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
BRT Realty Trust
(NY:
BRT
)
17.63
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 6, 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
7.254
7.388
7.177
7.346
95,975
+0.09(+1.26%)
Feb 27, 2018
7.430
7.430
7.254
7.254
57,552
-0.10(-1.34%)
Feb 26, 2018
7.331
7.451
7.263
7.353
38,803
+0.04(+0.48%)
Feb 23, 2018
7.317
7.346
7.237
7.317
52,967
-0.01(-0.10%)
Feb 22, 2018
7.324
7.416
7.317
7.324
29,626
-0.02(-0.29%)
Feb 21, 2018
7.458
7.543
7.317
7.346
55,243
-0.16(-2.16%)
Feb 20, 2018
7.479
7.550
7.423
7.507
101,424
-0.01(-0.19%)
Feb 16, 2018
7.521
7.521
7.521
0
-0.11(-1.47%)
Feb 15, 2018
7.768
7.768
7.564
7.634
112,172
-0.08(-1.00%)
Feb 14, 2018
7.768
7.768
7.655
7.711
61,050
-0.11(-1.35%)
Feb 13, 2018
7.930
7.979
7.740
7.817
51,351
-0.13(-1.59%)
Feb 12, 2018
8.253
8.260
7.803
7.944
101,106
-0.30(-3.59%)
Feb 09, 2018
7.894
8.288
7.789
8.239
83,773
+0.27(+3.45%)
Feb 08, 2018
7.951
8.014
7.885
7.965
64,046
-0.02(-0.26%)
Feb 07, 2018
8.028
8.134
7.930
7.986
52,065
+0.00(+0.00%)
Feb 06, 2018
7.740
8.042
7.599
7.986
111,432
-0.12(-1.48%)
Feb 05, 2018
7.789
8.198
7.782
8.105
108,725
-0.25(-3.03%)
Feb 02, 2018
9.090
9.112
8.091
8.359
215,074
-0.77(-8.40%)
Feb 01, 2018
9.428
9.506
9.083
9.126
52,811
-0.30(-3.21%)
Jan 31, 2018
9.435
9.435
9.217
9.428
57,083
+0.08(+0.90%)
Jan 30, 2018
9.569
9.569
9.295
9.344
140,578
-0.20(-2.06%)
Jan 29, 2018
9.485
9.639
9.340
9.541
143,019
+0.10(+1.04%)
Jan 26, 2018
9.400
9.454
9.323
9.442
61,272
+0.11(+1.21%)
Jan 25, 2018
9.630
9.630
9.252
9.330
97,447
-0.27(-2.86%)
Jan 24, 2018
9.766
9.766
9.499
9.604
66,798
-0.24(-2.43%)
Jan 23, 2018
9.604
9.843
9.575
9.843
132,985
+0.30(+3.10%)
Jan 22, 2018
9.449
9.590
9.333
9.548
116,856
+0.10(+1.04%)
Jan 19, 2018
9.358
9.449
9.298
9.449
62,103
+0.08(+0.90%)
Jan 18, 2018
9.379
9.407
9.309
9.365
94,319
+0.01(+0.08%)
Jan 17, 2018
9.323
9.400
9.259
9.358
178,359
+0.03(+0.30%)
Jan 16, 2018
9.309
9.393
9.266
9.330
188,073
+0.13(+1.45%)
Jan 12, 2018
9.196
9.196
9.196
0
+0.01(+0.11%)
Jan 11, 2018
9.280
9.280
9.083
9.185
70,466
-0.09(-0.95%)
Jan 10, 2018
9.273
9.154
9.273
97,579
+0.06(+0.61%)
Jan 09, 2018
9.055
9.224
9.048
9.217
154,974
+0.19(+2.10%)
Jan 08, 2018
8.605
9.140
8.521
9.027
124,006
+0.48(+5.60%)
Jan 05, 2018
8.352
8.563
8.309
8.549
105,956
+0.31(+3.76%)
Jan 04, 2018
8.288
8.324
8.000
8.239
64,860
-0.08(-1.01%)
Jan 03, 2018
8.253
8.343
8.068
8.324
54,548
+0.14(+1.72%)
Jan 02, 2018
8.317
8.338
8.162
8.183
94,467
-0.11(-1.36%)
Dec 29, 2017
8.295
8.295
8.295
0
+0.06(+0.77%)
Dec 28, 2017
8.091
8.232
8.067
8.232
42,970
+0.11(+1.30%)
Dec 27, 2017
8.127
8.127
7.965
8.127
80,612
+0.04(+0.43%)
Dec 26, 2017
7.986
8.091
7.965
8.091
135,709
+0.11(+1.41%)
Dec 22, 2017
7.986
7.986
7.937
7.979
31,483
+0.03(+0.35%)
Dec 21, 2017
8.007
8.007
7.881
7.951
69,073
+0.06(+0.80%)
Dec 20, 2017
7.860
7.887
7.832
7.887
87,533
+0.03(+0.44%)
Dec 19, 2017
7.787
7.853
7.787
7.853
11,510
+0.03(+0.35%)
Dec 18, 2017
7.860
7.860
7.804
7.825
23,659
-0.03(-0.44%)
Dec 15, 2017
7.867
7.867
7.724
7.860
123,411
+0.10(+1.34%)
Dec 14, 2017
7.749
7.756
7.693
7.756
19,004
+0.01(+0.18%)
Dec 13, 2017
7.728
7.756
7.714
7.742
10,824
+0.00(+0.00%)
Dec 12, 2017
7.735
7.756
7.714
7.742
32,725
+0.01(+0.18%)
Dec 11, 2017
7.721
7.735
7.635
7.728
33,255
+0.01(+0.18%)
Dec 08, 2017
7.680
7.714
7.576
7.714
16,777
+0.02(+0.27%)
Dec 07, 2017
7.403
7.707
7.382
7.693
31,359
+0.08(+1.09%)
Dec 06, 2017
7.700
7.700
7.430
7.610
14,390
-0.10(-1.26%)
Dec 05, 2017
7.700
7.707
7.423
7.707
37,475
+0.04(+0.54%)
Dec 04, 2017
7.680
7.707
7.645
7.666
37,705
-0.01(-0.09%)
Dec 01, 2017
7.666
7.680
7.631
7.673
9,640
+0.01(+0.09%)
Nov 30, 2017
7.596
7.666
6.925
7.666
37,693
+0.05(+0.64%)
Nov 29, 2017
7.659
7.659
7.493
7.617
11,227
+0.00(+0.00%)
Nov 28, 2017
7.594
7.666
7.212
7.617
54,801
-0.04(-0.54%)
Nov 27, 2017
7.666
7.666
7.621
7.659
32,620
+0.03(+0.36%)
Nov 24, 2017
7.631
7.631
7.473
7.631
5,107
+0.05(+0.64%)
Nov 22, 2017
7.645
7.659
7.583
7.583
24,237
-0.02(-0.27%)
Nov 21, 2017
7.617
7.666
7.603
7.603
46,924
+0.03(+0.37%)
Nov 20, 2017
7.583
7.617
7.375
7.576
22,126
-0.03(-0.45%)
Nov 17, 2017
7.153
7.617
7.145
7.610
28,657
+0.46(+6.39%)
Nov 16, 2017
7.202
7.202
7.098
7.153
10,692
-0.03(-0.48%)
Nov 15, 2017
7.126
7.202
7.070
7.188
21,483
+0.09(+1.27%)
Nov 14, 2017
7.063
7.105
7.043
7.098
6,251
+0.12(+1.79%)
Nov 13, 2017
7.075
7.084
6.932
6.973
49,373
+0.01(+0.20%)
Nov 10, 2017
7.029
7.070
6.939
6.959
36,772
-0.06(-0.79%)
Nov 09, 2017
7.133
7.188
6.939
7.015
30,268
-0.26(-3.62%)
Nov 08, 2017
7.174
7.347
7.139
7.278
60,257
+0.19(+2.74%)
Nov 07, 2017
7.063
7.209
7.008
7.084
19,034
+0.15(+2.20%)
Nov 06, 2017
6.959
7.043
6.898
6.932
25,251
+0.01(+0.10%)
Nov 03, 2017
6.821
7.022
6.779
6.925
31,189
-0.03(-0.50%)
Nov 02, 2017
6.925
7.049
6.925
6.959
15,871
+0.03(+0.40%)
Nov 01, 2017
7.029
7.029
6.911
6.932
10,494
-0.10(-1.38%)
Oct 31, 2017
6.994
7.126
6.959
7.029
20,090
-0.01(-0.10%)
Oct 30, 2017
7.029
7.146
6.634
7.036
38,900
-0.01(-0.20%)
Oct 27, 2017
7.133
7.166
6.966
7.049
14,167
-0.08(-1.17%)
Oct 26, 2017
7.063
7.188
7.029
7.133
23,309
+0.07(+0.98%)
Oct 25, 2017
7.054
7.063
6.944
7.063
7,603
+0.01(+0.10%)
Oct 24, 2017
6.959
7.063
6.959
7.056
4,082
+0.08(+1.09%)
Oct 23, 2017
7.063
7.063
6.939
6.980
29,271
-0.01(-0.20%)
Oct 20, 2017
6.994
7.153
6.966
6.994
13,958
+0.01(+0.10%)
Oct 19, 2017
7.105
7.105
6.980
6.987
13,856
-0.08(-1.18%)
Oct 18, 2017
7.132
7.176
6.994
7.070
14,814
+0.04(+0.59%)
Oct 17, 2017
7.112
7.112
6.980
7.029
10,403
+0.00(+0.00%)
Oct 16, 2017
7.098
7.257
6.980
7.029
14,162
+0.01(+0.15%)
Oct 13, 2017
6.994
7.093
6.980
7.018
10,180
+0.05(+0.75%)
Oct 12, 2017
6.980
7.105
6.946
6.966
16,191
+0.03(+0.50%)
Oct 11, 2017
7.049
7.125
6.925
6.932
24,568
-0.18(-2.53%)
Oct 10, 2017
7.098
7.188
7.015
7.112
27,966
+0.06(+0.88%)
Oct 09, 2017
7.223
7.223
7.036
7.049
4,846
-0.17(-2.40%)
Oct 06, 2017
7.173
7.243
7.036
7.223
15,831
-0.03(-0.48%)
Oct 05, 2017
7.389
7.389
7.091
7.257
18,439
+0.01(+0.19%)
Oct 04, 2017
7.403
7.403
6.988
7.243
9,951
-0.02(-0.29%)
Oct 03, 2017
7.306
7.367
7.229
7.264
14,403
+0.03(+0.38%)
Oct 02, 2017
7.430
7.430
7.216
7.236
10,741
-0.19(-2.52%)
Sep 29, 2017
7.202
7.622
7.202
7.423
47,253
+0.25(+3.47%)
Sep 28, 2017
6.925
7.202
6.925
7.174
5,761
+0.21(+2.98%)
Sep 27, 2017
6.842
7.049
6.842
6.966
19,033
+0.13(+1.93%)
Sep 26, 2017
7.029
7.159
6.835
6.835
62,799
-0.17(-2.47%)
Sep 25, 2017
7.070
7.250
7.008
7.008
36,477
-0.07(-0.98%)
Sep 22, 2017
7.112
7.216
7.015
7.077
15,736
-0.08(-1.06%)
Sep 21, 2017
7.186
7.215
7.153
7.153
7,128
-0.05(-0.66%)
Sep 20, 2017
7.262
7.262
7.137
7.201
27,314
-0.05(-0.66%)
Sep 19, 2017
7.289
7.339
7.140
7.249
29,290
+0.09(+1.24%)
Sep 18, 2017
6.970
7.242
6.901
7.160
39,494
+0.18(+2.53%)
Sep 15, 2017
6.963
7.030
6.820
6.983
24,166
+0.03(+0.39%)
Sep 14, 2017
6.874
7.119
6.874
6.956
65,757
+0.11(+1.59%)
Sep 13, 2017
6.738
7.044
6.647
6.847
132,920
+0.14(+2.13%)
Sep 12, 2017
5.479
6.738
5.479
6.704
185,453
+1.34(+25.00%)
Sep 11, 2017
5.377
5.377
5.309
5.363
1,842
-0.07(-1.25%)
Sep 08, 2017
5.288
5.431
5.288
5.431
696
+0.05(+0.95%)
Sep 07, 2017
5.275
5.380
5.275
5.380
16,114
+0.11(+2.00%)
Sep 06, 2017
5.275
5.356
5.275
5.275
11,041
+0.03(+0.52%)
Sep 05, 2017
5.241
5.363
5.241
5.248
8,296
-0.03(-0.52%)
Sep 01, 2017
5.336
5.343
5.261
5.275
4,467
-0.02(-0.39%)
Aug 31, 2017
5.329
5.370
5.193
5.295
17,941
+0.07(+1.30%)
Aug 30, 2017
5.343
5.397
5.220
5.227
21,148
-0.16(-2.91%)
Aug 29, 2017
5.370
5.391
5.309
5.384
25,741
+0.05(+1.02%)
Aug 28, 2017
5.513
5.513
5.316
5.329
11,532
-0.11(-1.98%)
Aug 25, 2017
5.482
5.482
5.404
5.437
5,791
-0.13(-2.35%)
Aug 24, 2017
5.448
5.567
5.391
5.567
5,180
+0.07(+1.36%)
Aug 22, 2017
5.493
10
-0.01(-0.25%)
Aug 21, 2017
5.415
5.513
5.384
5.506
8,595
+0.02(+0.37%)
Aug 18, 2017
5.402
5.486
5.402
5.486
2,305
+0.01(+0.25%)
Aug 17, 2017
5.391
5.493
5.376
5.472
7,240
+0.16(+2.93%)
Aug 16, 2017
5.385
5.397
5.317
5.317
10,149
-0.01(-0.11%)
Aug 15, 2017
5.333
5.397
5.268
5.322
6,319
+0.08(+1.56%)
Aug 14, 2017
5.193
5.282
5.139
5.241
8,050
+0.04(+0.79%)
Aug 11, 2017
5.329
5.329
5.200
5.200
2,850
-0.14(-2.68%)
Aug 10, 2017
5.363
5.374
5.343
5.343
2,778
-0.01(-0.13%)
Aug 09, 2017
5.343
5.437
5.338
5.350
7,535
-0.09(-1.63%)
Aug 08, 2017
5.384
5.438
5.377
5.438
2,311
+0.00(+0.00%)
Aug 07, 2017
5.397
5.547
5.377
5.438
10,543
+0.01(+0.13%)
Aug 04, 2017
5.417
5.479
5.417
5.431
14,000
+0.05(+1.01%)
Aug 03, 2017
5.309
5.377
5.309
5.377
1,883
+0.12(+2.33%)
Aug 02, 2017
5.343
5.377
5.254
5.254
1,566
-0.10(-1.78%)
Aug 01, 2017
5.387
5.438
5.350
5.350
5,020
-0.10(-1.75%)
Jul 31, 2017
5.445
5.445
5.445
5.445
418
+0.03(+0.63%)
Jul 28, 2017
5.411
5.411
5.411
5.411
1,022
+0.05(+1.02%)
Jul 26, 2017
5.356
5.356
5.356
0
-0.06(-1.13%)
Jul 25, 2017
5.445
5.540
5.418
5.418
15,976
-0.06(-1.12%)
Jul 24, 2017
5.227
5.479
5.227
5.479
22,356
+0.21(+4.01%)
Jul 21, 2017
5.139
5.326
5.139
5.268
4,924
+0.13(+2.52%)
Jul 20, 2017
5.227
5.302
5.139
5.139
35,276
-0.08(-1.58%)
Jul 19, 2017
5.132
5.254
5.132
5.221
4,753
+0.07(+1.38%)
Jul 18, 2017
5.111
5.173
5.111
5.150
7,028
-0.00(-0.04%)
Jul 17, 2017
5.125
5.152
5.050
5.152
3,897
+0.01(+0.20%)
Jul 14, 2017
5.071
5.145
5.037
5.142
8,171
+0.04(+0.87%)
Jul 13, 2017
5.103
5.103
5.098
5.098
1,096
-0.03(-0.66%)
Jul 12, 2017
5.118
5.132
5.111
5.132
4,125
+0.03(+0.53%)
Jul 11, 2017
5.125
5.139
5.105
5.105
6,558
-0.01(-0.27%)
Jul 10, 2017
5.134
5.145
5.118
5.118
7,534
+0.02(+0.40%)
Jul 07, 2017
5.107
5.111
5.009
5.098
14,519
-0.01(-0.13%)
Jul 06, 2017
5.282
5.347
5.098
5.105
22,201
-0.08(-1.57%)
Jul 05, 2017
5.261
5.404
5.186
5.186
15,845
-0.16(-3.05%)
Jul 03, 2017
5.350
5.350
5.350
5.350
152
+0.00(+0.00%)
Jun 30, 2017
5.350
152
+0.08(+1.55%)
Jun 29, 2017
5.350
5.350
5.166
5.268
24,044
-0.10(-1.78%)
Jun 28, 2017
5.425
5.425
5.363
5.363
4,562
-0.05(-1.01%)
Jun 27, 2017
5.425
5.431
5.418
5.418
4,423
+0.07(+1.40%)
Jun 26, 2017
5.378
5.385
5.343
5.343
1,116
+0.01(+0.13%)
Jun 23, 2017
5.336
5.404
5.336
5.336
6,996
+0.02(+0.38%)
Jun 22, 2017
5.356
5.356
5.316
5.316
5,299
-0.01(-0.26%)
Jun 20, 2017
5.329
73
+0.00(+0.00%)
Jun 19, 2017
5.332
5.332
5.295
5.329
16,878
+0.02(+0.38%)
Jun 16, 2017
5.322
5.370
5.309
5.309
16,367
-0.03(-0.64%)
Jun 15, 2017
5.374
5.397
5.316
5.343
11,160
-0.01(-0.25%)
Jun 14, 2017
5.404
5.404
5.329
5.356
10,396
-0.08(-1.50%)
Jun 13, 2017
5.403
5.452
5.403
5.438
2,763
+0.03(+0.63%)
Jun 12, 2017
5.438
5.438
5.384
5.404
8,019
-0.03(-0.63%)
Jun 09, 2017
5.512
5.512
5.438
5.438
2,693
+0.02(+0.38%)
Jun 08, 2017
5.435
5.438
5.418
5.418
1,447
+0.02(+0.38%)
Jun 07, 2017
5.384
5.397
5.384
5.397
1,137
-0.04(-0.66%)
Jun 06, 2017
5.433
5.433
5.433
5.433
437
-0.07(-1.21%)
Jun 01, 2017
5.499
286
+0.13(+2.41%)
May 31, 2017
5.445
5.452
5.350
5.370
16,871
-0.09(-1.62%)
May 30, 2017
5.445
5.501
5.445
5.459
7,745
-0.01(-0.12%)
May 26, 2017
5.491
5.491
5.465
5.465
4,034
+0.03(+0.63%)
May 25, 2017
5.472
5.472
5.398
5.431
1,018
+0.02(+0.37%)
May 24, 2017
5.431
5.431
5.377
5.411
8,358
-0.03(-0.61%)
May 23, 2017
5.445
5.540
5.445
5.445
9,032
+0.00(+0.00%)
May 19, 2017
5.445
5.445
5.445
0
+0.06(+1.14%)
May 18, 2017
5.445
5.452
5.384
5.384
3,173
-0.12(-2.22%)
May 17, 2017
5.408
5.527
5.408
5.506
6,812
+0.07(+1.25%)
May 16, 2017
5.520
5.567
5.438
5.438
7,978
-0.03(-0.62%)
May 15, 2017
5.382
5.472
5.382
5.472
2,640
+0.09(+1.64%)
May 12, 2017
5.377
5.431
5.377
5.384
17,763
-0.03(-0.63%)
May 11, 2017
5.547
5.547
5.418
5.418
2,719
-0.05(-0.87%)
May 10, 2017
5.418
5.472
5.418
5.465
1,805
+0.05(+1.01%)
May 09, 2017
5.459
5.493
5.411
5.411
24,111
-0.09(-1.61%)
May 08, 2017
5.479
5.499
5.418
5.499
20,247
+0.01(+0.19%)
May 05, 2017
5.486
5.495
5.465
5.489
4,606
-0.06(-1.16%)
May 04, 2017
5.484
5.554
5.480
5.554
1,528
+0.05(+0.99%)
May 03, 2017
5.724
5.724
5.493
5.499
11,460
-0.16(-2.77%)
May 02, 2017
5.615
5.656
5.547
5.656
13,900
+0.14(+2.59%)
May 01, 2017
5.445
5.581
5.436
5.513
2,350
+0.02(+0.37%)
Apr 28, 2017
5.425
5.506
5.418
5.493
7,224
+0.07(+1.38%)
Apr 27, 2017
5.499
5.567
5.418
5.418
23,632
-0.08(-1.49%)
Apr 26, 2017
5.458
5.615
5.458
5.499
9,366
+0.07(+1.38%)
Apr 25, 2017
5.431
5.663
5.425
5.425
23,909
+0.00(+0.00%)
Apr 24, 2017
5.513
5.595
5.418
5.425
32,082
-0.07(-1.24%)
Apr 21, 2017
5.418
5.493
5.418
5.493
5,201
+0.05(+0.87%)
Apr 20, 2017
5.459
5.472
5.445
5.445
24,939
-0.01(-0.12%)
Apr 19, 2017
5.479
5.499
5.445
5.452
32,009
-0.02(-0.37%)
Apr 18, 2017
5.486
5.547
5.472
5.472
30,319
-0.01(-0.12%)
Apr 17, 2017
5.547
5.649
5.479
5.479
24,792
+0.00(+0.00%)
Apr 13, 2017
5.520
5.544
5.479
5.479
32,743
-0.04(-0.74%)
Apr 12, 2017
5.608
5.683
5.479
5.520
168,108
+0.02(+0.37%)
Apr 11, 2017
5.683
5.724
5.493
5.499
194,616
-0.20(-3.58%)
Apr 10, 2017
5.704
5.717
5.656
5.704
5,746
+0.00(+0.00%)
Apr 07, 2017
5.714
5.714
5.683
5.704
7,164
-0.04(-0.71%)
Apr 06, 2017
5.696
5.744
5.690
5.744
12,970
+0.10(+1.69%)
Apr 05, 2017
5.710
5.710
5.649
5.649
11,964
+0.00(+0.00%)
Apr 04, 2017
5.717
5.717
5.629
5.649
2,055
+0.03(+0.61%)
Apr 03, 2017
5.647
5.656
5.615
5.615
8,048
-0.04(-0.72%)
Mar 31, 2017
5.704
5.704
5.656
5.656
478
+0.01(+0.12%)
Mar 30, 2017
5.610
5.758
5.610
5.649
8,481
+0.00(+0.00%)
Mar 29, 2017
5.636
5.697
5.630
5.649
4,902
+0.00(+0.00%)
Mar 28, 2017
5.710
5.724
5.649
5.649
1,954
+0.06(+1.10%)
Mar 27, 2017
5.608
5.648
5.588
5.588
7,682
+0.03(+0.49%)
Mar 24, 2017
5.561
5.608
5.520
5.561
9,747
+0.01(+0.25%)
Mar 23, 2017
5.520
5.608
5.520
5.547
9,074
+0.01(+0.25%)
Mar 22, 2017
5.513
5.533
5.513
5.533
5,915
+0.02(+0.37%)
Mar 21, 2017
5.513
5.561
5.513
5.513
10,411
-0.02(-0.37%)
Mar 20, 2017
5.554
5.561
5.533
5.533
4,140
+0.00(+0.00%)
Mar 17, 2017
5.547
5.547
5.533
5.533
1,807
+0.02(+0.37%)
Mar 16, 2017
5.499
5.567
5.499
5.513
16,730
-0.01(-0.12%)
Mar 15, 2017
5.547
5.547
5.448
5.520
8,285
+0.01(+0.12%)
Mar 14, 2017
5.561
5.561
5.513
5.513
7,363
-0.05(-0.86%)
Mar 13, 2017
5.513
5.615
5.513
5.561
4,497
+0.07(+1.24%)
Mar 10, 2017
5.527
5.615
5.493
5.493
3,170
-0.03(-0.49%)
Mar 09, 2017
5.655
5.655
5.520
5.520
1,146
-0.07(-1.34%)
Mar 08, 2017
5.527
5.615
5.527
5.595
5,246
+0.01(+0.12%)
Mar 07, 2017
5.663
5.724
5.588
5.588
1,876
-0.09(-1.56%)
Mar 06, 2017
5.697
5.727
5.629
5.676
2,773
-0.04(-0.71%)
Mar 03, 2017
5.706
5.833
5.706
5.717
9,206
-0.03(-0.47%)
Mar 02, 2017
5.826
5.826
5.744
5.744
2,674
-0.02(-0.35%)
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.