(+0.38%)
Dec 29, 2016
6.855
6.932
6.728
6.743
89,695
-0.11(-1.64%)
Dec 28, 2016
6.870
6.875
6.784
6.855
26,775
-0.03(-0.44%)
Dec 27, 2016
6.906
6.937
6.870
6.886
35,612
+0.01(+0.07%)
Dec 23, 2016
6.881
6.881
6.881
0
+0.00(+0.00%)
Dec 22, 2016
6.875
6.911
6.840
6.881
40,415
-0.01(-0.07%)
Dec 21, 2016
7.028
7.049
6.881
6.886
65,543
-0.13(-1.82%)
Dec 20, 2016
7.023
7.039
6.993
7.013
40,843
+0.04(+0.51%)
Dec 19, 2016
6.921
6.990
6.906
6.977
52,391
+0.09(+1.33%)
Dec 16, 2016
6.875
7.039
6.860
6.886
225,510
+0.01(+0.15%)
Dec 15, 2016
6.896
6.967
6.850
6.875
73,903
-0.03(-0.37%)
Dec 14, 2016
6.886
6.985
6.817
6.901
62,262
-0.01(-0.07%)
Dec 13, 2016
7.013
7.090
6.886
6.906
115,065
-0.11(-1.53%)
Dec 12, 2016
6.972
7.018
6.926
7.013
60,831
+0.04(+0.51%)
Dec 09, 2016
6.921
6.988
6.914
6.977
80,484
+0.06(+0.81%)
Dec 08, 2016
6.875
6.962
6.835
6.921
94,814
+0.06(+0.82%)
Dec 07, 2016
6.789
6.865
6.779
6.865
54,732
+0.06(+0.82%)
Dec 06, 2016
6.784
6.850
6.702
6.809
108,182
+0.07(+0.98%)
Dec 05, 2016
6.523
6.743
6.432
6.743
188,663
+0.23(+3.60%)
Dec 02, 2016
6.534
6.580
6.467
6.508
199,848
-0.04(-0.62%)
Dec 01, 2016
6.615
6.644
6.508
6.549
115,324
-0.06(-0.93%)
Nov 30, 2016
6.738
6.773
6.585
6.610
161,018
-0.16(-2.34%)
Nov 29, 2016
6.809
6.835
6.758
6.768
119,293
-0.05(-0.67%)
Nov 28, 2016
6.809
6.830
6.784
6.814
102,388
+0.01(+0.07%)
Nov 25, 2016
6.819
6.840
6.809
6.809
25,546
-0.02(-0.22%)
Nov 23, 2016
6.824
6.824
6.824
0
-0.03(-0.45%)
Nov 22, 2016
6.855
6.921
6.835
6.855
114,348
+0.01(+0.07%)
Nov 21, 2016
6.860
6.886
6.814
6.850
76,134
-0.03(-0.37%)
Nov 18, 2016
6.840
6.886
6.773
6.875
57,137
+0.03(+0.45%)
Nov 17, 2016
6.865
6.886
6.799
6.845
63,272
-0.02(-0.30%)
Nov 16, 2016
6.850
6.891
6.830
6.865
60,000
+0.01(+0.15%)
Nov 15, 2016
6.875
6.891
6.738
6.855
71,211
-0.03(-0.44%)
Nov 14, 2016
6.850
6.926
6.835
6.886
114,066
+0.04(+0.60%)
Nov 11, 2016
6.810
6.925
6.770
6.845
207,841
+0.10(+1.41%)
Nov 10, 2016
6.790
6.805
6.670
6.750
120,904
-0.05(-0.66%)
Nov 09, 2016
6.720
6.800
6.514
6.795
122,010
+0.05(+0.67%)
Nov 08, 2016
6.850
6.850
6.745
6.750
56,600
-0.12(-1.75%)
Nov 07, 2016
6.770
6.915
6.740
6.870
43,445
+0.14(+2.01%)
Nov 04, 2016
6.614
6.775
6.614
6.735
49,608
+0.11(+1.59%)
Nov 03, 2016
6.760
6.760
6.564
6.630
116,326
-0.12(-1.78%)
Nov 02, 2016
6.835
6.855
6.750
6.750
124,990
-0.06(-0.81%)
Nov 01, 2016
7.015
7.015
6.785
6.805
62,564
-0.14(-1.95%)
Oct 31, 2016
6.945
6.975
6.890
6.940
71,119
+0.03(+0.43%)
Oct 28, 2016
6.935
6.948
6.910
6.910
17,105
-0.01(-0.07%)
Oct 27, 2016
7.010
7.030
6.870
6.915
60,528
-0.12(-1.64%)
Oct 26, 2016
7.045
7.105
7.000
7.030
62,324
-0.05(-0.71%)
Oct 25, 2016
7.060
7.100
7.060
7.080
57,213
-0.01(-0.07%)
Oct 24, 2016
7.050
7.085
7.045
7.085
229,877
+0.04(+0.57%)
Oct 21, 2016
6.935
7.090
6.935
7.045
52,159
+0.06(+0.86%)
Oct 20, 2016
6.940
7.010
6.905
6.985
236,733
+0.05(+0.65%)
Oct 19, 2016
6.975
6.975
6.925
6.940
45,624
-0.01(-0.14%)
Oct 18, 2016
7.005
7.005
6.940
6.950
34,722
-0.03(-0.43%)
Oct 17, 2016
6.980
7.010
6.950
6.980
173,298
+0.04(+0.50%)
Oct 14, 2016
6.925
7.005
6.840
6.945
414,014
+0.05(+0.65%)
Oct 13, 2016
6.750
6.980
6.690
6.900
169,268
+0.15(+2.23%)
Oct 12, 2016
6.925
6.965
6.735
6.750
112,993
-0.16(-2.25%)
Oct 11, 2016
6.885
6.935
6.875
6.905
113,450
+0.00(+0.00%)
Oct 10, 2016
6.910
6.955
6.895
6.905
433,854
+0.01(+0.07%)
Oct 07, 2016
6.875
6.910
6.815
6.900
60,752
+0.06(+0.80%)
Oct 06, 2016
6.885
6.895
6.750
6.845
46,958
-0.02(-0.29%)
Oct 05, 2016
6.940
6.970
6.845
6.865
78,059
-0.04(-0.51%)
Oct 04, 2016
6.795
6.935
6.760
6.900
127,440
+0.11(+1.62%)
Oct 03, 2016
6.855
6.900
6.785
6.790
33,150
-0.05(-0.66%)
Sep 30, 2016
6.870
6.955
6.825
6.835
75,655
-0.02(-0.22%)
Sep 29, 2016
6.835
6.940
6.835
6.850
55,018
-0.01(-0.07%)
Sep 28, 2016
6.820
6.870
6.817
6.855
49,279
+0.02(+0.29%)
Sep 27, 2016
6.810
6.900
6.810
6.835
57,417
+0.00(+0.00%)
Sep 26, 2016
6.910
6.950
6.830
6.835
77,057
-0.07(-1.02%)
Sep 23, 2016
6.890
6.950
6.870
6.905
72,581
+0.01(+0.15%)
Sep 22, 2016
6.850
6.910
6.836
6.895
104,324
+0.05(+0.73%)
Sep 21, 2016
6.820
6.890
6.770
6.845
86,549
+0.03(+0.37%)
Sep 20, 2016
6.870
6.870
6.775
6.820
48,446
-0.01(-0.07%)
Sep 19, 2016
6.710
6.865
6.710
6.825
43,547
+0.09(+1.34%)
Sep 16, 2016
6.680
6.745
6.630
6.735
122,873
+0.09(+1.28%)
Sep 15, 2016
6.655
6.730
6.564
6.650
38,157
+0.01(+0.15%)
Sep 14, 2016
6.650
6.735
6.614
6.640
33,599
+0.03(+0.38%)
Sep 13, 2016
6.625
6.700
6.524
6.614
72,132
-0.05(-0.68%)
Sep 12, 2016
6.660
6.767
6.544
6.660
74,758
+0.01(+0.08%)
Sep 09, 2016
6.890
6.933
6.640
6.655
70,822
-0.29(-4.18%)
Sep 08, 2016
6.960
6.960
6.890
6.945
43,629
-0.01(-0.14%)
Sep 07, 2016
6.860
6.960
6.860
6.955
67,658
+0.07(+1.02%)
Sep 06, 2016
6.895
6.915
6.845
6.885
37,665
-0.02(-0.29%)
Sep 02, 2016
6.890
6.905
6.905
6.905
44,935
+0.06(+0.80%)
Sep 01, 2016
6.855
6.870
6.740
6.850
72,441
-0.02(-0.22%)
Aug 31, 2016
6.760
6.885
6.740
6.865
92,684
+0.10(+1.41%)
Aug 30, 2016
6.735
6.780
6.735
6.770
35,083
+0.03(+0.37%)
Aug 29, 2016
6.730
6.810
6.700
6.745
31,101
+0.02(+0.30%)
Aug 26, 2016
6.810
6.840
6.670
6.725
37,182
-0.10(-1.47%)
Aug 25, 2016
6.715
6.835
6.710
6.825
53,692
+0.07(+1.04%)
Aug 24, 2016
6.725
6.765
6.705
6.755
36,599
+0.01(+0.15%)
Aug 23, 2016
6.680
6.835
6.675
6.745
98,388
+0.07(+0.97%)
Aug 22, 2016
6.760
6.791
6.660
6.680
39,157
-0.09(-1.26%)
Aug 19, 2016
6.745
6.780
6.645
6.765
126,254
+0.02(+0.30%)
Aug 18, 2016
6.760
6.855
6.720
6.745
89,543
-0.02(-0.22%)
Aug 17, 2016
6.855
6.855
6.745
6.760
69,186
-0.10(-1.46%)
Aug 16, 2016
6.840
6.875
6.803
6.860
61,593
-0.03(-0.36%)
Aug 15, 2016
6.865
6.945
6.830
6.885
63,990
+0.05(+0.66%)
Aug 12, 2016
6.900
6.955
6.812
6.840
143,751
-0.03(-0.44%)
Aug 11, 2016
6.835
6.924
6.831
6.870
382,407
+0.02(+0.36%)
Aug 10, 2016
6.899
6.899
6.831
6.845
82,284
-0.03(-0.43%)
Aug 09, 2016
6.900
6.914
6.845
6.875
152,751
-0.01(-0.14%)
Aug 08, 2016
6.949
6.983
6.826
6.885
108,028
-0.00(-0.07%)
Aug 05, 2016
6.865
6.904
6.860
6.890
81,180
+0.03(+0.50%)
Aug 04, 2016
6.840
6.885
6.826
6.855
111,735
+0.04(+0.65%)
Aug 03, 2016
6.786
6.816
6.762
6.811
110,495
+0.00(+0.00%)
Aug 02, 2016
6.885
6.899
6.762
6.811
80,988
-0.06(-0.86%)
Aug 01, 2016
6.811
6.934
6.811
6.870
135,308
+0.06(+0.87%)
Jul 29, 2016
6.860
6.934
6.742
6.811
507,117
-0.07(-1.07%)
Jul 28, 2016
6.919
7.012
6.870
6.885
112,006
-0.01(-0.21%)
Jul 27, 2016
6.875
6.963
6.850
6.899
121,805
+0.00(+0.00%)
Jul 26, 2016
7.067
7.120
6.821
6.899
181,516
-0.16(-2.30%)
Jul 25, 2016
6.811
7.076
6.791
7.062
460,230
+0.25(+3.61%)
Jul 22, 2016
6.801
6.875
6.784
6.816
159,863
+0.03(+0.43%)
Jul 21, 2016
6.826
6.835
6.781
6.786
114,072
-0.07(-1.08%)
Jul 20, 2016
6.835
6.865
6.776
6.860
110,977
+0.05(+0.79%)
Jul 19, 2016
6.840
6.840
6.791
6.806
105,088
-0.01(-0.14%)
Jul 18, 2016
6.840
6.880
6.796
6.816
111,038
+0.00(+0.07%)
Jul 15, 2016
6.880
6.880
6.786
6.811
137,663
-0.02(-0.36%)
Jul 14, 2016
6.870
6.870
6.831
6.835
77,721
-0.00(-0.07%)
Jul 13, 2016
6.860
6.870
6.831
6.840
78,042
-0.00(-0.07%)
Jul 12, 2016
6.850
6.870
6.831
6.845
113,535
+0.01(+0.14%)
Jul 11, 2016
6.835
6.870
6.732
6.835
66,662
+0.01(+0.14%)
Jul 08, 2016
6.786
6.845
6.781
6.826
84,271
+0.04(+0.65%)
Jul 07, 2016
6.845
6.845
6.752
6.781
63,736
-0.04(-0.65%)
Jul 06, 2016
6.850
6.860
6.816
6.826
67,283
-0.01(-0.14%)
Jul 05, 2016
6.835
6.850
6.757
6.835
118,119
+0.01(+0.14%)
Jul 01, 2016
6.811
6.826
6.826
6.826
124,248
+0.00(+0.07%)
Jun 30, 2016
6.840
6.840
6.727
6.821
114,682
+0.01(+0.14%)
Jun 29, 2016
6.806
6.860
6.776
6.811
158,405
+0.00(+0.00%)
Jun 28, 2016
6.732
6.826
6.722
6.811
896,267
+0.14(+2.06%)
Jun 27, 2016
6.472
6.732
6.403
6.673
184,879
+0.21(+3.27%)
Jun 24, 2016
6.486
6.585
6.403
6.462
1,791,839
-0.12(-1.79%)
Jun 23, 2016
6.496
6.629
6.464
6.580
198,739
+0.10(+1.52%)
Jun 22, 2016
6.550
6.553
6.467
6.481
139,698
-0.08(-1.20%)
Jun 21, 2016
6.639
6.683
6.545
6.560
230,314
-0.09(-1.40%)
Jun 20, 2016
6.752
6.826
6.575
6.653
242,149
-0.02(-0.37%)
Jun 17, 2016
6.590
6.678
6.528
6.678
353,025
+0.09(+1.42%)
Jun 16, 2016
6.565
6.629
6.467
6.585
104,659
+0.02(+0.30%)
Jun 15, 2016
6.516
6.687
6.442
6.565
119,524
+0.09(+1.37%)
Jun 14, 2016
6.422
6.491
6.383
6.476
152,524
+0.04(+0.61%)
Jun 13, 2016
6.540
6.540
6.403
6.437
145,272
-0.10(-1.50%)
Jun 10, 2016
6.378
6.535
6.368
6.535
1,225,167
-0.34(-5.00%)
Jun 09, 2016
6.821
6.885
6.796
6.880
63,022
+0.04(+0.65%)
Jun 08, 2016
6.845
6.845
6.826
6.835
63,643
+0.00(+0.00%)
Jun 07, 2016
6.835
6.860
6.821
6.835
36,735
+0.00(+0.00%)
Jun 06, 2016
6.865
6.865
6.719
6.835
87,398
+0.00(+0.07%)
Jun 03, 2016
6.801
6.835
6.772
6.831
118,842
+0.04(+0.65%)
Jun 02, 2016
6.772
6.821
6.717
6.786
78,038
-0.01(-0.14%)
Jun 01, 2016
6.781
6.816
6.776
6.796
55,533
+0.01(+0.22%)
May 31, 2016
6.850
6.850
6.767
6.781
37,103
-0.07(-1.00%)
May 27, 2016
6.713
6.850
6.850
6.850
276,762
+0.11(+1.68%)
May 26, 2016
6.727
6.752
6.701
6.737
51,669
-0.02(-0.36%)
May 25, 2016
6.762
6.772
6.698
6.762
36,050
-0.02(-0.36%)
May 24, 2016
6.781
6.811
6.776
6.786
68,031
-0.00(-0.07%)
May 23, 2016
6.767
6.806
6.752
6.791
53,969
+0.03(+0.51%)
May 20, 2016
6.737
6.781
6.663
6.757
50,455
+0.01(+0.22%)
May 19, 2016
6.752
6.776
6.604
6.742
55,362
-0.01(-0.22%)
May 18, 2016
6.781
6.875
6.683
6.757
61,737
-0.01(-0.15%)
May 17, 2016
6.860
6.860
6.447
6.767
339,701
-0.10(-1.50%)
May 16, 2016
6.890
6.914
6.811
6.870
53,756
+0.00(+0.07%)
May 13, 2016
6.835
6.890
6.752
6.865
38,110
+0.03(+0.50%)
May 12, 2016
6.781
6.850
6.767
6.831
39,507
+0.01(+0.14%)
May 11, 2016
6.742
6.904
6.742
6.821
45,013
+0.06(+0.95%)
May 10, 2016
6.771
6.786
6.641
6.757
66,438
+0.00(+0.07%)
May 09, 2016
6.689
6.769
6.689
6.752
54,146
+0.05(+0.72%)
May 06, 2016
6.769
6.810
6.694
6.704
90,492
-0.02(-0.36%)
May 05, 2016
6.737
6.834
6.631
6.728
449,087
-0.11(-1.55%)
May 04, 2016
6.593
6.834
6.593
6.834
501,229
+0.24(+3.66%)
May 03, 2016
6.670
6.670
6.559
6.593
61,875
-0.10(-1.52%)
May 02, 2016
6.609
6.694
6.602
6.694
49,191
+0.12(+1.76%)
Apr 29, 2016
6.612
6.617
6.544
6.578
20,794
-0.01(-0.15%)
Apr 28, 2016
6.568
6.622
6.549
6.588
20,742
-0.02(-0.29%)
Apr 27, 2016
6.593
6.636
6.568
6.607
29,457
+0.03(+0.51%)
Apr 26, 2016
6.385
6.622
6.385
6.573
67,527
+0.18(+2.79%)
Apr 25, 2016
6.322
6.399
6.245
6.395
27,560
+0.11(+1.69%)
Apr 22, 2016
6.148
6.337
6.148
6.288
52,170
+0.13(+2.12%)
Apr 21, 2016
6.279
6.315
6.037
6.158
113,733
-0.13(-2.00%)
Apr 20, 2016
6.361
6.385
6.264
6.283
107,387
-0.06(-0.91%)
Apr 19, 2016
6.395
6.399
6.332
6.341
66,177
+0.03(+0.46%)
Apr 18, 2016
6.254
6.356
6.206
6.312
48,280
+0.06(+1.00%)
Apr 15, 2016
6.158
6.269
6.158
6.250
52,574
+0.09(+1.49%)
Apr 14, 2016
6.032
6.168
5.989
6.158
35,306
+0.14(+2.41%)
Apr 13, 2016
5.916
6.032
5.866
6.013
64,962
+0.14(+2.47%)
Apr 12, 2016
5.762
5.868
5.738
5.868
98,703
+0.14(+2.53%)
Apr 11, 2016
5.786
5.810
5.718
5.723
33,621
-0.05(-0.84%)
Apr 08, 2016
5.796
5.815
5.747
5.771
48,299
-0.02(-0.42%)
Apr 07, 2016
5.670
5.883
5.670
5.796
99,952
+0.11(+1.95%)
Apr 06, 2016
5.694
5.767
5.680
5.685
25,444
+0.02(+0.34%)
Apr 05, 2016
5.569
5.694
5.569
5.665
33,966
+0.10(+1.73%)
Apr 04, 2016
5.569
5.689
5.542
5.569
35,612
+0.04(+0.70%)
Apr 01, 2016
5.390
5.578
5.380
5.530
75,004
+0.13(+2.32%)
Mar 31, 2016
5.433
5.516
5.400
5.404
9,574
-0.03(-0.53%)
Mar 30, 2016
5.458
5.472
5.433
5.433
19,496
-0.01(-0.27%)
Mar 29, 2016
5.327
5.501
5.298
5.448
85,709
+0.09(+1.62%)
Mar 28, 2016
5.361
5.544
5.303
5.361
87,982
-0.06(-1.16%)
Mar 24, 2016
5.216
5.424
5.424
5.424
83,441
+0.20(+3.89%)
Mar 23, 2016
5.313
5.313
5.216
5.221
32,374
-0.07(-1.37%)
Mar 22, 2016
5.308
5.337
5.269
5.293
33,741
-0.06(-1.17%)
Mar 21, 2016
5.298
5.356
5.274
5.356
211,536
+0.02(+0.45%)
Mar 18, 2016
5.134
5.346
5.119
5.332
190,386
+0.21(+4.05%)
Mar 17, 2016
5.066
5.134
5.066
5.124
25,587
+0.05(+1.05%)
Mar 16, 2016
5.062
5.115
5.047
5.071
58,428
+0.00(+0.10%)
Mar 15, 2016
5.115
5.153
5.066
5.066
48,974
-0.06(-1.13%)
Mar 14, 2016
5.042
5.148
4.999
5.124
26,724
+0.05(+1.05%)
Mar 11, 2016
5.124
5.124
5.047
5.071
126,945
-0.03(-0.66%)
Mar 10, 2016
5.168
5.168
4.999
5.105
30,598
-0.07(-1.31%)
Mar 09, 2016
5.119
5.240
5.115
5.173
29,285
+0.17(+3.38%)
Mar 08, 2016
5.013
5.050
4.939
5.004
75,765
-0.02(-0.46%)
Mar 07, 2016
5.054
5.087
4.981
5.027
87,752
+0.00(+0.09%)
Mar 04, 2016
5.022
5.077
4.985
5.022
85,207
+0.03(+0.55%)
Mar 03, 2016
4.773
5.022
4.773
4.994
131,451
+0.24(+5.15%)
Mar 02, 2016
4.381
4.764
4.381
4.750
860,629
+0.53(+12.45%)
Mar 01, 2016
4.635
4.635
4.178
4.224
952,413
-0.36(-7.85%)
Feb 29, 2016
4.584
4.653
4.579
4.584
48,911
+0.01(+0.30%)
Feb 26, 2016
4.565
4.639
4.559
4.570
188,039
-0.02(-0.50%)
Feb 25, 2016
4.602
4.621
4.593
4.593
56,462
+0.00(+0.00%)
Feb 24, 2016
4.639
4.639
4.565
4.593
26,142
-0.06(-1.29%)
Feb 23, 2016
4.750
4.750
4.630
4.653
78,352
-0.09(-1.94%)
Feb 22, 2016
4.787
4.810
4.731
4.745
33,055
-0.02(-0.48%)
Feb 19, 2016
4.787
4.884
4.750
4.768
49,885
-0.04(-0.86%)
Feb 18, 2016
4.801
4.819
4.759
4.810
57,127
-0.03(-0.67%)
Feb 17, 2016
4.842
4.865
4.801
4.842
26,162
+0.00(+0.00%)
Feb 16, 2016
4.851
4.898
4.814
4.842
24,444
+0.04(+0.77%)
Feb 12, 2016
4.792
4.805
4.805
4.805
23,852
+0.03(+0.58%)
Feb 11, 2016
4.699
4.805
4.666
4.778
23,479
+0.03(+0.58%)
Feb 10, 2016
4.699
4.805
4.699
4.750
21,200
+0.06(+1.28%)
Feb 09, 2016
4.814
4.835
4.658
4.690
20,160
-0.17(-3.42%)
Feb 08, 2016
4.708
4.888
4.658
4.856
30,713
+0.15(+3.13%)
Feb 05, 2016
4.755
4.778
4.575
4.708
95,719
-0.04(-0.87%)
Feb 04, 2016
4.957
4.957
4.695
4.750
82,340
-0.18(-3.74%)
Feb 03, 2016
4.985
4.985
4.842
4.934
53,092
-0.04(-0.74%)
Feb 02, 2016
4.994
4.994
4.962
4.971
38,379
-0.05(-1.01%)
Feb 01, 2016
5.050
5.068
4.994
5.022
34,294
-0.06(-1.18%)
Jan 29, 2016
4.976
5.096
4.976
5.082
37,954
+0.12(+2.51%)
Jan 28, 2016
4.957
4.994
4.934
4.957
28,777
-0.02(-0.46%)
Jan 27, 2016
4.981
5.008
4.957
4.981
49,822
-0.01(-0.28%)
Jan 26, 2016
5.004
5.068
4.985
4.994
95,012
-0.03(-0.55%)
Jan 25, 2016
5.031
5.068
4.990
5.022
50,368
-0.03(-0.64%)
Jan 22, 2016
5.050
5.073
5.033
5.054
39,392
+0.00(+0.09%)
Jan 21, 2016
5.105
5.105
5.004
5.050
30,128
-0.08(-1.53%)
Jan 20, 2016
5.170
5.170
4.879
5.128
72,846
-0.04(-0.80%)
Jan 19, 2016
5.211
5.211
5.114
5.170
39,567
-0.07(-1.32%)
Jan 15, 2016
5.248
5.239
5.239
5.239
21,684
-0.11(-1.98%)
Jan 14, 2016
5.220
5.520
5.220
5.345
17,568
+0.12(+2.39%)
Jan 13, 2016
5.349
5.359
5.165
5.220
119,861
-0.13(-2.41%)
Jan 12, 2016
5.513
5.513
5.308
5.349
75,590
-0.12(-2.27%)
Jan 11, 2016
5.492
5.497
5.456
5.474
10,944
+0.03(+0.51%)
Jan 08, 2016
5.506
5.534
5.446
5.446
35,827
-0.07(-1.34%)
Jan 07, 2016
5.691
5.723
5.515
5.520
20,051
-0.20(-3.55%)
Jan 06, 2016
5.658
5.774
5.658
5.723
18,574
+0.01(+0.24%)
Jan 05, 2016
5.575
5.737
5.557
5.709
18,483
+0.17(+3.00%)
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.