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
Townsquare Media Llc
(NY:
TSQ
)
11.00
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 23, 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 29, 2019
4.929
5.024
4.844
4.895
31,665
+0.00(+0.00%)
Mar 28, 2019
4.938
5.032
4.767
4.895
46,935
-0.04(-0.87%)
Mar 27, 2019
4.929
5.049
4.861
4.938
35,864
+0.00(+0.00%)
Mar 26, 2019
4.981
5.019
4.860
4.938
19,228
+0.04(+0.87%)
Mar 25, 2019
4.938
4.972
4.835
4.895
26,413
-0.02(-0.35%)
Mar 22, 2019
4.981
5.032
4.844
4.912
44,051
-0.02(-0.35%)
Mar 21, 2019
5.084
5.195
4.810
4.929
20,361
+0.04(+0.88%)
Mar 20, 2019
5.024
5.032
4.844
4.887
18,820
-0.11(-2.23%)
Mar 19, 2019
5.135
5.135
4.912
4.998
34,983
-0.15(-2.99%)
Mar 18, 2019
4.929
5.178
4.912
5.152
52,250
+0.21(+4.33%)
Mar 15, 2019
4.673
5.011
4.673
4.938
57,839
+0.30(+6.46%)
Mar 14, 2019
4.690
4.690
4.365
4.639
64,767
-0.08(-1.63%)
Mar 13, 2019
4.630
4.758
4.630
4.716
26,212
+0.10(+2.23%)
Mar 12, 2019
4.955
5.041
4.536
4.613
64,391
-0.09(-1.82%)
Mar 11, 2019
4.108
4.810
4.091
4.698
68,015
+0.61(+14.85%)
Mar 08, 2019
4.151
4.215
3.945
4.091
64,383
-0.06(-1.44%)
Mar 07, 2019
4.425
4.510
4.151
4.151
19,374
-0.30(-6.73%)
Mar 06, 2019
4.544
4.599
4.416
4.450
28,275
-0.09(-1.89%)
Mar 05, 2019
4.613
4.700
4.476
4.536
34,354
-0.08(-1.67%)
Mar 04, 2019
4.989
4.989
4.536
4.613
34,068
-0.33(-6.59%)
Mar 01, 2019
4.895
5.015
4.724
4.938
15,540
+0.05(+1.05%)
Feb 28, 2019
4.707
4.917
4.707
4.887
30,608
+0.05(+1.06%)
Feb 27, 2019
4.921
4.993
4.818
4.835
6,621
-0.08(-1.57%)
Feb 26, 2019
4.810
4.972
4.810
4.912
24,830
+0.09(+1.77%)
Feb 25, 2019
4.767
4.887
4.716
4.827
46,553
+0.07(+1.44%)
Feb 22, 2019
4.895
5.049
4.561
4.758
141,268
-0.22(-4.47%)
Feb 21, 2019
5.049
5.049
4.938
4.981
15,031
-0.07(-1.36%)
Feb 20, 2019
5.238
5.238
5.049
5.049
24,847
-0.16(-3.12%)
Feb 19, 2019
5.126
5.242
5.088
5.212
18,690
+0.13(+2.53%)
Feb 15, 2019
5.169
5.255
5.058
5.084
85,532
-0.05(-1.00%)
Feb 14, 2019
5.143
5.203
5.084
5.135
16,796
+0.01(+0.25%)
Feb 13, 2019
5.229
5.298
5.108
5.122
17,323
-0.06(-1.08%)
Feb 12, 2019
5.272
5.306
5.126
5.178
25,927
-0.01(-0.17%)
Feb 11, 2019
5.152
5.220
4.964
5.186
28,268
+0.03(+0.50%)
Feb 08, 2019
5.195
5.195
5.049
5.161
24,070
-0.06(-1.15%)
Feb 07, 2019
5.220
5.238
5.041
5.220
32,829
+0.03(+0.49%)
Feb 06, 2019
5.229
5.263
5.083
5.195
26,685
-0.05(-0.98%)
Feb 05, 2019
5.298
5.306
5.220
5.246
21,657
-0.08(-1.45%)
Feb 04, 2019
5.178
5.392
5.178
5.323
53,220
+0.09(+1.80%)
Feb 01, 2019
5.272
5.272
5.186
5.229
14,372
-0.02(-0.33%)
Jan 31, 2019
5.220
5.263
5.195
5.246
27,479
+0.00(+0.00%)
Jan 30, 2019
5.203
5.344
5.203
5.246
26,206
+0.02(+0.33%)
Jan 29, 2019
5.349
5.349
5.220
5.229
8,224
-0.11(-2.08%)
Jan 28, 2019
5.161
5.349
5.161
5.340
57,198
+0.24(+4.70%)
Jan 25, 2019
5.135
5.135
5.007
5.101
23,836
+0.00(+0.00%)
Jan 24, 2019
5.007
5.109
4.921
5.101
9,049
+0.11(+2.23%)
Jan 23, 2019
4.938
5.007
4.921
4.989
20,732
+0.03(+0.69%)
Jan 22, 2019
4.938
4.981
4.716
4.955
50,921
-0.03(-0.69%)
Jan 18, 2019
5.092
5.092
4.912
4.989
50,244
-0.03(-0.51%)
Jan 17, 2019
5.007
5.118
4.979
5.015
16,091
-0.03(-0.68%)
Jan 16, 2019
5.075
5.263
4.852
5.049
30,427
-0.06(-1.17%)
Jan 15, 2019
5.178
5.246
5.109
5.109
21,793
-0.09(-1.65%)
Jan 14, 2019
5.015
5.298
5.015
5.195
58,095
+0.05(+1.00%)
Jan 11, 2019
5.332
5.332
5.109
5.143
35,989
-0.19(-3.53%)
Jan 10, 2019
5.289
5.349
5.161
5.332
61,333
+0.06(+1.14%)
Jan 09, 2019
5.118
5.306
5.084
5.272
53,067
+0.09(+1.65%)
Jan 08, 2019
5.178
5.349
4.998
5.186
152,749
+0.09(+1.85%)
Jan 07, 2019
5.049
5.417
4.981
5.092
101,673
+0.11(+2.23%)
Jan 04, 2019
4.835
5.007
4.750
4.981
77,119
+0.24(+5.05%)
Jan 03, 2019
4.271
4.741
4.108
4.741
133,512
+0.44(+10.14%)
Jan 02, 2019
3.620
4.493
3.603
4.305
145,797
+0.81(+23.28%)
Dec 31, 2018
3.457
3.569
3.440
3.492
174,570
+0.03(+0.99%)
Dec 28, 2018
3.449
3.492
3.423
3.457
219,206
+0.00(+0.00%)
Dec 27, 2018
3.466
3.466
3.380
3.457
153,191
-0.06(-1.70%)
Dec 26, 2018
3.440
3.552
3.423
3.517
277,035
+0.02(+0.61%)
Dec 24, 2018
3.588
3.647
3.462
3.496
64,732
-0.09(-2.58%)
Dec 21, 2018
3.983
4.051
3.370
3.588
302,004
-0.43(-10.67%)
Dec 20, 2018
4.219
4.244
3.992
4.017
125,785
-0.20(-4.78%)
Dec 19, 2018
4.328
4.328
4.216
4.219
69,302
-0.15(-3.46%)
Dec 18, 2018
4.412
4.454
4.286
4.370
55,019
-0.03(-0.57%)
Dec 17, 2018
4.597
4.622
4.294
4.395
69,449
-0.20(-4.39%)
Dec 14, 2018
4.538
4.664
4.538
4.597
16,540
+0.00(+0.00%)
Dec 13, 2018
4.765
4.908
4.479
4.597
33,977
-0.16(-3.36%)
Dec 12, 2018
4.849
4.866
4.723
4.757
22,031
-0.06(-1.22%)
Dec 11, 2018
4.941
4.941
4.773
4.815
38,396
-0.10(-2.05%)
Dec 10, 2018
4.950
4.950
4.731
4.916
50,010
-0.03(-0.68%)
Dec 07, 2018
4.925
5.152
4.857
4.950
45,217
-0.07(-1.34%)
Dec 06, 2018
4.883
5.026
4.883
5.017
34,293
+0.11(+2.23%)
Dec 04, 2018
5.210
5.210
4.841
4.908
42,361
-0.29(-5.65%)
Dec 03, 2018
5.320
5.320
5.118
5.202
13,151
-0.01(-0.16%)
Nov 30, 2018
5.513
5.530
5.210
5.210
22,489
-0.34(-6.20%)
Nov 29, 2018
5.303
5.597
5.303
5.555
23,836
+0.19(+3.61%)
Nov 28, 2018
5.269
5.429
5.269
5.362
49,108
+0.09(+1.75%)
Nov 27, 2018
5.353
5.370
5.248
5.269
12,609
-0.06(-1.10%)
Nov 26, 2018
5.330
5.361
5.236
5.328
24,497
+0.15(+2.92%)
Nov 23, 2018
5.446
5.463
5.177
5.177
16,302
-0.18(-3.29%)
Nov 21, 2018
5.353
5.353
5.353
0
+0.25(+4.94%)
Nov 20, 2018
5.084
5.164
5.042
5.101
67,834
-0.05(-0.98%)
Nov 19, 2018
5.336
5.353
5.118
5.152
20,702
-0.13(-2.39%)
Nov 16, 2018
5.244
5.328
5.093
5.278
34,626
+0.05(+0.96%)
Nov 15, 2018
5.126
5.244
5.084
5.227
55,494
+0.08(+1.47%)
Nov 14, 2018
5.303
5.336
5.084
5.152
34,240
-0.15(-2.85%)
Nov 13, 2018
5.135
5.345
5.068
5.303
45,148
+0.17(+3.27%)
Nov 12, 2018
5.294
5.328
5.110
5.135
65,945
-0.16(-3.02%)
Nov 09, 2018
5.303
5.362
5.273
5.294
64,970
-0.06(-1.10%)
Nov 08, 2018
5.252
5.420
5.210
5.353
101,741
+0.10(+1.92%)
Nov 07, 2018
5.883
5.950
5.118
5.252
229,672
-0.73(-12.22%)
Nov 06, 2018
6.152
6.152
5.538
5.984
145,921
-0.02(-0.28%)
Nov 05, 2018
5.916
6.084
5.916
6.000
26,537
+0.08(+1.42%)
Nov 02, 2018
6.051
6.051
5.824
5.916
17,729
-0.14(-2.36%)
Nov 01, 2018
5.782
6.185
5.757
6.059
38,882
+0.26(+4.49%)
Oct 31, 2018
5.706
5.900
5.706
5.799
25,121
+0.16(+2.83%)
Oct 30, 2018
5.673
5.782
5.597
5.639
146,570
+0.02(+0.30%)
Oct 29, 2018
5.631
5.849
5.597
5.622
51,136
+0.04(+0.75%)
Oct 26, 2018
5.757
5.799
5.563
5.580
31,295
-0.21(-3.63%)
Oct 25, 2018
6.068
6.068
5.790
5.790
25,838
-0.18(-3.09%)
Oct 24, 2018
6.387
6.387
5.975
5.975
22,256
-0.39(-6.08%)
Oct 23, 2018
6.395
6.421
6.244
6.362
25,450
-0.08(-1.18%)
Oct 22, 2018
6.488
6.538
6.370
6.437
24,908
-0.02(-0.26%)
Oct 19, 2018
6.437
6.555
6.269
6.454
19,871
-0.05(-0.78%)
Oct 18, 2018
6.631
6.656
6.408
6.505
25,308
-0.17(-2.52%)
Oct 17, 2018
6.605
6.689
6.328
6.673
44,536
+0.14(+2.19%)
Oct 16, 2018
6.219
6.563
6.160
6.530
38,288
+0.35(+5.71%)
Oct 15, 2018
6.152
6.328
6.000
6.177
49,347
+0.04(+0.68%)
Oct 12, 2018
6.353
6.421
5.950
6.135
25,940
-0.13(-2.01%)
Oct 11, 2018
6.152
6.370
6.152
6.261
68,545
+0.08(+1.36%)
Oct 10, 2018
6.572
6.731
6.143
6.177
59,860
-0.43(-6.49%)
Oct 09, 2018
6.723
6.731
6.484
6.605
53,663
-0.11(-1.63%)
Oct 08, 2018
6.353
6.723
6.353
6.715
87,977
+0.24(+3.63%)
Oct 05, 2018
6.488
6.698
6.421
6.479
56,045
-0.05(-0.77%)
Oct 04, 2018
6.631
6.748
6.526
6.530
44,487
-0.13(-1.89%)
Oct 03, 2018
6.563
6.698
6.488
6.656
50,514
+0.08(+1.15%)
Oct 02, 2018
6.563
6.683
6.488
6.580
60,994
+0.12(+1.82%)
Oct 01, 2018
6.580
6.601
6.349
6.463
86,857
-0.12(-1.79%)
Sep 28, 2018
6.639
6.748
6.530
6.580
68,658
-0.06(-0.89%)
Sep 27, 2018
6.614
6.748
6.614
6.639
55,716
-0.01(-0.13%)
Sep 26, 2018
6.942
7.076
6.647
6.647
110,514
-0.27(-3.95%)
Sep 25, 2018
7.095
7.095
6.879
6.921
30,689
-0.12(-1.66%)
Sep 24, 2018
7.187
7.237
6.971
7.037
65,643
-0.27(-3.65%)
Sep 21, 2018
7.179
7.304
7.045
7.304
86,815
+0.07(+0.92%)
Sep 20, 2018
7.245
7.354
7.081
7.237
55,439
-0.04(-0.57%)
Sep 19, 2018
6.921
7.362
6.921
7.279
63,142
+0.34(+4.92%)
Sep 18, 2018
7.320
7.320
6.937
6.937
113,414
-0.38(-5.23%)
Sep 17, 2018
7.462
7.537
7.295
7.320
84,706
-0.17(-2.33%)
Sep 14, 2018
7.495
7.570
7.445
7.495
53,794
-0.02(-0.22%)
Sep 13, 2018
7.529
7.662
7.445
7.512
62,707
-0.02(-0.22%)
Sep 12, 2018
7.462
7.620
7.456
7.529
61,685
+0.07(+0.89%)
Sep 11, 2018
7.712
7.753
7.462
7.462
62,239
-0.28(-3.66%)
Sep 10, 2018
7.787
7.791
7.620
7.745
133,944
+0.02(+0.32%)
Sep 07, 2018
7.712
7.812
7.620
7.720
63,760
-0.08(-1.07%)
Sep 06, 2018
8.120
8.153
7.735
7.803
55,565
-0.32(-3.90%)
Sep 05, 2018
7.912
8.136
7.670
8.120
138,439
+0.34(+4.39%)
Sep 04, 2018
7.454
7.887
7.454
7.778
143,337
+0.34(+4.59%)
Aug 31, 2018
7.437
7.437
7.437
0
-0.20(-2.62%)
Aug 30, 2018
7.828
7.837
7.574
7.637
56,941
-0.17(-2.24%)
Aug 29, 2018
7.828
7.878
7.680
7.812
39,036
-0.02(-0.32%)
Aug 28, 2018
7.970
7.970
7.670
7.837
58,147
-0.17(-2.18%)
Aug 27, 2018
7.612
8.078
7.586
8.012
89,258
+0.46(+6.06%)
Aug 24, 2018
7.495
7.687
7.420
7.554
77,929
+0.07(+1.00%)
Aug 23, 2018
7.578
7.603
7.395
7.479
56,276
-0.08(-1.10%)
Aug 22, 2018
7.387
7.662
7.387
7.562
113,455
+0.18(+2.48%)
Aug 21, 2018
7.245
7.461
7.245
7.379
43,069
+0.16(+2.19%)
Aug 20, 2018
7.120
7.262
7.054
7.220
24,595
+0.10(+1.40%)
Aug 17, 2018
6.854
7.179
6.854
7.120
54,995
+0.26(+3.76%)
Aug 16, 2018
6.796
6.937
6.637
6.862
52,603
+0.07(+0.98%)
Aug 15, 2018
6.904
6.904
6.679
6.796
93,878
-0.10(-1.45%)
Aug 14, 2018
6.771
6.989
6.771
6.896
58,073
+0.16(+2.35%)
Aug 13, 2018
6.596
6.829
6.479
6.737
95,990
+0.20(+3.06%)
Aug 10, 2018
6.562
6.746
6.463
6.537
51,032
-0.04(-0.63%)
Aug 09, 2018
6.288
6.837
6.229
6.579
165,932
+0.27(+4.36%)
Aug 08, 2018
5.996
6.329
5.663
6.304
124,728
+0.88(+16.28%)
Aug 07, 2018
5.496
5.630
5.422
5.422
43,284
-0.04(-0.76%)
Aug 06, 2018
5.521
5.521
5.380
5.463
46,153
-0.09(-1.65%)
Aug 03, 2018
5.472
5.588
5.472
5.555
17,050
+0.05(+0.91%)
Aug 02, 2018
5.422
5.513
5.347
5.505
29,817
+0.08(+1.54%)
Aug 01, 2018
5.430
5.480
5.347
5.422
34,565
+0.02(+0.46%)
Jul 31, 2018
5.338
5.496
5.338
5.397
31,289
+0.04(+0.78%)
Jul 30, 2018
5.380
5.455
5.338
5.355
57,444
-0.03(-0.62%)
Jul 27, 2018
5.422
5.422
5.338
5.388
37,463
+0.00(+0.00%)
Jul 26, 2018
5.388
5.430
5.338
5.388
19,202
-0.02(-0.31%)
Jul 25, 2018
5.430
5.430
5.330
5.405
61,891
-0.02(-0.46%)
Jul 24, 2018
5.388
5.455
5.305
5.430
66,558
+0.06(+1.09%)
Jul 23, 2018
5.338
5.405
5.330
5.372
62,432
+0.03(+0.62%)
Jul 20, 2018
5.330
5.430
5.305
5.338
44,098
+0.03(+0.63%)
Jul 19, 2018
5.372
5.405
5.288
5.305
37,550
-0.10(-1.85%)
Jul 18, 2018
5.530
5.530
5.330
5.405
47,599
-0.09(-1.67%)
Jul 17, 2018
5.530
5.595
5.288
5.496
67,977
-0.04(-0.75%)
Jul 16, 2018
5.663
5.688
5.513
5.538
93,197
-0.12(-2.06%)
Jul 13, 2018
5.671
5.705
5.596
5.655
29,522
+0.01(+0.15%)
Jul 12, 2018
5.638
5.688
5.542
5.646
48,027
+0.02(+0.30%)
Jul 11, 2018
5.846
5.880
5.563
5.630
48,692
-0.22(-3.70%)
Jul 10, 2018
6.005
6.046
5.788
5.846
61,241
-0.17(-2.77%)
Jul 09, 2018
5.746
6.054
5.746
6.013
88,555
+0.29(+5.09%)
Jul 06, 2018
5.705
5.788
5.655
5.721
62,250
+0.05(+0.88%)
Jul 05, 2018
5.630
5.721
5.496
5.671
55,344
+0.02(+0.44%)
Jul 03, 2018
5.646
5.646
5.646
0
+0.12(+2.26%)
Jul 02, 2018
5.347
5.546
5.347
5.521
56,217
+0.13(+2.47%)
Jun 29, 2018
5.413
5.413
5.255
5.388
63,734
+0.02(+0.47%)
Jun 28, 2018
5.496
5.638
5.355
5.363
55,454
-0.15(-2.72%)
Jun 27, 2018
5.671
5.755
5.497
5.513
78,901
-0.19(-3.29%)
Jun 26, 2018
5.528
5.717
5.363
5.701
116,015
+0.18(+3.28%)
Jun 25, 2018
5.149
5.536
5.149
5.519
163,754
+0.38(+7.37%)
Jun 22, 2018
5.231
5.338
5.091
5.140
1,249,545
-0.05(-0.95%)
Jun 21, 2018
5.322
5.408
5.182
5.190
172,954
-0.07(-1.41%)
Jun 20, 2018
5.313
5.361
5.247
5.264
87,401
+0.00(+0.00%)
Jun 19, 2018
5.420
5.462
5.256
5.264
77,071
-0.19(-3.47%)
Jun 18, 2018
5.495
5.552
5.437
5.453
78,029
+0.02(+0.30%)
Jun 15, 2018
5.346
5.346
5.437
107,685
+0.09(+1.70%)
Jun 14, 2018
5.313
5.478
5.272
5.346
75,438
+0.03(+0.62%)
Jun 13, 2018
5.445
5.486
5.305
5.313
53,824
-0.12(-2.27%)
Jun 12, 2018
5.684
5.709
5.420
5.437
199,361
-0.27(-4.76%)
Jun 11, 2018
5.519
5.816
5.437
5.709
356,538
+0.21(+3.74%)
Jun 08, 2018
5.346
5.643
5.346
5.503
349,289
+0.16(+2.93%)
Jun 07, 2018
5.206
5.404
5.206
5.346
60,346
+0.12(+2.20%)
Jun 06, 2018
5.157
5.231
65,231
-0.02(-0.47%)
Jun 05, 2018
5.033
5.441
5.025
5.256
327,276
+0.22(+4.42%)
Jun 04, 2018
5.099
5.173
5.017
5.033
86,029
-0.03(-0.65%)
Jun 01, 2018
5.157
5.167
4.967
5.066
76,086
-0.07(-1.28%)
May 31, 2018
5.182
5.198
4.967
5.132
97,000
-0.07(-1.27%)
May 30, 2018
5.387
5.462
5.149
5.198
65,823
-0.15(-2.77%)
May 29, 2018
5.289
5.429
5.289
5.346
69,170
+0.11(+2.04%)
May 25, 2018
5.239
5.239
5.239
0
-0.17(-3.20%)
May 24, 2018
5.552
5.602
5.363
5.412
33,198
-0.15(-2.67%)
May 23, 2018
5.610
5.618
5.486
5.560
52,758
-0.07(-1.17%)
May 22, 2018
5.659
5.750
5.610
5.626
44,921
-0.02(-0.44%)
May 21, 2018
5.478
5.725
5.478
5.651
113,049
+0.10(+1.78%)
May 18, 2018
5.593
5.680
5.503
5.552
99,740
+0.02(+0.30%)
May 17, 2018
5.692
5.701
5.453
5.536
117,135
-0.12(-2.04%)
May 16, 2018
5.717
5.808
5.643
5.651
105,022
-0.06(-1.01%)
May 15, 2018
5.733
5.766
5.610
5.709
86,251
-0.07(-1.14%)
May 14, 2018
5.787
5.890
5.750
5.775
103,149
-0.03(-0.57%)
May 11, 2018
5.808
5.906
5.560
5.808
60,779
-0.01(-0.14%)
May 10, 2018
5.643
5.931
5.593
5.816
69,580
+0.18(+3.22%)
May 09, 2018
5.824
5.824
5.552
5.635
48,134
-0.19(-3.25%)
May 08, 2018
6.096
6.137
5.458
5.824
155,836
-0.34(-5.48%)
May 07, 2018
6.178
6.220
6.022
6.162
48,371
-0.01(-0.13%)
May 04, 2018
5.849
6.195
5.849
6.170
33,410
+0.31(+5.34%)
May 03, 2018
6.096
6.096
5.824
5.857
76,682
-0.26(-4.18%)
May 02, 2018
6.162
6.228
6.079
6.112
66,756
-0.04(-0.67%)
May 01, 2018
6.244
6.249
5.964
6.154
60,480
-0.12(-1.97%)
Apr 30, 2018
6.071
6.335
6.071
6.277
57,560
+0.25(+4.10%)
Apr 27, 2018
6.425
6.450
6.022
6.030
68,152
-0.36(-5.67%)
Apr 26, 2018
6.442
6.516
6.360
6.393
66,655
-0.07(-1.15%)
Apr 25, 2018
6.467
6.524
6.425
6.467
38,784
+0.02(+0.38%)
Apr 24, 2018
6.310
6.467
6.285
6.442
47,215
+0.22(+3.58%)
Apr 23, 2018
6.187
6.252
6.063
6.220
60,527
+0.00(+0.00%)
Apr 20, 2018
6.516
6.516
6.178
6.220
69,795
-0.33(-5.03%)
Apr 19, 2018
6.648
6.697
6.491
6.549
89,949
-0.06(-0.87%)
Apr 18, 2018
6.491
6.722
6.450
6.607
58,986
+0.16(+2.43%)
Apr 17, 2018
6.549
6.561
6.434
6.450
50,067
-0.10(-1.51%)
Apr 16, 2018
6.549
6.631
6.425
6.549
52,216
+0.07(+1.15%)
Apr 13, 2018
6.483
6.516
6.335
6.475
53,839
-0.03(-0.51%)
Apr 12, 2018
6.557
6.607
6.401
6.508
50,101
-0.05(-0.75%)
Apr 11, 2018
6.533
6.714
6.508
6.557
93,154
-0.01(-0.13%)
Apr 10, 2018
6.541
6.565
6.442
6.565
43,120
+0.11(+1.66%)
Apr 09, 2018
6.483
6.615
6.384
6.458
46,441
+0.07(+1.16%)
Apr 06, 2018
6.368
6.450
6.277
6.384
70,947
-0.07(-1.02%)
Apr 05, 2018
6.409
6.458
6.285
6.450
42,949
+0.05(+0.77%)
Apr 04, 2018
6.244
6.450
6.145
6.401
50,930
+0.10(+1.57%)
Apr 03, 2018
6.343
6.376
6.220
6.302
64,575
+0.00(+0.00%)
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.