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
)
3.560
-0.050 (-1.39%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
Mar 31, 2023
5.662
5.793
5.627
5.767
85,392
+0.17(+2.97%)
Mar 30, 2023
5.644
5.653
5.539
5.600
82,886
+0.00(+0.00%)
Mar 29, 2023
5.670
5.670
5.565
5.600
70,166
-0.02(-0.31%)
Mar 28, 2023
5.635
5.714
5.539
5.618
155,165
-0.04(-0.62%)
Mar 27, 2023
5.741
5.802
5.557
5.653
63,665
+0.02(+0.31%)
Mar 24, 2023
5.478
5.635
5.399
5.635
108,864
+0.15(+2.72%)
Mar 23, 2023
5.530
5.573
5.478
5.486
103,898
-0.01(-0.16%)
Mar 22, 2023
5.609
5.662
5.495
5.495
73,161
-0.10(-1.72%)
Mar 21, 2023
5.451
5.644
5.451
5.592
124,813
+0.23(+4.25%)
Mar 20, 2023
5.188
5.407
5.188
5.364
207,980
+0.16(+3.03%)
Mar 17, 2023
5.574
5.628
5.180
5.206
216,114
-0.37(-6.60%)
Mar 16, 2023
5.495
5.627
5.443
5.574
206,740
-0.07(-1.24%)
Mar 15, 2023
5.737
5.804
5.534
5.644
243,821
-0.13(-2.34%)
Mar 14, 2023
5.813
5.923
5.745
5.779
349,343
+0.15(+2.70%)
Mar 13, 2023
5.889
5.889
5.509
5.627
283,092
-0.29(-4.85%)
Mar 10, 2023
6.058
6.108
5.906
5.914
184,394
-0.12(-1.96%)
Mar 09, 2023
6.192
6.214
5.990
6.032
164,937
-0.13(-2.19%)
Mar 08, 2023
6.218
6.260
6.062
6.167
126,926
-0.03(-0.54%)
Mar 07, 2023
6.370
6.454
6.167
6.201
134,584
-0.22(-3.42%)
Mar 06, 2023
6.538
6.581
6.412
6.420
160,528
-0.07(-1.04%)
Mar 03, 2023
6.918
6.918
6.484
6.488
377,585
-0.53(-7.57%)
Mar 02, 2023
6.893
7.087
6.791
7.019
60,821
+0.03(+0.48%)
Mar 01, 2023
7.028
7.078
6.910
6.986
52,513
-0.08(-1.19%)
Feb 28, 2023
7.306
7.365
7.070
7.070
75,540
-0.26(-3.57%)
Feb 27, 2023
7.382
7.424
7.301
7.331
41,344
-0.02(-0.23%)
Feb 24, 2023
7.323
7.365
7.129
7.348
59,120
+0.03(+0.35%)
Feb 23, 2023
7.441
7.492
7.163
7.323
158,929
-0.06(-0.80%)
Feb 22, 2023
7.466
7.534
7.382
7.382
85,131
-0.03(-0.45%)
Feb 21, 2023
7.601
7.601
7.365
7.416
99,801
-0.26(-3.41%)
Feb 17, 2023
7.492
7.694
7.483
7.677
75,890
+0.16(+2.13%)
Feb 16, 2023
7.483
7.551
7.340
7.517
75,890
+0.01(+0.11%)
Feb 15, 2023
7.475
7.525
7.424
7.509
25,737
-0.03(-0.45%)
Feb 14, 2023
7.559
7.601
7.433
7.542
61,625
-0.08(-1.11%)
Feb 13, 2023
7.416
7.627
7.416
7.627
34,024
+0.17(+2.26%)
Feb 10, 2023
7.340
7.458
7.273
7.458
94,102
+0.09(+1.26%)
Feb 09, 2023
7.399
7.500
7.315
7.365
109,995
+0.02(+0.23%)
Feb 08, 2023
7.188
7.390
7.146
7.348
69,896
+0.13(+1.87%)
Feb 07, 2023
7.289
7.357
7.171
7.213
81,006
-0.07(-0.93%)
Feb 06, 2023
7.323
7.416
7.256
7.281
66,699
-0.12(-1.60%)
Feb 03, 2023
7.466
7.483
7.399
7.399
43,835
-0.13(-1.79%)
Feb 02, 2023
7.424
7.795
7.365
7.534
131,348
+0.11(+1.48%)
Feb 01, 2023
7.390
7.496
7.348
7.424
132,215
+0.03(+0.34%)
Jan 31, 2023
7.256
7.433
7.247
7.399
63,938
+0.14(+1.98%)
Jan 30, 2023
7.348
7.365
7.247
7.256
47,096
-0.08(-1.15%)
Jan 27, 2023
7.222
7.382
7.154
7.340
64,483
+0.05(+0.69%)
Jan 26, 2023
7.441
7.475
7.230
7.289
69,597
-0.09(-1.26%)
Jan 25, 2023
7.256
7.382
7.256
7.382
42,756
+0.03(+0.46%)
Jan 24, 2023
7.466
7.534
7.348
7.348
41,654
-0.08(-1.02%)
Jan 23, 2023
7.298
7.542
7.272
7.424
88,409
+0.04(+0.57%)
Jan 20, 2023
7.315
7.382
7.256
7.382
68,956
+0.09(+1.27%)
Jan 19, 2023
7.289
7.407
7.207
7.289
76,771
-0.05(-0.69%)
Jan 18, 2023
7.374
7.492
7.061
7.340
61,140
-0.03(-0.34%)
Jan 17, 2023
7.256
7.382
7.239
7.365
61,522
+0.13(+1.75%)
Jan 13, 2023
7.070
7.239
7.045
7.239
41,757
+0.19(+2.75%)
Jan 12, 2023
6.926
7.087
6.851
7.045
86,848
+0.16(+2.33%)
Jan 11, 2023
6.791
6.918
6.791
6.884
72,466
+0.11(+1.62%)
Jan 10, 2023
6.581
6.800
6.538
6.775
73,183
+0.15(+2.29%)
Jan 09, 2023
6.657
6.732
6.597
6.623
50,644
+0.04(+0.64%)
Jan 06, 2023
6.420
6.597
6.378
6.581
44,115
+0.24(+3.72%)
Jan 05, 2023
6.437
6.462
6.335
6.344
26,113
-0.08(-1.31%)
Jan 04, 2023
6.294
6.480
6.260
6.429
118,600
+0.24(+3.81%)
Jan 03, 2023
6.192
6.311
6.167
6.192
45,897
+0.08(+1.24%)
Dec 30, 2022
6.058
6.167
5.990
6.117
89,800
+0.02(+0.28%)
Dec 29, 2022
6.074
6.184
5.998
6.100
107,998
+0.08(+1.40%)
Dec 28, 2022
6.091
6.108
5.923
6.015
126,307
-0.04(-0.70%)
Dec 27, 2022
6.091
6.133
5.956
6.058
121,650
-0.06(-0.97%)
Dec 23, 2022
6.125
6.218
6.015
6.117
107,519
+0.00(+0.00%)
Dec 22, 2022
6.125
6.150
6.007
6.117
86,599
-0.08(-1.23%)
Dec 21, 2022
6.184
6.260
6.159
6.192
63,078
+0.06(+0.96%)
Dec 20, 2022
6.142
6.243
6.117
6.133
61,522
-0.03(-0.41%)
Dec 19, 2022
6.235
6.311
6.150
6.159
89,133
-0.06(-0.95%)
Dec 16, 2022
6.319
6.319
6.184
6.218
143,675
-0.10(-1.60%)
Dec 15, 2022
6.344
6.370
6.277
6.319
68,257
-0.06(-0.93%)
Dec 14, 2022
6.353
6.412
6.310
6.378
146,220
+0.03(+0.53%)
Dec 13, 2022
6.370
6.475
6.344
6.344
79,730
+0.00(+0.00%)
Dec 12, 2022
6.378
6.387
6.302
6.344
140,333
-0.04(-0.66%)
Dec 09, 2022
6.353
6.412
6.327
6.387
32,557
+0.03(+0.40%)
Dec 08, 2022
6.395
6.395
6.328
6.361
89,148
+0.00(+0.00%)
Dec 07, 2022
6.344
6.395
6.327
6.361
40,829
-0.02(-0.26%)
Dec 06, 2022
6.446
6.446
6.336
6.378
75,469
-0.04(-0.66%)
Dec 05, 2022
6.572
6.609
6.403
6.420
85,366
-0.19(-2.81%)
Dec 02, 2022
6.581
6.624
6.564
6.606
46,768
-0.04(-0.63%)
Dec 01, 2022
6.581
6.673
6.564
6.648
81,949
+0.07(+1.03%)
Nov 30, 2022
6.589
6.614
6.437
6.581
89,035
-0.01(-0.13%)
Nov 29, 2022
6.564
6.623
6.522
6.589
57,982
+0.05(+0.77%)
Nov 28, 2022
6.564
6.593
6.530
6.538
67,384
-0.08(-1.15%)
Nov 25, 2022
6.589
6.643
6.547
6.614
56,302
+0.07(+1.03%)
Nov 23, 2022
6.572
6.597
6.522
6.547
59,901
+0.00(+0.00%)
Nov 22, 2022
6.597
6.606
6.538
6.547
60,543
-0.03(-0.51%)
Nov 21, 2022
6.581
6.596
6.479
6.581
135,177
+0.00(+0.00%)
Nov 18, 2022
6.631
6.631
6.530
6.581
46,813
+0.05(+0.78%)
Nov 17, 2022
6.513
6.530
6.387
6.530
65,292
-0.04(-0.64%)
Nov 16, 2022
6.876
6.876
6.522
6.572
93,414
-0.30(-4.42%)
Nov 15, 2022
6.876
6.910
6.800
6.876
101,237
+0.10(+1.49%)
Nov 14, 2022
7.078
7.078
6.766
6.775
146,802
-0.30(-4.18%)
Nov 11, 2022
6.915
7.103
6.915
7.070
144,233
+0.19(+2.73%)
Nov 10, 2022
6.629
6.906
6.629
6.882
219,758
+0.26(+3.95%)
Nov 09, 2022
6.629
6.661
6.547
6.620
108,372
-0.06(-0.86%)
Nov 08, 2022
6.694
6.727
6.612
6.678
50,235
+0.00(+0.00%)
Nov 07, 2022
6.620
6.710
6.612
6.678
121,105
+0.08(+1.24%)
Nov 04, 2022
6.588
6.744
6.498
6.596
105,144
-0.07(-0.98%)
Nov 03, 2022
6.743
6.755
6.580
6.661
51,218
-0.12(-1.81%)
Nov 02, 2022
6.955
6.972
6.702
6.784
75,413
-0.16(-2.24%)
Nov 01, 2022
7.029
7.090
6.727
6.939
93,146
+0.00(+0.00%)
Oct 31, 2022
6.980
7.078
6.894
6.939
75,412
-0.08(-1.16%)
Oct 28, 2022
6.906
7.021
6.849
7.021
42,561
+0.15(+2.14%)
Oct 27, 2022
6.776
6.980
6.776
6.874
52,972
+0.18(+2.69%)
Oct 26, 2022
6.588
6.767
6.588
6.694
54,493
+0.16(+2.50%)
Oct 25, 2022
6.269
6.608
6.187
6.530
64,853
+0.31(+4.99%)
Oct 24, 2022
6.228
6.351
6.171
6.220
41,843
+0.07(+1.20%)
Oct 21, 2022
6.171
6.220
6.114
6.146
32,360
+0.01(+0.13%)
Oct 20, 2022
6.212
6.310
6.093
6.138
45,937
-0.06(-0.92%)
Oct 19, 2022
6.277
6.302
6.097
6.195
61,168
-0.24(-3.68%)
Oct 18, 2022
6.547
6.604
6.326
6.432
58,054
+0.11(+1.81%)
Oct 17, 2022
6.383
6.514
6.285
6.318
51,948
-0.05(-0.77%)
Oct 14, 2022
6.408
6.498
6.326
6.367
80,743
-0.02(-0.26%)
Oct 13, 2022
6.122
6.453
6.016
6.383
77,208
+0.11(+1.83%)
Oct 12, 2022
6.400
6.400
6.146
6.269
50,350
-0.07(-1.16%)
Oct 11, 2022
6.081
6.400
5.991
6.342
103,473
+0.27(+4.44%)
Oct 10, 2022
6.154
6.285
6.065
6.073
70,921
-0.16(-2.49%)
Oct 07, 2022
6.408
6.408
6.138
6.228
100,592
-0.20(-3.05%)
Oct 06, 2022
6.522
6.588
6.333
6.424
50,461
-0.11(-1.75%)
Oct 05, 2022
6.645
6.661
6.367
6.539
54,074
-0.24(-3.50%)
Oct 04, 2022
6.359
6.800
6.359
6.776
147,269
+0.51(+8.22%)
Oct 03, 2022
6.195
6.359
5.991
6.261
96,751
+0.12(+2.00%)
Sep 30, 2022
6.187
6.326
6.097
6.138
159,625
-0.03(-0.53%)
Sep 29, 2022
6.547
6.547
6.130
6.171
114,986
-0.45(-6.79%)
Sep 28, 2022
6.367
6.637
6.367
6.620
102,683
+0.28(+4.38%)
Sep 27, 2022
6.424
6.481
6.301
6.342
86,577
-0.05(-0.77%)
Sep 26, 2022
6.947
7.020
6.383
6.392
198,134
-0.56(-8.11%)
Sep 23, 2022
7.119
7.150
6.947
6.955
122,889
-0.35(-4.81%)
Sep 22, 2022
7.479
7.479
7.299
7.307
75,087
-0.20(-2.61%)
Sep 21, 2022
7.552
7.601
7.462
7.503
68,723
-0.02(-0.22%)
Sep 20, 2022
7.528
7.683
7.462
7.519
85,839
-0.06(-0.76%)
Sep 19, 2022
7.503
7.593
7.503
7.577
67,852
+0.03(+0.43%)
Sep 16, 2022
7.331
7.552
7.299
7.544
88,163
+0.19(+2.56%)
Sep 15, 2022
7.421
7.528
7.348
7.356
67,023
-0.11(-1.53%)
Sep 14, 2022
7.291
7.479
7.274
7.470
104,738
+0.18(+2.47%)
Sep 13, 2022
7.356
7.511
7.242
7.291
62,772
-0.18(-2.41%)
Sep 12, 2022
7.438
7.601
7.430
7.470
72,768
+0.04(+0.55%)
Sep 09, 2022
7.323
7.479
7.299
7.430
64,883
+0.16(+2.13%)
Sep 08, 2022
7.168
7.317
7.168
7.274
68,524
+0.02(+0.23%)
Sep 07, 2022
7.111
7.291
7.111
7.258
93,817
+0.08(+1.14%)
Sep 06, 2022
7.348
7.344
7.111
7.176
93,591
-0.13(-1.79%)
Sep 02, 2022
7.356
7.438
7.258
7.307
93,962
+0.00(+0.00%)
Sep 01, 2022
7.356
7.560
7.242
7.307
143,875
-0.09(-1.22%)
Aug 31, 2022
7.462
7.544
7.397
7.397
76,066
-0.02(-0.22%)
Aug 30, 2022
7.716
7.716
7.389
7.413
64,108
-0.29(-3.82%)
Aug 29, 2022
7.618
7.765
7.480
7.707
140,273
-0.02(-0.21%)
Aug 26, 2022
7.806
7.825
7.724
7.724
41,869
-0.09(-1.15%)
Aug 25, 2022
7.765
7.855
7.761
7.814
32,607
+0.10(+1.27%)
Aug 24, 2022
7.830
7.830
7.716
7.716
43,377
-0.07(-0.94%)
Aug 23, 2022
7.781
7.838
7.724
7.789
51,985
+0.01(+0.10%)
Aug 22, 2022
7.969
7.977
7.757
7.781
101,233
-0.27(-3.35%)
Aug 19, 2022
8.018
8.132
7.953
8.051
124,786
+0.00(+0.00%)
Aug 18, 2022
7.977
8.092
7.977
8.051
44,427
+0.07(+0.82%)
Aug 17, 2022
8.092
8.104
7.985
7.985
89,238
-0.17(-2.10%)
Aug 16, 2022
8.247
8.292
8.149
8.157
159,250
-0.16(-1.96%)
Aug 15, 2022
8.263
8.320
8.214
8.320
61,160
+0.02(+0.20%)
Aug 12, 2022
8.435
8.442
8.253
8.304
134,746
-0.14(-1.65%)
Aug 11, 2022
8.300
8.443
8.260
8.443
132,990
+0.19(+2.32%)
Aug 10, 2022
8.268
8.363
8.204
8.252
141,336
+0.06(+0.68%)
Aug 09, 2022
8.332
8.332
8.021
8.196
158,904
-0.14(-1.63%)
Aug 08, 2022
8.124
8.332
8.124
8.332
119,321
+0.26(+3.26%)
Aug 05, 2022
8.108
8.180
7.957
8.069
197,413
-0.54(-6.29%)
Aug 04, 2022
8.706
8.706
8.515
8.610
91,291
-0.04(-0.46%)
Aug 03, 2022
8.730
8.881
8.610
8.650
54,570
+0.02(+0.18%)
Aug 02, 2022
8.881
8.929
8.605
8.634
176,349
-0.22(-2.43%)
Aug 01, 2022
8.762
8.921
8.683
8.849
171,824
+0.07(+0.82%)
Jul 29, 2022
8.825
8.825
8.563
8.778
156,673
+0.02(+0.18%)
Jul 28, 2022
8.682
8.802
8.650
8.762
95,234
+0.05(+0.55%)
Jul 27, 2022
8.451
8.722
8.451
8.714
89,325
+0.28(+3.31%)
Jul 26, 2022
8.355
8.435
8.252
8.435
80,747
+0.10(+1.15%)
Jul 25, 2022
8.260
8.363
8.164
8.339
96,413
+0.08(+0.96%)
Jul 22, 2022
8.292
8.332
8.140
8.260
74,601
+0.01(+0.10%)
Jul 21, 2022
8.196
8.276
8.108
8.252
66,634
+0.10(+1.17%)
Jul 20, 2022
7.973
8.172
7.957
8.156
68,660
+0.18(+2.20%)
Jul 19, 2022
7.798
8.101
7.798
7.981
98,676
+0.18(+2.35%)
Jul 18, 2022
7.949
7.949
7.710
7.798
101,645
-0.08(-1.01%)
Jul 15, 2022
7.750
7.941
7.641
7.877
101,719
+0.22(+2.81%)
Jul 14, 2022
7.822
7.822
7.575
7.662
129,722
-0.19(-2.43%)
Jul 13, 2022
7.694
7.877
7.694
7.854
76,307
+0.08(+1.02%)
Jul 12, 2022
7.623
7.885
7.623
7.774
74,304
+0.08(+1.04%)
Jul 11, 2022
7.734
7.798
7.646
7.694
79,631
-0.06(-0.82%)
Jul 08, 2022
7.822
7.869
7.694
7.758
71,503
-0.06(-0.81%)
Jul 07, 2022
7.654
7.909
7.654
7.822
111,168
+0.20(+2.61%)
Jul 06, 2022
7.758
7.758
7.527
7.623
137,597
-0.12(-1.54%)
Jul 05, 2022
7.631
7.861
7.447
7.742
264,265
+0.00(+0.00%)
Jul 01, 2022
7.623
7.822
7.575
7.742
170,052
+0.10(+1.36%)
Jun 30, 2022
7.535
7.686
7.487
7.639
162,557
+0.02(+0.21%)
Jun 29, 2022
7.933
7.933
7.611
7.623
228,565
-0.27(-3.43%)
Jun 28, 2022
7.830
7.973
7.758
7.893
190,094
+0.18(+2.27%)
Jun 27, 2022
8.108
8.124
7.710
7.718
368,749
-0.35(-4.34%)
Jun 24, 2022
7.726
8.252
7.726
8.069
3,531,501
+0.41(+5.30%)
Jun 23, 2022
7.559
7.686
7.503
7.662
270,838
+0.06(+0.84%)
Jun 22, 2022
7.519
7.654
7.376
7.599
280,037
+0.08(+1.06%)
Jun 21, 2022
7.567
7.694
7.416
7.519
245,608
+0.17(+2.28%)
Jun 17, 2022
7.232
7.431
7.185
7.352
380,731
+0.13(+1.76%)
Jun 16, 2022
7.623
7.623
7.113
7.224
346,074
-0.47(-6.11%)
Jun 15, 2022
7.973
8.013
7.607
7.694
300,558
-0.17(-2.13%)
Jun 14, 2022
7.989
7.989
7.758
7.862
313,872
-0.12(-1.50%)
Jun 13, 2022
8.403
8.403
7.957
7.981
310,444
-0.52(-6.09%)
Jun 10, 2022
8.682
8.682
8.403
8.499
195,770
-0.23(-2.65%)
Jun 09, 2022
8.682
8.929
8.610
8.730
254,147
+0.02(+0.27%)
Jun 08, 2022
9.024
9.024
8.698
8.706
349,373
-0.17(-1.89%)
Jun 07, 2022
8.594
9.009
8.527
8.873
562,065
+0.40(+4.70%)
Jun 06, 2022
8.260
8.546
8.244
8.475
344,135
+0.19(+2.31%)
Jun 03, 2022
8.332
8.355
8.148
8.284
144,993
-0.13(-1.52%)
Jun 02, 2022
8.411
8.419
8.244
8.411
99,524
+0.02(+0.19%)
Jun 01, 2022
8.435
8.475
8.268
8.395
164,257
-0.01(-0.09%)
May 31, 2022
8.324
8.515
8.276
8.403
128,142
+0.02(+0.19%)
May 27, 2022
8.379
8.510
8.308
8.387
90,375
+0.05(+0.57%)
May 26, 2022
8.204
8.435
8.152
8.339
96,566
+0.18(+2.25%)
May 25, 2022
7.965
8.228
7.965
8.156
185,378
+0.12(+1.49%)
May 24, 2022
7.870
8.101
7.766
8.037
174,355
+0.14(+1.71%)
May 23, 2022
7.575
7.981
7.503
7.901
232,176
+0.41(+5.42%)
May 20, 2022
7.463
7.535
7.362
7.495
150,698
+0.07(+0.97%)
May 19, 2022
7.766
7.766
7.416
7.423
244,402
-0.34(-4.41%)
May 18, 2022
7.599
8.093
7.599
7.766
349,759
+0.29(+3.94%)
May 17, 2022
7.145
7.495
7.073
7.471
188,961
+0.37(+5.16%)
May 16, 2022
6.993
7.200
6.941
7.105
144,186
+0.10(+1.36%)
May 13, 2022
6.914
7.089
6.914
7.009
216,888
+0.07(+1.03%)
May 12, 2022
7.139
7.139
6.858
6.938
508,633
-0.19(-2.71%)
May 11, 2022
7.332
7.386
7.115
7.131
294,543
-0.21(-2.85%)
May 10, 2022
7.170
7.394
7.123
7.340
259,467
+0.26(+3.60%)
May 09, 2022
7.293
7.417
7.061
7.085
286,032
-0.19(-2.66%)
May 06, 2022
7.309
7.510
7.193
7.278
251,043
-0.09(-1.16%)
May 05, 2022
7.696
7.711
7.278
7.363
142,646
-0.38(-4.90%)
May 04, 2022
7.541
7.742
7.433
7.742
139,510
+0.24(+3.20%)
May 03, 2022
7.100
7.549
7.100
7.502
138,079
+0.36(+5.09%)
May 02, 2022
7.232
7.232
7.007
7.139
156,598
-0.06(-0.86%)
Apr 29, 2022
7.433
7.440
7.185
7.201
151,228
-0.21(-2.82%)
Apr 28, 2022
7.270
7.479
7.224
7.409
104,774
+0.18(+2.46%)
Apr 27, 2022
7.270
7.340
7.162
7.232
174,892
-0.03(-0.43%)
Apr 26, 2022
7.293
7.402
7.228
7.262
169,852
-0.07(-0.95%)
Apr 25, 2022
7.363
7.494
7.193
7.332
140,479
-0.09(-1.25%)
Apr 22, 2022
7.533
7.549
7.378
7.425
109,551
-0.12(-1.64%)
Apr 21, 2022
7.688
7.754
7.541
7.549
116,096
-0.12(-1.51%)
Apr 20, 2022
7.626
7.812
7.618
7.665
113,269
+0.07(+0.92%)
Apr 19, 2022
8.036
8.082
7.580
7.595
229,858
-0.43(-5.30%)
Apr 18, 2022
8.044
8.252
8.013
8.020
131,168
-0.02(-0.29%)
Apr 14, 2022
8.075
8.191
8.028
8.044
120,370
+0.01(+0.10%)
Apr 13, 2022
7.951
8.075
7.904
8.036
78,041
+0.09(+1.07%)
Apr 12, 2022
8.059
8.113
7.920
7.951
77,462
-0.06(-0.77%)
Apr 11, 2022
8.044
8.102
7.935
8.013
115,136
-0.03(-0.38%)
Apr 08, 2022
7.982
8.167
7.866
8.044
193,783
-0.12(-1.42%)
Apr 07, 2022
8.376
8.407
8.125
8.160
140,992
-0.20(-2.41%)
Apr 06, 2022
8.515
8.523
8.329
8.361
132,905
-0.16(-1.91%)
Apr 05, 2022
8.716
8.809
8.523
8.523
112,445
-0.21(-2.39%)
Apr 04, 2022
8.863
8.910
8.647
8.732
100,748
-0.19(-2.17%)
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.