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
Ardmore Shipping Corp
(NY:
ASC
)
22.07
-0.40 (-1.78%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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, 2019
4.896
5.146
4.887
5.030
167,727
+0.13(+2.55%)
Feb 27, 2019
4.878
4.923
4.744
4.905
286,782
+0.03(+0.55%)
Feb 26, 2019
4.932
5.003
4.869
4.878
138,827
-0.06(-1.27%)
Feb 25, 2019
4.914
4.994
4.914
4.941
108,521
+0.03(+0.55%)
Feb 22, 2019
4.887
4.985
4.887
4.914
114,502
+0.08(+1.66%)
Feb 21, 2019
4.842
4.878
4.771
4.833
98,672
-0.04(-0.73%)
Feb 20, 2019
4.807
4.950
4.762
4.869
92,689
+0.04(+0.74%)
Feb 19, 2019
4.905
5.030
4.744
4.833
651,774
-0.09(-1.82%)
Feb 15, 2019
4.905
5.048
4.842
4.923
101,407
+0.02(+0.36%)
Feb 14, 2019
4.708
4.981
4.708
4.905
84,080
+0.16(+3.39%)
Feb 13, 2019
4.959
5.003
4.726
4.744
180,527
-0.21(-4.15%)
Feb 12, 2019
5.155
5.164
4.914
4.950
122,021
-0.19(-3.65%)
Feb 11, 2019
4.717
5.137
4.673
5.137
166,124
+0.44(+9.32%)
Feb 08, 2019
5.173
5.182
4.655
4.699
252,062
-0.50(-9.62%)
Feb 07, 2019
5.209
5.334
5.164
5.200
134,645
-0.07(-1.36%)
Feb 06, 2019
5.307
5.575
5.137
5.271
175,275
-0.09(-1.67%)
Feb 05, 2019
5.280
5.539
5.262
5.361
188,342
+0.15(+2.92%)
Feb 04, 2019
5.030
5.334
4.941
5.209
183,393
+0.17(+3.37%)
Feb 01, 2019
5.048
5.093
4.878
5.039
186,472
-0.03(-0.53%)
Jan 31, 2019
5.030
5.110
4.981
5.066
131,790
+0.07(+1.43%)
Jan 30, 2019
4.923
5.048
4.863
4.994
80,104
+0.10(+2.01%)
Jan 29, 2019
5.048
5.066
4.816
4.896
127,618
-0.13(-2.49%)
Jan 28, 2019
5.021
5.235
4.932
5.021
170,135
-0.05(-1.06%)
Jan 25, 2019
5.048
5.191
5.003
5.075
73,425
+0.06(+1.25%)
Jan 24, 2019
4.941
5.048
4.798
5.012
169,748
+0.05(+1.08%)
Jan 23, 2019
4.941
5.084
4.900
4.959
237,523
+0.00(+0.00%)
Jan 22, 2019
4.851
5.021
4.744
4.959
284,042
+0.04(+0.91%)
Jan 18, 2019
4.396
5.039
4.378
4.914
308,586
+0.52(+11.79%)
Jan 17, 2019
4.280
4.422
4.271
4.396
138,955
+0.09(+2.07%)
Jan 16, 2019
4.190
4.414
4.186
4.306
149,163
+0.12(+2.77%)
Jan 15, 2019
4.253
4.454
4.163
4.190
120,208
-0.10(-2.29%)
Jan 14, 2019
4.556
4.601
4.280
4.288
144,469
-0.34(-7.34%)
Jan 11, 2019
4.673
4.673
4.396
4.628
181,659
+0.02(+0.39%)
Jan 10, 2019
4.556
4.735
4.521
4.610
116,899
-0.13(-2.82%)
Jan 09, 2019
4.860
4.860
4.644
4.744
127,094
-0.04(-0.75%)
Jan 08, 2019
4.842
4.842
4.699
4.780
162,761
+0.04(+0.75%)
Jan 07, 2019
4.619
4.860
4.601
4.744
221,552
+0.17(+3.71%)
Jan 04, 2019
4.476
4.606
4.449
4.574
162,855
+0.20(+4.49%)
Jan 03, 2019
4.163
4.583
4.119
4.378
195,483
+0.23(+5.60%)
Jan 02, 2019
4.101
4.163
4.029
4.146
280,009
-0.03(-0.64%)
Dec 31, 2018
4.038
4.208
4.011
4.172
259,450
+0.17(+4.24%)
Dec 28, 2018
4.065
4.119
3.770
4.003
681,756
-0.10(-2.40%)
Dec 27, 2018
4.306
4.333
4.020
4.101
465,681
-0.24(-5.56%)
Dec 26, 2018
4.262
4.422
4.208
4.342
166,687
+0.10(+2.32%)
Dec 24, 2018
4.181
4.387
4.119
4.244
133,082
+0.06(+1.50%)
Dec 21, 2018
4.476
4.619
4.181
4.181
481,628
-0.30(-6.77%)
Dec 20, 2018
4.619
4.762
4.440
4.485
274,603
-0.17(-3.65%)
Dec 19, 2018
4.825
4.959
4.619
4.655
533,133
-0.18(-3.70%)
Dec 18, 2018
5.003
5.003
4.798
4.833
381,258
-0.14(-2.87%)
Dec 17, 2018
5.101
5.137
4.950
4.976
430,560
-0.13(-2.45%)
Dec 14, 2018
5.289
5.370
5.084
5.101
199,344
-0.25(-4.67%)
Dec 13, 2018
5.521
5.566
5.343
5.352
366,826
-0.16(-2.92%)
Dec 12, 2018
5.584
5.727
5.495
5.512
155,935
-0.02(-0.32%)
Dec 11, 2018
5.593
5.655
5.477
5.530
205,796
+0.04(+0.65%)
Dec 10, 2018
5.450
5.629
5.378
5.495
173,415
+0.02(+0.33%)
Dec 07, 2018
5.557
5.629
5.378
5.477
292,245
+0.01(+0.16%)
Dec 06, 2018
5.486
5.629
5.405
5.468
205,691
-0.13(-2.24%)
Dec 04, 2018
5.646
5.914
5.557
5.593
422,082
-0.05(-0.95%)
Dec 03, 2018
5.361
5.682
5.253
5.646
375,159
+0.38(+7.30%)
Nov 30, 2018
5.155
5.307
5.039
5.262
345,747
+0.10(+1.90%)
Nov 29, 2018
5.191
5.253
5.137
5.164
261,217
-0.05(-1.03%)
Nov 28, 2018
5.093
5.316
4.985
5.218
267,306
+0.14(+2.82%)
Nov 27, 2018
5.075
5.218
5.057
5.075
348,128
-0.04(-0.70%)
Nov 26, 2018
5.048
5.164
4.896
5.110
320,531
+0.10(+1.96%)
Nov 23, 2018
4.941
5.084
4.905
5.012
69,283
+0.00(+0.00%)
Nov 21, 2018
5.012
5.012
5.012
0
+0.24(+5.06%)
Nov 20, 2018
5.173
5.173
4.738
4.771
533,080
-0.50(-9.49%)
Nov 19, 2018
5.575
5.611
5.191
5.271
227,180
-0.31(-5.60%)
Nov 16, 2018
5.548
5.611
5.468
5.584
143,492
+0.04(+0.64%)
Nov 15, 2018
5.584
5.620
5.370
5.548
259,389
-0.07(-1.27%)
Nov 14, 2018
5.638
5.727
5.584
5.620
169,936
+0.05(+0.96%)
Nov 13, 2018
6.165
6.245
5.548
5.566
194,498
-0.60(-9.71%)
Nov 12, 2018
6.424
6.468
6.084
6.165
599,962
-0.27(-4.17%)
Nov 09, 2018
6.343
6.513
6.218
6.433
274,112
+0.04(+0.70%)
Nov 08, 2018
6.290
6.486
6.191
6.388
410,442
+0.04(+0.70%)
Nov 07, 2018
6.075
6.504
6.075
6.343
579,143
+0.01(+0.14%)
Nov 06, 2018
6.209
6.361
6.209
6.334
273,726
+0.13(+2.16%)
Nov 05, 2018
6.397
6.504
6.165
6.200
245,999
-0.06(-1.00%)
Nov 02, 2018
6.111
6.352
5.825
6.263
179,981
+0.24(+4.01%)
Nov 01, 2018
5.763
6.111
5.763
6.022
227,022
+0.25(+4.33%)
Oct 31, 2018
5.977
6.013
5.772
5.772
104,036
-0.23(-3.87%)
Oct 30, 2018
5.977
6.057
5.888
6.004
221,432
+0.03(+0.45%)
Oct 29, 2018
5.879
6.075
5.763
5.977
164,607
+0.15(+2.61%)
Oct 26, 2018
5.548
5.906
5.539
5.825
277,134
+0.13(+2.35%)
Oct 25, 2018
5.682
5.843
5.611
5.691
152,645
+0.12(+2.08%)
Oct 24, 2018
5.825
5.968
5.575
5.575
93,006
-0.27(-4.59%)
Oct 23, 2018
5.932
6.022
5.834
5.843
166,532
-0.16(-2.68%)
Oct 22, 2018
6.066
6.174
5.825
6.004
252,446
-0.09(-1.47%)
Oct 19, 2018
6.120
6.254
5.932
6.093
145,730
-0.14(-2.29%)
Oct 18, 2018
6.442
6.468
6.218
6.236
120,200
-0.21(-3.32%)
Oct 17, 2018
6.343
6.459
6.299
6.451
112,150
+0.06(+0.98%)
Oct 16, 2018
6.138
6.424
6.057
6.388
255,688
+0.23(+3.77%)
Oct 15, 2018
6.129
6.183
6.057
6.156
97,732
+0.05(+0.88%)
Oct 12, 2018
6.031
6.165
5.914
6.102
106,444
+0.15(+2.55%)
Oct 11, 2018
5.852
6.048
5.807
5.950
111,564
+0.04(+0.76%)
Oct 10, 2018
6.040
6.111
5.870
5.906
154,901
-0.19(-3.08%)
Oct 09, 2018
6.281
6.379
6.084
6.093
120,433
-0.19(-2.99%)
Oct 08, 2018
6.120
6.379
6.066
6.281
108,635
+0.17(+2.78%)
Oct 05, 2018
6.218
6.218
5.950
6.111
91,333
-0.09(-1.44%)
Oct 04, 2018
6.442
6.513
6.183
6.200
122,877
-0.27(-4.14%)
Oct 03, 2018
6.343
6.522
6.308
6.468
134,841
+0.14(+2.26%)
Oct 02, 2018
5.906
6.352
5.906
6.325
159,152
+0.39(+6.63%)
Oct 01, 2018
5.870
6.022
5.870
5.932
187,191
+0.13(+2.15%)
Sep 28, 2018
5.807
5.897
5.517
5.807
301,647
+0.04(+0.78%)
Sep 27, 2018
5.941
5.986
5.718
5.763
128,108
-0.18(-3.01%)
Sep 26, 2018
6.075
6.120
5.897
5.941
160,983
-0.13(-2.21%)
Sep 25, 2018
6.477
6.477
6.075
6.075
309,978
-0.09(-1.45%)
Sep 24, 2018
6.165
6.321
6.075
6.165
123,913
-0.04(-0.72%)
Sep 21, 2018
6.075
6.209
6.075
6.209
318,100
+0.09(+1.46%)
Sep 20, 2018
6.165
6.254
6.075
6.120
101,718
-0.04(-0.72%)
Sep 19, 2018
6.120
6.410
6.053
6.165
261,825
+0.09(+1.47%)
Sep 18, 2018
5.807
6.120
5.763
6.075
344,577
+0.31(+5.43%)
Sep 17, 2018
5.807
5.807
5.718
5.763
87,672
+0.00(+0.00%)
Sep 14, 2018
5.852
5.941
5.718
5.763
104,988
-0.13(-2.27%)
Sep 13, 2018
5.897
5.941
5.718
5.897
282,027
+0.00(+0.00%)
Sep 12, 2018
6.031
6.031
5.897
5.897
253,971
-0.13(-2.22%)
Sep 11, 2018
6.031
6.120
5.906
6.031
276,896
-0.04(-0.74%)
Sep 10, 2018
6.120
6.120
6.031
6.075
73,805
+0.00(+0.00%)
Sep 07, 2018
5.986
6.075
5.964
6.075
59,098
+0.04(+0.74%)
Sep 06, 2018
6.165
6.254
5.941
6.031
68,221
-0.18(-2.88%)
Sep 05, 2018
6.165
6.299
6.075
6.209
68,182
+0.04(+0.72%)
Sep 04, 2018
6.254
6.299
6.120
6.165
169,304
-0.09(-1.43%)
Aug 31, 2018
6.254
6.254
6.254
0
+0.13(+2.19%)
Aug 30, 2018
6.299
6.388
6.075
6.120
145,774
-0.22(-3.52%)
Aug 29, 2018
6.075
6.455
6.075
6.343
152,043
+0.27(+4.41%)
Aug 28, 2018
6.075
6.209
6.031
6.075
174,544
+0.00(+0.00%)
Aug 27, 2018
6.227
6.254
6.075
6.075
36,134
-0.13(-2.16%)
Aug 24, 2018
6.209
6.343
6.165
6.209
74,768
+0.00(+0.00%)
Aug 23, 2018
6.209
6.321
6.129
6.209
89,824
+0.00(+0.00%)
Aug 22, 2018
5.941
6.254
5.941
6.209
103,566
+0.27(+4.51%)
Aug 21, 2018
5.897
6.031
5.897
5.941
147,402
+0.04(+0.76%)
Aug 20, 2018
5.807
5.941
5.807
5.897
84,612
+0.09(+1.54%)
Aug 17, 2018
5.807
5.897
5.807
5.807
149,648
-0.04(-0.76%)
Aug 16, 2018
5.807
5.897
5.807
5.852
53,563
+0.04(+0.77%)
Aug 15, 2018
5.807
5.852
5.718
5.807
196,731
+0.00(+0.00%)
Aug 14, 2018
5.807
5.897
5.807
5.807
204,914
+0.00(+0.00%)
Aug 13, 2018
5.941
5.980
5.807
5.807
218,391
-0.13(-2.26%)
Aug 10, 2018
5.807
5.986
5.718
5.941
191,285
+0.09(+1.53%)
Aug 09, 2018
5.807
5.986
5.718
5.852
248,895
+0.09(+1.55%)
Aug 08, 2018
5.763
5.852
5.718
5.763
97,168
+0.00(+0.00%)
Aug 07, 2018
5.897
5.897
5.718
5.763
204,863
-0.13(-2.27%)
Aug 06, 2018
6.075
6.165
5.852
5.897
163,760
-0.18(-2.94%)
Aug 03, 2018
6.031
6.120
6.031
6.075
127,934
+0.00(+0.00%)
Aug 02, 2018
5.986
6.120
5.897
6.075
237,516
+0.13(+2.26%)
Aug 01, 2018
5.941
6.031
5.897
5.941
165,213
-0.09(-1.48%)
Jul 31, 2018
6.075
6.254
5.897
6.031
566,316
-0.18(-2.88%)
Jul 30, 2018
6.254
6.477
6.120
6.209
246,798
-0.04(-0.71%)
Jul 27, 2018
6.477
6.611
6.209
6.254
266,277
-0.22(-3.45%)
Jul 26, 2018
6.299
6.611
6.165
6.477
228,813
+0.18(+2.84%)
Jul 25, 2018
6.254
6.343
5.941
6.299
464,455
+0.09(+1.44%)
Jul 24, 2018
6.254
6.321
6.098
6.209
347,362
-0.09(-1.42%)
Jul 23, 2018
6.522
6.611
6.254
6.299
308,498
-0.18(-2.76%)
Jul 20, 2018
6.790
6.835
6.477
6.477
259,097
-0.45(-6.45%)
Jul 19, 2018
7.058
7.237
6.790
6.924
322,896
-0.18(-2.52%)
Jul 18, 2018
6.790
7.147
6.745
7.103
162,364
+0.31(+4.61%)
Jul 17, 2018
6.879
6.902
6.678
6.790
194,649
-0.04(-0.65%)
Jul 16, 2018
7.192
7.237
6.790
6.835
155,764
-0.36(-4.97%)
Jul 13, 2018
7.460
7.505
7.147
7.192
97,774
-0.22(-3.01%)
Jul 12, 2018
7.683
7.683
7.371
7.415
129,078
-0.22(-2.92%)
Jul 11, 2018
7.460
7.683
7.460
7.639
115,645
-0.04(-0.58%)
Jul 10, 2018
7.639
7.728
7.594
7.683
176,993
+0.04(+0.58%)
Jul 09, 2018
7.683
7.728
7.549
7.639
175,806
+0.00(+0.00%)
Jul 06, 2018
7.549
7.639
7.549
7.639
126,775
+0.09(+1.18%)
Jul 05, 2018
7.549
7.683
7.415
7.549
135,229
+0.09(+1.20%)
Jul 03, 2018
7.460
7.460
7.460
0
+0.04(+0.60%)
Jul 02, 2018
7.237
7.415
7.147
7.415
102,642
+0.09(+1.22%)
Jun 29, 2018
7.505
7.594
7.259
7.326
171,410
-0.13(-1.80%)
Jun 28, 2018
7.594
7.616
7.415
7.460
198,868
-0.09(-1.18%)
Jun 27, 2018
7.594
7.683
7.505
7.549
150,835
+0.00(+0.00%)
Jun 26, 2018
7.549
7.594
7.438
7.549
169,022
+0.04(+0.60%)
Jun 25, 2018
7.639
7.639
7.415
7.505
172,234
-0.13(-1.75%)
Jun 22, 2018
7.281
7.728
7.214
7.639
1,002,629
+0.49(+6.88%)
Jun 21, 2018
7.237
7.371
7.103
7.147
176,458
-0.04(-0.62%)
Jun 20, 2018
7.058
7.192
7.013
7.192
197,821
+0.13(+1.90%)
Jun 19, 2018
6.924
7.058
6.790
7.058
149,566
+0.13(+1.94%)
Jun 18, 2018
6.656
6.969
6.611
6.924
220,433
+0.27(+4.03%)
Jun 15, 2018
6.701
6.522
6.656
161,995
-0.04(-0.67%)
Jun 14, 2018
6.701
6.745
6.611
6.701
178,247
+0.00(+0.00%)
Jun 13, 2018
6.745
6.745
6.611
6.701
639,116
+0.00(+0.00%)
Jun 12, 2018
7.058
7.058
6.656
6.701
349,116
-0.27(-3.85%)
Jun 11, 2018
7.058
7.147
6.924
6.969
187,735
-0.09(-1.27%)
Jun 08, 2018
7.192
7.237
7.013
7.058
224,876
-0.13(-1.86%)
Jun 07, 2018
7.147
7.192
7.058
7.192
97,527
+0.04(+0.62%)
Jun 06, 2018
7.103
7.147
215,235
-0.13(-1.84%)
Jun 05, 2018
7.326
7.415
7.237
7.281
309,290
+0.00(+0.00%)
Jun 04, 2018
7.281
7.371
7.237
7.281
145,690
+0.00(+0.00%)
Jun 01, 2018
7.281
7.326
7.192
7.281
143,815
+0.04(+0.62%)
May 31, 2018
7.460
7.549
7.192
7.237
279,847
-0.18(-2.41%)
May 30, 2018
7.147
7.482
7.125
7.415
186,289
+0.27(+3.75%)
May 29, 2018
7.192
7.237
7.013
7.147
124,124
-0.04(-0.62%)
May 25, 2018
7.192
7.192
7.192
0
+0.18(+2.55%)
May 24, 2018
7.103
7.147
6.969
7.013
95,059
-0.09(-1.26%)
May 23, 2018
7.147
7.237
7.013
7.103
187,760
-0.04(-0.62%)
May 22, 2018
7.237
7.281
7.147
7.147
126,737
-0.04(-0.62%)
May 21, 2018
7.103
7.192
7.013
7.192
129,499
+0.09(+1.26%)
May 18, 2018
7.281
7.281
7.058
7.103
96,372
-0.13(-1.85%)
May 17, 2018
7.192
7.281
7.147
7.237
109,410
+0.09(+1.25%)
May 16, 2018
7.415
7.460
7.103
7.147
235,140
-0.27(-3.61%)
May 15, 2018
7.505
7.549
7.371
7.415
103,895
-0.09(-1.19%)
May 14, 2018
7.683
7.706
7.460
7.505
110,292
-0.09(-1.18%)
May 11, 2018
7.549
7.639
7.460
7.594
174,095
+0.13(+1.80%)
May 10, 2018
7.728
7.728
7.415
7.460
274,669
-0.27(-3.47%)
May 09, 2018
7.639
7.817
7.594
7.728
252,083
+0.09(+1.17%)
May 08, 2018
7.415
7.728
7.371
7.639
389,108
+0.18(+2.40%)
May 07, 2018
7.326
7.505
7.281
7.460
255,575
+0.18(+2.45%)
May 04, 2018
7.147
7.326
7.103
7.281
206,436
+0.09(+1.24%)
May 03, 2018
7.103
7.304
7.103
7.192
168,325
+0.04(+0.62%)
May 02, 2018
7.147
7.281
7.103
7.147
270,669
+0.09(+1.27%)
May 01, 2018
7.192
7.192
7.013
7.058
184,498
-0.09(-1.25%)
Apr 30, 2018
7.237
7.281
7.058
7.147
120,413
-0.04(-0.62%)
Apr 27, 2018
7.281
7.371
7.147
7.192
144,597
-0.13(-1.83%)
Apr 26, 2018
7.237
7.371
7.192
7.326
124,264
+0.09(+1.23%)
Apr 25, 2018
7.281
7.326
7.192
7.237
223,332
-0.04(-0.61%)
Apr 24, 2018
7.281
7.281
7.147
7.281
233,007
+0.04(+0.62%)
Apr 23, 2018
7.237
7.237
7.103
7.237
144,068
+0.09(+1.25%)
Apr 20, 2018
7.103
7.237
7.058
7.147
178,026
+0.04(+0.63%)
Apr 19, 2018
7.147
7.192
7.103
7.103
160,672
+0.00(+0.00%)
Apr 18, 2018
7.147
7.192
7.058
7.103
265,656
-0.04(-0.62%)
Apr 17, 2018
7.147
7.170
7.013
7.147
182,969
+0.00(+0.00%)
Apr 16, 2018
7.192
7.326
7.058
7.147
301,952
+0.00(+0.00%)
Apr 13, 2018
7.103
7.192
7.058
7.147
382,943
+0.00(+0.00%)
Apr 12, 2018
7.192
7.237
7.103
7.147
157,070
+0.00(+0.00%)
Apr 11, 2018
6.745
7.192
6.745
7.147
439,436
+0.31(+4.58%)
Apr 10, 2018
6.879
6.924
6.723
6.835
297,685
+0.04(+0.66%)
Apr 09, 2018
6.701
6.790
6.656
6.790
305,458
+0.09(+1.33%)
Apr 06, 2018
6.924
6.991
6.745
6.701
231,498
-0.27(-3.85%)
Apr 05, 2018
6.835
7.013
6.723
6.969
191,277
+0.13(+1.96%)
Apr 04, 2018
6.522
6.835
6.522
6.835
211,625
+0.22(+3.38%)
Apr 03, 2018
6.522
6.701
6.522
6.611
231,744
+0.13(+2.07%)
Apr 02, 2018
6.790
6.835
6.433
6.477
222,024
-0.31(-4.61%)
Mar 29, 2018
6.790
6.790
6.790
0
-0.13(-1.94%)
Mar 28, 2018
6.924
7.058
6.835
6.924
146,941
-0.04(-0.64%)
Mar 27, 2018
7.103
7.147
6.924
6.969
103,690
-0.13(-1.89%)
Mar 26, 2018
7.103
7.103
6.991
7.103
133,639
+0.09(+1.27%)
Mar 23, 2018
7.147
7.147
7.013
7.013
255,223
-0.09(-1.26%)
Mar 22, 2018
7.103
7.147
6.879
7.103
253,700
-0.04(-0.62%)
Mar 21, 2018
7.103
7.192
7.013
7.147
137,103
+0.04(+0.63%)
Mar 20, 2018
7.192
7.192
7.058
7.103
72,698
-0.04(-0.62%)
Mar 19, 2018
7.237
7.237
7.013
7.147
107,778
-0.04(-0.62%)
Mar 16, 2018
7.013
7.281
6.969
7.192
533,965
+0.18(+2.55%)
Mar 15, 2018
7.058
7.147
6.835
7.013
132,226
+0.00(+0.00%)
Mar 14, 2018
7.103
7.103
7.103
7.013
99,851
-0.04(-0.63%)
Mar 13, 2018
7.058
7.192
6.969
7.058
133,948
+0.00(+0.00%)
Mar 12, 2018
7.013
7.058
6.924
7.058
90,678
+0.09(+1.28%)
Mar 09, 2018
6.924
6.969
6.790
6.969
113,551
+0.04(+0.65%)
Mar 08, 2018
7.013
7.080
6.835
6.924
115,960
-0.13(-1.90%)
Mar 07, 2018
7.013
7.058
184,917
-0.13(-1.86%)
Mar 06, 2018
7.192
7.281
7.058
7.192
138,132
+0.00(+0.00%)
Mar 05, 2018
7.013
7.259
7.013
7.192
241,341
+0.18(+2.55%)
Mar 02, 2018
6.701
7.103
6.567
7.013
272,836
+0.27(+3.97%)
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.