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
Ares Commercial Real Estate Cor
(NY:
ACRE
)
7.020
+0.060 (+0.86%)
Streaming Delayed Price
Updated: 1:13 PM EDT, Jun 3, 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 (%)
Feb 28, 2018
6.258
6.258
6.158
6.158
260,020
-0.09(-1.44%)
Feb 27, 2018
6.338
6.368
6.238
6.248
172,060
-0.08(-1.34%)
Feb 26, 2018
6.388
6.413
6.323
6.333
152,356
-0.03(-0.47%)
Feb 23, 2018
6.298
6.378
6.298
6.363
196,763
+0.07(+1.19%)
Feb 22, 2018
6.278
6.288
191,976
-0.01(-0.08%)
Feb 21, 2018
6.328
6.418
6.293
6.293
304,001
-0.03(-0.47%)
Feb 20, 2018
6.318
6.368
6.298
6.323
412,803
+0.00(+0.00%)
Feb 16, 2018
6.323
6.323
6.323
0
+0.05(+0.88%)
Feb 15, 2018
6.173
6.273
6.168
6.268
193,884
+0.09(+1.54%)
Feb 14, 2018
6.088
6.193
6.063
6.173
211,747
+0.04(+0.65%)
Feb 13, 2018
6.068
6.148
6.048
6.133
168,242
+0.06(+1.07%)
Feb 12, 2018
6.073
6.088
5.978
6.068
215,093
-0.00(-0.08%)
Feb 09, 2018
6.083
6.113
6.008
6.073
383,712
+0.04(+0.66%)
Feb 08, 2018
6.113
6.133
6.028
6.033
314,521
-0.09(-1.47%)
Feb 07, 2018
6.073
6.073
6.073
6.123
274,573
+0.05(+0.82%)
Feb 06, 2018
6.008
6.138
5.978
6.073
455,021
-0.05(-0.82%)
Feb 05, 2018
6.148
6.168
5.983
6.123
578,647
-0.06(-0.97%)
Feb 02, 2018
6.278
6.303
6.168
6.183
322,666
-0.10(-1.59%)
Feb 01, 2018
6.328
6.338
6.273
6.283
144,173
-0.05(-0.79%)
Jan 31, 2018
6.423
6.447
6.288
6.333
277,945
-0.07(-1.09%)
Jan 30, 2018
6.438
6.438
6.377
6.403
301,780
-0.04(-0.70%)
Jan 29, 2018
6.522
6.522
6.413
6.448
295,295
-0.09(-1.38%)
Jan 26, 2018
6.612
6.612
6.492
6.537
187,216
-0.06(-0.91%)
Jan 25, 2018
6.627
6.627
6.542
6.597
161,332
-0.02(-0.30%)
Jan 24, 2018
6.622
6.632
6.542
6.617
264,235
+0.00(+0.08%)
Jan 23, 2018
6.572
6.617
6.552
6.612
217,856
+0.03(+0.53%)
Jan 22, 2018
6.542
6.587
6.532
6.577
258,023
+0.04(+0.61%)
Jan 19, 2018
6.473
6.552
6.457
6.537
207,814
+0.05(+0.85%)
Jan 18, 2018
6.482
6.507
6.443
6.482
299,675
+0.01(+0.15%)
Jan 17, 2018
6.473
6.527
6.453
6.473
550,830
+0.03(+0.47%)
Jan 16, 2018
6.453
6.507
6.438
6.443
262,833
+0.00(+0.00%)
Jan 12, 2018
6.443
6.443
6.443
0
-0.02(-0.31%)
Jan 11, 2018
6.373
6.468
6.358
6.463
315,379
+0.10(+1.65%)
Jan 10, 2018
6.398
6.358
267,561
-0.00(-0.08%)
Jan 09, 2018
6.273
6.388
6.263
6.363
318,060
+0.09(+1.43%)
Jan 08, 2018
6.318
6.323
6.248
6.273
338,600
-0.02(-0.32%)
Jan 05, 2018
6.298
6.318
6.253
6.293
206,499
+0.02(+0.32%)
Jan 04, 2018
6.278
6.363
6.248
6.273
231,779
+0.00(+0.00%)
Jan 03, 2018
6.398
6.478
6.273
6.273
313,765
-0.12(-1.88%)
Jan 02, 2018
6.448
6.468
6.373
6.393
329,381
-0.05(-0.85%)
Dec 29, 2017
6.448
6.448
6.448
0
-0.07(-1.15%)
Dec 28, 2017
6.572
6.572
6.497
6.522
320,877
-0.01(-0.15%)
Dec 27, 2017
6.562
6.577
6.503
6.532
230,100
-0.03(-0.45%)
Dec 26, 2017
6.552
6.605
6.540
6.562
95,584
+0.02(+0.37%)
Dec 22, 2017
6.523
6.572
6.522
6.537
114,363
+0.01(+0.23%)
Dec 21, 2017
6.474
6.557
6.474
6.523
180,879
+0.05(+0.76%)
Dec 20, 2017
6.493
6.528
6.469
6.474
258,973
-0.01(-0.23%)
Dec 19, 2017
6.650
6.660
6.464
6.488
301,089
-0.16(-2.43%)
Dec 18, 2017
6.626
6.674
6.626
6.650
198,126
+0.05(+0.74%)
Dec 15, 2017
6.547
6.650
6.547
6.601
345,091
+0.06(+0.90%)
Dec 14, 2017
6.567
6.601
6.532
6.542
105,080
-0.03(-0.52%)
Dec 13, 2017
6.528
6.626
6.528
6.577
125,307
+0.04(+0.67%)
Dec 12, 2017
6.552
6.591
6.528
6.532
111,286
+0.01(+0.15%)
Dec 11, 2017
6.537
6.570
6.508
6.523
194,447
-0.02(-0.37%)
Dec 08, 2017
6.537
6.567
6.523
6.547
65,635
+0.00(+0.00%)
Dec 07, 2017
6.518
6.572
6.518
119,146
+0.00(+0.00%)
Dec 06, 2017
6.557
6.567
6.523
6.542
98,764
-0.01(-0.15%)
Dec 05, 2017
6.577
6.591
6.537
6.552
111,817
-0.01(-0.22%)
Dec 04, 2017
6.591
6.591
6.557
6.567
155,244
-0.00(-0.07%)
Dec 01, 2017
6.586
6.610
6.493
6.572
227,441
-0.03(-0.45%)
Nov 30, 2017
6.572
6.621
6.518
6.601
334,798
+0.04(+0.67%)
Nov 29, 2017
6.508
6.601
6.508
6.557
204,608
+0.04(+0.68%)
Nov 28, 2017
6.577
6.611
6.498
6.513
358,818
-0.07(-1.04%)
Nov 27, 2017
6.586
6.616
6.567
6.581
141,744
+0.00(+0.00%)
Nov 24, 2017
6.601
6.626
6.572
6.581
90,314
+0.01(+0.15%)
Nov 22, 2017
6.552
6.611
6.532
6.572
238,950
+0.03(+0.45%)
Nov 21, 2017
6.513
6.577
6.513
6.542
208,323
+0.03(+0.45%)
Nov 20, 2017
6.439
6.552
6.434
6.513
407,620
+0.07(+1.06%)
Nov 17, 2017
6.405
6.444
6.390
6.444
259,292
+0.01(+0.15%)
Nov 16, 2017
6.410
6.461
6.395
6.435
166,278
+0.04(+0.69%)
Nov 15, 2017
6.361
6.405
6.341
6.390
182,198
-0.00(-0.08%)
Nov 14, 2017
6.332
6.405
6.332
6.395
86,981
+0.03(+0.46%)
Nov 13, 2017
6.361
6.390
6.302
6.366
239,404
+0.00(+0.00%)
Nov 10, 2017
6.356
6.430
6.346
6.366
229,575
+0.01(+0.23%)
Nov 09, 2017
6.293
6.376
6.283
6.351
221,888
+0.02(+0.39%)
Nov 08, 2017
6.327
6.351
6.297
6.327
209,097
-0.02(-0.31%)
Nov 07, 2017
6.317
6.435
6.302
6.346
243,817
+0.01(+0.23%)
Nov 06, 2017
6.317
6.371
6.283
6.332
219,593
+0.00(+0.00%)
Nov 03, 2017
6.376
6.400
6.297
6.332
419,552
-0.05(-0.84%)
Nov 02, 2017
6.439
6.439
6.283
6.386
387,309
-0.06(-0.91%)
Nov 01, 2017
6.621
6.660
6.356
6.444
629,946
+0.09(+1.39%)
Oct 31, 2017
6.386
6.390
6.341
6.356
172,843
-0.02(-0.38%)
Oct 30, 2017
6.361
6.386
6.346
6.381
237,878
+0.01(+0.15%)
Oct 27, 2017
6.322
6.390
6.234
6.371
220,557
+0.06(+0.93%)
Oct 26, 2017
6.425
6.425
6.302
6.312
213,273
-0.09(-1.38%)
Oct 25, 2017
6.459
6.479
6.376
6.400
264,801
-0.06(-0.98%)
Oct 24, 2017
6.484
6.498
6.444
6.464
120,429
-0.02(-0.30%)
Oct 23, 2017
6.640
6.640
6.464
6.484
244,145
-0.16(-2.36%)
Oct 20, 2017
6.626
6.694
6.596
6.640
94,422
+0.02(+0.30%)
Oct 19, 2017
6.596
6.630
6.577
6.621
94,622
+0.01(+0.22%)
Oct 18, 2017
6.606
6.628
6.606
6.606
176,993
+0.00(+0.00%)
Oct 17, 2017
6.655
6.665
6.572
6.606
223,759
-0.03(-0.44%)
Oct 16, 2017
6.714
6.719
6.621
6.635
221,121
-0.04(-0.66%)
Oct 13, 2017
6.684
6.689
6.650
6.679
312,883
+0.04(+0.59%)
Oct 12, 2017
6.630
6.650
6.591
6.640
185,925
+0.03(+0.52%)
Oct 11, 2017
6.611
6.650
6.601
6.606
137,989
+0.00(+0.07%)
Oct 10, 2017
6.645
6.650
6.591
6.601
216,934
-0.03(-0.52%)
Oct 09, 2017
6.630
6.660
6.626
6.635
91,514
-0.01(-0.22%)
Oct 06, 2017
6.689
6.689
6.626
6.650
157,260
-0.03(-0.51%)
Oct 05, 2017
6.650
6.684
6.635
6.684
194,189
+0.05(+0.74%)
Oct 04, 2017
6.611
6.638
6.601
6.635
221,966
+0.02(+0.37%)
Oct 03, 2017
6.581
6.611
6.562
6.611
224,261
+0.03(+0.52%)
Oct 02, 2017
6.523
6.586
6.523
6.577
153,264
+0.06(+0.90%)
Sep 29, 2017
6.508
6.532
6.508
6.518
182,570
-0.01(-0.22%)
Sep 28, 2017
6.420
6.532
6.366
6.532
195,588
+0.11(+1.68%)
Sep 27, 2017
6.434
6.463
6.403
6.425
315,906
+0.01(+0.22%)
Sep 26, 2017
6.401
6.449
6.374
6.410
183,686
+0.03(+0.53%)
Sep 25, 2017
6.324
6.396
6.314
6.377
109,079
+0.05(+0.76%)
Sep 22, 2017
6.358
6.386
6.314
6.329
255,670
-0.03(-0.45%)
Sep 21, 2017
6.329
6.382
6.329
6.358
99,333
+0.01(+0.23%)
Sep 20, 2017
6.319
6.362
6.319
6.343
204,132
+0.02(+0.30%)
Sep 19, 2017
6.314
6.358
6.308
6.324
122,071
+0.01(+0.15%)
Sep 18, 2017
6.242
6.324
6.242
6.314
119,210
+0.08(+1.23%)
Sep 15, 2017
6.271
6.334
6.194
6.238
761,182
-0.03(-0.46%)
Sep 14, 2017
6.242
6.286
6.238
6.266
140,355
+0.03(+0.46%)
Sep 13, 2017
6.295
6.329
6.238
6.238
205,393
-0.06(-0.99%)
Sep 12, 2017
6.300
6.344
6.286
6.300
123,282
+0.01(+0.23%)
Sep 11, 2017
6.262
6.317
6.228
6.286
156,315
+0.04(+0.69%)
Sep 08, 2017
6.228
6.304
6.199
6.242
178,255
+0.02(+0.31%)
Sep 07, 2017
6.223
6.238
6.194
6.223
181,586
+0.01(+0.15%)
Sep 06, 2017
6.233
6.276
6.199
6.214
129,178
-0.02(-0.31%)
Sep 05, 2017
6.353
6.367
6.190
6.233
835,441
-0.12(-1.96%)
Sep 01, 2017
6.329
6.367
6.319
6.358
124,372
+0.03(+0.45%)
Aug 31, 2017
6.314
6.358
6.290
6.329
205,493
+0.03(+0.46%)
Aug 30, 2017
6.334
6.350
6.295
6.300
119,481
-0.02(-0.38%)
Aug 29, 2017
6.410
6.430
6.324
6.324
167,674
-0.08(-1.27%)
Aug 28, 2017
6.401
6.415
6.377
6.406
113,793
+0.01(+0.23%)
Aug 25, 2017
6.386
6.406
6.348
6.391
111,953
+0.03(+0.45%)
Aug 24, 2017
6.353
6.396
6.348
6.362
148,096
+0.01(+0.23%)
Aug 23, 2017
6.295
6.396
6.295
6.348
134,622
+0.03(+0.46%)
Aug 22, 2017
6.310
6.348
6.310
6.319
140,253
+0.02(+0.30%)
Aug 21, 2017
6.310
6.329
6.271
6.300
92,070
-0.01(-0.23%)
Aug 18, 2017
6.262
6.343
6.262
6.314
184,712
+0.01(+0.23%)
Aug 17, 2017
6.362
6.377
6.300
6.300
171,942
-0.10(-1.50%)
Aug 16, 2017
6.358
6.420
6.338
6.396
147,695
+0.01(+0.23%)
Aug 15, 2017
6.367
6.406
6.324
6.382
155,628
+0.02(+0.30%)
Aug 14, 2017
6.300
6.420
6.300
6.362
298,816
+0.07(+1.14%)
Aug 11, 2017
6.329
6.360
6.257
6.290
161,520
-0.04(-0.68%)
Aug 10, 2017
6.377
6.391
6.286
6.334
357,238
-0.04(-0.68%)
Aug 09, 2017
6.334
6.396
6.286
6.377
170,961
-0.03(-0.45%)
Aug 08, 2017
6.425
6.473
6.386
6.406
300,568
-0.02(-0.30%)
Aug 07, 2017
6.358
6.492
6.300
6.425
495,683
+0.13(+2.14%)
Aug 04, 2017
6.276
6.314
6.228
6.290
249,578
+0.02(+0.31%)
Aug 03, 2017
6.190
6.319
6.190
6.271
181,279
+0.09(+1.48%)
Aug 02, 2017
6.194
6.194
6.137
6.180
144,503
-0.01(-0.16%)
Aug 01, 2017
6.151
6.233
6.132
6.190
132,563
+0.05(+0.78%)
Jul 31, 2017
6.204
6.214
6.118
6.142
320,043
-0.06(-1.01%)
Jul 28, 2017
6.151
6.214
6.137
6.204
171,173
+0.05(+0.78%)
Jul 27, 2017
6.194
6.214
6.142
6.156
222,547
-0.03(-0.47%)
Jul 26, 2017
6.228
6.238
6.170
6.185
354,097
-0.04(-0.69%)
Jul 25, 2017
6.276
6.329
6.218
6.228
161,017
-0.07(-1.07%)
Jul 24, 2017
6.214
6.324
6.214
6.295
162,211
+0.08(+1.31%)
Jul 21, 2017
6.233
6.308
6.190
6.214
232,947
+0.02(+0.31%)
Jul 20, 2017
6.190
6.220
6.151
6.194
126,546
+0.00(+0.08%)
Jul 19, 2017
6.166
6.228
6.146
6.190
307,359
+0.02(+0.39%)
Jul 18, 2017
6.223
6.223
6.142
6.166
260,578
-0.05(-0.85%)
Jul 17, 2017
6.209
6.281
6.185
6.218
230,396
+0.05(+0.78%)
Jul 14, 2017
6.194
6.247
6.151
6.170
257,833
-0.02(-0.39%)
Jul 13, 2017
6.238
6.238
6.180
6.194
200,937
-0.04(-0.69%)
Jul 12, 2017
6.286
6.358
6.230
6.238
137,027
-0.01(-0.15%)
Jul 11, 2017
6.166
6.286
6.146
6.247
227,251
+0.09(+1.48%)
Jul 10, 2017
6.262
6.262
6.137
6.156
321,693
-0.11(-1.76%)
Jul 07, 2017
6.266
6.305
6.247
6.266
194,065
-0.00(-0.08%)
Jul 06, 2017
6.305
6.329
6.257
6.271
156,259
-0.07(-1.06%)
Jul 05, 2017
6.382
6.382
6.305
6.338
175,398
-0.04(-0.68%)
Jul 03, 2017
6.300
6.410
6.276
6.382
130,483
+0.10(+1.60%)
Jun 30, 2017
6.310
6.329
6.266
6.281
237,246
-0.03(-0.46%)
Jun 29, 2017
6.377
6.377
6.247
6.310
124,497
-0.07(-1.05%)
Jun 28, 2017
6.377
6.420
6.300
6.377
160,828
+0.07(+1.06%)
Jun 27, 2017
6.375
6.413
6.305
6.310
283,692
-0.10(-1.61%)
Jun 26, 2017
6.343
6.427
6.343
6.413
138,183
+0.08(+1.19%)
Jun 23, 2017
6.390
6.413
6.328
6.338
503,123
-0.03(-0.52%)
Jun 22, 2017
6.338
6.413
6.324
6.371
98,072
+0.04(+0.59%)
Jun 21, 2017
6.422
6.484
6.305
6.333
189,889
-0.08(-1.32%)
Jun 20, 2017
6.484
6.507
6.342
6.418
286,462
-0.06(-0.87%)
Jun 19, 2017
6.465
6.516
6.441
6.474
310,860
-0.03(-0.51%)
Jun 16, 2017
6.319
6.516
6.278
6.507
1,046,959
+0.14(+2.22%)
Jun 15, 2017
6.319
6.371
6.319
6.366
191,061
+0.04(+0.59%)
Jun 14, 2017
6.295
6.371
6.295
6.328
170,321
+0.01(+0.22%)
Jun 13, 2017
6.286
6.338
6.225
6.314
160,527
+0.00(+0.07%)
Jun 12, 2017
6.300
6.380
6.239
6.310
209,599
+0.04(+0.60%)
Jun 09, 2017
6.248
6.318
6.247
6.272
235,209
+0.02(+0.38%)
Jun 08, 2017
6.187
6.310
6.187
6.248
155,899
+0.06(+0.91%)
Jun 07, 2017
6.159
6.197
6.133
6.192
104,336
+0.04(+0.61%)
Jun 06, 2017
6.216
6.253
6.131
6.154
164,489
-0.08(-1.28%)
Jun 05, 2017
6.328
6.347
6.230
6.234
120,736
-0.12(-1.85%)
Jun 02, 2017
6.291
6.394
6.291
6.352
208,178
+0.08(+1.27%)
Jun 01, 2017
6.201
6.319
6.201
6.272
288,614
+0.05(+0.83%)
May 31, 2017
6.201
6.230
6.159
6.220
251,567
+0.03(+0.53%)
May 30, 2017
6.169
6.192
6.117
6.187
147,810
+0.02(+0.30%)
May 26, 2017
6.164
6.183
6.117
6.169
127,491
-0.00(-0.08%)
May 25, 2017
6.183
6.200
6.131
6.173
214,438
-0.01(-0.23%)
May 24, 2017
6.211
6.220
6.159
6.187
129,833
-0.01(-0.15%)
May 23, 2017
6.187
6.211
6.150
6.197
119,796
+0.02(+0.30%)
May 22, 2017
6.126
6.201
6.122
6.178
190,801
+0.08(+1.31%)
May 19, 2017
6.084
6.114
5.971
6.098
357,716
+0.01(+0.23%)
May 18, 2017
6.056
6.131
6.032
6.084
133,674
+0.02(+0.31%)
May 17, 2017
6.065
6.107
6.023
6.065
245,674
-0.02(-0.39%)
May 16, 2017
6.098
6.150
6.089
6.089
178,023
-0.03(-0.46%)
May 15, 2017
6.126
6.173
6.084
6.117
230,553
+0.02(+0.31%)
May 12, 2017
6.187
6.197
6.070
6.098
276,442
-0.07(-1.07%)
May 11, 2017
6.173
6.216
6.131
6.164
246,995
+0.02(+0.31%)
May 10, 2017
6.136
6.159
6.103
6.145
225,802
+0.02(+0.38%)
May 09, 2017
6.192
6.225
6.089
6.122
284,511
-0.08(-1.29%)
May 08, 2017
6.178
6.230
6.136
6.201
244,940
+0.02(+0.38%)
May 05, 2017
6.159
6.211
6.112
6.178
254,951
+0.03(+0.46%)
May 04, 2017
6.164
6.206
6.060
6.150
364,979
-0.01(-0.15%)
May 03, 2017
6.310
6.324
6.159
6.159
530,275
-0.15(-2.38%)
May 02, 2017
6.484
6.634
6.305
6.310
515,886
-0.32(-4.76%)
May 01, 2017
6.535
6.686
6.516
6.625
300,710
+0.12(+1.88%)
Apr 28, 2017
6.587
6.587
6.493
6.502
312,819
-0.07(-1.07%)
Apr 27, 2017
6.578
6.627
6.554
6.573
317,598
+0.00(+0.00%)
Apr 26, 2017
6.535
6.653
6.498
6.573
476,440
+0.05(+0.79%)
Apr 25, 2017
6.512
6.582
6.493
6.521
273,313
+0.02(+0.29%)
Apr 24, 2017
6.531
6.531
6.451
6.502
297,349
+0.02(+0.29%)
Apr 21, 2017
6.516
6.526
6.469
6.484
258,671
-0.03(-0.43%)
Apr 20, 2017
6.493
6.535
6.460
6.512
261,987
+0.02(+0.36%)
Apr 19, 2017
6.507
6.521
6.451
6.488
212,545
-0.01(-0.22%)
Apr 18, 2017
6.516
6.535
6.451
6.502
174,271
-0.01(-0.22%)
Apr 17, 2017
6.484
6.526
6.465
6.516
171,355
+0.06(+0.95%)
Apr 13, 2017
6.404
6.469
6.357
6.455
257,202
+0.05(+0.73%)
Apr 12, 2017
6.441
6.441
6.352
6.408
143,807
-0.03(-0.51%)
Apr 11, 2017
6.375
6.465
6.361
6.441
127,708
+0.06(+0.88%)
Apr 10, 2017
6.394
6.441
6.347
6.385
210,373
-0.04(-0.59%)
Apr 07, 2017
6.305
6.441
6.263
6.422
428,700
+0.11(+1.79%)
Apr 06, 2017
6.258
6.314
6.211
6.310
207,060
+0.05(+0.83%)
Apr 05, 2017
6.291
6.314
6.206
6.258
245,068
-0.01(-0.15%)
Apr 04, 2017
6.225
6.281
6.197
6.267
385,687
+0.05(+0.76%)
Apr 03, 2017
6.291
6.291
6.126
6.220
286,751
-0.07(-1.12%)
Mar 31, 2017
6.286
6.300
6.159
6.291
536,651
+0.02(+0.30%)
Mar 30, 2017
6.206
6.305
6.206
6.272
212,796
+0.04(+0.60%)
Mar 29, 2017
6.178
6.263
6.136
6.234
270,674
+0.07(+1.07%)
Mar 28, 2017
6.095
6.169
6.086
6.169
251,034
+0.06(+1.06%)
Mar 27, 2017
6.076
6.118
6.053
6.104
154,179
+0.04(+0.68%)
Mar 24, 2017
6.122
6.132
6.053
6.063
160,993
-0.07(-1.20%)
Mar 23, 2017
6.026
6.187
6.026
6.136
206,000
+0.10(+1.68%)
Mar 22, 2017
6.044
6.088
6.012
6.035
309,173
-0.01(-0.15%)
Mar 21, 2017
6.072
6.118
6.044
6.044
258,733
-0.02(-0.30%)
Mar 20, 2017
6.127
6.127
6.044
6.063
285,446
-0.04(-0.68%)
Mar 17, 2017
6.058
6.122
6.007
6.104
642,731
+0.03(+0.45%)
Mar 16, 2017
6.021
6.089
6.007
6.076
298,700
+0.10(+1.62%)
Mar 15, 2017
5.892
6.017
5.892
5.980
263,693
+0.07(+1.25%)
Mar 14, 2017
5.888
5.911
5.832
5.906
224,901
+0.03(+0.55%)
Mar 13, 2017
5.952
6.026
5.874
5.874
379,113
-0.05(-0.86%)
Mar 10, 2017
5.929
5.952
5.748
5.924
644,710
+0.00(+0.00%)
Mar 09, 2017
6.026
6.063
5.924
5.924
517,493
-0.12(-1.98%)
Mar 08, 2017
6.371
6.371
6.040
6.044
459,351
-0.31(-4.86%)
Mar 07, 2017
6.182
6.367
6.164
6.353
479,868
+0.20(+3.22%)
Mar 06, 2017
6.164
6.192
6.100
6.155
295,444
-0.04(-0.60%)
Mar 03, 2017
6.215
6.215
6.159
6.192
284,807
-0.03(-0.44%)
Mar 02, 2017
6.219
6.228
6.169
6.219
233,423
-0.01(-0.15%)
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.