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
)
3.610
-0.050 (-1.37%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 13, 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 31, 2021
9.756
9.921
9.756
9.869
55,963
+0.13(+1.39%)
Dec 30, 2021
9.599
9.846
9.599
9.734
94,500
+0.09(+0.93%)
Dec 29, 2021
9.726
9.741
9.599
9.644
57,228
-0.10(-1.08%)
Dec 28, 2021
9.786
9.872
9.749
9.749
40,002
-0.07(-0.69%)
Dec 27, 2021
9.779
9.944
9.719
9.816
49,335
+0.05(+0.54%)
Dec 23, 2021
9.644
9.812
9.644
9.764
51,633
+0.15(+1.56%)
Dec 22, 2021
9.599
9.719
9.532
9.614
111,698
+0.04(+0.39%)
Dec 21, 2021
9.531
9.734
9.486
9.576
141,471
+0.13(+1.35%)
Dec 20, 2021
9.501
9.509
9.224
9.449
160,779
-0.16(-1.64%)
Dec 17, 2021
9.666
9.741
9.527
9.606
258,506
-0.06(-0.62%)
Dec 16, 2021
9.929
9.936
9.636
9.666
144,519
-0.23(-2.35%)
Dec 15, 2021
9.674
10.18
9.531
9.899
284,454
+0.19(+1.93%)
Dec 14, 2021
9.756
9.854
9.636
9.711
125,512
-0.04(-0.46%)
Dec 13, 2021
9.471
9.756
9.381
9.756
244,066
+0.25(+2.60%)
Dec 10, 2021
9.606
9.644
9.464
9.509
88,171
-0.13(-1.32%)
Dec 09, 2021
9.584
9.756
9.561
9.636
41,081
-0.04(-0.39%)
Dec 08, 2021
9.674
9.797
9.651
9.674
30,155
-0.02(-0.23%)
Dec 07, 2021
9.726
9.794
9.681
9.696
54,213
-0.01(-0.08%)
Dec 06, 2021
9.434
9.719
9.434
9.704
53,639
+0.27(+2.86%)
Dec 03, 2021
9.621
9.621
9.411
9.434
39,865
-0.15(-1.56%)
Dec 02, 2021
9.426
9.647
9.411
9.584
64,796
+0.16(+1.75%)
Dec 01, 2021
9.621
9.704
9.411
9.419
112,610
-0.06(-0.63%)
Nov 30, 2021
9.689
9.689
9.464
9.479
166,137
-0.27(-2.77%)
Nov 29, 2021
9.876
9.884
9.681
9.749
102,784
-0.01(-0.15%)
Nov 26, 2021
9.989
9.989
9.591
9.764
126,996
-0.38(-3.77%)
Nov 24, 2021
10.14
10.29
10.01
10.15
54,501
-0.04(-0.37%)
Nov 23, 2021
10.24
10.33
10.12
10.18
66,036
-0.09(-0.88%)
Nov 22, 2021
10.17
10.33
10.02
10.27
68,577
+0.11(+1.11%)
Nov 19, 2021
10.11
10.25
10.09
10.16
76,228
+0.01(+0.15%)
Nov 18, 2021
10.24
10.15
10.10
10.15
106,334
-0.13(-1.31%)
Nov 17, 2021
10.27
10.31
10.21
10.28
66,439
-0.03(-0.29%)
Nov 16, 2021
10.54
10.54
10.26
10.31
82,320
-0.18(-1.72%)
Nov 15, 2021
10.46
10.57
10.43
10.49
116,167
+0.00(+0.00%)
Nov 12, 2021
10.66
10.71
10.48
10.49
64,168
-0.19(-1.76%)
Nov 11, 2021
10.73
10.75
10.57
10.68
90,106
-0.09(-0.82%)
Nov 10, 2021
10.61
10.77
10.77
62,133
+0.16(+1.53%)
Nov 09, 2021
10.76
10.83
10.59
10.60
194,529
-0.11(-1.03%)
Nov 08, 2021
10.84
10.86
10.61
10.72
105,042
-0.10(-0.95%)
Nov 05, 2021
10.58
10.87
10.53
10.82
128,254
+0.24(+2.23%)
Nov 04, 2021
10.59
10.66
10.45
10.58
91,735
+0.03(+0.28%)
Nov 03, 2021
10.36
10.60
10.32
10.55
63,986
+0.18(+1.71%)
Nov 02, 2021
10.58
10.58
10.34
10.38
50,491
-0.16(-1.54%)
Nov 01, 2021
10.49
10.56
10.52
10.54
52,449
+0.10(+0.92%)
Oct 29, 2021
10.44
10.48
10.34
10.44
56,937
-0.01(-0.07%)
Oct 28, 2021
10.52
10.52
10.41
10.45
34,983
-0.04(-0.35%)
Oct 27, 2021
10.52
10.57
10.44
10.49
46,281
-0.08(-0.77%)
Oct 26, 2021
10.74
10.57
10.57
43,569
-0.12(-1.10%)
Oct 25, 2021
10.58
10.72
10.53
10.69
71,591
+0.10(+0.98%)
Oct 22, 2021
10.59
10.62
10.57
10.58
66,386
+0.02(+0.21%)
Oct 21, 2021
10.44
10.60
10.41
10.56
80,770
+0.15(+1.42%)
Oct 20, 2021
10.34
10.44
10.32
10.41
77,230
+0.06(+0.57%)
Oct 19, 2021
10.41
10.41
10.25
10.35
39,442
-0.06(-0.57%)
Oct 18, 2021
10.30
10.45
10.29
10.41
70,302
+0.07(+0.71%)
Oct 15, 2021
10.53
10.53
10.34
10.34
78,379
-0.07(-0.64%)
Oct 14, 2021
10.39
10.46
10.32
10.41
63,436
+0.03(+0.28%)
Oct 13, 2021
10.35
10.38
10.32
10.38
23,682
+0.01(+0.07%)
Oct 12, 2021
10.37
10.44
10.35
10.37
53,804
+0.01(+0.14%)
Oct 11, 2021
10.46
10.46
10.33
10.35
39,806
-0.01(-0.14%)
Oct 08, 2021
10.32
10.44
10.21
10.37
89,416
+0.07(+0.64%)
Oct 07, 2021
10.32
10.40
10.22
10.30
148,907
+0.06(+0.58%)
Oct 06, 2021
10.16
10.26
10.14
10.24
38,853
+0.00(+0.00%)
Oct 05, 2021
10.24
10.31
10.18
10.24
40,961
+0.01(+0.14%)
Oct 04, 2021
10.12
10.26
10.12
10.23
56,258
+0.12(+1.17%)
Oct 01, 2021
9.978
10.24
9.971
10.11
106,718
+0.16(+1.63%)
Sep 30, 2021
10.05
10.05
9.808
9.948
108,756
-0.01(-0.15%)
Sep 29, 2021
9.926
10.02
9.831
9.963
33,655
+0.02(+0.22%)
Sep 28, 2021
9.845
9.992
9.823
9.941
50,481
+0.04(+0.37%)
Sep 27, 2021
10.01
10.10
9.893
9.904
147,162
-0.04(-0.44%)
Sep 24, 2021
9.897
10.03
9.897
9.948
52,228
-0.02(-0.22%)
Sep 23, 2021
9.742
10.02
9.709
9.971
68,482
+0.18(+1.88%)
Sep 22, 2021
9.882
9.956
9.771
9.786
88,457
-0.04(-0.45%)
Sep 21, 2021
9.926
9.941
9.801
9.831
84,498
+0.01(+0.15%)
Sep 20, 2021
9.867
9.912
9.760
9.816
101,940
-0.18(-1.77%)
Sep 17, 2021
10.04
10.13
9.853
9.993
534,078
-0.02(-0.22%)
Sep 16, 2021
10.07
10.12
9.919
10.01
39,910
-0.04(-0.44%)
Sep 15, 2021
9.978
10.09
9.934
10.06
51,389
+0.05(+0.52%)
Sep 14, 2021
10.13
10.13
9.982
10.01
53,104
-0.06(-0.59%)
Sep 13, 2021
10.13
10.21
10.05
10.07
64,449
+0.01(+0.07%)
Sep 10, 2021
10.10
10.10
9.956
10.06
70,494
-0.05(-0.51%)
Sep 09, 2021
10.24
10.26
10.11
10.11
79,326
-0.12(-1.15%)
Sep 08, 2021
10.00
10.25
9.963
10.23
114,987
+0.24(+2.44%)
Sep 07, 2021
10.28
10.29
9.971
9.985
122,117
-0.26(-2.52%)
Sep 03, 2021
10.33
10.33
10.13
10.24
73,551
-0.04(-0.43%)
Sep 02, 2021
10.45
10.45
10.25
10.29
47,731
-0.13(-1.20%)
Sep 01, 2021
10.44
10.52
10.32
10.41
100,444
-0.01(-0.07%)
Aug 31, 2021
10.21
10.44
10.21
10.42
100,359
+0.19(+1.88%)
Aug 30, 2021
10.27
10.32
10.14
10.23
74,090
-0.01(-0.14%)
Aug 27, 2021
10.08
10.29
10.08
10.24
137,891
+0.18(+1.83%)
Aug 26, 2021
9.897
10.07
9.889
10.06
153,177
+0.12(+1.19%)
Aug 25, 2021
9.978
10.04
9.926
9.941
124,434
-0.01(-0.15%)
Aug 24, 2021
10.03
10.07
9.948
9.956
185,308
+0.01(+0.07%)
Aug 23, 2021
10.01
10.18
9.948
9.948
106,443
-0.03(-0.30%)
Aug 20, 2021
10.04
10.05
9.882
9.978
337,961
-0.13(-1.31%)
Aug 19, 2021
10.04
10.11
9.897
10.11
85,946
+0.01(+0.15%)
Aug 18, 2021
10.05
10.25
10.05
10.10
78,925
-0.04(-0.44%)
Aug 17, 2021
10.05
10.05
10.00
10.14
61,945
+0.04(+0.44%)
Aug 16, 2021
10.25
10.27
10.04
10.10
94,829
-0.19(-1.86%)
Aug 13, 2021
10.31
10.46
10.20
10.29
73,833
+0.00(+0.00%)
Aug 12, 2021
10.19
10.35
10.13
10.29
136,607
+0.18(+1.80%)
Aug 11, 2021
10.17
10.17
9.677
10.11
128,146
-0.06(-0.57%)
Aug 10, 2021
10.13
10.17
10.08
10.16
91,813
+0.13(+1.30%)
Aug 09, 2021
10.03
10.06
9.859
10.03
137,577
+0.05(+0.51%)
Aug 06, 2021
9.554
10.10
9.554
9.983
184,900
+0.50(+5.29%)
Aug 05, 2021
9.198
9.503
9.198
9.481
48,534
+0.27(+2.92%)
Aug 04, 2021
9.133
9.271
9.125
9.212
59,515
-0.02(-0.24%)
Aug 03, 2021
9.343
9.343
9.139
9.234
57,412
-0.06(-0.63%)
Aug 02, 2021
9.278
9.445
9.245
9.292
84,897
+0.08(+0.87%)
Jul 30, 2021
9.423
9.547
9.129
9.212
222,731
-0.27(-2.84%)
Jul 29, 2021
9.503
9.605
9.445
9.481
64,862
+0.01(+0.08%)
Jul 28, 2021
9.394
9.525
9.336
9.474
68,932
+0.03(+0.31%)
Jul 27, 2021
9.445
9.459
9.387
9.445
51,123
-0.07(-0.76%)
Jul 26, 2021
9.459
9.568
9.445
9.518
41,327
+0.12(+1.31%)
Jul 23, 2021
9.394
9.445
9.314
9.394
44,514
+0.00(+0.00%)
Jul 22, 2021
9.561
9.568
9.380
9.394
49,898
-0.22(-2.27%)
Jul 21, 2021
9.481
9.707
9.481
9.612
65,844
+0.12(+1.22%)
Jul 20, 2021
9.387
9.627
9.329
9.496
138,186
+0.19(+2.03%)
Jul 19, 2021
9.525
9.525
9.220
9.307
136,454
-0.25(-2.66%)
Jul 16, 2021
9.496
9.645
9.489
9.561
98,965
+0.05(+0.53%)
Jul 15, 2021
9.242
9.518
9.212
9.510
106,555
+0.25(+2.75%)
Jul 14, 2021
9.307
9.365
9.198
9.256
78,138
-0.01(-0.08%)
Jul 13, 2021
9.532
9.532
9.263
9.263
42,461
-0.25(-2.67%)
Jul 12, 2021
9.445
9.561
9.387
9.518
41,887
+0.11(+1.16%)
Jul 09, 2021
9.300
9.445
9.300
9.409
69,029
+0.20(+2.13%)
Jul 08, 2021
9.292
9.380
9.140
9.212
80,703
-0.19(-2.01%)
Jul 07, 2021
9.510
9.510
9.358
9.401
54,726
-0.07(-0.69%)
Jul 06, 2021
9.576
9.576
9.372
9.467
71,287
-0.07(-0.76%)
Jul 02, 2021
9.445
9.576
9.365
9.539
81,420
+0.00(+0.00%)
Jul 01, 2021
9.445
9.627
9.423
9.539
100,660
+0.11(+1.16%)
Jun 30, 2021
9.481
9.481
9.202
9.430
180,658
+0.31(+3.34%)
Jun 29, 2021
9.118
9.169
9.085
9.125
85,138
+0.04(+0.40%)
Jun 28, 2021
9.125
9.140
8.987
9.089
64,478
+0.00(+0.00%)
Jun 25, 2021
9.343
9.372
9.089
9.089
293,096
-0.25(-2.65%)
Jun 24, 2021
9.329
9.343
9.198
9.336
81,084
+0.04(+0.39%)
Jun 23, 2021
9.307
9.409
9.242
9.300
101,315
+0.00(+0.00%)
Jun 22, 2021
9.256
9.325
9.118
9.300
57,841
+0.04(+0.39%)
Jun 21, 2021
9.045
9.380
8.995
9.263
110,012
+0.29(+3.24%)
Jun 18, 2021
8.835
9.038
8.820
8.973
228,459
+0.01(+0.16%)
Jun 17, 2021
9.118
9.162
8.933
8.958
78,885
-0.18(-1.99%)
Jun 16, 2021
9.060
9.204
9.016
9.140
62,385
+0.05(+0.56%)
Jun 15, 2021
9.169
9.198
9.060
9.089
54,490
-0.11(-1.18%)
Jun 14, 2021
9.300
9.361
9.147
9.198
67,545
-0.11(-1.17%)
Jun 11, 2021
9.278
9.358
9.198
9.307
56,843
-0.01(-0.16%)
Jun 10, 2021
9.438
9.568
9.321
9.321
79,296
-0.17(-1.84%)
Jun 09, 2021
9.481
9.641
9.467
9.496
119,789
+0.06(+0.62%)
Jun 08, 2021
9.256
9.459
9.233
9.438
166,462
+0.19(+2.04%)
Jun 07, 2021
9.212
9.263
9.191
9.249
93,138
+0.04(+0.39%)
Jun 04, 2021
9.191
9.263
9.060
9.212
80,248
+0.06(+0.63%)
Jun 03, 2021
9.125
9.176
9.096
9.154
36,725
+0.00(+0.00%)
Jun 02, 2021
9.198
9.249
9.133
9.154
58,323
-0.01(-0.08%)
Jun 01, 2021
9.183
9.256
9.118
9.162
133,893
+0.01(+0.08%)
May 28, 2021
9.220
9.220
9.050
9.154
86,273
+0.00(+0.00%)
May 27, 2021
9.256
9.263
9.154
9.154
79,363
-0.07(-0.79%)
May 26, 2021
9.125
9.263
9.089
9.227
50,004
+0.12(+1.28%)
May 25, 2021
9.263
9.263
9.103
9.111
131,849
-0.12(-1.26%)
May 24, 2021
9.096
9.242
8.995
9.227
92,558
+0.20(+2.17%)
May 21, 2021
9.133
9.183
8.980
9.031
190,999
+0.03(+0.32%)
May 20, 2021
8.965
9.045
8.871
9.002
50,947
+0.01(+0.08%)
May 19, 2021
8.900
9.009
8.791
8.995
89,464
+0.02(+0.24%)
May 18, 2021
9.001
9.123
8.966
8.973
130,167
-0.02(-0.24%)
May 17, 2021
8.944
9.008
8.844
8.994
103,926
+0.10(+1.13%)
May 14, 2021
8.787
8.915
8.772
8.894
104,822
+0.16(+1.80%)
May 13, 2021
8.586
8.758
8.551
8.737
79,636
+0.20(+2.35%)
May 12, 2021
8.894
8.894
8.515
8.536
146,542
-0.34(-3.87%)
May 11, 2021
8.815
8.887
8.636
8.880
158,716
-0.14(-1.51%)
May 10, 2021
9.044
9.159
8.949
9.016
159,647
+0.01(+0.08%)
May 07, 2021
8.722
9.016
8.722
9.008
177,207
+0.21(+2.36%)
May 06, 2021
8.715
8.808
8.652
8.801
120,005
+0.04(+0.49%)
May 05, 2021
8.722
8.780
8.593
8.758
108,686
+0.11(+1.32%)
May 04, 2021
8.801
8.801
8.622
8.644
125,494
-0.14(-1.63%)
May 03, 2021
8.758
8.801
8.679
8.787
116,999
+0.05(+0.57%)
Apr 30, 2021
8.708
8.801
8.694
8.737
94,755
-0.04(-0.41%)
Apr 29, 2021
8.844
8.858
8.730
8.772
94,958
-0.03(-0.33%)
Apr 28, 2021
8.694
8.873
8.694
8.801
158,800
+0.12(+1.40%)
Apr 27, 2021
8.722
8.787
8.622
8.679
106,331
-0.01(-0.16%)
Apr 26, 2021
8.787
8.830
8.686
8.694
122,975
+0.04(+0.50%)
Apr 23, 2021
8.593
8.715
8.593
8.651
233,394
+0.09(+1.09%)
Apr 22, 2021
8.515
8.636
8.443
8.558
267,119
+0.13(+1.53%)
Apr 21, 2021
8.178
8.429
8.136
8.429
184,239
+0.26(+3.15%)
Apr 20, 2021
8.114
8.214
8.000
8.171
221,557
+0.06(+0.71%)
Apr 19, 2021
8.186
8.250
8.014
8.114
299,336
-0.11(-1.39%)
Apr 16, 2021
8.264
8.279
8.121
8.229
112,923
+0.01(+0.09%)
Apr 15, 2021
8.257
8.286
8.114
8.221
101,159
+0.01(+0.09%)
Apr 14, 2021
8.221
8.300
8.164
8.214
124,959
-0.03(-0.35%)
Apr 13, 2021
8.193
8.271
8.064
8.243
89,887
+0.01(+0.17%)
Apr 12, 2021
8.164
8.250
8.150
8.229
79,224
+0.06(+0.79%)
Apr 09, 2021
8.193
8.271
8.093
8.164
107,892
-0.06(-0.70%)
Apr 08, 2021
8.100
8.221
8.057
8.221
170,371
+0.08(+0.97%)
Apr 07, 2021
8.164
8.178
8.064
8.143
114,111
+0.01(+0.18%)
Apr 06, 2021
8.221
8.221
8.085
8.128
126,991
-0.04(-0.44%)
Apr 05, 2021
8.307
8.307
8.064
8.164
149,368
-0.01(-0.17%)
Apr 01, 2021
7.899
8.178
7.871
8.178
188,392
+0.38(+4.86%)
Mar 31, 2021
8.121
8.271
7.778
7.799
640,834
-0.32(-3.96%)
Mar 30, 2021
8.035
8.143
7.957
8.121
145,744
+0.11(+1.43%)
Mar 29, 2021
8.229
8.365
8.000
8.007
121,633
-0.19(-2.36%)
Mar 26, 2021
8.200
8.214
7.957
8.200
163,236
+0.11(+1.42%)
Mar 25, 2021
7.871
8.229
7.749
8.085
337,119
+0.16(+1.99%)
Mar 24, 2021
8.515
8.622
7.892
7.928
406,610
-0.36(-4.40%)
Mar 23, 2021
8.307
8.608
7.792
8.293
365,913
-0.45(-5.16%)
Mar 22, 2021
8.880
8.880
8.679
8.744
86,395
-0.11(-1.21%)
Mar 19, 2021
8.951
9.059
8.588
8.851
300,897
-0.14(-1.51%)
Mar 18, 2021
9.087
9.302
8.915
8.987
286,801
-0.04(-0.48%)
Mar 17, 2021
8.908
9.030
8.851
9.030
92,305
+0.05(+0.56%)
Mar 16, 2021
9.050
9.072
8.909
8.980
107,322
-0.16(-1.70%)
Mar 15, 2021
8.874
9.142
8.825
9.135
108,491
+0.20(+2.29%)
Mar 12, 2021
8.754
8.987
8.754
8.930
127,343
+0.16(+1.77%)
Mar 11, 2021
8.697
8.782
8.570
8.775
92,212
+0.20(+2.30%)
Mar 10, 2021
8.500
8.613
8.401
8.577
173,477
+0.15(+1.76%)
Mar 09, 2021
8.472
8.528
8.344
8.429
139,610
-0.04(-0.50%)
Mar 08, 2021
8.239
8.514
8.239
8.472
147,095
+0.14(+1.70%)
Mar 05, 2021
8.295
8.396
8.038
8.330
185,420
+0.30(+3.78%)
Mar 04, 2021
8.246
8.246
8.013
8.027
130,433
-0.16(-1.98%)
Mar 03, 2021
8.210
8.366
8.161
8.189
73,189
+0.04(+0.43%)
Mar 02, 2021
8.126
8.178
8.013
8.154
39,388
+0.00(+0.00%)
Mar 01, 2021
8.041
8.232
8.034
8.154
125,371
+0.21(+2.67%)
Feb 26, 2021
7.794
8.027
7.794
7.942
96,463
+0.11(+1.35%)
Feb 25, 2021
7.907
7.992
7.744
7.836
217,665
-0.04(-0.54%)
Feb 24, 2021
7.617
7.935
7.575
7.879
107,909
+0.33(+4.40%)
Feb 23, 2021
7.702
7.702
7.476
7.547
60,214
-0.11(-1.38%)
Feb 22, 2021
7.441
7.723
7.293
7.653
110,679
+0.31(+4.23%)
Feb 19, 2021
7.307
7.483
7.307
7.342
76,916
+0.05(+0.68%)
Feb 18, 2021
7.490
7.504
7.271
7.293
97,153
-0.19(-2.55%)
Feb 17, 2021
7.646
7.667
7.455
7.483
76,588
-0.20(-2.57%)
Feb 16, 2021
7.674
7.723
7.589
7.681
71,981
+0.06(+0.74%)
Feb 12, 2021
7.519
7.667
7.519
7.624
52,835
+0.08(+1.12%)
Feb 11, 2021
7.504
7.582
7.455
7.540
70,112
+0.06(+0.85%)
Feb 10, 2021
7.483
7.555
7.441
7.476
46,564
+0.04(+0.57%)
Feb 09, 2021
7.462
7.528
7.434
7.434
55,018
-0.09(-1.22%)
Feb 08, 2021
7.399
7.526
7.384
7.526
86,994
+0.17(+2.30%)
Feb 05, 2021
7.370
7.399
7.314
7.356
54,818
-0.01(-0.10%)
Feb 04, 2021
7.229
7.385
7.215
7.363
52,861
+0.11(+1.46%)
Feb 03, 2021
7.046
7.271
7.031
7.257
112,345
+0.16(+2.19%)
Feb 02, 2021
7.123
7.158
7.017
7.102
81,907
+0.07(+1.00%)
Feb 01, 2021
6.961
7.081
6.791
7.031
106,648
+0.08(+1.12%)
Jan 29, 2021
7.173
7.173
6.897
6.954
104,396
-0.25(-3.43%)
Jan 28, 2021
7.166
7.271
7.003
7.201
136,689
+0.04(+0.49%)
Jan 27, 2021
7.243
7.271
6.996
7.166
150,092
-0.19(-2.59%)
Jan 26, 2021
7.511
7.564
7.307
7.356
72,853
-0.08(-1.14%)
Jan 25, 2021
7.483
7.605
7.368
7.441
72,308
-0.14(-1.86%)
Jan 22, 2021
7.356
7.582
7.338
7.582
77,624
+0.08(+1.03%)
Jan 21, 2021
7.448
7.568
7.391
7.504
77,135
+0.06(+0.76%)
Jan 20, 2021
7.342
7.476
7.342
7.448
66,286
+0.08(+1.05%)
Jan 19, 2021
7.413
7.476
7.271
7.370
155,832
-0.10(-1.32%)
Jan 15, 2021
7.533
7.533
7.363
7.469
64,309
-0.14(-1.86%)
Jan 14, 2021
7.483
7.674
7.399
7.610
84,747
+0.19(+2.57%)
Jan 13, 2021
7.441
7.508
7.377
7.420
48,057
-0.04(-0.47%)
Jan 12, 2021
7.427
7.483
7.335
7.455
98,177
+0.06(+0.76%)
Jan 11, 2021
7.363
7.455
7.314
7.399
51,778
-0.04(-0.47%)
Jan 08, 2021
7.455
7.492
7.250
7.434
36,970
-0.02(-0.28%)
Jan 07, 2021
7.497
7.554
7.356
7.455
64,419
-0.06(-0.84%)
Jan 06, 2021
7.300
7.586
7.300
7.519
133,539
+0.34(+4.72%)
Jan 05, 2021
7.250
7.377
7.116
7.180
101,874
-0.07(-0.97%)
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.